KissMeData/145020/min/candle-20240329.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240329	200300	5328167200	191100	191100	191100	191100	3113
3	20240329	200200	5328167200	191100	191100	191100	191100	0
4	20240329	200100	5328167200	191100	191100	191100	191100	0
5	20240329	200000	5328167200	191100	191100	191100	191100	0
6	20240329	195900	5328167200	191100	191100	191100	191100	0
7	20240329	195800	5328167200	191100	191100	191100	191100	0
8	20240329	195700	5328167200	191100	191100	191100	191100	0
9	20240329	195600	5328167200	191100	191100	191100	191100	0
10	20240329	195500	5328167200	191100	191100	191100	191100	0
11	20240329	195400	5328167200	191100	191100	191100	191100	0
12	20240329	195300	5328167200	191100	191100	191100	191100	0
13	20240329	195200	5328167200	191100	191100	191100	191100	0
14	20240329	195100	5328167200	191100	191100	191100	191100	0
15	20240329	195000	5328167200	191100	191100	191100	191100	0
16	20240329	194900	5328167200	191100	191100	191100	191100	0
17	20240329	194800	5328167200	191100	191100	191100	191100	0
18	20240329	194700	5328167200	191100	191100	191100	191100	0
19	20240329	194600	5328167200	191100	191100	191100	191100	0
20	20240329	194500	5328167200	191100	191100	191100	191100	0
21	20240329	194400	5328167200	191100	191100	191100	191100	0
22	20240329	194300	5328167200	191100	191100	191100	191100	0
23	20240329	194200	5328167200	191100	191100	191100	191100	0
24	20240329	194100	5328167200	191100	191100	191100	191100	0
25	20240329	194000	5328167200	191100	191100	191100	191100	0
26	20240329	193900	5328167200	191100	191100	191100	191100	0
27	20240329	193800	5328167200	191100	191100	191100	191100	0
28	20240329	193700	5328167200	191100	191100	191100	191100	0
29	20240329	193600	5328167200	191100	191100	191100	191100	0
30	20240329	193500	5328167200	191100	191100	191100	191100	0
31	20240329	193400	5328167200	191100	191100	191100	191100	0
32	20240329	193300	5328167200	191100	191100	191100	191100	3113
33	20240329	193200	5328167200	191100	191100	191100	191100	0
34	20240329	193100	5328167200	191100	191100	191100	191100	0
35	20240329	193000	5328167200	191100	191100	191100	191100	0
36	20240329	192900	5328167200	191100	191100	191100	191100	0
37	20240329	192800	5328167200	191100	191100	191100	191100	0
38	20240329	192700	5328167200	191100	191100	191100	191100	0
39	20240329	192600	5328167200	191100	191100	191100	191100	0
40	20240329	192500	5328167200	191100	191100	191100	191100	0
41	20240329	192400	5328167200	191100	191100	191100	191100	0
42	20240329	192300	5328167200	191100	191100	191100	191100	0
43	20240329	192200	5328167200	191100	191100	191100	191100	0
44	20240329	192100	5328167200	191100	191100	191100	191100	0
45	20240329	192000	5328167200	191100	191100	191100	191100	0
46	20240329	191900	5328167200	191100	191100	191100	191100	0
47	20240329	191800	5328167200	191100	191100	191100	191100	0
48	20240329	191700	5328167200	191100	191100	191100	191100	0
49	20240329	191600	5328167200	191100	191100	191100	191100	0
50	20240329	191500	5328167200	191100	191100	191100	191100	0
51	20240329	191400	5328167200	191100	191100	191100	191100	0
52	20240329	191300	5328167200	191100	191100	191100	191100	0
53	20240329	191200	5328167200	191100	191100	191100	191100	0
54	20240329	191100	5328167200	191100	191100	191100	191100	0
55	20240329	191000	5328167200	191100	191100	191100	191100	0
56	20240329	190900	5328167200	191100	191100	191100	191100	0
57	20240329	190800	5328167200	191100	191100	191100	191100	0
58	20240329	190700	5328167200	191100	191100	191100	191100	0
59	20240329	190600	5328167200	191100	191100	191100	191100	0
60	20240329	190500	5328167200	191100	191100	191100	191100	0
61	20240329	190400	5328167200	191100	191100	191100	191100	0
62	20240329	190300	5328167200	191100	191100	191100	191100	3113
63	20240329	190200	5328167200	191100	191100	191100	191100	0
64	20240329	190100	5328167200	191100	191100	191100	191100	0
65	20240329	190000	5328167200	191100	191100	191100	191100	0
66	20240329	185900	5328167200	191100	191100	191100	191100	0
67	20240329	185800	5328167200	191100	191100	191100	191100	0
68	20240329	185700	5328167200	191100	191100	191100	191100	0
69	20240329	185600	5328167200	191100	191100	191100	191100	0
70	20240329	185500	5328167200	191100	191100	191100	191100	0
71	20240329	185400	5328167200	191100	191100	191100	191100	0
72	20240329	185300	5328167200	191100	191100	191100	191100	0
73	20240329	185200	5328167200	191100	191100	191100	191100	0
74	20240329	185100	5328167200	191100	191100	191100	191100	0
75	20240329	185000	5328167200	191100	191100	191100	191100	0
76	20240329	184900	5328167200	191100	191100	191100	191100	0
77	20240329	184800	5328167200	191100	191100	191100	191100	0
78	20240329	184700	5328167200	191100	191100	191100	191100	0
79	20240329	184600	5328167200	191100	191100	191100	191100	0
80	20240329	184500	5328167200	191100	191100	191100	191100	0
81	20240329	184400	5328167200	191100	191100	191100	191100	0
82	20240329	184300	5328167200	191100	191100	191100	191100	0
83	20240329	184200	5328167200	191100	191100	191100	191100	0
84	20240329	184100	5328167200	191100	191100	191100	191100	0
85	20240329	184000	5328167200	191100	191100	191100	191100	0
