KissMeData/034730/min/candle-20240327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240327	190700	17205115900	185200	185200	185200	185200	4424
3	20240327	190600	17205115900	185200	185200	185200	185200	0
4	20240327	190500	17205115900	185200	185200	185200	185200	0
5	20240327	190400	17205115900	185200	185200	185200	185200	0
6	20240327	190300	17205115900	185200	185200	185200	185200	0
7	20240327	190200	17205115900	185200	185200	185200	185200	0
8	20240327	190100	17205115900	185200	185200	185200	185200	0
9	20240327	190000	17205115900	185200	185200	185200	185200	0
10	20240327	185900	17205115900	185200	185200	185200	185200	0
11	20240327	185800	17205115900	185200	185200	185200	185200	0
12	20240327	185700	17205115900	185200	185200	185200	185200	0
13	20240327	185600	17205115900	185200	185200	185200	185200	0
14	20240327	185500	17205115900	185200	185200	185200	185200	0
15	20240327	185400	17205115900	185200	185200	185200	185200	0
16	20240327	185300	17205115900	185200	185200	185200	185200	0
17	20240327	185200	17205115900	185200	185200	185200	185200	0
18	20240327	185100	17205115900	185200	185200	185200	185200	0
19	20240327	185000	17205115900	185200	185200	185200	185200	0
20	20240327	184900	17205115900	185200	185200	185200	185200	0
21	20240327	184800	17205115900	185200	185200	185200	185200	0
22	20240327	184700	17205115900	185200	185200	185200	185200	0
23	20240327	184600	17205115900	185200	185200	185200	185200	0
24	20240327	184500	17205115900	185200	185200	185200	185200	0
25	20240327	184400	17205115900	185200	185200	185200	185200	0
26	20240327	184300	17205115900	185200	185200	185200	185200	0
27	20240327	184200	17205115900	185200	185200	185200	185200	0
28	20240327	184100	17205115900	185200	185200	185200	185200	0
29	20240327	184000	17205115900	185200	185200	185200	185200	0
30	20240327	183900	17205115900	185200	185200	185200	185200	0
31	20240327	183800	17205115900	185200	185200	185200	185200	0
32	20240327	183700	17205115900	185200	185200	185200	185200	4424
33	20240327	183600	17205115900	185200	185200	185200	185200	0
34	20240327	183500	17205115900	185200	185200	185200	185200	0
35	20240327	183400	17205115900	185200	185200	185200	185200	0
36	20240327	183300	17205115900	185200	185200	185200	185200	0
37	20240327	183200	17205115900	185200	185200	185200	185200	0
38	20240327	183100	17205115900	185200	185200	185200	185200	0
39	20240327	183000	17205115900	185200	185200	185200	185200	0
40	20240327	182900	17205115900	185200	185200	185200	185200	0
41	20240327	182800	17205115900	185200	185200	185200	185200	0
42	20240327	182700	17205115900	185200	185200	185200	185200	0
43	20240327	182600	17205115900	185200	185200	185200	185200	0
44	20240327	182500	17205115900	185200	185200	185200	185200	0
45	20240327	182400	17205115900	185200	185200	185200	185200	0
46	20240327	182300	17205115900	185200	185200	185200	185200	0
47	20240327	182200	17205115900	185200	185200	185200	185200	0
48	20240327	182100	17205115900	185200	185200	185200	185200	0
49	20240327	182000	17205115900	185200	185200	185200	185200	0
50	20240327	181900	17205115900	185200	185200	185200	185200	0
51	20240327	181800	17205115900	185200	185200	185200	185200	0
52	20240327	181700	17205115900	185200	185200	185200	185200	0
53	20240327	181600	17205115900	185200	185200	185200	185200	0
54	20240327	181500	17205115900	185200	185200	185200	185200	0
55	20240327	181400	17205115900	185200	185200	185200	185200	0
56	20240327	181300	17205115900	185200	185200	185200	185200	0
57	20240327	181200	17205115900	185200	185200	185200	185200	0
58	20240327	181100	17205115900	185200	185200	185200	185200	0
59	20240327	181000	17205115900	185200	185200	185200	185200	0
60	20240327	180900	17205115900	185200	185200	185200	185200	0
61	20240327	180800	17205115900	185200	185200	185200	185200	0
62	20240327	180700	17205115900	185200	185200	185200	185200	4424
63	20240327	180600	17205115900	185200	185200	185200	185200	0
64	20240327	180500	17205115900	185200	185200	185200	185200	0
65	20240327	180400	17205115900	185200	185200	185200	185200	0
66	20240327	180300	17205115900	185200	185200	185200	185200	0
67	20240327	180200	17205115900	185200	185200	185200	185200	0
68	20240327	180100	17205115900	185200	185200	185200	185200	0
69	20240327	180000	17205115900	185200	185200	185200	185200	0
70	20240327	175900	17205115900	185200	185200	185200	185200	0
71	20240327	175800	17205115900	185200	185200	185200	185200	0
72	20240327	175700	17205115900	185200	185200	185200	185200	0
73	20240327	175600	17205115900	185200	185200	185200	185200	0
74	20240327	175500	17205115900	185200	185200	185200	185200	0
75	20240327	175400	17205115900	185200	185200	185200	185200	0
76	20240327	175300	17205115900	185200	185200	185200	185200	0
77	20240327	175200	17205115900	185200	185200	185200	185200	0
78	20240327	175100	17205115900	185200	185200	185200	185200	0
