KissMeData/034730/min/candle-20240326.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240326	190700	17957168700	188400	188400	188400	188400	6568
3	20240326	190600	17957168700	188400	188400	188400	188400	0
4	20240326	190500	17957168700	188400	188400	188400	188400	0
5	20240326	190400	17957168700	188400	188400	188400	188400	0
6	20240326	190300	17957168700	188400	188400	188400	188400	0
7	20240326	190200	17957168700	188400	188400	188400	188400	0
8	20240326	190100	17957168700	188400	188400	188400	188400	0
9	20240326	190000	17957168700	188400	188400	188400	188400	0
10	20240326	185900	17957168700	188400	188400	188400	188400	0
11	20240326	185800	17957168700	188400	188400	188400	188400	0
12	20240326	185700	17957168700	188400	188400	188400	188400	0
13	20240326	185600	17957168700	188400	188400	188400	188400	0
14	20240326	185500	17957168700	188400	188400	188400	188400	0
15	20240326	185400	17957168700	188400	188400	188400	188400	0
16	20240326	185300	17957168700	188400	188400	188400	188400	0
17	20240326	185200	17957168700	188400	188400	188400	188400	0
18	20240326	185100	17957168700	188400	188400	188400	188400	0
19	20240326	185000	17957168700	188400	188400	188400	188400	0
20	20240326	184900	17957168700	188400	188400	188400	188400	0
21	20240326	184800	17957168700	188400	188400	188400	188400	0
22	20240326	184700	17957168700	188400	188400	188400	188400	0
23	20240326	184600	17957168700	188400	188400	188400	188400	0
24	20240326	184500	17957168700	188400	188400	188400	188400	0
25	20240326	184400	17957168700	188400	188400	188400	188400	0
26	20240326	184300	17957168700	188400	188400	188400	188400	0
27	20240326	184200	17957168700	188400	188400	188400	188400	0
28	20240326	184100	17957168700	188400	188400	188400	188400	0
29	20240326	184000	17957168700	188400	188400	188400	188400	0
30	20240326	183900	17957168700	188400	188400	188400	188400	0
31	20240326	183800	17957168700	188400	188400	188400	188400	0
32	20240326	183700	17957168700	188400	188400	188400	188400	6568
33	20240326	183600	17957168700	188400	188400	188400	188400	0
34	20240326	183500	17957168700	188400	188400	188400	188400	0
35	20240326	183400	17957168700	188400	188400	188400	188400	0
36	20240326	183300	17957168700	188400	188400	188400	188400	0
37	20240326	183200	17957168700	188400	188400	188400	188400	0
38	20240326	183100	17957168700	188400	188400	188400	188400	0
39	20240326	183000	17957168700	188400	188400	188400	188400	0
40	20240326	182900	17957168700	188400	188400	188400	188400	0
41	20240326	182800	17957168700	188400	188400	188400	188400	0
42	20240326	182700	17957168700	188400	188400	188400	188400	0
43	20240326	182600	17957168700	188400	188400	188400	188400	0
44	20240326	182500	17957168700	188400	188400	188400	188400	0
45	20240326	182400	17957168700	188400	188400	188400	188400	0
46	20240326	182300	17957168700	188400	188400	188400	188400	0
47	20240326	182200	17957168700	188400	188400	188400	188400	0
48	20240326	182100	17957168700	188400	188400	188400	188400	0
49	20240326	182000	17957168700	188400	188400	188400	188400	0
50	20240326	181900	17957168700	188400	188400	188400	188400	0
51	20240326	181800	17957168700	188400	188400	188400	188400	0
52	20240326	181700	17957168700	188400	188400	188400	188400	0
53	20240326	181600	17957168700	188400	188400	188400	188400	0
54	20240326	181500	17957168700	188400	188400	188400	188400	0
55	20240326	181400	17957168700	188400	188400	188400	188400	0
56	20240326	181300	17957168700	188400	188400	188400	188400	0
57	20240326	181200	17957168700	188400	188400	188400	188400	0
58	20240326	181100	17957168700	188400	188400	188400	188400	0
59	20240326	181000	17957168700	188400	188400	188400	188400	0
60	20240326	180900	17957168700	188400	188400	188400	188400	0
61	20240326	180800	17957168700	188400	188400	188400	188400	0
62	20240326	180700	17957168700	188400	188400	188400	188400	6568
63	20240326	180600	17957168700	188400	188400	188400	188400	0
64	20240326	180500	17957168700	188400	188400	188400	188400	0
65	20240326	180400	17957168700	188400	188400	188400	188400	0
66	20240326	180300	17957168700	188400	188400	188400	188400	0
67	20240326	180200	17957168700	188400	188400	188400	188400	0
68	20240326	180100	17957168700	188400	188400	188400	188400	0
69	20240326	180000	17957168700	188400	188400	188400	188400	0
70	20240326	175900	17957168700	188400	188400	188400	188400	0
71	20240326	175800	17957168700	188400	188400	188400	188400	0
72	20240326	175700	17957168700	188400	188400	188400	188400	0
73	20240326	175600	17957168700	188400	188400	188400	188400	0
74	20240326	175500	17957168700	188400	188400	188400	188400	0
75	20240326	175400	17957168700	188400	188400	188400	188400	0
76	20240326	175300	17957168700	188400	188400	188400	188400	0
77	20240326	175200	17957168700	188400	188400	188400	188400	0
78	20240326	175100	17957168700	188400	188400	188400	188400	0