86	20240329	183900	5328167200	191100	191100	191100	191100	0
87	20240329	183800	5328167200	191100	191100	191100	191100	0
88	20240329	183700	5328167200	191100	191100	191100	191100	0
89	20240329	183600	5328167200	191100	191100	191100	191100	0
90	20240329	183500	5328167200	191100	191100	191100	191100	0
91	20240329	183400	5328167200	191100	191100	191100	191100	0
92	20240329	183300	5328167200	191100	191100	191100	191100	3113
93	20240329	183200	5328167200	191100	191100	191100	191100	0
94	20240329	183100	5328167200	191100	191100	191100	191100	0
95	20240329	183000	5328167200	191100	191100	191100	191100	0
96	20240329	182900	5328167200	191100	191100	191100	191100	0
97	20240329	182800	5328167200	191100	191100	191100	191100	0
98	20240329	182700	5328167200	191100	191100	191100	191100	0
99	20240329	182600	5328167200	191100	191100	191100	191100	0
100	20240329	182500	5328167200	191100	191100	191100	191100	0
101	20240329	182400	5328167200	191100	191100	191100	191100	0
102	20240329	182300	5328167200	191100	191100	191100	191100	0
103	20240329	182200	5328167200	191100	191100	191100	191100	0
104	20240329	182100	5328167200	191100	191100	191100	191100	0
105	20240329	182000	5328167200	191100	191100	191100	191100	0
106	20240329	181900	5328167200	191100	191100	191100	191100	0
107	20240329	181800	5328167200	191100	191100	191100	191100	0
108	20240329	181700	5328167200	191100	191100	191100	191100	0
109	20240329	181600	5328167200	191100	191100	191100	191100	0
110	20240329	181500	5328167200	191100	191100	191100	191100	0
111	20240329	181400	5328167200	191100	191100	191100	191100	0
112	20240329	181300	5328167200	191100	191100	191100	191100	0
113	20240329	181200	5328167200	191100	191100	191100	191100	0
114	20240329	181100	5328167200	191100	191100	191100	191100	0
115	20240329	181000	5328167200	191100	191100	191100	191100	0
116	20240329	180900	5328167200	191100	191100	191100	191100	0
117	20240329	180800	5328167200	191100	191100	191100	191100	0
118	20240329	180700	5328167200	191100	191100	191100	191100	0
119	20240329	180600	5328167200	191100	191100	191100	191100	0
120	20240329	180500	5328167200	191100	191100	191100	191100	0
121	20240329	180400	5328167200	191100	191100	191100	191100	0
122	20240329	180300	5328167200	191100	191100	191100	191100	3113
123	20240329	180200	5328167200	191100	191100	191100	191100	0
124	20240329	180100	5328167200	191100	191100	191100	191100	0
125	20240329	180000	5328167200	191100	191100	191100	191100	0
126	20240329	175900	5328167200	191100	191100	191100	191100	0
127	20240329	175800	5328167200	191100	191100	191100	191100	0
128	20240329	175700	5328167200	191100	191100	191100	191100	0
129	20240329	175600	5328167200	191100	191100	191100	191100	0
130	20240329	175500	5328167200	191100	191100	191100	191100	0
131	20240329	175400	5328167200	191100	191100	191100	191100	0
132	20240329	175300	5328167200	191100	191100	191100	191100	0
133	20240329	175200	5328167200	191100	191100	191100	191100	0
134	20240329	175100	5328167200	191100	191100	191100	191100	0
135	20240329	175000	5328167200	191100	191100	191100	191100	0
136	20240329	174900	5328167200	191100	191100	191100	191100	0
137	20240329	174800	5328167200	191100	191100	191100	191100	0
138	20240329	174700	5328167200	191100	191100	191100	191100	0
139	20240329	174600	5328167200	191100	191100	191100	191100	0
140	20240329	174500	5328167200	191100	191100	191100	191100	0
141	20240329	174400	5328167200	191100	191100	191100	191100	0
142	20240329	174300	5328167200	191100	191100	191100	191100	0
143	20240329	174200	5328167200	191100	191100	191100	191100	0
144	20240329	174100	5328167200	191100	191100	191100	191100	0
145	20240329	174000	5328167200	191100	191100	191100	191100	0
146	20240329	173900	5328167200	191100	191100	191100	191100	0
147	20240329	173800	5328167200	191100	191100	191100	191100	0
148	20240329	173700	5328167200	191100	191100	191100	191100	0
149	20240329	173600	5328167200	191100	191100	191100	191100	0
150	20240329	173500	5328167200	191100	191100	191100	191100	0
151	20240329	173400	5328167200	191100	191100	191100	191100	0
152	20240329	173300	5328167200	191100	191100	191100	191100	3113
153	20240329	173200	5328167200	191100	191100	191100	191100	0
154	20240329	173100	5328167200	191100	191100	191100	191100	0
155	20240329	173000	5328167200	191100	191100	191100	191100	0
156	20240329	172900	5328167200	191100	191100	191100	191100	0
157	20240329	172800	5328167200	191100	191100	191100	191100	0
158	20240329	172700	5328167200	191100	191100	191100	191100	0
159	20240329	172600	5328167200	191100	191100	191100	191100	0
160	20240329	172500	5328167200	191100	191100	191100	191100	0
161	20240329	172400	5328167200	191100	191100	191100	191100	0
162	20240329	172300	5328167200	191100	191100	191100	191100	0
163	20240329	172200	5328167200	191100	191100	191100	191100	0
164	20240329	172100	5328167200	191100	191100	191100	191100	0
165	20240329	172000	5328167200	191100	191100	191100	191100	0
166	20240329	171900	5328167200	191100	191100	191100	191100	0
167	20240329	171800	5328167200	191100	191100	191100	191100	0
168	20240329	171700	5328167200	191100	191100	191100	191100	0