79	20240327	175000	17205115900	185200	185200	185200	185200	0
80	20240327	174900	17205115900	185200	185200	185200	185200	0
81	20240327	174800	17205115900	185200	185200	185200	185200	0
82	20240327	174700	17205115900	185200	185200	185200	185200	0
83	20240327	174600	17205115900	185200	185200	185200	185200	0
84	20240327	174500	17205115900	185200	185200	185200	185200	0
85	20240327	174400	17205115900	185200	185200	185200	185200	0
86	20240327	174300	17205115900	185200	185200	185200	185200	0
87	20240327	174200	17205115900	185200	185200	185200	185200	0
88	20240327	174100	17205115900	185200	185200	185200	185200	0
89	20240327	174000	17205115900	185200	185200	185200	185200	0
90	20240327	173900	17205115900	185200	185200	185200	185200	0
91	20240327	173800	17205115900	185200	185200	185200	185200	0
92	20240327	173700	17205115900	185200	185200	185200	185200	4424
93	20240327	173600	17205115900	185200	185200	185200	185200	0
94	20240327	173500	17205115900	185200	185200	185200	185200	0
95	20240327	173400	17205115900	185200	185200	185200	185200	0
96	20240327	173300	17205115900	185200	185200	185200	185200	0
97	20240327	173200	17205115900	185200	185200	185200	185200	0
98	20240327	173100	17205115900	185200	185200	185200	185200	0
99	20240327	173000	17205115900	185200	185200	185200	185200	0
100	20240327	172900	17205115900	185200	185200	185200	185200	0
101	20240327	172800	17205115900	185200	185200	185200	185200	0
102	20240327	172700	17205115900	185200	185200	185200	185200	0
103	20240327	172600	17205115900	185200	185200	185200	185200	0
104	20240327	172500	17205115900	185200	185200	185200	185200	0
105	20240327	172400	17205115900	185200	185200	185200	185200	0
106	20240327	172300	17205115900	185200	185200	185200	185200	0
107	20240327	172200	17205115900	185200	185200	185200	185200	0
108	20240327	172100	17205115900	185200	185200	185200	185200	0
109	20240327	172000	17205115900	185200	185200	185200	185200	0
110	20240327	171900	17205115900	185200	185200	185200	185200	0
111	20240327	171800	17205115900	185200	185200	185200	185200	0
112	20240327	171700	17205115900	185200	185200	185200	185200	0
113	20240327	171600	17205115900	185200	185200	185200	185200	0
114	20240327	171500	17205115900	185200	185200	185200	185200	0
115	20240327	171400	17205115900	185200	185200	185200	185200	0
116	20240327	171300	17205115900	185200	185200	185200	185200	0
117	20240327	171200	17205115900	185200	185200	185200	185200	0
118	20240327	171100	17205115900	185200	185200	185200	185200	0
119	20240327	171000	17205115900	185200	185200	185200	185200	0
120	20240327	170900	17205115900	185200	185200	185200	185200	0
121	20240327	170800	17205115900	185200	185200	185200	185200	0
122	20240327	170700	17205115900	185200	185200	185200	185200	4424
123	20240327	170600	17205115900	185200	185200	185200	185200	0
124	20240327	170500	17205115900	185200	185200	185200	185200	0
125	20240327	170400	17205115900	185200	185200	185200	185200	0
126	20240327	170300	17205115900	185200	185200	185200	185200	0
127	20240327	170200	17205115900	185200	185200	185200	185200	0
128	20240327	170100	17205115900	185200	185200	185200	185200	0
129	20240327	170000	17205115900	185200	185200	185200	185200	0
130	20240327	165900	17205115900	185200	185200	185200	185200	0
131	20240327	165800	17205115900	185200	185200	185200	185200	0
132	20240327	165700	17205115900	185200	185200	185200	185200	0
133	20240327	165600	17205115900	185200	185200	185200	185200	0
134	20240327	165500	17205115900	185200	185200	185200	185200	0
135	20240327	165400	17205115900	185200	185200	185200	185200	0
136	20240327	165300	17205115900	185200	185200	185200	185200	0
137	20240327	165200	17205115900	185200	185200	185200	185200	0
138	20240327	165100	17205115900	185200	185200	185200	185200	0
139	20240327	165000	17205115900	185200	185200	185200	185200	0
140	20240327	164900	17205115900	185200	185200	185200	185200	0
141	20240327	164800	17205115900	185200	185200	185200	185200	0
142	20240327	164700	17205115900	185200	185200	185200	185200	0
143	20240327	164600	17205115900	185200	185200	185200	185200	0
144	20240327	164500	17205115900	185200	185200	185200	185200	0
145	20240327	164400	17205115900	185200	185200	185200	185200	0
146	20240327	164300	17205115900	185200	185200	185200	185200	0
147	20240327	164200	17205115900	185200	185200	185200	185200	0
148	20240327	164100	17205115900	185200	185200	185200	185200	0
149	20240327	164000	17205115900	185200	185200	185200	185200	0
150	20240327	163900	17205115900	185200	185200	185200	185200	0
151	20240327	163800	17205115900	185200	185200	185200	185200	0
152	20240327	163700	17205115900	185200	185200	185200	185200	4424
153	20240327	163600	17205115900	185200	185200	185200	185200	0
154	20240327	163500	17205115900	185200	185200	185200	185200	0
