KissMeData/365340/min/candle-20240326.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240326	204200	3216228900	92300	92300	92300	92300	1013
3	20240326	204100	3216228900	92300	92300	92300	92300	0
4	20240326	204000	3216228900	92300	92300	92300	92300	0
5	20240326	203900	3216228900	92300	92300	92300	92300	0
6	20240326	203800	3216228900	92300	92300	92300	92300	0
7	20240326	203700	3216228900	92300	92300	92300	92300	0
8	20240326	203600	3216228900	92300	92300	92300	92300	0
9	20240326	203500	3216228900	92300	92300	92300	92300	0
10	20240326	203400	3216228900	92300	92300	92300	92300	0
11	20240326	203300	3216228900	92300	92300	92300	92300	0
12	20240326	203200	3216228900	92300	92300	92300	92300	0
13	20240326	203100	3216228900	92300	92300	92300	92300	0
14	20240326	203000	3216228900	92300	92300	92300	92300	0
15	20240326	202900	3216228900	92300	92300	92300	92300	0
16	20240326	202800	3216228900	92300	92300	92300	92300	0
17	20240326	202700	3216228900	92300	92300	92300	92300	0
18	20240326	202600	3216228900	92300	92300	92300	92300	0
19	20240326	202500	3216228900	92300	92300	92300	92300	0
20	20240326	202400	3216228900	92300	92300	92300	92300	0
21	20240326	202300	3216228900	92300	92300	92300	92300	0
22	20240326	202200	3216228900	92300	92300	92300	92300	0
23	20240326	202100	3216228900	92300	92300	92300	92300	0
24	20240326	202000	3216228900	92300	92300	92300	92300	0
25	20240326	201900	3216228900	92300	92300	92300	92300	0
26	20240326	201800	3216228900	92300	92300	92300	92300	0
27	20240326	201700	3216228900	92300	92300	92300	92300	0
28	20240326	201600	3216228900	92300	92300	92300	92300	0
29	20240326	201500	3216228900	92300	92300	92300	92300	0
30	20240326	201400	3216228900	92300	92300	92300	92300	0
31	20240326	201300	3216228900	92300	92300	92300	92300	0
32	20240326	201200	3216228900	92300	92300	92300	92300	1013
33	20240326	201100	3216228900	92300	92300	92300	92300	0
34	20240326	201000	3216228900	92300	92300	92300	92300	0
35	20240326	200900	3216228900	92300	92300	92300	92300	0
36	20240326	200800	3216228900	92300	92300	92300	92300	0
37	20240326	200700	3216228900	92300	92300	92300	92300	0
38	20240326	200600	3216228900	92300	92300	92300	92300	0
39	20240326	200500	3216228900	92300	92300	92300	92300	0
40	20240326	200400	3216228900	92300	92300	92300	92300	0
41	20240326	200300	3216228900	92300	92300	92300	92300	0
42	20240326	200200	3216228900	92300	92300	92300	92300	0
43	20240326	200100	3216228900	92300	92300	92300	92300	0
44	20240326	200000	3216228900	92300	92300	92300	92300	0
45	20240326	195900	3216228900	92300	92300	92300	92300	0
46	20240326	195800	3216228900	92300	92300	92300	92300	0
47	20240326	195700	3216228900	92300	92300	92300	92300	0
48	20240326	195600	3216228900	92300	92300	92300	92300	0
49	20240326	195500	3216228900	92300	92300	92300	92300	0
50	20240326	195400	3216228900	92300	92300	92300	92300	0
51	20240326	195300	3216228900	92300	92300	92300	92300	0
52	20240326	195200	3216228900	92300	92300	92300	92300	0
53	20240326	195100	3216228900	92300	92300	92300	92300	0
54	20240326	195000	3216228900	92300	92300	92300	92300	0
55	20240326	194900	3216228900	92300	92300	92300	92300	0
56	20240326	194800	3216228900	92300	92300	92300	92300	0
57	20240326	194700	3216228900	92300	92300	92300	92300	0
58	20240326	194600	3216228900	92300	92300	92300	92300	0
59	20240326	194500	3216228900	92300	92300	92300	92300	0
60	20240326	194400	3216228900	92300	92300	92300	92300	0
61	20240326	194300	3216228900	92300	92300	92300	92300	0
62	20240326	194200	3216228900	92300	92300	92300	92300	1013
63	20240326	194100	3216228900	92300	92300	92300	92300	0
64	20240326	194000	3216228900	92300	92300	92300	92300	0
65	20240326	193900	3216228900	92300	92300	92300	92300	0
66	20240326	193800	3216228900	92300	92300	92300	92300	0
67	20240326	193700	3216228900	92300	92300	92300	92300	0
68	20240326	193600	3216228900	92300	92300	92300	92300	0
69	20240326	193500	3216228900	92300	92300	92300	92300	0
70	20240326	193400	3216228900	92300	92300	92300	92300	0
71	20240326	193300	3216228900	92300	92300	92300	92300	0
72	20240326	193200	3216228900	92300	92300	92300	92300	0
73	20240326	193100	3216228900	92300	92300	92300	92300	0
74	20240326	193000	3216228900	92300	92300	92300	92300	0
75	20240326	192900	3216228900	92300	92300	92300	92300	0
76	20240326	192800	3216228900	92300	92300	92300	92300	0
77	20240326	192700	3216228900	92300	92300	92300	92300	0
78	20240326	192600	3216228900	92300	92300	92300	92300	0
79	20240326	192500	3216228900	92300	92300	92300	92300	0
80	20240326	192400	3216228900	92300	92300	92300	92300	0
81	20240326	192300	3216228900	92300	92300	92300	92300	0
82	20240326	192200	3216228900	92300	92300	92300	92300	0
83	20240326	192100	3216228900	92300	92300	92300	92300	0
84	20240326	192000	3216228900	92300	92300	92300	92300	0
85	20240326	191900	3216228900	92300	92300	92300	92300	0
86	20240326	191800	3216228900	92300	92300	92300	92300	0
87	20240326	191700	3216228900	92300	92300	92300	92300	0
88	20240326	191600	3216228900	92300	92300	92300	92300	0
89	20240326	191500	3216228900	92300	92300	92300	92300	0
90	20240326	191400	3216228900	92300	92300	92300	92300	0