169	20240329	171600	5328167200	191100	191100	191100	191100	0
170	20240329	171500	5328167200	191100	191100	191100	191100	0
171	20240329	171400	5328167200	191100	191100	191100	191100	0
172	20240329	171300	5328167200	191100	191100	191100	191100	0
173	20240329	171200	5328167200	191100	191100	191100	191100	0
174	20240329	171100	5328167200	191100	191100	191100	191100	0
175	20240329	171000	5328167200	191100	191100	191100	191100	0
176	20240329	170900	5328167200	191100	191100	191100	191100	0
177	20240329	170800	5328167200	191100	191100	191100	191100	0
178	20240329	170700	5328167200	191100	191100	191100	191100	0
179	20240329	170600	5328167200	191100	191100	191100	191100	0
180	20240329	170500	5328167200	191100	191100	191100	191100	0
181	20240329	170400	5328167200	191100	191100	191100	191100	0
182	20240329	170300	5328167200	191100	191100	191100	191100	3113
183	20240329	170200	5328167200	191100	191100	191100	191100	0
184	20240329	170100	5328167200	191100	191100	191100	191100	0
185	20240329	170000	5328167200	191100	191100	191100	191100	0
186	20240329	165900	5328167200	191100	191100	191100	191100	0
187	20240329	165800	5328167200	191100	191100	191100	191100	0
188	20240329	165700	5328167200	191100	191100	191100	191100	0
189	20240329	165600	5328167200	191100	191100	191100	191100	0
190	20240329	165500	5328167200	191100	191100	191100	191100	0
191	20240329	165400	5328167200	191100	191100	191100	191100	0
192	20240329	165300	5328167200	191100	191100	191100	191100	0
193	20240329	165200	5328167200	191100	191100	191100	191100	0
194	20240329	165100	5328167200	191100	191100	191100	191100	0
195	20240329	165000	5328167200	191100	191100	191100	191100	0
196	20240329	164900	5328167200	191100	191100	191100	191100	0
197	20240329	164800	5328167200	191100	191100	191100	191100	0
198	20240329	164700	5328167200	191100	191100	191100	191100	0
199	20240329	164600	5328167200	191100	191100	191100	191100	0
200	20240329	164500	5328167200	191100	191100	191100	191100	0
201	20240329	164400	5328167200	191100	191100	191100	191100	0
202	20240329	164300	5328167200	191100	191100	191100	191100	0
203	20240329	164200	5328167200	191100	191100	191100	191100	0
204	20240329	164100	5328167200	191100	191100	191100	191100	0
205	20240329	164000	5328167200	191100	191100	191100	191100	0
206	20240329	163900	5328167200	191100	191100	191100	191100	0
207	20240329	163800	5328167200	191100	191100	191100	191100	0
208	20240329	163700	5328167200	191100	191100	191100	191100	0
209	20240329	163600	5328167200	191100	191100	191100	191100	0
210	20240329	163500	5328167200	191100	191100	191100	191100	0
211	20240329	163400	5328167200	191100	191100	191100	191100	0
212	20240329	163300	5328167200	191100	191100	191100	191100	3113
213	20240329	163200	5328167200	191100	191100	191100	191100	0
214	20240329	163100	5328167200	191100	191100	191100	191100	0
215	20240329	163000	5328167200	191100	191100	191100	191100	0
216	20240329	162900	5328167200	191100	191100	191100	191100	0
217	20240329	162800	5328167200	191100	191100	191100	191100	0
218	20240329	162700	5328167200	191100	191100	191100	191100	0
219	20240329	162600	5328167200	191100	191100	191100	191100	0
220	20240329	162500	5328167200	191100	191100	191100	191100	0
221	20240329	162400	5328167200	191100	191100	191100	191100	0
222	20240329	162300	5328167200	191100	191100	191100	191100	0
223	20240329	162200	5328167200	191100	191100	191100	191100	0
224	20240329	162100	5328167200	191100	191100	191100	191100	0
225	20240329	162000	5328167200	191100	191100	191100	191100	0
226	20240329	161900	5328167200	191100	191100	191100	191100	0
227	20240329	161800	5328167200	191100	191100	191100	191100	0
228	20240329	161700	5328167200	191100	191100	191100	191100	0
229	20240329	161600	5328167200	191100	191100	191100	191100	0
230	20240329	161500	5328167200	191100	191100	191100	191100	0
231	20240329	161400	5328167200	191100	191100	191100	191100	0
232	20240329	161300	5328167200	191100	191100	191100	191100	0
233	20240329	161200	5328167200	191100	191100	191100	191100	0
234	20240329	161100	5328167200	191100	191100	191100	191100	0
235	20240329	161000	5328167200	191100	191100	191100	191100	0
236	20240329	160900	5328167200	191100	191100	191100	191100	0
237	20240329	160800	5328167200	191100	191100	191100	191100	0
238	20240329	160700	5328167200	191100	191100	191100	191100	0
239	20240329	160600	5328167200	191100	191100	191100	191100	0
240	20240329	160500	5328167200	191100	191100	191100	191100	0
241	20240329	160400	5328167200	191100	191100	191100	191100	0
242	20240329	160300	5328167200	191100	191100	191100	191100	3113
243	20240329	160200	5328167200	191100	191100	191100	191100	0
244	20240329	160100	5328167200	191100	191100	191100	191100	0
245	20240329	160000	5328167200	191100	191100	191100	191100	0
246	20240329	155900	5328167200	191100	191100	191100	191100	0
247	20240329	155800	5328167200	191100	191100	191100	191100	0
248	20240329	155700	5328167200	191100	191100	191100	191100	0
249	20240329	155600	5328167200	191100	191100	191100	191100	0
250	20240329	155500	5328167200	191100	191100	191100	191100	0
251	20240329	155400	5328167200	191100	191100	191100	191100	0
252	20240329	155300	5328167200	191100	191100	191100	191100	0