155	20240327	163400	17205115900	185200	185200	185200	185200	0
156	20240327	163300	17205115900	185200	185200	185200	185200	0
157	20240327	163200	17205115900	185200	185200	185200	185200	0
158	20240327	163100	17205115900	185200	185200	185200	185200	0
159	20240327	163000	17205115900	185200	185200	185200	185200	0
160	20240327	162900	17205115900	185200	185200	185200	185200	0
161	20240327	162800	17205115900	185200	185200	185200	185200	0
162	20240327	162700	17205115900	185200	185200	185200	185200	0
163	20240327	162600	17205115900	185200	185200	185200	185200	0
164	20240327	162500	17205115900	185200	185200	185200	185200	0
165	20240327	162400	17205115900	185200	185200	185200	185200	0
166	20240327	162300	17205115900	185200	185200	185200	185200	0
167	20240327	162200	17205115900	185200	185200	185200	185200	0
168	20240327	162100	17205115900	185200	185200	185200	185200	0
169	20240327	162000	17205115900	185200	185200	185200	185200	0
170	20240327	161900	17205115900	185200	185200	185200	185200	0
171	20240327	161800	17205115900	185200	185200	185200	185200	0
172	20240327	161700	17205115900	185200	185200	185200	185200	0
173	20240327	161600	17205115900	185200	185200	185200	185200	0
174	20240327	161500	17205115900	185200	185200	185200	185200	0
175	20240327	161400	17205115900	185200	185200	185200	185200	0
176	20240327	161300	17205115900	185200	185200	185200	185200	0
177	20240327	161200	17205115900	185200	185200	185200	185200	0
178	20240327	161100	17205115900	185200	185200	185200	185200	0
179	20240327	161000	17205115900	185200	185200	185200	185200	0
180	20240327	160900	17205115900	185200	185200	185200	185200	0
181	20240327	160800	17205115900	185200	185200	185200	185200	0
182	20240327	160700	17205115900	185200	185200	185200	185200	4424
183	20240327	160600	17205115900	185200	185200	185200	185200	0
184	20240327	160500	17205115900	185200	185200	185200	185200	0
185	20240327	160400	17205115900	185200	185200	185200	185200	0
186	20240327	160300	17205115900	185200	185200	185200	185200	0
187	20240327	160200	17205115900	185200	185200	185200	185200	0
188	20240327	160100	17205115900	185200	185200	185200	185200	0
189	20240327	160000	17205115900	185200	185200	185200	185200	0
190	20240327	155900	17205115900	185200	185200	185200	185200	0
191	20240327	155800	17205115900	185200	185200	185200	185200	0
192	20240327	155700	17205115900	185200	185200	185200	185200	0
193	20240327	155600	17205115900	185200	185200	185200	185200	0
194	20240327	155500	17205115900	185200	185200	185200	185200	0
195	20240327	155400	17205115900	185200	185200	185200	185200	0
196	20240327	155300	17205115900	185200	185200	185200	185200	0
197	20240327	155200	17205115900	185200	185200	185200	185200	0
198	20240327	155100	17205115900	185200	185200	185200	185200	0
199	20240327	155000	17205115900	185200	185200	185200	185200	0
200	20240327	154900	17205115900	185200	185200	185200	185200	0
201	20240327	154800	17205115900	185200	185200	185200	185200	0
202	20240327	154700	17205115900	185200	185200	185200	185200	0
203	20240327	154600	17205115900	185200	185200	185200	185200	0
204	20240327	154500	17205115900	185200	185200	185200	185200	0
205	20240327	154400	17205115900	185200	185200	185200	185200	0
206	20240327	154300	17205115900	185200	185200	185200	185200	0
207	20240327	154200	17205115900	185200	185200	185200	185200	0
208	20240327	154100	17205115900	185200	185200	185200	185200	0
209	20240327	154000	17205115900	185200	185200	185200	185200	0
210	20240327	153900	17205115900	185200	185200	185200	185200	0
211	20240327	153800	17205115900	185200	185200	185200	185200	0
212	20240327	153700	17205115900	185200	185200	185200	185200	4424
213	20240327	153600	17205115900	185200	185200	185200	185200	0
214	20240327	153500	17205115900	185200	185200	185200	185200	0
215	20240327	153400	17205115900	185200	185200	185200	185200	0
216	20240327	153300	17205115900	185200	185200	185200	185200	0
217	20240327	153200	17205115900	185200	185200	185200	185200	0
218	20240327	153100	17205115900	185200	185200	185200	185200	0
219	20240327	153000	17205115900	185200	185200	185200	185200	4424
220	20240327	152900	16385791100	185200	185200	185200	185200	0
221	20240327	152800	16385791100	185200	185200	185200	185200	0
222	20240327	152700	16385791100	185200	185200	185200	185200	0
223	20240327	152600	16385791100	185200	185200	185200	185200	0
224	20240327	152500	16385791100	185200	185200	185200	185200	0
225	20240327	152400	16385791100	185200	185200	185200	185200	0
226	20240327	152300	16385791100	185200	185200	185200	185200	0
227	20240327	152200	16385791100	185200	185200	185200	185200	0
228	20240327	152100	16385791100	185200	185200	185200	185200	0
229	20240327	152000	16385791100	185200	185200	185200	185200	0
230	20240327	151900	16385791100	185200	185400	185500	185200	314
231	20240327	151800	16327612400	185500	185300	185500	185300	382