79	20240326	175000	17957168700	188400	188400	188400	188400	0
80	20240326	174900	17957168700	188400	188400	188400	188400	0
81	20240326	174800	17957168700	188400	188400	188400	188400	0
82	20240326	174700	17957168700	188400	188400	188400	188400	0
83	20240326	174600	17957168700	188400	188400	188400	188400	0
84	20240326	174500	17957168700	188400	188400	188400	188400	0
85	20240326	174400	17957168700	188400	188400	188400	188400	0
86	20240326	174300	17957168700	188400	188400	188400	188400	0
87	20240326	174200	17957168700	188400	188400	188400	188400	0
88	20240326	174100	17957168700	188400	188400	188400	188400	0
89	20240326	174000	17957168700	188400	188400	188400	188400	0
90	20240326	173900	17957168700	188400	188400	188400	188400	0
91	20240326	173800	17957168700	188400	188400	188400	188400	0
92	20240326	173700	17957168700	188400	188400	188400	188400	6568
93	20240326	173600	17957168700	188400	188400	188400	188400	0
94	20240326	173500	17957168700	188400	188400	188400	188400	0
95	20240326	173400	17957168700	188400	188400	188400	188400	0
96	20240326	173300	17957168700	188400	188400	188400	188400	0
97	20240326	173200	17957168700	188400	188400	188400	188400	0
98	20240326	173100	17957168700	188400	188400	188400	188400	0
99	20240326	173000	17957168700	188400	188400	188400	188400	0
100	20240326	172900	17957168700	188400	188400	188400	188400	0
101	20240326	172800	17957168700	188400	188400	188400	188400	0
102	20240326	172700	17957168700	188400	188400	188400	188400	0
103	20240326	172600	17957168700	188400	188400	188400	188400	0
104	20240326	172500	17957168700	188400	188400	188400	188400	0
105	20240326	172400	17957168700	188400	188400	188400	188400	0
106	20240326	172300	17957168700	188400	188400	188400	188400	0
107	20240326	172200	17957168700	188400	188400	188400	188400	0
108	20240326	172100	17957168700	188400	188400	188400	188400	0
109	20240326	172000	17957168700	188400	188400	188400	188400	0
110	20240326	171900	17957168700	188400	188400	188400	188400	0
111	20240326	171800	17957168700	188400	188400	188400	188400	0
112	20240326	171700	17957168700	188400	188400	188400	188400	0
113	20240326	171600	17957168700	188400	188400	188400	188400	0
114	20240326	171500	17957168700	188400	188400	188400	188400	0
115	20240326	171400	17957168700	188400	188400	188400	188400	0
116	20240326	171300	17957168700	188400	188400	188400	188400	0
117	20240326	171200	17957168700	188400	188400	188400	188400	0
118	20240326	171100	17957168700	188400	188400	188400	188400	0
119	20240326	171000	17957168700	188400	188400	188400	188400	0
120	20240326	170900	17957168700	188400	188400	188400	188400	0
121	20240326	170800	17957168700	188400	188400	188400	188400	0
122	20240326	170700	17957168700	188400	188400	188400	188400	6568
123	20240326	170600	17957168700	188400	188400	188400	188400	0
124	20240326	170500	17957168700	188400	188400	188400	188400	0
125	20240326	170400	17957168700	188400	188400	188400	188400	0
126	20240326	170300	17957168700	188400	188400	188400	188400	0
127	20240326	170200	17957168700	188400	188400	188400	188400	0
128	20240326	170100	17957168700	188400	188400	188400	188400	0
129	20240326	170000	17957168700	188400	188400	188400	188400	0
130	20240326	165900	17957168700	188400	188400	188400	188400	0
131	20240326	165800	17957168700	188400	188400	188400	188400	0
132	20240326	165700	17957168700	188400	188400	188400	188400	0
133	20240326	165600	17957168700	188400	188400	188400	188400	0
134	20240326	165500	17957168700	188400	188400	188400	188400	0
135	20240326	165400	17957168700	188400	188400	188400	188400	0
136	20240326	165300	17957168700	188400	188400	188400	188400	0
137	20240326	165200	17957168700	188400	188400	188400	188400	0
138	20240326	165100	17957168700	188400	188400	188400	188400	0
139	20240326	165000	17957168700	188400	188400	188400	188400	0
140	20240326	164900	17957168700	188400	188400	188400	188400	0
141	20240326	164800	17957168700	188400	188400	188400	188400	0
142	20240326	164700	17957168700	188400	188400	188400	188400	0
143	20240326	164600	17957168700	188400	188400	188400	188400	0
144	20240326	164500	17957168700	188400	188400	188400	188400	0
145	20240326	164400	17957168700	188400	188400	188400	188400	0
146	20240326	164300	17957168700	188400	188400	188400	188400	0
147	20240326	164200	17957168700	188400	188400	188400	188400	0
148	20240326	164100	17957168700	188400	188400	188400	188400	0
149	20240326	164000	17957168700	188400	188400	188400	188400	0
150	20240326	163900	17957168700	188400	188400	188400	188400	0
151	20240326	163800	17957168700	188400	188400	188400	188400	0
152	20240326	163700	17957168700	188400	188400	188400	188400	6568
153	20240326	163600	17957168700	188400	188400	188400	188400	0
154	20240326	163500	17957168700	188400	188400	188400	188400	0
155	20240326	163400	17957168700	188400	188400	188400	188400	0