253	20240329	155200	5328167200	191100	191100	191100	191100	0
254	20240329	155100	5328167200	191100	191100	191100	191100	0
255	20240329	155000	5328167200	191100	191100	191100	191100	0
256	20240329	154900	5328167200	191100	191100	191100	191100	0
257	20240329	154800	5328167200	191100	191100	191100	191100	0
258	20240329	154700	5328167200	191100	191100	191100	191100	0
259	20240329	154600	5328167200	191100	191100	191100	191100	0
260	20240329	154500	5328167200	191100	191100	191100	191100	0
261	20240329	154400	5328167200	191100	191100	191100	191100	0
262	20240329	154300	5328167200	191100	191100	191100	191100	0
263	20240329	154200	5328167200	191100	191100	191100	191100	0
264	20240329	154100	5328167200	191100	191100	191100	191100	0
265	20240329	154000	5328167200	191100	191100	191100	191100	0
266	20240329	153900	5328167200	191100	191100	191100	191100	0
267	20240329	153800	5328167200	191100	191100	191100	191100	0
268	20240329	153700	5328167200	191100	191100	191100	191100	0
269	20240329	153600	5328167200	191100	191100	191100	191100	0
270	20240329	153500	5328167200	191100	191100	191100	191100	0
271	20240329	153400	5328167200	191100	191100	191100	191100	0
272	20240329	153300	5328167200	191100	191100	191100	191100	3113
273	20240329	153200	5328167200	191100	191100	191100	191100	0
274	20240329	153100	5328167200	191100	191100	191100	191100	0
275	20240329	153000	5328167200	191100	191100	191100	191100	3113
276	20240329	152900	4733272900	192500	192500	192500	192500	0
277	20240329	152800	4733272900	192500	192500	192500	192500	0
278	20240329	152700	4733272900	192500	192500	192500	192500	0
279	20240329	152600	4733272900	192500	192500	192500	192500	0
280	20240329	152500	4733272900	192500	192500	192500	192500	0
281	20240329	152400	4733272900	192500	192500	192500	192500	0
282	20240329	152300	4733272900	192500	192500	192500	192500	0
283	20240329	152200	4733272900	192500	192500	192500	192500	0
284	20240329	152100	4733272900	192500	192500	192500	192500	0
285	20240329	152000	4733272900	192500	192500	192500	192500	0
286	20240329	151900	4733272900	192500	193000	193100	192500	193
287	20240329	151800	4696058600	193000	193100	193100	193000	21
288	20240329	151700	4692003900	193000	193100	193300	193000	119
289	20240329	151600	4669023400	193000	193400	193400	193000	40
290	20240329	151500	4661297800	193000	193400	193400	193000	38
291	20240329	151400	4653957200	193400	193300	193400	193000	58
292	20240329	151300	4642746500	193100	193300	193400	193000	135
293	20240329	151200	4616660000	193800	193900	193900	193300	75
294	20240329	151100	4602152500	193900	193100	193900	193000	41
295	20240329	151000	4594220200	193100	193600	194000	193100	142
296	20240329	150900	4566733700	193600	193800	193800	193500	71
297	20240329	150800	4552981300	193800	193700	193800	193700	98
298	20240329	150700	4533993100	193600	193700	193800	193600	66
299	20240329	150600	4521209000	193700	193700	193700	193400	56
300	20240329	150500	4510365100	193400	193400	193700	193400	56
301	20240329	150400	4499526000	193600	193300	193700	193300	70
302	20240329	150300	4485980100	193400	193300	193600	193300	124
303	20240329	150200	4461993600	193200	193400	193400	193200	34
304	20240329	150100	4455419300	193400	193500	193500	193400	33
305	20240329	150000	4449035200	193400	193500	193500	193400	47
306	20240329	145900	4439942700	193500	193400	193500	193400	60
307	20240329	145800	4428337900	193400	193300	193400	193200	44
308	20240329	145700	4419832700	193300	193200	193300	193200	33
309	20240329	145600	4413455300	193300	193200	193400	193200	104
310	20240329	145500	4393357300	193200	193200	193200	193000	45
311	20240329	145400	4384665700	193000	193200	193200	193000	43
312	20240329	145300	4376362500	193300	193400	193400	193300	20
313	20240329	145200	4372494800	193400	193100	193400	193100	58
314	20240329	145100	4361281600	193200	193300	193300	193200	25
315	20240329	145000	4356449500	193200	193300	193400	193200	30
316	20240329	144900	4350649800	193400	193000	193400	193000	47
317	20240329	144800	4341563200	193300	193100	193300	193000	144
318	20240329	144700	4313750100	193200	193100	193200	193100	38
319	20240329	144600	4306409700	193500	193500	193500	193100	46
320	20240329	144500	4297509900	193000	193100	193500	193000	297
321	20240329	144400	4240071300	193000	193500	193500	193000	26
322	20240329	144300	4235043700	193100	193000	193500	193000	53
323	20240329	144200	4224803900	193000	193000	193500	193000	111
324	20240329	144100	4203352200	193100	193400	193600	193000	62
325	20240329	144000	4191371100	193200	193300	193600	193200	25
326	20240329	143900	4186532400	193300	193500	193500	193300	3
327	20240329	143800	4185952300	193600	193600	193600	193200	73
328	20240329	143700	4171827000	193700	193300	193700	193300	36
329	20240329	143600	4164856600	193700	193600	193700	193200	43
330	20240329	143500	4156532300	193600	193200	193700	193100	40
331	20240329	143400	4148788600	193600	193300	193600	193100	30
332	20240329	143300	4142982200	193400	193600	193600	193400	33
333	20240329	143200	4136594600	193600	193600	193600	193600	19
334	20240329	143100	4132916200	193600	193500	193700	193500	60