232	20240327	151700	16256804100	185400	185100	185400	185100	252
233	20240327	151600	16210121900	185100	185200	185400	185100	393
234	20240327	151500	16137345600	185200	185400	185500	185200	415
235	20240327	151400	16060442100	185300	185300	185300	185100	1998
236	20240327	151300	15690553200	185200	185500	185500	185200	443
237	20240327	151200	15608490800	185300	185300	185400	185100	841
238	20240327	151100	15452683300	185200	185300	185400	185200	557
239	20240327	151000	15349481900	185400	185300	185400	185300	324
240	20240327	150900	15289441200	185300	185400	185500	185300	1037
241	20240327	150800	15097180900	185400	185400	185500	185400	444
242	20240327	150700	15014846800	185500	185600	185600	185400	450
243	20240327	150600	14931381900	185700	185500	185700	185400	729
244	20240327	150500	14796148200	185500	185700	185700	185500	400
245	20240327	150400	14721898100	185800	185600	185900	185500	1018
246	20240327	150300	14532874600	185700	185800	185800	185600	286
247	20240327	150200	14479781300	185800	186000	186000	185600	560
248	20240327	150100	14375779000	185900	185500	186000	185500	460
249	20240327	150000	14290331100	185600	185700	185700	185500	825
250	20240327	145900	14137253200	185700	185600	185700	185600	200
251	20240327	145800	14100118100	185600	185700	185700	185600	84
252	20240327	145700	14084522200	185800	185700	185900	185600	592
253	20240327	145600	13974555400	185600	185800	185800	185500	2184
254	20240327	145500	13569114000	185800	186000	186100	185800	1928
255	20240327	145400	13210807800	186100	186200	186200	186000	440
256	20240327	145300	13128925200	186200	186100	186200	186100	65
257	20240327	145200	13116826900	186100	186200	186200	186100	52
258	20240327	145100	13107147700	186100	186300	186300	186000	361
259	20240327	145000	13039941400	186300	186300	186400	186200	73
260	20240327	144900	13026343200	186200	186200	186400	186200	423
261	20240327	144800	12947533300	186200	185900	186200	185900	122
262	20240327	144700	12924842200	185900	185900	186000	185700	839
263	20240327	144600	12768946600	185900	185900	186000	185800	319
264	20240327	144500	12709645900	185900	186000	186000	185800	214
265	20240327	144400	12669868300	185900	186100	186200	185900	459
266	20240327	144300	12584490600	186100	186300	186300	185900	390
267	20240327	144200	12511903200	186300	186300	186300	186200	51
268	20240327	144100	12502404700	186300	186000	186300	186000	184
269	20240327	144000	12468152900	186000	185900	186100	185900	324
270	20240327	143900	12407894700	186000	185900	186000	185800	202
271	20240327	143800	12370329500	185800	186200	186300	185800	556
272	20240327	143700	12266860700	186300	186200	186300	186200	99
273	20240327	143600	12248425100	186200	186100	186300	185800	1337
274	20240327	143500	11999822800	186000	186300	186300	186000	1129
275	20240327	143400	11789721800	186300	186300	186300	186200	227
276	20240327	143300	11747446300	186300	186300	186300	186200	139
277	20240327	143200	11721556500	186300	186500	186600	186300	2653
278	20240327	143100	11226949700	186500	186500	186700	186500	188
279	20240327	143000	11191883200	186600	186500	186700	186500	410
280	20240327	142900	11115412600	186500	186500	186800	186500	106
281	20240327	142800	11095631800	186600	186700	186800	186500	800
282	20240327	142700	10946328400	186700	186700	186800	186700	84
283	20240327	142600	10930642600	186700	186700	186800	186700	57
284	20240327	142500	10920000400	186800	186800	186900	186700	225
285	20240327	142400	10877988400	186800	186700	186900	186700	105
286	20240327	142300	10858377300	186800	186700	186900	186700	402
287	20240327	142200	10783278400	186700	186800	186900	186700	142
288	20240327	142100	10756755600	186800	186800	186900	186700	301
289	20240327	142000	10700529800	186700	186800	186900	186700	249
290	20240327	141900	10654018300	186800	186700	186900	186700	227
291	20240327	141800	10611615900	186800	186700	186900	186700	281
292	20240327	141700	10559134800	186700	186800	186900	186700	76
293	20240327	141600	10544936900	186800	186800	186800	186700	156
294	20240327	141500	10515801600	186800	186800	186900	186800	184
295	20240327	141400	10481427600	186800	186800	186900	186800	104
296	20240327	141300	10461994800	186800	186800	186900	186700	297
297	20240327	141200	10406514600	186900	187000	187000	186800	441
298	20240327	141100	10324082400	186900	186900	187000	186900	55
299	20240327	141000	10313801800	186900	187000	187000	186900	133
300	20240327	140900	10288942600	186900	186900	187000	186900	102
301	20240327	140800	10269877000	186900	187000	187000	186900	164
302	20240327	140700	10239217000	187000	186700	187000	186700	336
303	20240327	140600	10176428500	186800	186800	186800	186700	110
304	20240327	140500	10155884300	186700	186900	186900	186700	53
305	20240327	140400	10145987300	186800	186800	186900	186800	91