91	20240326	191300	3216228900	92300	92300	92300	92300	0
92	20240326	191200	3216228900	92300	92300	92300	92300	1013
93	20240326	191100	3216228900	92300	92300	92300	92300	0
94	20240326	191000	3216228900	92300	92300	92300	92300	0
95	20240326	190900	3216228900	92300	92300	92300	92300	0
96	20240326	190800	3216228900	92300	92300	92300	92300	0
97	20240326	190700	3216228900	92300	92300	92300	92300	0
98	20240326	190600	3216228900	92300	92300	92300	92300	0
99	20240326	190500	3216228900	92300	92300	92300	92300	0
100	20240326	190400	3216228900	92300	92300	92300	92300	0
101	20240326	190300	3216228900	92300	92300	92300	92300	0
102	20240326	190200	3216228900	92300	92300	92300	92300	0
103	20240326	190100	3216228900	92300	92300	92300	92300	0
104	20240326	190000	3216228900	92300	92300	92300	92300	0
105	20240326	185900	3216228900	92300	92300	92300	92300	0
106	20240326	185800	3216228900	92300	92300	92300	92300	0
107	20240326	185700	3216228900	92300	92300	92300	92300	0
108	20240326	185600	3216228900	92300	92300	92300	92300	0
109	20240326	185500	3216228900	92300	92300	92300	92300	0
110	20240326	185400	3216228900	92300	92300	92300	92300	0
111	20240326	185300	3216228900	92300	92300	92300	92300	0
112	20240326	185200	3216228900	92300	92300	92300	92300	0
113	20240326	185100	3216228900	92300	92300	92300	92300	0
114	20240326	185000	3216228900	92300	92300	92300	92300	0
115	20240326	184900	3216228900	92300	92300	92300	92300	0
116	20240326	184800	3216228900	92300	92300	92300	92300	0
117	20240326	184700	3216228900	92300	92300	92300	92300	0
118	20240326	184600	3216228900	92300	92300	92300	92300	0
119	20240326	184500	3216228900	92300	92300	92300	92300	0
120	20240326	184400	3216228900	92300	92300	92300	92300	0
121	20240326	184300	3216228900	92300	92300	92300	92300	0
122	20240326	184200	3216228900	92300	92300	92300	92300	1013
123	20240326	184100	3216228900	92300	92300	92300	92300	0
124	20240326	184000	3216228900	92300	92300	92300	92300	0
125	20240326	183900	3216228900	92300	92300	92300	92300	0
126	20240326	183800	3216228900	92300	92300	92300	92300	0
127	20240326	183700	3216228900	92300	92300	92300	92300	0
128	20240326	183600	3216228900	92300	92300	92300	92300	0
129	20240326	183500	3216228900	92300	92300	92300	92300	0
130	20240326	183400	3216228900	92300	92300	92300	92300	0
131	20240326	183300	3216228900	92300	92300	92300	92300	0
132	20240326	183200	3216228900	92300	92300	92300	92300	0
133	20240326	183100	3216228900	92300	92300	92300	92300	0
134	20240326	183000	3216228900	92300	92300	92300	92300	0
135	20240326	182900	3216228900	92300	92300	92300	92300	0
136	20240326	182800	3216228900	92300	92300	92300	92300	0
137	20240326	182700	3216228900	92300	92300	92300	92300	0
138	20240326	182600	3216228900	92300	92300	92300	92300	0
139	20240326	182500	3216228900	92300	92300	92300	92300	0
140	20240326	182400	3216228900	92300	92300	92300	92300	0
141	20240326	182300	3216228900	92300	92300	92300	92300	0
142	20240326	182200	3216228900	92300	92300	92300	92300	0
143	20240326	182100	3216228900	92300	92300	92300	92300	0
144	20240326	182000	3216228900	92300	92300	92300	92300	0
145	20240326	181900	3216228900	92300	92300	92300	92300	0
146	20240326	181800	3216228900	92300	92300	92300	92300	0
147	20240326	181700	3216228900	92300	92300	92300	92300	0
148	20240326	181600	3216228900	92300	92300	92300	92300	0
149	20240326	181500	3216228900	92300	92300	92300	92300	0
150	20240326	181400	3216228900	92300	92300	92300	92300	0
151	20240326	181300	3216228900	92300	92300	92300	92300	0
152	20240326	181200	3216228900	92300	92300	92300	92300	1013
153	20240326	181100	3216228900	92300	92300	92300	92300	0
154	20240326	181000	3216228900	92300	92300	92300	92300	0
155	20240326	180900	3216228900	92300	92300	92300	92300	0
156	20240326	180800	3216228900	92300	92300	92300	92300	0
157	20240326	180700	3216228900	92300	92300	92300	92300	0
158	20240326	180600	3216228900	92300	92300	92300	92300	0
159	20240326	180500	3216228900	92300	92300	92300	92300	0
160	20240326	180400	3216228900	92300	92300	92300	92300	0
161	20240326	180300	3216228900	92300	92300	92300	92300	0
162	20240326	180200	3216228900	92300	92300	92300	92300	0
163	20240326	180100	3216228900	92300	92300	92300	92300	0
164	20240326	180000	3216228900	92300	92300	92300	92300	0
165	20240326	175900	3216228900	92300	92300	92300	92300	0
166	20240326	175800	3216228900	92300	92300	92300	92300	0
167	20240326	175700	3216228900	92300	92300	92300	92300	0
168	20240326	175600	3216228900	92300	92300	92300	92300	0
169	20240326	175500	3216228900	92300	92300	92300	92300	0
170	20240326	175400	3216228900	92300	92300	92300	92300	0
171	20240326	175300	3216228900	92300	92300	92300	92300	0
172	20240326	175200	3216228900	92300	92300	92300	92300	0
173	20240326	175100	3216228900	92300	92300	92300	92300	0
174	20240326	175000	3216228900	92300	92300	92300	92300	0
175	20240326	174900	3216228900	92300	92300	92300	92300	0
176	20240326	174800	3216228900	92300	92300	92300	92300	0
177	20240326	174700	3216228900	92300	92300	92300	92300	0
178	20240326	174600	3216228900	92300	92300	92300	92300	0