335	20240329	143000	4121297800	193500	193700	193700	193300	28
336	20240329	142900	4115875000	193700	193500	193700	193500	20
337	20240329	142800	4112004200	193600	193700	193800	193100	100
338	20240329	142700	4092638700	193700	193400	193700	193100	15
339	20240329	142600	4089735300	193600	193500	193600	193500	37
340	20240329	142500	4082573800	193400	193500	193500	193400	51
341	20240329	142400	4072709500	193400	193500	193500	193200	88
342	20240329	142300	4055689600	193500	193500	193500	193500	24
343	20240329	142200	4051045600	193500	193500	193500	193500	15
344	20240329	142100	4048143100	193500	193100	193500	193000	386
345	20240329	142000	3973592700	193100	193300	193300	193000	289
346	20240329	141900	3917786000	193300	193100	193300	193100	31
347	20240329	141800	3911796800	192900	193100	193200	192900	39
348	20240329	141700	3904268300	193200	193200	193200	193200	52
349	20240329	141600	3894221900	193200	193100	193200	193000	94
350	20240329	141500	3876075400	193400	193100	193400	193100	24
351	20240329	141400	3871434100	193400	193500	193500	193100	53
352	20240329	141300	3861180400	193600	193600	193600	193000	50
353	20240329	141200	3851502000	192800	193600	193600	192800	107
354	20240329	141100	3830828000	193000	193300	193600	193000	615
355	20240329	141000	3711841400	193200	192800	193200	192700	90
356	20240329	140900	3694469300	192800	192900	193000	192800	71
357	20240329	140800	3680776800	193000	193300	193300	193000	22
358	20240329	140700	3676525500	193200	192800	193300	192800	42
359	20240329	140600	3668411400	193200	192900	193200	192800	56
360	20240329	140500	3657599300	193000	193000	193000	192900	12
361	20240329	140400	3655284200	193100	193000	193100	192800	52
362	20240329	140300	3645252500	192900	192800	192900	192700	109
363	20240329	140200	3624235500	192900	192800	193300	192800	305
364	20240329	140100	3565352900	192800	192800	192800	192600	50
365	20240329	140000	3555716700	193000	192700	193000	192700	116
366	20240329	135900	3533343700	192900	192900	193000	192900	46
367	20240329	135800	3524468500	193000	193100	193100	193000	24
368	20240329	135700	3519834500	192900	193200	193200	192900	57
369	20240329	135600	3508824300	193300	192700	193300	192700	10
370	20240329	135500	3506896700	193300	193300	193300	193300	34
371	20240329	135400	3500324500	192600	192700	193300	192600	384
372	20240329	135300	3426158400	193000	193200	193200	193000	58
373	20240329	135200	3414956800	193000	193000	193100	192800	41
374	20240329	135100	3407044200	192900	192800	192900	192800	31
375	20240329	135000	3401064500	192900	192800	192900	192800	38
376	20240329	134900	3393736600	192600	192800	192800	192600	33
377	20240329	134800	3387375600	192600	192700	192800	192600	20
378	20240329	134700	3383521000	192800	192700	192800	192700	30
379	20240329	134600	3377738100	193200	193200	193200	192600	93
380	20240329	134500	3359780700	192700	193300	193300	192700	21
381	20240329	134400	3355725000	193300	193300	193300	193300	1
382	20240329	134300	3355531700	193300	193200	193300	192600	60
383	20240329	134200	3343943700	192600	192800	193200	192600	29
384	20240329	134100	3338347000	192700	193100	193200	192700	57
385	20240329	134000	3327341200	193100	193100	193100	193100	33
386	20240329	133900	3320968900	193000	192800	193000	192700	69
387	20240329	133800	3307664100	193400	192700	193400	192700	23
388	20240329	133700	3303222200	192800	193300	193300	192700	43
389	20240329	133600	3294920400	192600	193000	193100	192600	86
390	20240329	133500	3278318900	192500	193000	193000	192500	24
391	20240329	133400	3273691400	193000	193000	193000	193000	4
392	20240329	133300	3272919400	193000	193000	193000	192500	29
393	20240329	133200	3267326300	193000	192900	193000	192500	59
394	20240329	133100	3255945600	192500	192900	192900	192500	19
395	20240329	133000	3252282100	192500	192600	192900	192500	44
396	20240329	132900	3243802900	192600	192900	192900	192600	78
397	20240329	132800	3228762500	192900	192900	192900	192900	16
398	20240329	132700	3225676100	192800	192800	192800	192600	72
399	20240329	132600	3211795900	192700	192700	192700	192700	16
400	20240329	132500	3208712700	192500	192600	192600	192500	63
401	20240329	132400	3196579900	192600	192600	192600	192600	7
402	20240329	132300	3195231700	192600	192700	192700	192600	50
403	20240329	132200	3185597700	192600	192600	192600	192600	27
404	20240329	132100	3180397500	192600	192500	192600	192500	79
405	20240329	132000	3165188800	192500	192700	192700	192500	18
406	20240329	131900	3161721600	192700	192700	192700	192700	0
407	20240329	131800	3161721600	192700	192700	192800	192700	57
408	20240329	131700	3150733900	192700	192700	192700	192700	0
409	20240329	131600	3150733900	192700	192700	192700	192700	1
410	20240329	131500	3150541200	192700	192500	192700	192500	36
411	20240329	131400	3143604200	192600	192700	192700	192600	29
412	20240329	131300	3138018000	192700	192800	192800	192700	58
413	20240329	131200	3126837200	192800	192900	192900	192800	10
414	20240329	131100	3124909000	193000	192900	193000	192900	46
415	20240329	131000	3116031800	192900	192900	192900	192900	12
416	20240329	130900	3113717000	193000	193300	193400	193000	150
417	20240329	130800	3084719800	193300	193400	193400	193300	60