306	20240327	140300	10128986600	186800	186800	186900	186700	66
307	20240327	140200	10116656800	186900	186900	187000	186800	254
308	20240327	140100	10069187100	186900	187000	187000	186900	130
309	20240327	140000	10044881400	187100	187000	187100	186900	169
310	20240327	135900	10013275800	186900	186800	187000	186800	225
311	20240327	135800	9971228800	186900	186900	186900	186800	87
312	20240327	135700	9954973700	186800	186800	187000	186800	166
313	20240327	135600	9923945400	186900	186800	186900	186800	169
314	20240327	135500	9892370400	186800	186900	187000	186800	53
315	20240327	135400	9882464700	186900	187000	187000	186900	78
316	20240327	135300	9867883500	186900	187000	187000	186900	175
317	20240327	135200	9835167200	187000	186900	187000	186900	224
318	20240327	135100	9793292800	186800	186700	186900	186700	293
319	20240327	135000	9738558600	186700	186800	186800	186700	152
320	20240327	134900	9710169700	186700	186700	186800	186700	124
321	20240327	134800	9687017400	186700	186800	186800	186700	96
322	20240327	134700	9669090600	186700	186800	186800	186700	76
323	20240327	134600	9654899100	186800	186900	186900	186800	102
324	20240327	134500	9635843300	186800	186900	187000	186800	180
325	20240327	134400	9602202900	187000	187000	187000	186900	55
326	20240327	134300	9591920400	186900	187000	187000	186800	297
327	20240327	134200	9536406600	187100	187100	187100	187000	89
328	20240327	134100	9519759200	187000	187100	187200	187000	118
329	20240327	134000	9497681600	187100	187000	187100	187000	96
330	20240327	133900	9479726600	187000	187000	187200	187000	398
331	20240327	133800	9405265200	187000	187000	187000	186900	236
332	20240327	133700	9361146700	186900	186900	187000	186800	100
333	20240327	133600	9342453700	186900	186900	187000	186900	90
334	20240327	133500	9325630000	186900	186900	187000	186900	85
335	20240327	133400	9309742400	186900	186800	186900	186800	165
336	20240327	133300	9278910000	186900	186900	186900	186700	141
337	20240327	133200	9252575200	186900	186900	186900	186800	68
338	20240327	133100	9239869200	186900	186900	187000	186900	67
339	20240327	133000	9227346300	186900	186700	186900	186700	188
340	20240327	132900	9192234800	186700	186700	186800	186700	71
341	20240327	132800	9178976500	186800	186700	186800	186700	86
342	20240327	132700	9162917800	186700	186800	186900	186700	60
343	20240327	132600	9151710500	186800	186800	186900	186800	95
344	20240327	132500	9133961300	186900	186900	187000	186800	59
345	20240327	132400	9122935900	187000	186900	187100	186900	91
346	20240327	132300	9105920600	186900	186900	187000	186800	216
347	20240327	132200	9065548500	186900	187000	187000	186800	146
348	20240327	132100	9038260700	186900	186900	187000	186900	75
349	20240327	132000	9024239900	187000	186800	187000	186800	178
350	20240327	131900	8990969700	186800	187000	187000	186800	57
351	20240327	131800	8980317000	187000	187100	187100	186900	204
352	20240327	131700	8942168100	187000	187100	187100	187000	222
353	20240327	131600	8900642900	187200	187000	187200	186900	326
354	20240327	131500	8839667900	186900	186900	187000	186900	217
355	20240327	131400	8799108000	186900	186900	187000	186900	57
356	20240327	131300	8788452800	186900	186900	187000	186800	162
357	20240327	131200	8758176800	186900	186800	186900	186800	106
358	20240327	131100	8738370800	186800	186700	186900	186600	194
359	20240327	131000	8702141200	186600	186700	186700	186500	120
360	20240327	130900	8679750900	186600	186500	186600	186500	209
361	20240327	130800	8640753700	186600	186500	186600	186500	150
362	20240327	130700	8612771400	186500	186700	186700	186500	103
363	20240327	130600	8593558600	186600	186600	186600	186500	101
364	20240327	130500	8574714700	186600	186600	186700	186600	127
365	20240327	130400	8551013600	186700	186600	186700	186600	128
366	20240327	130300	8527122300	186500	186600	186700	186500	121
367	20240327	130200	8504542100	186700	186700	186700	186600	402
368	20240327	130100	8429516600	186700	186600	186700	186600	257
369	20240327	130000	8381540100	186600	186600	186700	186600	125
370	20240327	125900	8358209900	186600	186600	186700	186600	166
371	20240327	125800	8327232600	186700	186600	186700	186600	180
372	20240327	125700	8293632300	186700	186600	186700	186600	155
373	20240327	125600	8264698100	186600	186600	186700	186600	234
374	20240327	125500	8221015500	186700	186700	186700	186600	144
375	20240327	125400	8194136300	186600	186800	186800	186600	463
376	20240327	125300	8107707900	186700	186600	186800	186600	124
377	20240327	125200	8084558200	186600	186700	186700	186600	80
378	20240327	125100	8069626900	186700	186600	186900	186600	166
379	20240327	125000	8038635400	186600	186700	186800	186600	42
380	20240327	124900	8030793700	186700	186600	186700	186600	184
381	20240327	124800	7996446000	186700	186600	186700	186600	114