179	20240326	174500	3216228900	92300	92300	92300	92300	0
180	20240326	174400	3216228900	92300	92300	92300	92300	0
181	20240326	174300	3216228900	92300	92300	92300	92300	0
182	20240326	174200	3216228900	92300	92300	92300	92300	1013
183	20240326	174100	3216228900	92300	92300	92300	92300	0
184	20240326	174000	3216228900	92300	92300	92300	92300	0
185	20240326	173900	3216228900	92300	92300	92300	92300	0
186	20240326	173800	3216228900	92300	92300	92300	92300	0
187	20240326	173700	3216228900	92300	92300	92300	92300	0
188	20240326	173600	3216228900	92300	92300	92300	92300	0
189	20240326	173500	3216228900	92300	92300	92300	92300	0
190	20240326	173400	3216228900	92300	92300	92300	92300	0
191	20240326	173300	3216228900	92300	92300	92300	92300	0
192	20240326	173200	3216228900	92300	92300	92300	92300	0
193	20240326	173100	3216228900	92300	92300	92300	92300	0
194	20240326	173000	3216228900	92300	92300	92300	92300	0
195	20240326	172900	3216228900	92300	92300	92300	92300	0
196	20240326	172800	3216228900	92300	92300	92300	92300	0
197	20240326	172700	3216228900	92300	92300	92300	92300	0
198	20240326	172600	3216228900	92300	92300	92300	92300	0
199	20240326	172500	3216228900	92300	92300	92300	92300	0
200	20240326	172400	3216228900	92300	92300	92300	92300	0
201	20240326	172300	3216228900	92300	92300	92300	92300	0
202	20240326	172200	3216228900	92300	92300	92300	92300	0
203	20240326	172100	3216228900	92300	92300	92300	92300	0
204	20240326	172000	3216228900	92300	92300	92300	92300	0
205	20240326	171900	3216228900	92300	92300	92300	92300	0
206	20240326	171800	3216228900	92300	92300	92300	92300	0
207	20240326	171700	3216228900	92300	92300	92300	92300	0
208	20240326	171600	3216228900	92300	92300	92300	92300	0
209	20240326	171500	3216228900	92300	92300	92300	92300	0
210	20240326	171400	3216228900	92300	92300	92300	92300	0
211	20240326	171300	3216228900	92300	92300	92300	92300	0
212	20240326	171200	3216228900	92300	92300	92300	92300	1013
213	20240326	171100	3216228900	92300	92300	92300	92300	0
214	20240326	171000	3216228900	92300	92300	92300	92300	0
215	20240326	170900	3216228900	92300	92300	92300	92300	0
216	20240326	170800	3216228900	92300	92300	92300	92300	0
217	20240326	170700	3216228900	92300	92300	92300	92300	0
218	20240326	170600	3216228900	92300	92300	92300	92300	0
219	20240326	170500	3216228900	92300	92300	92300	92300	0
220	20240326	170400	3216228900	92300	92300	92300	92300	0
221	20240326	170300	3216228900	92300	92300	92300	92300	0
222	20240326	170200	3216228900	92300	92300	92300	92300	0
223	20240326	170100	3216228900	92300	92300	92300	92300	0
224	20240326	170000	3216228900	92300	92300	92300	92300	0
225	20240326	165900	3216228900	92300	92300	92300	92300	0
226	20240326	165800	3216228900	92300	92300	92300	92300	0
227	20240326	165700	3216228900	92300	92300	92300	92300	0
228	20240326	165600	3216228900	92300	92300	92300	92300	0
229	20240326	165500	3216228900	92300	92300	92300	92300	0
230	20240326	165400	3216228900	92300	92300	92300	92300	0
231	20240326	165300	3216228900	92300	92300	92300	92300	0
232	20240326	165200	3216228900	92300	92300	92300	92300	0
233	20240326	165100	3216228900	92300	92300	92300	92300	0
234	20240326	165000	3216228900	92300	92300	92300	92300	0
235	20240326	164900	3216228900	92300	92300	92300	92300	0
236	20240326	164800	3216228900	92300	92300	92300	92300	0
237	20240326	164700	3216228900	92300	92300	92300	92300	0
238	20240326	164600	3216228900	92300	92300	92300	92300	0
239	20240326	164500	3216228900	92300	92300	92300	92300	0
240	20240326	164400	3216228900	92300	92300	92300	92300	0
241	20240326	164300	3216228900	92300	92300	92300	92300	0
242	20240326	164200	3216228900	92300	92300	92300	92300	1013
243	20240326	164100	3216228900	92300	92300	92300	92300	0
244	20240326	164000	3216228900	92300	92300	92300	92300	0
245	20240326	163900	3216228900	92300	92300	92300	92300	0
246	20240326	163800	3216228900	92300	92300	92300	92300	0
247	20240326	163700	3216228900	92300	92300	92300	92300	0
248	20240326	163600	3216228900	92300	92300	92300	92300	0
249	20240326	163500	3216228900	92300	92300	92300	92300	0
250	20240326	163400	3216228900	92300	92300	92300	92300	0
251	20240326	163300	3216228900	92300	92300	92300	92300	0
252	20240326	163200	3216228900	92300	92300	92300	92300	0
253	20240326	163100	3216228900	92300	92300	92300	92300	0
254	20240326	163000	3216228900	92300	92300	92300	92300	0
255	20240326	162900	3216228900	92300	92300	92300	92300	0
256	20240326	162800	3216228900	92300	92300	92300	92300	0
257	20240326	162700	3216228900	92300	92300	92300	92300	0
258	20240326	162600	3216228900	92300	92300	92300	92300	0
259	20240326	162500	3216228900	92300	92300	92300	92300	0
260	20240326	162400	3216228900	92300	92300	92300	92300	0
261	20240326	162300	3216228900	92300	92300	92300	92300	0
262	20240326	162200	3216228900	92300	92300	92300	92300	0
263	20240326	162100	3216228900	92300	92300	92300	92300	0
264	20240326	162000	3216228900	92300	92300	92300	92300	0
265	20240326	161900	3216228900	92300	92300	92300	92300	0
266	20240326	161800	3216228900	92300	92300	92300	92300	0