156	20240326	163300	17957168700	188400	188400	188400	188400	0
157	20240326	163200	17957168700	188400	188400	188400	188400	0
158	20240326	163100	17957168700	188400	188400	188400	188400	0
159	20240326	163000	17957168700	188400	188400	188400	188400	0
160	20240326	162900	17957168700	188400	188400	188400	188400	0
161	20240326	162800	17957168700	188400	188400	188400	188400	0
162	20240326	162700	17957168700	188400	188400	188400	188400	0
163	20240326	162600	17957168700	188400	188400	188400	188400	0
164	20240326	162500	17957168700	188400	188400	188400	188400	0
165	20240326	162400	17957168700	188400	188400	188400	188400	0
166	20240326	162300	17957168700	188400	188400	188400	188400	0
167	20240326	162200	17957168700	188400	188400	188400	188400	0
168	20240326	162100	17957168700	188400	188400	188400	188400	0
169	20240326	162000	17957168700	188400	188400	188400	188400	0
170	20240326	161900	17957168700	188400	188400	188400	188400	0
171	20240326	161800	17957168700	188400	188400	188400	188400	0
172	20240326	161700	17957168700	188400	188400	188400	188400	0
173	20240326	161600	17957168700	188400	188400	188400	188400	0
174	20240326	161500	17957168700	188400	188400	188400	188400	0
175	20240326	161400	17957168700	188400	188400	188400	188400	0
176	20240326	161300	17957168700	188400	188400	188400	188400	0
177	20240326	161200	17957168700	188400	188400	188400	188400	0
178	20240326	161100	17957168700	188400	188400	188400	188400	0
179	20240326	161000	17957168700	188400	188400	188400	188400	0
180	20240326	160900	17957168700	188400	188400	188400	188400	0
181	20240326	160800	17957168700	188400	188400	188400	188400	0
182	20240326	160700	17957168700	188400	188400	188400	188400	6568
183	20240326	160600	17957168700	188400	188400	188400	188400	0
184	20240326	160500	17957168700	188400	188400	188400	188400	0
185	20240326	160400	17957168700	188400	188400	188400	188400	0
186	20240326	160300	17957168700	188400	188400	188400	188400	0
187	20240326	160200	17957168700	188400	188400	188400	188400	0
188	20240326	160100	17957168700	188400	188400	188400	188400	0
189	20240326	160000	17957168700	188400	188400	188400	188400	0
190	20240326	155900	17957168700	188400	188400	188400	188400	0
191	20240326	155800	17957168700	188400	188400	188400	188400	0
192	20240326	155700	17957168700	188400	188400	188400	188400	0
193	20240326	155600	17957168700	188400	188400	188400	188400	0
194	20240326	155500	17957168700	188400	188400	188400	188400	0
195	20240326	155400	17957168700	188400	188400	188400	188400	0
196	20240326	155300	17957168700	188400	188400	188400	188400	0
197	20240326	155200	17957168700	188400	188400	188400	188400	0
198	20240326	155100	17957168700	188400	188400	188400	188400	0
199	20240326	155000	17957168700	188400	188400	188400	188400	0
200	20240326	154900	17957168700	188400	188400	188400	188400	0
201	20240326	154800	17957168700	188400	188400	188400	188400	0
202	20240326	154700	17957168700	188400	188400	188400	188400	0
203	20240326	154600	17957168700	188400	188400	188400	188400	0
204	20240326	154500	17957168700	188400	188400	188400	188400	0
205	20240326	154400	17957168700	188400	188400	188400	188400	0
206	20240326	154300	17957168700	188400	188400	188400	188400	0
207	20240326	154200	17957168700	188400	188400	188400	188400	0
208	20240326	154100	17957168700	188400	188400	188400	188400	0
209	20240326	154000	17957168700	188400	188400	188400	188400	0
210	20240326	153900	17957168700	188400	188400	188400	188400	0
211	20240326	153800	17957168700	188400	188400	188400	188400	0
212	20240326	153700	17957168700	188400	188400	188400	188400	6568
213	20240326	153600	17957168700	188400	188400	188400	188400	0
214	20240326	153500	17957168700	188400	188400	188400	188400	0
215	20240326	153400	17957168700	188400	188400	188400	188400	0
216	20240326	153300	17957168700	188400	188400	188400	188400	0
217	20240326	153200	17957168700	188400	188400	188400	188400	0
218	20240326	153100	17957168700	188400	188400	188400	188400	0
219	20240326	153000	17957168700	188400	188400	188400	188400	6568
220	20240326	152900	16719757500	188800	188800	188800	188800	0
221	20240326	152800	16719757500	188800	188800	188800	188800	0
222	20240326	152700	16719757500	188800	188800	188800	188800	0
223	20240326	152600	16719757500	188800	188800	188800	188800	0
224	20240326	152500	16719757500	188800	188800	188800	188800	0
225	20240326	152400	16719757500	188800	188800	188800	188800	0
226	20240326	152300	16719757500	188800	188800	188800	188800	0
227	20240326	152200	16719757500	188800	188800	188800	188800	0
228	20240326	152100	16719757500	188800	188800	188800	188800	0
229	20240326	152000	16719757500	188800	188800	188800	188800	0
230	20240326	151900	16719757500	188800	188500	188800	188500	208
231	20240326	151800	16680534400	188500	188300	188500	188300	908
232	20240326	151700	16509470400	188400	188300	188400	188300	325