418	20240329	130700	3073118100	193300	193600	193600	193300	103
419	20240329	130600	3053180600	193600	193900	193900	193600	64
420	20240329	130500	3040780000	193900	193900	194600	193900	211
421	20240329	130400	2999788300	193900	193500	194300	193500	363
422	20240329	130300	2929333900	193700	193300	193700	193300	48
423	20240329	130200	2920038300	193500	193500	193500	193200	88
424	20240329	130100	2903012600	193400	193300	193400	193000	90
425	20240329	130000	2885616000	193300	192900	193300	192900	8
426	20240329	125900	2884071700	192900	192900	193300	192900	51
427	20240329	125800	2874225000	192900	192900	192900	192900	16
428	20240329	125700	2871138600	192800	193000	193500	192800	163
429	20240329	125600	2839629500	193000	193000	193000	193000	10
430	20240329	125500	2837699500	192800	192800	192800	192800	1
431	20240329	125400	2837506700	192800	192800	193300	192800	59
432	20240329	125300	2826112500	192800	192900	193200	192800	134
433	20240329	125200	2800238300	192700	192700	192700	192700	0
434	20240329	125100	2800238300	192700	193000	193000	192700	10
435	20240329	125000	2798311000	193000	193000	193000	193000	36
436	20240329	124900	2791363000	192600	192600	192600	192600	2
437	20240329	124800	2790977800	192600	193000	193000	192600	23
438	20240329	124700	2786542400	193000	192800	193100	192800	142
439	20240329	124600	2759149800	192800	192800	192800	192800	0
440	20240329	124500	2759149800	192800	193000	193000	192800	19
441	20240329	124400	2755484400	193000	193000	193000	193000	37
442	20240329	124300	2748343400	192800	192800	192800	192800	0
443	20240329	124200	2748343400	192800	192900	192900	192800	42
444	20240329	124100	2740243000	192900	192900	192900	192900	0
445	20240329	124000	2740243000	192900	193100	193100	192900	47
446	20240329	123900	2731168700	192800	192800	192800	192800	8
447	20240329	123800	2729626300	193200	193200	193200	193200	0
448	20240329	123700	2729626300	193200	193200	193200	193200	37
449	20240329	123600	2722477900	192700	192700	192700	192700	11
450	20240329	123500	2720358200	192700	192700	192700	192700	3
451	20240329	123400	2719780100	193100	193100	193100	193100	0
452	20240329	123300	2719780100	193100	192500	193100	192500	45
453	20240329	123200	2711094800	193200	193200	193200	193200	0
454	20240329	123100	2711094800	193200	193100	193200	193100	24
455	20240329	123000	2706458800	192300	193300	193300	192300	54
456	20240329	122900	2696037600	192200	192400	192400	192200	6
457	20240329	122800	2694883800	192400	192400	192400	192400	0
458	20240329	122700	2694883800	192400	192500	192500	192400	10
459	20240329	122600	2692959500	193400	193400	193400	193400	38
460	20240329	122500	2685610300	192500	192500	192500	192500	10
461	20240329	122400	2683685300	192500	193000	193000	192500	24
462	20240329	122300	2679058400	193000	193300	193300	193000	49
463	20240329	122200	2669590300	193400	193400	193400	193400	3
464	20240329	122100	2669010100	192500	193300	193300	192500	45
465	20240329	122000	2660322000	193300	193200	193300	193200	4
466	20240329	121900	2659549000	193300	192400	193300	192400	39
467	20240329	121800	2652011200	192200	192200	192200	192200	0
468	20240329	121700	2652011200	192200	192600	192600	192200	14
469	20240329	121600	2649315700	193500	193500	193600	193500	38
470	20240329	121500	2641962600	192600	192600	192600	192600	0
471	20240329	121400	2641962600	192600	192600	192600	192600	0
472	20240329	121300	2641962600	192600	192600	192600	192600	7
473	20240329	121200	2640614400	193400	192600	193400	192600	44
474	20240329	121100	2632109600	193400	193400	193400	193400	0
475	20240329	121000	2632109600	193400	193400	193400	193400	0
476	20240329	120900	2632109600	193400	193300	193400	193300	66
477	20240329	120800	2619348900	192600	192600	192600	192600	0
478	20240329	120700	2619348900	192600	193300	193300	192600	15
479	20240329	120600	2616459200	192600	192800	192800	192600	4
480	20240329	120500	2615688400	193300	193300	193300	193300	38
481	20240329	120400	2608343000	192800	192800	192800	192800	85
482	20240329	120300	2591955000	192800	192800	192800	192800	1
483	20240329	120200	2591762200	193400	193400	193400	193400	37
484	20240329	120100	2584606400	192800	192800	192800	192800	0
485	20240329	120000	2584606400	192800	192800	192800	192800	4
486	20240329	115900	2583835200	193500	192700	193500	192700	89
487	20240329	115800	2566637400	192700	192300	192700	192300	68
488	20240329	115700	2553549200	192200	192200	192200	192200	12
489	20240329	115600	2551242800	192100	192100	192100	191700	36
490	20240329	115500	2544328400	192200	191600	192200	191600	70
491	20240329	115400	2530884300	191600	191700	191700	191600	27
492	20240329	115300	2525710900	191700	191800	192100	191700	245
493	20240329	115200	2478719000	191800	191900	191900	191800	25
494	20240329	115100	2473921700	191900	192200	192200	191800	61
495	20240329	115000	2462203900	192200	192200	192200	192200	0
496	20240329	114900	2462203900	192200	192200	192200	192200	5
497	20240329	114800	2461242900	192200	191800	192300	191800	99
498	20240329	114700	2442209500	192400	192300	192400	192300	11
499	20240329	114600	2440093900	192100	191800	192100	191600	92