267	20240326	161700	3216228900	92300	92300	92300	92300	0
268	20240326	161600	3216228900	92300	92300	92300	92300	0
269	20240326	161500	3216228900	92300	92300	92300	92300	0
270	20240326	161400	3216228900	92300	92300	92300	92300	0
271	20240326	161300	3216228900	92300	92300	92300	92300	0
272	20240326	161200	3216228900	92300	92300	92300	92300	1013
273	20240326	161100	3216228900	92300	92300	92300	92300	0
274	20240326	161000	3216228900	92300	92300	92300	92300	0
275	20240326	160900	3216228900	92300	92300	92300	92300	0
276	20240326	160800	3216228900	92300	92300	92300	92300	0
277	20240326	160700	3216228900	92300	92300	92300	92300	0
278	20240326	160600	3216228900	92300	92300	92300	92300	0
279	20240326	160500	3216228900	92300	92300	92300	92300	0
280	20240326	160400	3216228900	92300	92300	92300	92300	0
281	20240326	160300	3216228900	92300	92300	92300	92300	0
282	20240326	160200	3216228900	92300	92300	92300	92300	0
283	20240326	160100	3216228900	92300	92300	92300	92300	0
284	20240326	160000	3216228900	92300	92300	92300	92300	0
285	20240326	155900	3216228900	92300	92300	92300	92300	0
286	20240326	155800	3216228900	92300	92300	92300	92300	0
287	20240326	155700	3216228900	92300	92300	92300	92300	0
288	20240326	155600	3216228900	92300	92300	92300	92300	0
289	20240326	155500	3216228900	92300	92300	92300	92300	0
290	20240326	155400	3216228900	92300	92300	92300	92300	0
291	20240326	155300	3216228900	92300	92300	92300	92300	0
292	20240326	155200	3216228900	92300	92300	92300	92300	0
293	20240326	155100	3216228900	92300	92300	92300	92300	0
294	20240326	155000	3216228900	92300	92300	92300	92300	0
295	20240326	154900	3216228900	92300	92300	92300	92300	0
296	20240326	154800	3216228900	92300	92300	92300	92300	0
297	20240326	154700	3216228900	92300	92300	92300	92300	0
298	20240326	154600	3216228900	92300	92300	92300	92300	0
299	20240326	154500	3216228900	92300	92300	92300	92300	0
300	20240326	154400	3216228900	92300	92300	92300	92300	0
301	20240326	154300	3216228900	92300	92300	92300	92300	0
302	20240326	154200	3216228900	92300	92300	92300	92300	1013
303	20240326	154100	3216228900	92300	92300	92300	92300	0
304	20240326	154000	3216228900	92300	92300	92300	92300	0
305	20240326	153900	3216228900	92300	92300	92300	92300	0
306	20240326	153800	3216228900	92300	92300	92300	92300	0
307	20240326	153700	3216228900	92300	92300	92300	92300	0
308	20240326	153600	3216228900	92300	92300	92300	92300	0
309	20240326	153500	3216228900	92300	92300	92300	92300	0
310	20240326	153400	3216228900	92300	92300	92300	92300	0
311	20240326	153300	3216228900	92300	92300	92300	92300	0
312	20240326	153200	3216228900	92300	92300	92300	92300	0
313	20240326	153100	3216228900	92300	92300	92300	92300	0
314	20240326	153000	3216228900	92300	92300	92300	92300	1013
315	20240326	152900	3122729000	92200	92200	92200	92200	0
316	20240326	152800	3122729000	92200	92200	92200	92200	0
317	20240326	152700	3122729000	92200	92200	92200	92200	0
318	20240326	152600	3122729000	92200	92200	92200	92200	0
319	20240326	152500	3122729000	92200	92200	92200	92200	0
320	20240326	152400	3122729000	92200	92200	92200	92200	0
321	20240326	152300	3122729000	92200	92200	92200	92200	0
322	20240326	152200	3122729000	92200	92200	92200	92200	0
323	20240326	152100	3122729000	92200	92200	92200	92200	0
324	20240326	152000	3122729000	92200	92200	92200	92200	0
325	20240326	151900	3122729000	92200	92200	92200	92200	55
326	20240326	151800	3117658000	92300	92300	92300	92300	110
327	20240326	151700	3107505000	92300	92300	92300	92300	289
328	20240326	151600	3080830300	92300	92300	92300	92300	43
329	20240326	151500	3076861400	92300	92300	92400	92300	32
330	20240326	151400	3073906800	92300	92300	92300	92300	19
331	20240326	151300	3072153100	92300	92300	92400	92300	193
332	20240326	151200	3054322700	92300	92300	92400	92300	45
333	20240326	151100	3050169100	92300	92400	92400	92300	14
334	20240326	151000	3048875900	92300	92300	92400	92300	34
335	20240326	150900	3045735200	92300	92300	92300	92300	0
336	20240326	150800	3045735200	92300	92300	92300	92300	0
337	20240326	150700	3045735200	92300	92400	92400	92300	16
338	20240326	150600	3044257600	92400	92400	92400	92400	12
339	20240326	150500	3043148800	92400	92400	92400	92400	4
340	20240326	150400	3042779200	92300	92300	92300	92300	59
341	20240326	150300	3037333500	92200	92300	92300	92200	102
342	20240326	150200	3027919800	92300	92300	92300	92300	2
343	20240326	150100	3027735200	92300	92400	92400	92300	435
344	20240326	150000	2987573200	92400	92500	92500	92400	8
345	20240326	145900	2986833900	92400	92400	92500	92400	14
346	20240326	145800	2985540200	92400	92400	92400	92400	72
347	20240326	145700	2978887400	92400	92400	92400	92400	102
348	20240326	145600	2969462600	92400	92300	92400	92300	29
349	20240326	145500	2966783300	92300	92300	92300	92300	1
350	20240326	145400	2966691000	92400	92300	92400	92300	79
351	20240326	145300	2959393400	92300	92300	92300	92300	4
352	20240326	145200	2959024200	92200	92200	92200	92200	0
353	20240326	145100	2959024200	92200	92300	92300	92200	105
354	20240326	145000	2949341800	92300	92300	92300	92300	14
