KissMeData/003230/min/candle-20240313.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240313	183900	9527093200	186800	186800	186800	186800	716
3	20240313	183800	9527093200	186800	186800	186800	186800	0
4	20240313	183700	9527093200	186800	186800	186800	186800	0
5	20240313	183600	9527093200	186800	186800	186800	186800	0
6	20240313	183500	9527093200	186800	186800	186800	186800	0
7	20240313	183400	9527093200	186800	186800	186800	186800	0
8	20240313	183300	9527093200	186800	186800	186800	186800	0
9	20240313	183200	9527093200	186800	186800	186800	186800	0
10	20240313	183100	9527093200	186800	186800	186800	186800	0
11	20240313	183000	9527093200	186800	186800	186800	186800	0
12	20240313	182900	9527093200	186800	186800	186800	186800	0
13	20240313	182800	9527093200	186800	186800	186800	186800	0
14	20240313	182700	9527093200	186800	186800	186800	186800	0
15	20240313	182600	9527093200	186800	186800	186800	186800	0
16	20240313	182500	9527093200	186800	186800	186800	186800	0
17	20240313	182400	9527093200	186800	186800	186800	186800	0
18	20240313	182300	9527093200	186800	186800	186800	186800	0
19	20240313	182200	9527093200	186800	186800	186800	186800	0
20	20240313	182100	9527093200	186800	186800	186800	186800	0
21	20240313	182000	9527093200	186800	186800	186800	186800	0
22	20240313	181900	9527093200	186800	186800	186800	186800	0
23	20240313	181800	9527093200	186800	186800	186800	186800	0
24	20240313	181700	9527093200	186800	186800	186800	186800	0
25	20240313	181600	9527093200	186800	186800	186800	186800	0
26	20240313	181500	9527093200	186800	186800	186800	186800	0
27	20240313	181400	9527093200	186800	186800	186800	186800	0
28	20240313	181300	9527093200	186800	186800	186800	186800	0
29	20240313	181200	9527093200	186800	186800	186800	186800	0
30	20240313	181100	9527093200	186800	186800	186800	186800	0
31	20240313	181000	9527093200	186800	186800	186800	186800	0
32	20240313	180900	9527093200	186800	186800	186800	186800	716
33	20240313	180800	9527093200	186800	186800	186800	186800	0
34	20240313	180700	9527093200	186800	186800	186800	186800	0
35	20240313	180600	9527093200	186800	186800	186800	186800	0
36	20240313	180500	9527093200	186800	186800	186800	186800	0
37	20240313	180400	9527093200	186800	186800	186800	186800	0
38	20240313	180300	9527093200	186800	186800	186800	186800	0
39	20240313	180200	9527093200	186800	186800	186800	186800	0
40	20240313	180100	9527093200	186800	186800	186800	186800	0
41	20240313	180000	9527093200	186800	186800	186800	186800	0
42	20240313	175900	9527093200	186800	186800	186800	186800	0
43	20240313	175800	9527093200	186800	186800	186800	186800	0
44	20240313	175700	9527093200	186800	186800	186800	186800	0
45	20240313	175600	9527093200	186800	186800	186800	186800	0
46	20240313	175500	9527093200	186800	186800	186800	186800	0
47	20240313	175400	9527093200	186800	186800	186800	186800	0
48	20240313	175300	9527093200	186800	186800	186800	186800	0
49	20240313	175200	9527093200	186800	186800	186800	186800	0
50	20240313	175100	9527093200	186800	186800	186800	186800	0
51	20240313	175000	9527093200	186800	186800	186800	186800	0
52	20240313	174900	9527093200	186800	186800	186800	186800	0
53	20240313	174800	9527093200	186800	186800	186800	186800	0
54	20240313	174700	9527093200	186800	186800	186800	186800	0
55	20240313	174600	9527093200	186800	186800	186800	186800	0
56	20240313	174500	9527093200	186800	186800	186800	186800	0
57	20240313	174400	9527093200	186800	186800	186800	186800	0
58	20240313	174300	9527093200	186800	186800	186800	186800	0
59	20240313	174200	9527093200	186800	186800	186800	186800	0
60	20240313	174100	9527093200	186800	186800	186800	186800	0