500	20240329	114500	2422435700	191400	191700	191700	191400	2
501	20240329	114400	2422052600	191400	191600	191800	191400	145
502	20240329	114300	2394266400	191500	191500	191700	191500	123
503	20240329	114200	2370708500	191400	191400	191400	191400	5
504	20240329	114100	2369751500	191400	191500	191500	191400	46
505	20240329	114000	2360943400	191500	191500	191500	191500	1
506	20240329	113900	2360751900	191500	191400	191500	191400	4
507	20240329	113800	2359986200	191500	191500	191500	191500	1
508	20240329	113700	2359794700	191500	191500	191500	191400	38
509	20240329	113600	2352520300	191200	191200	191200	191200	7
510	20240329	113500	2351181900	191600	191500	191600	191500	37
511	20240329	113400	2344094000	191400	191200	191400	191200	108
512	20240329	113300	2323432600	191200	191200	191200	191200	0
513	20240329	113200	2323432600	191200	191200	191200	191200	5
514	20240329	113100	2322476600	191100	191700	191700	191100	79
515	20240329	113000	2307353500	191200	191400	191400	191200	223
516	20240329	112900	2264703200	191300	192000	192000	191300	104
517	20240329	112800	2244789300	192100	192100	192100	192100	2
518	20240329	112700	2244405100	192100	191400	192100	191400	76
519	20240329	112600	2229836900	191500	191400	191600	191400	32
520	20240329	112500	2223708200	191500	191500	191500	191400	54
521	20240329	112400	2213367600	191600	191800	192100	191600	198
522	20240329	112300	2175394500	191800	192000	192100	191800	245
523	20240329	112200	2128386900	191800	192000	192000	191800	153
524	20240329	112100	2099015600	192000	192000	192000	192000	54
525	20240329	112000	2088647600	192000	192000	192400	192000	342
526	20240329	111900	2022968800	192000	192500	192500	192000	556
527	20240329	111800	1916069000	192500	192500	192500	192500	20
528	20240329	111700	1912219000	192500	192700	192700	192500	66
529	20240329	111600	1899505900	192600	192600	192600	192600	64
530	20240329	111500	1887179500	192600	192600	192600	192600	10
531	20240329	111400	1885253500	192600	192700	192700	192600	30
532	20240329	111300	1879474500	192700	192600	192700	192600	56
533	20240329	111200	1868684800	192600	192600	192600	192600	87
534	20240329	111100	1851928600	192600	192600	192600	192600	11
535	20240329	111000	1849810000	192600	192900	192900	192600	110
536	20240329	110900	1828606700	192900	192900	193200	192900	10
537	20240329	110800	1826676800	192800	193100	193100	192600	114
538	20240329	110700	1804683900	193200	193200	193200	193200	1
539	20240329	110600	1804490700	193200	193300	193400	193200	187
540	20240329	110500	1768352400	193300	193300	193300	193300	7
541	20240329	110400	1766999300	193400	193400	193400	193400	9
542	20240329	110300	1765258700	193400	193400	193400	193400	36
543	20240329	110200	1758296300	193300	193300	193300	193300	5
544	20240329	110100	1757329800	193300	193300	193300	193300	4
545	20240329	110000	1756556600	193300	193500	193500	193300	13
546	20240329	105900	1754041700	193500	193500	193500	193500	29
547	20240329	105800	1748430200	193700	193700	193700	193700	20
548	20240329	105700	1744556200	194000	194000	194000	194000	0
549	20240329	105600	1744556200	194000	193900	194000	193900	39
550	20240329	105500	1736994000	194000	193800	194000	193800	87
551	20240329	105400	1720124000	193800	193000	193800	193000	177
552	20240329	105300	1685889300	193200	192900	193200	192900	108
553	20240329	105200	1665035300	192900	192800	192900	192800	35
554	20240329	105100	1658285600	192800	192600	192800	192600	100
555	20240329	105000	1639016200	192700	192700	192800	192700	19
556	20240329	104900	1635353900	192800	192800	192800	192800	49
557	20240329	104800	1625906700	192700	192700	192700	192700	5
558	20240329	104700	1624943200	192900	192900	192900	192700	31
559	20240329	104600	1618964500	192900	192800	192900	192800	57
560	20240329	104500	1607971800	192800	193000	193100	192800	233
561	20240329	104400	1563015100	193100	193200	193200	193100	93
562	20240329	104300	1545056700	193200	193100	193200	193100	31
563	20240329	104200	1539070500	193300	193100	193300	193100	51
564	20240329	104100	1529213200	193100	193300	193300	193100	186
565	20240329	104000	1493290100	193200	193400	193400	193200	30
566	20240329	103900	1487491900	193300	193400	193400	193300	12
567	20240329	103800	1485172200	193300	193200	193300	193200	52
568	20240329	103700	1475122800	193100	193100	193100	193100	5
569	20240329	103600	1474157300	193200	193100	193200	193100	90
570	20240329	103500	1456773700	193100	193100	193200	193100	64
571	20240329	103400	1444411300	193200	193300	193300	193200	49
572	20240329	103300	1434942000	193300	193300	193300	193300	20
573	20240329	103200	1431076000	193300	193300	193300	193300	10
574	20240329	103100	1429143000	193300	193600	193600	193300	185
575	20240329	103000	1393334800	193600	193600	193600	193600	27
576	20240329	102900	1388107600	193600	193600	193600	193600	15
577	20240329	102800	1385203600	193600	193500	193600	193500	382
578	20240329	102700	1311286500	193500	193800	193800	193500	24
579	20240329	102600	1306642200	193800	193900	193900	193800	85
580	20240329	102500	1290161100	194100	194100	194100	194100	8
581	20240329	102400	1288608300	194200	194300	194300	194200	19
582	20240329	102300	1284918300	194300	194100	194500	194000	414