382	20240327	124700	7975169400	186600	186700	186700	186600	39
383	20240327	124600	7967889900	186800	186500	187000	186500	187
384	20240327	124500	7932985000	186500	186600	186600	186500	117
385	20240327	124400	7911158500	186500	186500	186600	186500	109
386	20240327	124300	7890824300	186500	186500	186600	186500	66
387	20240327	124200	7878513100	186500	186500	186600	186500	355
388	20240327	124100	7812301500	186500	186600	186700	186500	1144
389	20240327	124000	7598870400	186600	186800	186800	186600	792
390	20240327	123900	7451011200	186800	187000	187000	186700	463
391	20240327	123800	7364504700	187000	186800	187000	186800	78
392	20240327	123700	7349925000	186800	186800	186900	186800	89
393	20240327	123600	7333293400	186900	186900	186900	186800	78
394	20240327	123500	7318718300	186900	187100	187100	186800	189
395	20240327	123400	7283379700	187100	187200	187200	187100	47
396	20240327	123300	7274584000	187200	187000	187200	186900	96
397	20240327	123200	7256632500	187000	187100	187100	186900	100
398	20240327	123100	7237929500	187100	187400	187500	186900	199
399	20240327	123000	7200693000	186900	186900	187600	186900	217
400	20240327	122900	7160065900	187300	187600	187600	187200	142
401	20240327	122800	7133471900	187600	187600	187700	187100	244
402	20240327	122700	7087744500	187600	187400	187700	187400	180
403	20240327	122600	7053987700	187500	187400	187800	186900	731
404	20240327	122500	6917025300	187500	187300	187500	186900	155
405	20240327	122400	6888007100	187300	186900	187300	186800	187
406	20240327	122300	6853044900	186900	186900	187300	186900	179
407	20240327	122200	6819563200	187000	187300	187300	186800	137
408	20240327	122100	6793933100	186900	186800	187400	186800	59
409	20240327	122000	6782902400	186800	187000	187300	186800	151
410	20240327	121900	6754658800	187000	186900	187200	186900	72
411	20240327	121800	6741193300	187300	186900	187300	186800	186
412	20240327	121700	6706420100	186800	186900	187300	186800	238
413	20240327	121600	6661925300	186900	187000	187100	186900	84
414	20240327	121500	6646222800	186900	187200	187300	186900	84
415	20240327	121400	6630515200	187200	186900	187300	186900	137
416	20240327	121300	6604879300	187200	187000	187200	186900	150
417	20240327	121200	6576825700	187000	187100	187200	187000	46
418	20240327	121100	6568220800	187200	187200	187300	187100	99
419	20240327	121000	6549687600	187200	187300	187700	187200	286
420	20240327	120900	6496064900	187400	187300	187600	187200	165
421	20240327	120800	6465137500	187300	187000	187300	187000	202
422	20240327	120700	6427351100	187000	187100	187100	187000	205
423	20240327	120600	6389014300	187100	187100	187200	187000	66
424	20240327	120500	6376664200	187100	187100	187600	187000	138
425	20240327	120400	6350829100	187100	187700	187700	187100	46
426	20240327	120300	6342216400	187900	187100	187900	187000	125
427	20240327	120200	6318811300	187100	187200	187800	187100	265
428	20240327	120100	6269173900	187100	187100	187300	187100	89
429	20240327	120000	6252515700	187200	187400	187500	187100	81
430	20240327	115900	6237341700	187400	187300	187400	187200	251
431	20240327	115800	6190328900	187300	187300	187400	187300	56
432	20240327	115700	6179838900	187300	187400	187500	187300	46
433	20240327	115600	6171216600	187500	187500	187500	187300	134
434	20240327	115500	6146099600	187400	187300	187500	187300	77
435	20240327	115400	6131670200	187300	187400	187500	187200	83
436	20240327	115300	6116119600	187400	187500	187500	187300	101
437	20240327	115200	6097191800	187400	187400	187600	187400	52
438	20240327	115100	6087441300	187400	187600	187600	187300	106
439	20240327	115000	6067571500	187500	187700	187800	187500	93
440	20240327	114900	6050119900	187700	187500	187700	187400	108
441	20240327	114800	6029868300	187500	187500	187800	187400	34
442	20240327	114700	6023492600	187800	187300	187800	187300	177
443	20240327	114600	5990305600	187300	187400	187400	187300	208
444	20240327	114500	5951345100	187300	187400	187500	187300	98
445	20240327	114400	5932980900	187500	187300	187500	187300	112
446	20240327	114300	5911993200	187300	187500	187500	187300	90
447	20240327	114200	5895126900	187400	187300	187500	187300	98
448	20240327	114100	5876764500	187300	187300	187400	187300	50
449	20240327	114000	5867397300	187500	187300	187500	187300	151
450	20240327	113900	5839104500	187300	187200	187300	187200	169
451	20240327	113800	5807462600	187300	187400	187400	187200	63
452	20240327	113700	5795662400	187300	187400	187400	187300	106
453	20240327	113600	5775805300	187400	187400	187500	187300	90
454	20240327	113500	5758942100	187500	187400	187500	187300	118
455	20240327	113400	5736829900	187400	187300	187400	187300	67
456	20240327	113300	5724278800	187300	187400	187500	187300	88
457	20240327	113200	5707791600	187400	187400	187600	187400	74