355	20240326	144900	2948049600	92300	92300	92300	92300	30
356	20240326	144800	2945280600	92200	92300	92400	92200	26
357	20240326	144700	2942881200	92300	92300	92300	92300	3
358	20240326	144600	2942604300	92300	92300	92300	92300	75
359	20240326	144500	2935681800	92200	92200	92200	92200	130
360	20240326	144400	2923695800	92200	92200	92300	92200	58
361	20240326	144300	2918346700	92300	92300	92300	92300	15
362	20240326	144200	2916962200	92200	92200	92200	92200	16
363	20240326	144100	2915487000	92300	92300	92300	92300	997
364	20240326	144000	2823463900	92400	92300	92400	92300	2
365	20240326	143900	2823279200	92300	92300	92300	92300	10
366	20240326	143800	2822356200	92400	92300	92400	92300	21
367	20240326	143700	2820416400	92300	92400	92400	92300	17
368	20240326	143600	2818847200	92400	92300	92400	92300	19
369	20240326	143500	2817092100	92400	92300	92400	92300	204
370	20240326	143400	2798262800	92300	92300	92300	92200	99
371	20240326	143300	2789128300	92300	92300	92300	92300	8
372	20240326	143200	2788389900	92200	92200	92300	92200	36
373	20240326	143100	2785070600	92300	92400	92400	92300	1094
374	20240326	143000	2684093200	92400	92400	92400	92300	47
375	20240326	142900	2679750500	92400	92400	92400	92300	74
376	20240326	142800	2672919900	92300	92300	92300	92300	62
377	20240326	142700	2667197300	92300	92300	92300	92300	131
378	20240326	142600	2655106000	92400	92400	92400	92400	137
379	20240326	142500	2642447200	92400	92400	92400	92400	27
380	20240326	142400	2639952400	92400	92400	92400	92400	4
381	20240326	142300	2639582800	92400	92600	92600	92400	296
382	20240326	142200	2612211600	92600	92500	92600	92500	81
383	20240326	142100	2604712000	92600	92600	92600	92600	50
384	20240326	142000	2600082000	92700	92700	92700	92700	1
385	20240326	141900	2599989300	92600	92500	92600	92400	561
386	20240326	141800	2548083300	92500	92400	92500	92400	44
387	20240326	141700	2544013500	92400	92400	92400	92400	3
388	20240326	141600	2543736300	92500	92500	92500	92500	1
389	20240326	141500	2543643800	92500	92500	92500	92400	102
390	20240326	141400	2534208900	92500	92500	92500	92500	0
391	20240326	141300	2534208900	92500	92500	92500	92500	3
392	20240326	141200	2533931400	92500	92500	92500	92500	3
393	20240326	141100	2533653900	92400	92400	92400	92400	49
394	20240326	141000	2529126300	92400	92400	92400	92400	30
395	20240326	140900	2526354300	92400	92300	92400	92300	118
396	20240326	140800	2515460400	92300	92400	92400	92300	32
397	20240326	140700	2512505600	92400	92400	92400	92400	0
398	20240326	140600	2512505600	92400	92400	92400	92400	76
399	20240326	140500	2505483200	92400	92300	92400	92300	41
400	20240326	140400	2501696300	92400	92400	92400	92400	42
401	20240326	140300	2497815500	92400	92400	92400	92400	1
402	20240326	140200	2497723100	92400	92400	92400	92400	32
403	20240326	140100	2494766300	92400	92400	92400	92400	15
404	20240326	140000	2493380300	92300	92300	92300	92300	0
405	20240326	135900	2493380300	92300	92400	92400	92300	12
406	20240326	135800	2492271600	92300	92400	92400	92300	112
407	20240326	135700	2481931600	92400	92400	92400	92400	142
408	20240326	135600	2468810800	92400	92400	92400	92300	112
409	20240326	135500	2458467000	92400	92300	92400	92300	186
410	20240326	135400	2441280700	92400	92400	92400	92400	28
411	20240326	135300	2438693500	92300	92400	92400	92300	189
412	20240326	135200	2421248600	92400	92400	92400	92400	63
413	20240326	135100	2415427400	92400	92400	92400	92400	226
414	20240326	135000	2394545000	92500	92500	92500	92500	0
415	20240326	134900	2394545000	92500	92400	92500	92400	32
416	20240326	134800	2391585500	92400	92400	92400	92400	1
417	20240326	134700	2391493100	92400	92400	92400	92400	8
418	20240326	134600	2390753900	92400	92400	92400	92400	104
419	20240326	134500	2381144300	92400	92400	92400	92400	29
420	20240326	134400	2378464700	92400	92400	92400	92400	181
421	20240326	134300	2361740300	92400	92400	92400	92400	211
422	20240326	134200	2342243900	92400	92400	92400	92400	50
423	20240326	134100	2337623900	92400	92400	92400	92400	203
424	20240326	134000	2318866700	92400	92400	92400	92400	33
425	20240326	133900	2315817500	92400	92500	92500	92400	35
426	20240326	133800	2312583400	92500	92400	92500	92400	51
427	20240326	133700	2307867900	92500	92500	92500	92500	25
428	20240326	133600	2305555400	92500	92500	92500	92500	15
429	20240326	133500	2304167900	92500	92500	92500	92500	1
430	20240326	133400	2304075400	92500	92400	92500	92400	31
431	20240326	133300	2301209100	92500	92500	92500	92500	47
432	20240326	133200	2296861600	92500	92500	92500	92500	0
433	20240326	133100	2296861600	92500	92500	92500	92500	27
434	20240326	133000	2294364100	92500	92500	92500	92500	27
435	20240326	132900	2291866600	92500	92500	92500	92500	11
436	20240326	132800	2290849100	92500	92500	92500	92500	4
437	20240326	132700	2290479100	92500	92500	92500	92500	1
438	20240326	132600	2290386600	92500	92500	92500	92500	30
439	20240326	132500	2287611600	92500	92500	92500	92500	3
440	20240326	132400	2287334100	92400	92500	92500	92400	20
441	20240326	132300	2285485600	92500	92500	92500	92500	2