61	20240313	174000	9527093200	186800	186800	186800	186800	0
62	20240313	173900	9527093200	186800	186800	186800	186800	716
63	20240313	173800	9527093200	186800	186800	186800	186800	0
64	20240313	173700	9527093200	186800	186800	186800	186800	0
65	20240313	173600	9527093200	186800	186800	186800	186800	0
66	20240313	173500	9527093200	186800	186800	186800	186800	0
67	20240313	173400	9527093200	186800	186800	186800	186800	0
68	20240313	173300	9527093200	186800	186800	186800	186800	0
69	20240313	173200	9527093200	186800	186800	186800	186800	0
70	20240313	173100	9527093200	186800	186800	186800	186800	0
71	20240313	173000	9527093200	186800	186800	186800	186800	0
72	20240313	172900	9527093200	186800	186800	186800	186800	0
73	20240313	172800	9527093200	186800	186800	186800	186800	0
74	20240313	172700	9527093200	186800	186800	186800	186800	0
75	20240313	172600	9527093200	186800	186800	186800	186800	0
76	20240313	172500	9527093200	186800	186800	186800	186800	0
77	20240313	172400	9527093200	186800	186800	186800	186800	0
78	20240313	172300	9527093200	186800	186800	186800	186800	0
79	20240313	172200	9527093200	186800	186800	186800	186800	0
80	20240313	172100	9527093200	186800	186800	186800	186800	0
81	20240313	172000	9527093200	186800	186800	186800	186800	0
82	20240313	171900	9527093200	186800	186800	186800	186800	0
83	20240313	171800	9527093200	186800	186800	186800	186800	0
84	20240313	171700	9527093200	186800	186800	186800	186800	0
85	20240313	171600	9527093200	186800	186800	186800	186800	0
86	20240313	171500	9527093200	186800	186800	186800	186800	0
87	20240313	171400	9527093200	186800	186800	186800	186800	0
88	20240313	171300	9527093200	186800	186800	186800	186800	0
89	20240313	171200	9527093200	186800	186800	186800	186800	0
90	20240313	171100	9527093200	186800	186800	186800	186800	0
91	20240313	171000	9527093200	186800	186800	186800	186800	0
92	20240313	170900	9527093200	186800	186800	186800	186800	716
93	20240313	170800	9527093200	186800	186800	186800	186800	0
94	20240313	170700	9527093200	186800	186800	186800	186800	0
95	20240313	170600	9527093200	186800	186800	186800	186800	0
96	20240313	170500	9527093200	186800	186800	186800	186800	0
97	20240313	170400	9527093200	186800	186800	186800	186800	0
98	20240313	170300	9527093200	186800	186800	186800	186800	0
99	20240313	170200	9527093200	186800	186800	186800	186800	0
100	20240313	170100	9527093200	186800	186800	186800	186800	0
101	20240313	170000	9527093200	186800	186800	186800	186800	0
102	20240313	165900	9527093200	186800	186800	186800	186800	0
103	20240313	165800	9527093200	186800	186800	186800	186800	0
104	20240313	165700	9527093200	186800	186800	186800	186800	0
105	20240313	165600	9527093200	186800	186800	186800	186800	0
106	20240313	165500	9527093200	186800	186800	186800	186800	0
107	20240313	165400	9527093200	186800	186800	186800	186800	0
108	20240313	165300	9527093200	186800	186800	186800	186800	0
109	20240313	165200	9527093200	186800	186800	186800	186800	0
110	20240313	165100	9527093200	186800	186800	186800	186800	0
111	20240313	165000	9527093200	186800	186800	186800	186800	0
112	20240313	164900	9527093200	186800	186800	186800	186800	0
113	20240313	164800	9527093200	186800	186800	186800	186800	0
114	20240313	164700	9527093200	186800	186800	186800	186800	0
115	20240313	164600	9527093200	186800	186800	186800	186800	0
116	20240313	164500	9527093200	186800	186800	186800	186800	0
117	20240313	164400	9527093200	186800	186800	186800	186800	0
118	20240313	164300	9527093200	186800	186800	186800	186800	0
119	20240313	164200	9527093200	186800	186800	186800	186800	0
120	20240313	164100	9527093200	186800	186800	186800	186800	0
121	20240313	164000	9527093200	186800	186800	186800	186800	0