233	20240326	151600	16448272100	188300	188300	188400	188300	254
234	20240326	151500	16400438000	188300	188300	188400	188300	184
235	20240326	151400	16365789500	188300	188300	188400	188300	290
236	20240326	151300	16311181700	188300	188300	188400	188300	290
237	20240326	151200	16256573900	188300	188300	188400	188300	134
238	20240326	151100	16231339900	188300	188300	188400	188300	59
239	20240326	151000	16220229000	188400	188400	188500	188300	218
240	20240326	150900	16179162600	188400	188400	188500	188400	350
241	20240326	150800	16113221900	188400	188500	188500	188400	183
242	20240326	150700	16078743900	188400	188500	188600	188400	535
243	20240326	150600	15977896100	188500	188600	188700	188500	964
244	20240326	150500	15796091000	188600	188600	188700	188600	173
245	20240326	150400	15763462100	188600	188700	188800	188600	556
246	20240326	150300	15658544500	188800	188700	188800	188700	101
247	20240326	150200	15639484900	188700	188700	188800	188700	258
248	20240326	150100	15590799600	188800	188700	188800	188700	133
249	20240326	150000	15565701900	188800	188800	188800	188700	219
250	20240326	145900	15524366800	188700	188700	188800	188700	172
251	20240326	145800	15491907700	188700	188900	188900	188700	1006
252	20240326	145700	15301901000	188900	189000	189000	188900	130
253	20240326	145600	15277343200	188900	189000	189000	188900	141
254	20240326	145500	15250707500	189000	188900	189000	188900	267
255	20240326	145400	15200249900	188900	189000	189000	188900	140
256	20240326	145300	15173795400	188900	188900	189000	188900	145
257	20240326	145200	15146399300	188900	188900	189000	188900	100
258	20240326	145100	15127506400	188900	188900	189000	188900	172
259	20240326	145000	15095013300	188900	189000	189000	188900	102
260	20240326	144900	15075744600	189000	188900	189000	188900	172
261	20240326	144800	15043252200	188900	188900	189000	188900	140
262	20240326	144700	15016805100	188900	188900	189000	188900	120
263	20240326	144600	14994136300	188900	188900	189000	188900	392
264	20240326	144500	14920086800	188900	189000	189000	188900	179
265	20240326	144400	14886272900	189000	189000	189000	188900	151
266	20240326	144300	14857748000	189000	189000	189000	188900	126
267	20240326	144200	14833945700	188900	188900	189000	188900	240
268	20240326	144100	14788594900	189000	188900	189000	188900	123
269	20240326	144000	14765359000	188900	188900	189000	188900	117
270	20240326	143900	14743256900	188900	188900	189000	188900	179
271	20240326	143800	14709442100	188900	188800	189000	188800	283
272	20240326	143700	14655984100	188800	188800	188900	188800	103
273	20240326	143600	14636536900	188800	188800	188900	188800	118
274	20240326	143500	14614257800	188800	188800	188900	188700	215
275	20240326	143400	14573667600	188700	188700	188900	188700	197
276	20240326	143300	14536476400	188800	188800	188900	188800	176
277	20240326	143200	14503246800	188900	188900	189000	188900	286
278	20240326	143100	14449220500	188900	188900	189000	188900	122
279	20240326	143000	14426174000	188900	188900	189100	188900	555
280	20240326	142900	14321285500	188900	188700	189000	188700	409
281	20240326	142800	14244042200	188700	188800	188900	188700	119
282	20240326	142700	14221585400	188700	188800	188900	188700	209
283	20240326	142600	14182141600	188800	188600	188800	188600	130
284	20240326	142500	14157615200	188700	188600	188700	188600	134
285	20240326	142400	14132339900	188600	188600	188700	188600	155
286	20240326	142300	14103098700	188600	188600	188700	188600	136
287	20240326	142200	14077444300	188600	188700	188800	188600	296
288	20240326	142100	14021591400	188700	188600	188700	188600	143
289	20240326	142000	13994616500	188600	188700	188700	188600	148
290	20240326	141900	13966698500	188700	188700	188800	188700	165
291	20240326	141800	13935562000	188700	188800	188900	188700	112
292	20240326	141700	13914418200	188800	188900	188900	188800	136
293	20240326	141600	13888728300	188900	188900	189000	188900	69
294	20240326	141500	13875693500	188900	189200	189200	188900	679
295	20240326	141400	13747314400	189100	189200	189200	189100	94
296	20240326	141300	13729533900	189200	189200	189200	189100	73
297	20240326	141200	13715727100	189100	189200	189200	189100	152
298	20240326	141100	13686981600	189100	189200	189200	189100	80
299	20240326	141000	13671852800	189100	189100	189100	189100	43
300	20240326	140900	13663721500	189200	189100	189200	189100	79
301	20240326	140800	13648780200	189100	189000	189200	189000	254
302	20240326	140700	13600750500	189000	188800	189100	188800	583
303	20240326	140600	13490590500	188800	188600	188800	188600	312
304	20240326	140500	13431720600	188600	188600	188700	188600	85
305	20240326	140400	13415688900	188600	188700	188700	188600	253
306	20240326	140300	13367958700	188700	188700	188800	188700	100