583	20240329	102200	1204503300	194000	193700	194100	193700	210
584	20240329	102100	1163779400	193700	193500	193700	193500	90
585	20240329	102000	1146353100	193600	193600	193600	193600	23
586	20240329	101900	1141900300	193500	193500	193500	193500	0
587	20240329	101800	1141900300	193500	193400	193500	193400	90
588	20240329	101700	1124486000	193400	193400	193400	193300	78
589	20240329	101600	1109403300	193400	193400	193400	193400	73
590	20240329	101500	1095285100	193500	193500	193500	193400	85
591	20240329	101400	1078841000	193500	193500	193500	193400	73
592	20240329	101300	1064715600	193500	193400	193700	193400	91
593	20240329	101200	1047108800	193400	193400	193400	193400	30
594	20240329	101100	1041306800	193400	193800	193800	193400	82
595	20240329	101000	1025415600	193400	193700	193700	193400	186
596	20240329	100900	989396500	193800	193900	193900	193800	39
597	20240329	100800	981838000	193800	193700	193800	193700	34
598	20240329	100700	975250100	193800	193800	193800	193800	41
599	20240329	100600	967304300	193700	193700	193800	193700	56
600	20240329	100500	956456700	193800	193600	193800	193600	14
601	20240329	100400	953743700	193700	193600	193800	193600	69
602	20240329	100300	940377400	193600	193600	193800	193400	39
603	20240329	100200	932827000	193600	193400	193700	193400	45
604	20240329	100100	924113500	193600	193600	193600	193400	115
605	20240329	100000	901853600	193600	193400	193800	193300	21
606	20240329	095900	897789700	193800	193200	193800	193200	492
607	20240329	095800	802626600	193300	193300	193300	193300	18
608	20240329	095700	799147200	193200	193000	193300	193000	77
609	20240329	095600	784268100	193100	193100	193100	193100	6
610	20240329	095500	783109500	193100	193200	193200	193000	14
611	20240329	095400	780406300	193400	193200	193400	193200	60
612	20240329	095300	768809900	193200	193200	193200	193100	244
613	20240329	095200	721687900	193100	193200	193400	193100	49
614	20240329	095100	712219200	193200	193200	193300	193200	70
615	20240329	095000	698694000	193100	193100	193100	193100	42
616	20240329	094900	690583800	193000	193000	193000	193000	0
617	20240329	094800	690583800	193000	192800	193200	192800	242
618	20240329	094700	643858900	193100	193200	193200	193100	45
619	20240329	094600	635168900	193100	192600	193200	192400	183
620	20240329	094500	599899500	192600	192500	192600	192500	8
621	20240329	094400	598359000	193100	193100	193100	193100	0
622	20240329	094300	598359000	193100	192500	193100	192500	44
623	20240329	094200	589867800	192500	193200	193200	192500	7
624	20240329	094100	588518900	193300	193200	193300	193200	31
625	20240329	094000	582528300	192200	193300	193300	192200	12
626	20240329	093900	580220700	193300	192100	193300	192100	116
627	20240329	093800	557886200	191900	192000	192000	191900	36
628	20240329	093700	550975500	191900	192100	192100	191900	33
629	20240329	093600	544638000	192100	193100	193100	192100	58
630	20240329	093500	533456100	193300	192800	193300	192800	61
631	20240329	093400	521688300	192700	192700	192700	192700	22
632	20240329	093300	517448900	192700	192700	192700	192700	4
633	20240329	093200	516678100	192800	192700	192800	192400	115
634	20240329	093100	494527000	192600	191700	192600	191700	58
635	20240329	093000	483385800	191700	192000	192100	191700	26
636	20240329	092900	478396800	192000	191800	192000	191800	45
637	20240329	092800	469760800	191700	192300	192300	191700	92
638	20240329	092700	452112500	192300	192400	192400	192200	59
639	20240329	092600	440765200	192500	192300	192500	192300	22
640	20240329	092500	436532600	192500	192300	192500	192300	31
641	20240329	092400	430569500	192200	192800	192800	192200	23
642	20240329	092300	426143000	192300	192300	192300	192300	30
643	20240329	092200	420374000	192700	192200	192700	192200	114
644	20240329	092100	398455200	192300	193100	193100	191400	66
645	20240329	092000	385794200	193100	193100	193100	193100	4
646	20240329	091900	385021800	192300	192200	192300	192200	32
647	20240329	091800	378869400	192200	192000	192200	191300	29
648	20240329	091700	373302900	191200	191000	191500	191000	109
649	20240329	091600	352438200	191000	191400	191400	191000	48
650	20240329	091500	343264100	191300	191300	191400	191300	24
651	20240329	091400	338672300	191300	191300	191300	191000	28
652	20240329	091300	333318400	191000	191000	191400	191000	19
653	20240329	091200	329689000	191100	191400	191400	191100	136
654	20240329	091100	303686000	191400	191400	191400	191400	35
655	20240329	091000	296987000	191400	191500	191500	191100	38
656	20240329	090900	289718600	191100	191400	191400	191100	154
657	20240329	090800	260272300	191400	191500	191500	191300	62
658	20240329	090700	248406800	191400	191700	191700	191400	62
659	20240329	090600	236530600	191700	192200	192200	191700	22
660	20240329	090500	232306200	191800	191500	192200	191500	42
661	20240329	090400	224244900	191700	192400	192400	191400	159
662	20240329	090300	193728900	192200	192200	192400	192200	131
663	20240329	090200	168539000	192100	194200	194200	192100	669
664	20240329	090100	39375700	194300	194300	194300	193800	90
665	20240329	090000	21894800	194300	193600	194500	193600	113