122	20240313	163900	9527093200	186800	186800	186800	186800	716
123	20240313	163800	9527093200	186800	186800	186800	186800	0
124	20240313	163700	9527093200	186800	186800	186800	186800	0
125	20240313	163600	9527093200	186800	186800	186800	186800	0
126	20240313	163500	9527093200	186800	186800	186800	186800	0
127	20240313	163400	9527093200	186800	186800	186800	186800	0
128	20240313	163300	9527093200	186800	186800	186800	186800	0
129	20240313	163200	9527093200	186800	186800	186800	186800	0
130	20240313	163100	9527093200	186800	186800	186800	186800	0
131	20240313	163000	9527093200	186800	186800	186800	186800	0
132	20240313	162900	9527093200	186800	186800	186800	186800	0
133	20240313	162800	9527093200	186800	186800	186800	186800	0
134	20240313	162700	9527093200	186800	186800	186800	186800	0
135	20240313	162600	9527093200	186800	186800	186800	186800	0
136	20240313	162500	9527093200	186800	186800	186800	186800	0
137	20240313	162400	9527093200	186800	186800	186800	186800	0
138	20240313	162300	9527093200	186800	186800	186800	186800	0
139	20240313	162200	9527093200	186800	186800	186800	186800	0
140	20240313	162100	9527093200	186800	186800	186800	186800	0
141	20240313	162000	9527093200	186800	186800	186800	186800	0
142	20240313	161900	9527093200	186800	186800	186800	186800	0
143	20240313	161800	9527093200	186800	186800	186800	186800	0
144	20240313	161700	9527093200	186800	186800	186800	186800	0
145	20240313	161600	9527093200	186800	186800	186800	186800	0
146	20240313	161500	9527093200	186800	186800	186800	186800	0
147	20240313	161400	9527093200	186800	186800	186800	186800	0
148	20240313	161300	9527093200	186800	186800	186800	186800	0
149	20240313	161200	9527093200	186800	186800	186800	186800	0
150	20240313	161100	9527093200	186800	186800	186800	186800	0
151	20240313	161000	9527093200	186800	186800	186800	186800	0
152	20240313	160900	9527093200	186800	186800	186800	186800	716
153	20240313	160800	9527093200	186800	186800	186800	186800	0
154	20240313	160700	9527093200	186800	186800	186800	186800	0
155	20240313	160600	9527093200	186800	186800	186800	186800	0
156	20240313	160500	9527093200	186800	186800	186800	186800	0
157	20240313	160400	9527093200	186800	186800	186800	186800	0
158	20240313	160300	9527093200	186800	186800	186800	186800	0
159	20240313	160200	9527093200	186800	186800	186800	186800	0
160	20240313	160100	9527093200	186800	186800	186800	186800	0
161	20240313	160000	9527093200	186800	186800	186800	186800	0
162	20240313	155900	9527093200	186800	186800	186800	186800	0
163	20240313	155800	9527093200	186800	186800	186800	186800	0
164	20240313	155700	9527093200	186800	186800	186800	186800	0
165	20240313	155600	9527093200	186800	186800	186800	186800	0
166	20240313	155500	9527093200	186800	186800	186800	186800	0
167	20240313	155400	9527093200	186800	186800	186800	186800	0
168	20240313	155300	9527093200	186800	186800	186800	186800	0
169	20240313	155200	9527093200	186800	186800	186800	186800	0
170	20240313	155100	9527093200	186800	186800	186800	186800	0
171	20240313	155000	9527093200	186800	186800	186800	186800	0
172	20240313	154900	9527093200	186800	186800	186800	186800	0
173	20240313	154800	9527093200	186800	186800	186800	186800	0
174	20240313	154700	9527093200	186800	186800	186800	186800	0
175	20240313	154600	9527093200	186800	186800	186800	186800	0
176	20240313	154500	9527093200	186800	186800	186800	186800	0
177	20240313	154400	9527093200	186800	186800	186800	186800	0
178	20240313	154300	9527093200	186800	186800	186800	186800	0
179	20240313	154200	9527093200	186800	186800	186800	186800	0
180	20240313	154100	9527093200	186800	186800	186800	186800	0