307	20240326	140200	13349087600	188700	188800	188800	188700	124
308	20240326	140100	13325678400	188900	188900	188900	188800	67
309	20240326	140000	13313026800	188800	188900	188900	188800	79
310	20240326	135900	13298105600	188900	189000	189200	188900	1067
311	20240326	135800	13096414300	188900	188700	189000	188700	198
312	20240326	135700	13059029200	188700	188800	188800	188700	98
313	20240326	135600	13040533100	188800	188700	188800	188700	75
314	20240326	135500	13026378100	188700	188700	188800	188700	198
315	20240326	135400	12989001300	188800	188700	188800	188700	223
316	20240326	135300	12946916100	188700	188800	188800	188700	64
317	20240326	135200	12934838100	188700	188700	188800	188700	55
318	20240326	135100	12924458300	188700	188700	188800	188700	230
319	20240326	135000	12881047100	188700	188700	188700	188600	224
320	20240326	134900	12838782800	188600	188600	188700	188600	84
321	20240326	134800	12822940300	188600	188600	188600	188600	226
322	20240326	134700	12780316700	188600	188700	188700	188600	380
323	20240326	134600	12708613500	188700	189000	189000	188700	514
324	20240326	134500	12611547700	188900	188900	189000	188900	110
325	20240326	134400	12590767400	189000	188900	189000	188900	109
326	20240326	134300	12570176000	188900	189000	189000	188900	263
327	20240326	134200	12520472000	189000	189000	189100	189000	62
328	20240326	134100	12508752200	189000	189200	189200	189000	394
329	20240326	134000	12434260500	189100	189100	189100	189100	68
330	20240326	133900	12421401700	189100	189100	189200	189000	332
331	20240326	133800	12358622600	189100	189000	189100	189000	42
332	20240326	133700	12350683200	189000	189100	189100	189000	40
333	20240326	133600	12343120300	189100	189000	189100	189000	18
334	20240326	133500	12339717000	189000	189000	189100	189000	28
335	20240326	133400	12334423700	189100	189000	189100	189000	109
336	20240326	133300	12313822600	189100	189100	189100	189000	232
337	20240326	133200	12269951600	189100	189000	189100	189000	131
338	20240326	133100	12245181800	189000	189100	189100	189000	147
339	20240326	133000	12217384200	189100	189200	189200	189100	86
340	20240326	132900	12201113200	189300	189100	189300	189100	195
341	20240326	132800	12164238500	189200	189200	189300	189200	335
342	20240326	132700	12100855400	189200	189100	189200	189000	487
343	20240326	132600	12008769200	189000	189000	189100	189000	45
344	20240326	132500	12000260100	189000	189100	189100	189000	128
345	20240326	132400	11976058300	189100	189100	189100	189000	110
346	20240326	132300	11955257400	189000	189000	189100	189000	33
347	20240326	132200	11949017600	189100	189100	189100	189000	44
348	20240326	132100	11940699200	189000	189100	189100	189000	55
349	20240326	132000	11930299500	189100	189000	189100	189000	41
350	20240326	131900	11922546500	189000	189000	189000	188900	84
351	20240326	131800	11906670700	189000	189100	189100	189000	350
352	20240326	131700	11840519500	189100	189000	189100	189000	23
353	20240326	131600	11836171700	189100	189100	189100	189100	157
354	20240326	131500	11806483000	189100	189000	189100	189000	22
355	20240326	131400	11802323200	189000	188900	189000	188900	313
356	20240326	131300	11743169400	189000	189000	189000	188900	27
357	20240326	131200	11738067100	188900	188900	189000	188900	57
358	20240326	131100	11727299700	188900	188900	189100	188900	303
359	20240326	131000	11670027900	189000	188900	189000	188900	95
360	20240326	130900	11652073200	188900	188700	189000	188700	341
361	20240326	130800	11587705300	188700	188600	188700	188600	66
362	20240326	130700	11575256600	188600	188700	188700	188600	69
363	20240326	130600	11562242000	188600	188600	188700	188600	56
364	20240326	130500	11551679200	188600	188600	188700	188600	197
365	20240326	130400	11514523700	188600	188800	188800	188600	545
366	20240326	130300	11411637500	188800	188800	188900	188800	113
367	20240326	130200	11390300700	188800	188900	189000	188800	230
368	20240326	130100	11346850100	188900	188900	189000	188900	90
369	20240326	130000	11329844400	188800	188800	189000	188800	54
370	20240326	125900	11319647600	188800	188800	188900	188700	151
371	20240326	125800	11291145200	189000	188700	189000	188700	108
372	20240326	125700	11270755700	188800	188700	188800	188700	52
373	20240326	125600	11260942000	188700	188900	188900	188700	139
374	20240326	125500	11234704400	188900	188800	188900	188800	80
375	20240326	125400	11219597100	188800	188800	189000	188800	105
376	20240326	125300	11199771400	188800	188700	189000	188700	179
377	20240326	125200	11165967100	188700	188800	188800	188700	131
378	20240326	125100	11141239700	188800	188800	189000	188700	228
379	20240326	125000	11098192800	188800	188900	189000	188800	125
380	20240326	124900	11074588000	189000	188900	189000	188800	136
381	20240326	124800	11048900000	188900	189000	189000	188800	217