458	20240327	113100	5693920400	187400	187500	187600	187400	113
459	20240327	113000	5672728100	187500	187100	187500	187100	213
460	20240327	112900	5632827300	187100	187100	187300	187100	100
461	20240327	112800	5614109100	187100	187300	187300	187100	65
462	20240327	112700	5601941900	187200	187300	187300	187200	115
463	20240327	112600	5580409000	187400	187300	187400	187300	35
464	20240327	112500	5573851900	187300	187200	187400	187200	99
465	20240327	112400	5555311500	187300	187100	187300	187000	277
466	20240327	112300	5503465200	187100	187100	187200	187100	120
467	20240327	112200	5481010600	187200	187200	187200	187100	54
468	20240327	112100	5470902800	187200	187300	187300	187100	75
469	20240327	112000	5456865100	187300	187300	187400	186900	1322
470	20240327	111900	5209701900	187400	187400	187500	187200	115
471	20240327	111800	5188152600	187400	187400	187500	187400	71
472	20240327	111700	5174844600	187400	187400	187500	187300	155
473	20240327	111600	5145799200	187400	187000	187400	186900	150
474	20240327	111500	5117729300	187000	186900	187000	186800	85
475	20240327	111400	5101842300	186800	186900	187100	186800	104
476	20240327	111300	5082398600	187000	186900	187100	186900	74
477	20240327	111200	5068560800	186900	186800	187000	186800	125
478	20240327	111100	5045195200	186900	186800	186900	186700	71
479	20240327	111000	5031931000	186800	186900	186900	186800	182
480	20240327	110900	4997929700	186800	186900	186900	186800	133
481	20240327	110800	4973075800	186900	186800	186900	186800	113
482	20240327	110700	4951964300	186800	186900	187000	186800	257
483	20240327	110600	4903929600	186900	186900	187000	186900	60
484	20240327	110500	4892713200	186900	187000	187100	186900	199
485	20240327	110400	4855509200	187000	187100	187200	187000	99
486	20240327	110300	4836990700	187100	187100	187200	187000	105
487	20240327	110200	4817349200	187000	186900	187100	186900	110
488	20240327	110100	4796778700	187000	187000	187000	186800	152
489	20240327	110000	4768368600	186900	187000	187100	186900	105
490	20240327	105900	4748732900	187000	187000	187100	187000	100
491	20240327	105800	4730030000	187000	187200	187200	187000	79
492	20240327	105700	4715253600	187200	187200	187200	187100	149
493	20240327	105600	4687370600	187200	186900	187300	186900	432
494	20240327	105500	4606537800	187000	187000	187100	187000	77
495	20240327	105400	4592138200	187000	186700	187200	186700	257
496	20240327	105300	4544082400	186800	186700	186800	186600	234
497	20240327	105200	4500392700	186700	187000	187000	186600	1766
498	20240327	105100	4170685500	186900	186900	187000	186900	199
499	20240327	105000	4133487400	186900	187100	187100	186900	161
500	20240327	104900	4103377600	187000	187000	187200	187000	159
501	20240327	104800	4073632100	187000	187000	187000	186900	146
502	20240327	104700	4046338000	186900	187000	187100	186900	186
503	20240327	104600	4011556800	187000	187000	187100	187000	575
504	20240327	104500	3904027000	187000	187100	187200	187000	498
505	20240327	104400	3810865200	187100	187200	187200	187100	288
506	20240327	104300	3756966200	187200	187200	187300	187200	145
507	20240327	104200	3729818300	187200	187300	187400	187200	590
508	20240327	104100	3619314900	187400	187400	187400	187300	124
509	20240327	104000	3596087600	187300	187300	187400	187300	45
510	20240327	103900	3587657300	187300	187400	187500	187300	272
511	20240327	103800	3536687500	187500	187600	187600	187500	143
512	20240327	103700	3509873100	187500	187600	187700	187500	127
513	20240327	103600	3486048200	187600	187700	187800	187600	594
514	20240327	103500	3374556100	187800	187800	187800	187700	295
515	20240327	103400	3319159400	187800	187800	187900	187800	125
516	20240327	103300	3295676500	187800	187800	188000	187800	139
517	20240327	103200	3269567800	187800	187900	187900	187800	69
518	20240327	103100	3256605500	187900	188000	188000	187900	130
519	20240327	103000	3232176400	187900	187900	188000	187900	50
520	20240327	102900	3222778500	188000	187900	188000	187900	71
521	20240327	102800	3209436400	187900	188000	188100	187900	279
522	20240327	102700	3156983100	188000	188200	188300	188000	57
523	20240327	102600	3146256700	188200	188100	188200	188100	115
524	20240327	102500	3124616100	188100	187800	188100	187800	58
525	20240327	102400	3113717000	187900	187900	188000	187800	104
526	20240327	102300	3094173000	187900	187900	187900	187800	73
527	20240327	102200	3080456500	187900	188000	188000	187900	51
528	20240327	102100	3070869500	188000	188200	188300	188000	83
529	20240327	102000	3055254600	188300	188100	188300	187900	130
530	20240327	101900	3030804500	188100	188000	188100	187900	64
531	20240327	101800	3018771800	188000	188200	188300	187900	77
532	20240327	101700	3004289600	188300	188000	188300	188000	118
533	20240327	101600	2982088100	188000	187800	188000	187800	45