442	20240326	132200	2285300600	92500	92500	92500	92500	25
443	20240326	132100	2282988100	92500	92500	92500	92500	70
444	20240326	132000	2276513100	92500	92600	92600	92500	80
445	20240326	131900	2269109400	92500	92500	92500	92500	139
446	20240326	131800	2256251900	92500	92500	92500	92500	71
447	20240326	131700	2249684400	92500	92500	92500	92500	25
448	20240326	131600	2247371900	92500	92500	92500	92400	113
449	20240326	131500	2236919700	92500	92400	92500	92400	121
450	20240326	131400	2225738300	92400	92400	92400	92400	1
451	20240326	131300	2225645900	92500	92500	92500	92500	3
452	20240326	131200	2225368400	92500	92500	92500	92500	8
453	20240326	131100	2224628400	92500	92400	92500	92400	63
454	20240326	131000	2218806000	92400	92400	92500	92400	242
455	20240326	130900	2196444900	92400	92500	92500	92400	103
456	20240326	130800	2186917500	92500	92500	92500	92500	2
457	20240326	130700	2186732500	92500	92400	92500	92400	100
458	20240326	130600	2177487500	92400	92400	92400	92400	127
459	20240326	130500	2165752700	92400	92400	92400	92400	12
460	20240326	130400	2164643900	92400	92500	92500	92400	50
461	20240326	130300	2160022300	92500	92500	92500	92500	25
462	20240326	130200	2157709800	92500	92500	92500	92500	28
463	20240326	130100	2155119800	92500	92500	92500	92500	29
464	20240326	130000	2152437300	92500	92500	92500	92400	251
465	20240326	125900	2129220400	92400	92400	92400	92400	111
466	20240326	125800	2118964000	92400	92500	92500	92400	55
467	20240326	125700	2113881200	92500	92500	92500	92500	7
468	20240326	125600	2113233700	92500	92500	92500	92500	13
469	20240326	125500	2112031200	92500	92500	92500	92400	29
470	20240326	125400	2109349800	92500	92600	92700	92500	2455
471	20240326	125300	1882132000	92700	92700	92700	92700	0
472	20240326	125200	1882132000	92700	92600	92700	92600	93
473	20240326	125100	1873519000	92800	92800	92800	92800	3
474	20240326	125000	1873240600	92800	92600	92800	92600	37
475	20240326	124900	1869810000	92600	92800	92800	92600	31
476	20240326	124800	1866935200	92800	92800	92900	92800	133
477	20240326	124700	1854590900	92600	92700	92700	92600	18
478	20240326	124600	1852922600	92700	92700	92700	92700	1
479	20240326	124500	1852829900	92800	92600	92800	92600	62
480	20240326	124400	1847078900	92600	92700	92700	92600	99
481	20240326	124300	1837905300	92700	92700	92700	92700	888
482	20240326	124200	1755587700	92800	92800	92800	92800	3
483	20240326	124100	1755309300	92800	92800	92800	92800	4
484	20240326	124000	1754938100	92700	92700	92700	92700	17
485	20240326	123900	1753362200	92800	92800	92800	92800	102
486	20240326	123800	1743896600	92700	92700	92700	92700	10
487	20240326	123700	1742969600	92700	92800	92800	92700	4
488	20240326	123600	1742598700	92800	92800	92800	92800	6
489	20240326	123500	1742041900	92700	92800	92800	92700	11
490	20240326	123400	1741021200	92700	92800	92800	92700	27
491	20240326	123300	1738515800	92700	92700	92700	92700	41
492	20240326	123200	1734715100	92800	92800	92800	92800	1
493	20240326	123100	1734622300	92800	92800	92800	92700	122
494	20240326	123000	1723303200	92800	92800	92800	92800	110
495	20240326	122900	1713095200	92800	92800	92800	92800	15
496	20240326	122800	1711703200	92900	92800	92900	92800	11
497	20240326	122700	1710681900	92900	92900	92900	92900	207
498	20240326	122600	1691451600	93000	93000	93000	92900	29
499	20240326	122500	1688754900	92900	92900	93000	92900	5
500	20240326	122400	1688290300	92900	92900	92900	92900	101
501	20240326	122300	1678907400	92900	92900	92900	92900	4
502	20240326	122200	1678535800	92900	93000	93000	92900	5
503	20240326	122100	1678071100	93000	93000	93000	93000	13
504	20240326	122000	1676862100	93000	93000	93000	93000	39
505	20240326	121900	1673235100	93000	93000	93000	93000	126
506	20240326	121800	1661517100	93100	93100	93100	93100	27
507	20240326	121700	1659003400	93100	93100	93100	93100	1
508	20240326	121600	1658910300	93100	93000	93100	93000	11
509	20240326	121500	1657886300	93000	93000	93000	93000	15
510	20240326	121400	1656491300	93100	93100	93100	93100	0
511	20240326	121300	1656491300	93100	93100	93100	93100	0
512	20240326	121200	1656491300	93100	93100	93100	93100	22
513	20240326	121100	1654443100	93100	93100	93100	93100	0
514	20240326	121000	1654443100	93100	93000	93100	93000	13
515	20240326	120900	1653233100	93000	93000	93000	93000	0
516	20240326	120800	1653233100	93000	93100	93100	93000	60
517	20240326	120700	1647652000	93100	93100	93100	93100	10
518	20240326	120600	1646721000	93100	93100	93100	93100	13
519	20240326	120500	1645510700	93100	93000	93100	93000	12
520	20240326	120400	1644393700	93000	93000	93000	93000	34
521	20240326	120300	1641231700	93000	93000	93000	93000	2
522	20240326	120200	1641045700	92900	92900	92900	92900	64
523	20240326	120100	1635100100	92900	92800	92900	92800	53
524	20240326	120000	1630176700	92800	92800	92800	92800	1
525	20240326	115900	1630083900	92800	92900	92900	92800	17
526	20240326	115800	1628506200	92900	92900	92900	92900	5
527	20240326	115700	1628041700	92900	92900	92900	92900	16
528	20240326	115600	1626555300	92900	93000	93000	92900	14