382	20240326	124700	11007894600	189000	188900	189000	188800	47
383	20240326	124600	10999016800	188900	189000	189000	188900	306
384	20240326	124500	10941193600	189000	189000	189100	189000	57
385	20240326	124400	10930419000	189000	189100	189200	189000	275
386	20240326	124300	10878417800	189200	189100	189200	189100	48
387	20240326	124200	10869339600	189200	189300	189300	189200	209
388	20240326	124100	10829794800	189300	189400	189400	189300	56
389	20240326	124000	10819192900	189300	189200	189400	189200	438
390	20240326	123900	10736236700	189200	189500	189600	189200	1226
391	20240326	123800	10504001200	189500	189600	189600	189500	241
392	20240326	123700	10458318400	189600	189600	189600	189500	29
393	20240326	123600	10452820900	189500	189600	189600	189500	26
394	20240326	123500	10447891700	189500	189500	189700	189500	178
395	20240326	123400	10414156900	189400	189500	189500	189400	31
396	20240326	123300	10408283200	189500	189700	189700	189500	115
397	20240326	123200	10386488700	189700	189700	189700	189500	52
398	20240326	123100	10376628600	189600	189700	189700	189500	88
399	20240326	123000	10359942700	189700	189700	189700	189500	177
400	20240326	122900	10326369800	189700	189800	189800	189700	424
401	20240326	122800	10245933200	189800	189800	189800	189700	52
402	20240326	122700	10236064100	189700	189600	189800	189600	191
403	20240326	122600	10199838700	189600	189600	189600	189500	22
404	20240326	122500	10195667800	189600	189600	189600	189500	23
405	20240326	122400	10191307200	189500	189600	189600	189500	9
406	20240326	122300	10189601200	189700	189800	189800	189700	59
407	20240326	122200	10178406800	189800	189600	189800	189600	103
408	20240326	122100	10158868600	189600	189900	189900	189600	211
409	20240326	122000	10118831600	189900	189900	189900	189800	47
410	20240326	121900	10109909000	189800	189900	189900	189800	56
411	20240326	121800	10099275000	189900	189800	189900	189700	244
412	20240326	121700	10052963200	189800	189700	189800	189600	182
413	20240326	121600	10018439300	189600	189600	189700	189600	17
414	20240326	121500	10015214600	189700	189500	189700	189500	65
415	20240326	121400	10002890100	189500	189700	189700	189500	16
416	20240326	121300	9999856000	189700	189800	189800	189500	274
417	20240326	121200	9947879700	189800	189800	189800	189700	26
418	20240326	121100	9942945000	189700	189800	189800	189700	25
419	20240326	121000	9938200400	189800	189700	189800	189700	21
420	20240326	120900	9934215200	189700	189700	189800	189700	26
421	20240326	120800	9929280700	189800	189700	189800	189700	20
422	20240326	120700	9925485000	189800	189500	189900	189500	458
423	20240326	120600	9838606300	189600	189600	189600	189500	114
424	20240326	120500	9816992300	189500	189600	189600	189500	42
425	20240326	120400	9809031000	189500	189300	189600	189300	72
426	20240326	120300	9795390500	189300	189500	189500	189300	32
427	20240326	120200	9789328900	189400	189500	189500	189400	69
428	20240326	120100	9776258000	189500	189400	189500	189400	41
429	20240326	120000	9768491800	189400	189400	189600	189300	53
430	20240326	115900	9758451800	189300	189600	189600	189300	136
431	20240326	115800	9732684300	189500	189300	189500	189300	107
432	20240326	115700	9712412400	189300	189400	189500	189300	53
433	20240326	115600	9702374400	189400	189400	189500	189400	63
434	20240326	115500	9690439800	189500	189500	189600	189400	124
435	20240326	115400	9666941100	189500	189600	189600	189500	216
436	20240326	115300	9625987700	189600	189600	189700	189600	30
437	20240326	115200	9620297700	189600	189700	189700	189600	89
438	20240326	115100	9603420800	189600	189600	189700	189500	340
439	20240326	115000	9538948200	189500	189500	189600	189500	65
440	20240326	114900	9526628400	189500	189500	189600	189500	122
441	20240326	114800	9503507800	189500	189600	189600	189500	99
442	20240326	114700	9484739400	189500	189600	189600	189500	42
443	20240326	114600	9476778200	189700	189500	189700	189500	154
444	20240326	114500	9447575500	189500	189400	189500	189400	60
445	20240326	114400	9436209800	189400	189600	189600	189400	76
446	20240326	114300	9421807000	189500	189600	189700	189500	87
447	20240326	114200	9405312400	189700	189500	189700	189400	139
448	20240326	114100	9378959300	189600	189500	189600	189400	92
449	20240326	114000	9361526000	189300	189400	189500	189300	50
450	20240326	113900	9352057400	189400	189500	189600	189400	41
451	20240326	113800	9344288700	189600	189700	189700	189300	30
452	20240326	113700	9338601500	189700	189700	189700	189300	40
453	20240326	113600	9331020700	189500	189700	189700	189500	547
454	20240326	113500	9227308100	189700	189600	189700	189600	31
455	20240326	113400	9221428600	189700	189700	189700	189600	45
456	20240326	113300	9212894000	189700	189700	189700	189600	24
457	20240326	113200	9208341700	189600	189700	189700	189600	29