534	20240327	101500	2973634000	187900	187900	188100	187800	110
535	20240327	101400	2952955700	187800	187900	188000	187800	367
536	20240327	101300	2884018400	187900	188000	188000	187800	45
537	20240327	101200	2875565800	188000	188100	188100	187800	109
538	20240327	101100	2855076700	188000	188000	188100	188000	43
539	20240327	101000	2846991200	188100	187900	188100	187900	60
540	20240327	100900	2835707000	188200	187800	188200	187800	134
541	20240327	100800	2810510500	187800	188000	188100	187800	382
542	20240327	100700	2738684400	188000	188100	188300	187800	164
543	20240327	100600	2707864700	188100	187900	188200	187800	138
544	20240327	100500	2681927600	187900	188000	188200	187900	115
545	20240327	100400	2660314200	188000	188300	188300	188000	93
546	20240327	100300	2642809400	188400	188200	188400	188200	665
547	20240327	100200	2517619800	188200	188100	188200	188100	144
548	20240327	100100	2490523800	188100	188300	188300	188100	218
549	20240327	100000	2449510400	188300	188000	188300	188000	119
550	20240327	095900	2427118400	188000	188300	188300	188000	648
551	20240327	095800	2305215700	188100	188000	188200	188000	81
552	20240327	095700	2289984000	188000	188200	188300	188000	123
553	20240327	095600	2266842100	188100	188100	188400	188000	115
554	20240327	095500	2245202500	188100	188100	188100	188000	65
555	20240327	095400	2232978600	188000	188100	188100	188000	256
556	20240327	095300	2184846000	188100	188200	188200	188100	10
557	20240327	095200	2182964500	188100	188400	188400	188100	168
558	20240327	095100	2151340500	188400	188500	188500	188400	45
559	20240327	095000	2142860100	188400	188300	188500	188300	35
560	20240327	094900	2136265300	188300	188400	188500	188300	263
561	20240327	094800	2086730400	188400	188400	188400	188300	87
562	20240327	094700	2070339700	188400	188400	188400	188300	220
563	20240327	094600	2028895200	188500	188400	188500	188300	24
564	20240327	094500	2024373800	188400	188700	188700	188300	77
565	20240327	094400	2009858800	188600	188600	188600	188300	451
566	20240327	094300	1924847800	188500	188800	188800	188500	94
567	20240327	094200	1907100900	188900	188400	188900	188400	12
568	20240327	094100	1904839500	188400	188200	188900	188200	400
569	20240327	094000	1829484100	188100	187700	188100	187700	541
570	20240327	093900	1727790600	187800	187700	187800	187700	47
571	20240327	093800	1718968100	187700	187500	187700	187500	97
572	20240327	093700	1700775400	187600	187500	187600	187400	153
573	20240327	093600	1672084800	187400	187500	187500	187300	150
574	20240327	093500	1643980300	187400	187400	187500	187400	78
575	20240327	093400	1629362100	187400	187500	187600	187400	342
576	20240327	093300	1565244300	187600	187500	187600	187500	76
577	20240327	093200	1550993600	187500	187700	187700	187500	413
578	20240327	093100	1473481100	187700	187700	187800	187700	40
579	20240327	093000	1465972400	187700	187800	187900	187600	121
580	20240327	092900	1443246800	187800	187800	187900	187800	240
581	20240327	092800	1398156800	187800	187900	187900	187600	116
582	20240327	092700	1376373300	187800	187500	187800	187500	194
583	20240327	092600	1339964100	187500	187600	187600	187500	122
584	20240327	092500	1317077000	187700	187700	187700	187600	106
585	20240327	092400	1297188600	187800	187700	188000	187700	122
586	20240327	092300	1274265800	187700	187800	187800	187500	96
587	20240327	092200	1256247700	187700	187600	187900	187500	179
588	20240327	092100	1222650900	187600	187700	187700	187500	52
589	20240327	092000	1212895900	187700	187700	187800	187700	156
590	20240327	091900	1183606400	187700	188000	188000	187700	73
591	20240327	091800	1169896300	187800	187800	187900	187700	66
592	20240327	091700	1157500000	187900	188000	188000	187900	29
593	20240327	091600	1152049600	188000	187900	188000	187900	130
594	20240327	091500	1127614600	187900	187600	187900	187200	1044
595	20240327	091400	931883000	187600	187700	187700	187400	105
596	20240327	091300	912192600	187700	187700	187700	187300	331
597	20240327	091200	850158800	187300	187700	187700	187300	41
598	20240327	091100	842471100	187700	188100	188100	187300	224
599	20240327	091000	800423300	188100	187100	188100	187100	232
600	20240327	090900	756867000	187100	187500	187500	187100	227
601	20240327	090800	714350000	187500	187600	187600	187400	65
602	20240327	090700	702161600	187600	187600	187700	187500	73
603	20240327	090600	688470600	187700	187800	187800	187600	91
604	20240327	090500	671383700	187800	187300	188100	187300	167
605	20240327	090400	640010400	187300	187700	187800	187300	135
606	20240327	090300	614687900	187700	187400	187700	187300	182
607	20240327	090200	580551200	187400	187400	187500	187100	98
608	20240327	090100	562188300	187000	187300	187300	187000	199
609	20240327	090000	524948200	187100	186500	188400	186500	2813