529	20240326	115500	1625253600	93000	93000	93000	93000	31
530	20240326	115400	1622370600	93100	93000	93100	93000	42
531	20240326	115300	1618464500	93000	92900	93000	92900	36
532	20240326	115200	1615116600	93000	92900	93000	92900	2
533	20240326	115100	1614930700	93000	93000	93000	93000	7
534	20240326	115000	1614279700	93000	92800	93000	92800	2
535	20240326	114900	1614093900	93000	93000	93000	93000	1
536	20240326	114800	1614000900	93000	93000	93000	93000	54
537	20240326	114700	1608978900	93000	93000	93000	93000	2
538	20240326	114600	1608792900	93000	92800	93000	92800	6
539	20240326	114500	1608235500	92800	93000	93000	92800	3
540	20240326	114400	1607956700	93000	92800	93000	92700	386
541	20240326	114300	1572142900	92900	93100	93100	92900	96
542	20240326	114200	1563218000	93100	93100	93100	93100	7
543	20240326	114100	1562566300	93100	93000	93100	93000	73
544	20240326	114000	1555773800	93000	93000	93000	93000	1
545	20240326	113900	1555680800	93000	93000	93000	93000	10
546	20240326	113800	1554750800	93100	93100	93100	93100	10
547	20240326	113700	1553819800	93000	93100	93100	93000	56
548	20240326	113600	1548607600	93000	93000	93000	93000	9
549	20240326	113500	1547770600	93100	92900	93100	92900	382
550	20240326	113400	1512244800	92800	92800	92900	92800	10
551	20240326	113300	1511316700	92900	92900	92900	92900	1
552	20240326	113200	1511223800	92900	92900	92900	92900	0
553	20240326	113100	1511223800	92900	92900	92900	92900	0
554	20240326	113000	1511223800	92900	92900	92900	92900	0
555	20240326	112900	1511223800	92900	92900	92900	92900	126
556	20240326	112800	1499518400	92900	92800	92900	92800	275
557	20240326	112700	1473997900	92800	92800	92800	92800	162
558	20240326	112600	1458964300	92900	92900	92900	92900	259
559	20240326	112500	1434903200	92900	92900	92900	92900	59
560	20240326	112400	1429422100	93000	93000	93000	93000	0
561	20240326	112300	1429422100	93000	93000	93000	93000	0
562	20240326	112200	1429422100	93000	93000	93000	93000	40
563	20240326	112100	1425702100	93000	93000	93000	93000	232
564	20240326	112000	1404126100	93100	93100	93100	93100	0
565	20240326	111900	1404126100	93100	93100	93100	93100	3
566	20240326	111800	1403846800	93100	93100	93100	93100	41
567	20240326	111700	1400029700	93100	93100	93100	93100	10
568	20240326	111600	1399098700	93100	93100	93100	93100	0
569	20240326	111500	1399098700	93100	93100	93100	93100	16
570	20240326	111400	1397609100	93100	93100	93100	93100	1
571	20240326	111300	1397516000	93100	93100	93100	93100	11
572	20240326	111200	1396491900	93100	93100	93100	93100	13
573	20240326	111100	1395281600	93100	93100	93100	93100	0
574	20240326	111000	1395281600	93100	93100	93100	93100	67
575	20240326	110900	1389043900	93100	93100	93100	93100	0
576	20240326	110800	1389043900	93100	93100	93100	93100	73
577	20240326	110700	1382247600	93100	93100	93100	93100	8
578	20240326	110600	1381502800	93200	93200	93200	93200	24
579	20240326	110500	1379266000	93200	93300	93300	93200	45
580	20240326	110400	1375071700	93200	93200	93200	93200	1
581	20240326	110300	1374978500	93200	93300	93300	93200	6
582	20240326	110200	1374419200	93300	93200	93300	93200	56
583	20240326	110100	1369199900	93200	93000	93200	93000	32
584	20240326	110000	1366220900	93000	93000	93000	93000	1
585	20240326	105900	1366127900	93100	93100	93100	93100	8
586	20240326	105800	1365383100	93100	93100	93100	93100	60
587	20240326	105700	1359797100	93100	93100	93100	93100	25
588	20240326	105600	1357469600	93100	93100	93100	93100	1
589	20240326	105500	1357376500	93100	93000	93100	93000	12
590	20240326	105400	1356260400	93000	92900	93000	92900	88
591	20240326	105300	1348081400	92900	92900	92900	92900	2
592	20240326	105200	1347895600	92800	93000	93000	92800	156
593	20240326	105100	1333408600	93100	92900	93100	92900	24
594	20240326	105000	1331176600	92900	92900	92900	92900	10
595	20240326	104900	1330247600	92900	93000	93000	92900	8
596	20240326	104800	1329504300	93100	93100	93100	93100	2
597	20240326	104700	1329318100	92900	92900	92900	92900	2
598	20240326	104600	1329132300	92900	92900	92900	92900	13
599	20240326	104500	1327924600	93200	93100	93200	93100	22
600	20240326	104400	1325876100	93200	93200	93200	93200	0
601	20240326	104300	1325876100	93200	93200	93200	93200	5
602	20240326	104200	1325410100	92900	93000	93000	92600	742
603	20240326	104100	1256573100	93100	93100	93100	93100	1
604	20240326	104000	1256480000	93100	93100	93100	93100	2
605	20240326	103900	1256293800	93000	92900	93000	92900	258
606	20240326	103800	1232316100	92800	92800	92800	92800	15
607	20240326	103700	1230924100	92800	92800	92800	92800	1
608	20240326	103600	1230831300	92700	92800	92800	92700	1538
609	20240326	103500	1088222500	92800	92800	92800	92800	0
610	20240326	103400	1088222500	92800	92800	92800	92800	0
611	20240326	103300	1088222500	92800	92800	92800	92800	23
612	20240326	103200	1086088100	92900	92900	92900	92900	0
613	20240326	103100	1086088100	92900	92900	92900	92900	335
614	20240326	103000	1054966600	93000	92900	93000	92900	76
615	20240326	102900	1047906100	93000	93000	93000	93000	16
616	20240326	102800	1046418100	93000	93000	93000	93000	4