458	20240326	113100	9202841400	189600	189600	189700	189600	43
459	20240326	113000	9194686400	189600	189600	189700	189600	669
460	20240326	112900	9067783500	189600	189600	189700	189600	54
461	20240326	112800	9057542000	189700	189400	189700	189400	69
462	20240326	112700	9044461600	189400	189600	189700	189300	260
463	20240326	112600	8995172200	189300	189700	189700	189200	24
464	20240326	112500	8990622700	189700	189500	189700	189200	1059
465	20240326	112400	8789883200	189400	189600	189700	189400	249
466	20240326	112300	8742692300	189600	189700	189700	189500	1067
467	20240326	112200	8540307600	189800	189800	189900	189700	220
468	20240326	112100	8498551300	189800	189900	189900	189800	50
469	20240326	112000	8489056900	190000	190000	190100	189800	35
470	20240326	111900	8482408000	190000	190000	190100	189800	37
471	20240326	111800	8475378300	190100	189700	190100	189700	26
472	20240326	111700	8470440500	189700	189900	190200	189700	633
473	20240326	111600	8350122300	189700	189900	189900	189700	127
474	20240326	111500	8326014700	189900	190000	190000	189800	48
475	20240326	111400	8316900300	190000	190000	190100	189800	174
476	20240326	111300	8283845100	189900	190100	190200	189900	109
477	20240326	111200	8263126000	190100	189900	190300	189800	496
478	20240326	111100	8168823700	189900	189700	190200	189700	174
479	20240326	111000	8135767900	189900	189600	190300	189600	1080
480	20240326	110900	7930694200	189600	189600	189700	189600	59
481	20240326	110800	7919505900	189700	189600	189700	189600	76
482	20240326	110700	7905093700	189600	189700	189700	189600	30
483	20240326	110600	7899403800	189700	189200	189700	189200	617
484	20240326	110500	7782540800	189100	189300	189300	189100	650
485	20240326	110400	7659522300	189300	189400	189500	189300	98
486	20240326	110300	7640961900	189400	189400	189500	189400	132
487	20240326	110200	7615959300	189400	189400	189500	189400	91
488	20240326	110100	7598722100	189500	189400	189500	189400	203
489	20240326	110000	7560270500	189500	189500	189600	189400	153
490	20240326	105900	7531279800	189600	189600	189600	189500	106
491	20240326	105800	7511190100	189500	189500	189600	189500	186
492	20240326	105700	7475935100	189500	189500	189600	189500	110
493	20240326	105600	7455088000	189600	189500	189600	189500	78
494	20240326	105500	7440304300	189500	189600	189700	189500	106
495	20240326	105400	7420209700	189600	189700	189700	189600	59
496	20240326	105300	7409020900	189700	189600	189700	189600	107
497	20240326	105200	7388731900	189700	189600	189700	189600	264
498	20240326	105100	7338671800	189500	189600	189700	189500	186
499	20240326	105000	7303410400	189500	189600	189600	189500	62
500	20240326	104900	7291658600	189600	189500	189700	189500	185
501	20240326	104800	7256588100	189600	189500	189600	189500	94
502	20240326	104700	7238772300	189600	189600	189600	189500	119
503	20240326	104600	7216215800	189600	189700	189700	189600	226
504	20240326	104500	7173362000	189600	189600	189700	189600	52
505	20240326	104400	7163500300	189700	189600	189700	189600	96
506	20240326	104300	7145291500	189600	189700	189800	189600	192
507	20240326	104200	7108867200	189800	189800	189800	189700	50
508	20240326	104100	7099380000	189800	189700	189800	189700	56
509	20240326	104000	7088753200	189700	189700	189800	189700	278
510	20240326	103900	7035991700	189700	189700	189800	189700	73
511	20240326	103800	7022139700	189700	189700	189800	189700	29
512	20240326	103700	7016636000	189700	189800	189800	189700	62
513	20240326	103600	7004871300	189700	189700	189800	189700	52
514	20240326	103500	6995004200	189700	189800	189800	189700	40
515	20240326	103400	6987413900	189700	190000	190000	189700	140
516	20240326	103300	6960830600	190000	190100	190100	190000	79
517	20240326	103200	6945816100	190100	190000	190100	190000	139
518	20240326	103100	6919397900	190000	190100	190100	190000	35
519	20240326	103000	6912745600	190300	190300	190400	190100	183
520	20240326	102900	6877931400	190300	190400	190400	190200	242
521	20240326	102800	6831862900	190500	190300	190500	190300	224
522	20240326	102700	6789224100	190300	190200	190300	190200	132
523	20240326	102600	6764115400	190200	190200	190300	190200	161
524	20240326	102500	6733491900	190100	190200	190300	190100	67
525	20240326	102400	6720748700	190200	190300	190400	190200	95
526	20240326	102300	6702670800	190500	190300	190800	190300	499
527	20240326	102200	6607583400	190400	190400	190400	190300	60
528	20240326	102100	6596162900	190300	190400	190400	190100	257
529	20240326	102000	6547268400	190500	191000	191000	190500	617
530	20240326	101900	6429512900	190900	190900	191000	190900	406
531	20240326	101800	6352003600	190800	190600	190800	190600	540
532	20240326	101700	6249028100	190600	190700	190700	190600	54
533	20240326	101600	6238731900	190600	190500	190700	190400	475