617	20240326	102700	1046046100	92900	93000	93000	92900	58
618	20240326	102600	1040652600	93000	93000	93100	93000	26
619	20240326	102500	1038233400	93000	93000	93000	93000	0
620	20240326	102400	1038233400	93000	93000	93000	93000	199
621	20240326	102300	1019726400	93000	93000	93100	93000	12
622	20240326	102200	1018610300	93000	93200	93200	93000	96
623	20240326	102100	1009678800	93200	93200	93200	93200	0
624	20240326	102000	1009678800	93200	93200	93200	93200	21
625	20240326	101900	1007721600	93200	93200	93200	93200	11
626	20240326	101800	1006696400	93100	93100	93100	93100	18
627	20240326	101700	1005020600	93100	93100	93100	93000	14
628	20240326	101600	1003718400	93100	93100	93100	93100	2
629	20240326	101500	1003532200	93100	93100	93100	93100	6
630	20240326	101400	1002973600	93100	93100	93100	93100	12
631	20240326	101300	1001856400	92900	92900	92900	92900	0
632	20240326	101200	1001856400	92900	93000	93000	92900	111
633	20240326	101100	991544400	93000	93200	93200	93000	507
634	20240326	101000	944374000	93200	93300	93300	93200	44
635	20240326	100900	940272700	93300	93300	93300	93300	4
636	20240326	100800	939899500	93100	93300	93300	93100	300
637	20240326	100700	911929500	93400	93400	93400	93400	3
638	20240326	100600	911649300	93400	93500	93500	93400	26
639	20240326	100500	909220100	93500	93600	93600	93500	589
640	20240326	100400	854127900	93700	93500	93700	93500	19
641	20240326	100300	852349500	93600	93600	93600	93600	3
642	20240326	100200	852068700	93600	93600	93600	93600	33
643	20240326	100100	848979900	93600	93700	93700	93600	104
644	20240326	100000	839243300	93700	93600	93700	93600	28
645	20240326	095900	836620500	93600	93700	93700	93600	34
646	20240326	095800	833436200	93700	93600	93700	93600	47
647	20240326	095700	829034000	93600	93600	93600	93600	35
648	20240326	095600	825758000	93600	93700	93700	93600	128
649	20240326	095500	813765400	93700	93700	93700	93700	236
650	20240326	095400	791652200	93800	93800	93900	93800	13
651	20240326	095300	790432700	93900	93700	93900	93700	100
652	20240326	095200	781047500	93800	93800	93800	93700	107
653	20240326	095100	771011900	93800	93700	93800	93700	21
654	20240326	095000	769043700	93800	93900	93900	93700	197
655	20240326	094900	750568900	93900	93800	93900	93800	227
656	20240326	094800	729275600	93800	93700	93800	93700	81
657	20240326	094700	721679400	93800	93700	93800	93600	219
658	20240326	094600	701160600	93600	93600	93600	93600	5
659	20240326	094500	700692600	93600	93600	93600	93600	4
660	20240326	094400	700318200	93600	93700	93700	93600	44
661	20240326	094300	696197900	93700	93700	93700	93600	34
662	20240326	094200	693012300	93700	93600	93700	93600	7
663	20240326	094100	692356700	93700	93600	93700	93600	3
664	20240326	094000	692075700	93700	93700	93700	93700	27
665	20240326	093900	689545800	93700	93700	93700	93700	44
666	20240326	093800	685423000	93800	93900	93900	93800	31
667	20240326	093700	682513700	93800	93500	93800	93500	699
668	20240326	093600	617046100	93400	93500	93500	93400	154
669	20240326	093500	602658100	93500	93400	93500	93300	639
670	20240326	093400	542972000	93400	93400	93400	93400	100
671	20240326	093300	533632000	93300	93200	93400	93200	30
672	20240326	093200	530832400	93200	93300	93300	93200	648
673	20240326	093100	470374100	93400	93300	93400	93300	57
674	20240326	093000	465054800	93300	93400	93400	93300	120
675	20240326	092900	453848200	93300	93300	93300	93300	7
676	20240326	092800	453195100	93300	93300	93300	93300	8
677	20240326	092700	452448700	93300	93400	93400	93300	17
678	20240326	092600	450862000	93400	93300	93400	93300	28
679	20240326	092500	448249000	93300	93100	93300	93100	581
680	20240326	092400	394137600	93100	93100	93200	93100	75
681	20240326	092300	387150100	93100	93100	93100	93000	245
682	20240326	092200	364340900	93100	93100	93100	93100	41
683	20240326	092100	360523800	93100	93200	93200	93000	29
684	20240326	092000	357822800	93100	93400	93400	93100	93
685	20240326	091900	349151100	93400	93200	93400	93200	103
686	20240326	091800	339543700	93200	93000	93200	92900	55
687	20240326	091700	334428500	93000	92900	93000	92900	48
688	20240326	091600	329968900	92900	92900	92900	92900	104
689	20240326	091500	320307300	92900	92900	92900	92900	87
690	20240326	091400	312225000	92800	92500	92900	92500	65
691	20240326	091300	306201900	92600	92500	92600	92400	74
692	20240326	091200	299356900	92400	92500	92500	92400	94
693	20240326	091100	290665200	92400	92400	92500	92400	164
694	20240326	091000	275511500	92500	92300	92500	92300	29
695	20240326	090900	272830100	92300	92300	92300	92300	14
696	20240326	090800	271537900	92300	92300	92300	92200	1018
697	20240326	090700	177645000	92300	92500	92500	92300	350
698	20240326	090600	145331900	92400	92600	92600	92400	207
699	20240326	090500	126193500	92600	92500	92600	92500	115
700	20240326	090400	115554100	92500	92500	92600	92500	213
701	20240326	090300	95849300	92500	92600	92600	92500	190
702	20240326	090200	78273600	92500	92700	92700	92500	32
703	20240326	090100	75307800	92800	92800	92900	92500	322
704	20240326	090000	45471700	92800	92800	92800	92700	490