534	20240326	101500	6148190400	190400	190100	190700	190100	923
535	20240326	101400	5972373200	190100	190100	190300	190100	938
536	20240326	101300	5793931700	190100	189800	190100	189800	811
537	20240326	101200	5639828800	189800	189700	189800	189600	200
538	20240326	101100	5601881300	189900	189600	189900	189600	267
539	20240326	101000	5551224600	189500	189500	189600	189400	411
540	20240326	100900	5473338300	189400	189300	189500	189300	311
541	20240326	100800	5414441200	189300	189300	189300	189200	49
542	20240326	100700	5405167600	189200	189300	189300	189200	27
543	20240326	100600	5400057500	189200	189100	189300	189100	301
544	20240326	100500	5343117200	189100	189000	189100	189000	101
545	20240326	100400	5324018900	189100	189200	189200	189000	50
546	20240326	100300	5314563500	189200	189200	189200	189100	67
547	20240326	100200	5301889700	189200	189400	189700	189200	1068
548	20240326	100100	5099556900	189300	189300	189400	189200	283
549	20240326	100000	5045985500	189100	189000	189300	189000	432
550	20240326	095900	4964280700	189000	188800	189100	188800	489
551	20240326	095800	4871882700	188800	188800	188900	188800	155
552	20240326	095700	4842616400	188800	189100	189100	188800	232
553	20240326	095600	4798779100	189100	189300	189300	189100	187
554	20240326	095500	4763400100	189200	189300	189300	189200	104
555	20240326	095400	4743721300	189300	189300	189400	189200	139
556	20240326	095300	4717408800	189400	189300	189400	189300	198
557	20240326	095200	4679925500	189000	188700	189500	188700	705
558	20240326	095100	4546714900	188700	189000	189000	188700	348
559	20240326	095000	4481029500	188900	189200	189200	188900	151
560	20240326	094900	4452483200	189100	189100	189300	189100	492
561	20240326	094800	4359400900	189100	189400	189400	189100	664
562	20240326	094700	4233729400	189300	189600	189700	189300	289
563	20240326	094600	4178974500	189600	189500	189700	189500	503
564	20240326	094500	4083618900	189500	189600	189700	189500	336
565	20240326	094400	4019912200	189600	189400	189700	189300	271
566	20240326	094300	3968555700	189400	189700	189700	189400	487
567	20240326	094200	3876247800	189700	189700	189700	189500	446
568	20240326	094100	3791660800	189700	189700	189800	189700	185
569	20240326	094000	3756551800	189800	189800	189800	189700	196
570	20240326	093900	3719367300	189700	189800	189900	189700	130
571	20240326	093800	3694700500	189800	189900	190000	189700	101
572	20240326	093700	3675522500	190000	190300	190300	189900	389
573	20240326	093600	3601602500	190600	190600	190600	190300	422
574	20240326	093500	3521185900	190700	190700	190700	190500	164
575	20240326	093400	3489922600	190700	190500	190700	190500	106
576	20240326	093300	3469715800	190700	190400	190700	190400	665
577	20240326	093200	3343010500	190400	190300	190500	190300	172
578	20240326	093100	3310258600	190200	190500	190500	190100	122
579	20240326	093000	3287041100	190700	190700	191000	190600	418
580	20240326	092900	3207313500	190600	191000	191200	190600	316
581	20240326	092800	3146999600	191200	191300	191300	190900	559
582	20240326	092700	3040129100	191300	190600	191300	190600	332
583	20240326	092600	2976707900	190600	191200	191200	190600	451
584	20240326	092500	2890560500	191100	191000	191200	190900	292
585	20240326	092400	2834783000	191000	191000	191000	190600	152
586	20240326	092300	2805769600	191000	191600	191600	191000	549
587	20240326	092200	2700742600	191600	191600	191600	191500	137
588	20240326	092100	2674495900	191600	191300	191600	191200	901
589	20240326	092000	2502048300	191200	191200	191300	191100	203
590	20240326	091900	2463231500	191300	191300	191400	191200	237
591	20240326	091800	2417898000	191300	191500	191500	191200	578
592	20240326	091700	2307280300	191400	191400	191500	191300	386
593	20240326	091600	2233400700	191500	191400	191700	191400	1314
594	20240326	091500	1981695800	191400	191100	191500	191100	424
595	20240326	091400	1900541000	191400	190900	191500	190900	1751
596	20240326	091300	1565603100	190900	190600	191000	190600	383
597	20240326	091200	1492515300	190500	190600	190700	190500	318
598	20240326	091100	1431908500	190500	190700	190700	190400	647
599	20240326	091000	1308607500	190600	190500	190700	190300	642
600	20240326	090900	1186317400	190400	190400	190500	190100	391
601	20240326	090800	1111890500	190300	190800	190800	190300	497
602	20240326	090700	1017136700	190800	190400	190900	190400	500
603	20240326	090600	921813400	190400	190300	190900	190300	572
604	20240326	090500	812795400	190200	190000	190400	189900	532
605	20240326	090400	711656600	189900	189200	189900	189200	442
606	20240326	090300	627822500	189200	189100	189700	189100	897
607	20240326	090200	457876900	189400	189100	189400	188500	424
608	20240326	090100	377718000	189100	188800	189400	188600	548
609	20240326	090000	274041600	188300	190000	190000	188200	1446