181	20240313	154000	9527093200	186800	186800	186800	186800	0
182	20240313	153900	9527093200	186800	186800	186800	186800	716
183	20240313	153800	9527093200	186800	186800	186800	186800	0
184	20240313	153700	9527093200	186800	186800	186800	186800	0
185	20240313	153600	9527093200	186800	186800	186800	186800	0
186	20240313	153500	9527093200	186800	186800	186800	186800	0
187	20240313	153400	9527093200	186800	186800	186800	186800	0
188	20240313	153300	9527093200	186800	186800	186800	186800	0
189	20240313	153200	9527093200	186800	186800	186800	186800	0
190	20240313	153100	9527093200	186800	186800	186800	186800	0
191	20240313	153000	9527093200	186800	186800	186800	186800	716
192	20240313	152900	9393344400	186800	186800	186800	186800	0
193	20240313	152800	9393344400	186800	186800	186800	186800	0
194	20240313	152700	9393344400	186800	186800	186800	186800	0
195	20240313	152600	9393344400	186800	186800	186800	186800	0
196	20240313	152500	9393344400	186800	186800	186800	186800	0
197	20240313	152400	9393344400	186800	186800	186800	186800	0
198	20240313	152300	9393344400	186800	186800	186800	186800	0
199	20240313	152200	9393344400	186800	186800	186800	186800	0
200	20240313	152100	9393344400	186800	186800	186800	186800	0
201	20240313	152000	9393344400	186800	186800	186800	186800	0
202	20240313	151900	9393344400	186800	186200	186900	186200	433
203	20240313	151800	9312567000	186300	186000	186300	186000	152
204	20240313	151700	9284276700	186100	186000	186100	186000	320
205	20240313	151600	9224748300	186000	186000	186200	186000	379
206	20240313	151500	9154243700	186000	186200	186200	186000	266
207	20240313	151400	9104734000	186400	186400	186500	186100	403
208	20240313	151300	9029690300	186100	186200	186400	186100	266
209	20240313	151200	8980174600	186100	186100	186300	186100	210
210	20240313	151100	8941078500	186100	186100	186300	186100	262
211	20240313	151000	8892309000	186200	186200	186400	186100	589
212	20240313	150900	8782686600	186200	186300	186500	186100	738
213	20240313	150800	8645306900	186400	186300	186600	186200	237
214	20240313	150700	8601141700	186400	186300	186600	186200	224
215	20240313	150600	8559409800	186300	186400	186600	186200	358
216	20240313	150500	8492699100	186300	186600	186700	186300	234
217	20240313	150400	8449071300	186800	186400	187000	186300	189
218	20240313	150300	8413832500	186300	186400	187200	186200	348
219	20240313	150200	8348933500	186700	186400	186800	186300	278
220	20240313	150100	8297085900	186300	186600	186700	186200	266
221	20240313	150000	8247511400	186600	186100	186600	186100	377
222	20240313	145900	8177296500	186100	186300	186700	186100	269
223	20240313	145800	8127204300	186200	186500	186600	186200	318
224	20240313	145700	8067963300	186200	186300	186700	186200	429
225	20240313	145600	7988027000	186200	186200	186700	186100	299
226	20240313	145500	7932326000	186100	186300	186400	186100	330
227	20240313	145400	7870873200	186500	186300	186500	186200	293
228	20240313	145300	7816295300	186300	186400	186600	186300	343
229	20240313	145200	7752362600	186500	186100	186600	186100	456
230	20240313	145100	7667375600	186100	186100	186400	186100	293
231	20240313	145000	7612841400	186100	186000	186300	186000	339
232	20240313	144900	7549742800	186000	186100	186300	186000	289
233	20240313	144800	7495959600	186100	186200	186300	186100	352
234	20240313	144700	7430449300	186100	186200	186500	186100	345
235	20240313	144600	7366217800	186300	186300	186400	186100	315
236	20240313	144500	7307564200	186100	186100	186300	186000	391
237	20240313	144400	7234784000	186100	186300	186300	186100	281
238	20240313	144300	7182473800	186300	186500	186600	186300	507
239	20240313	144200	7087968500	186600	186500	186600	186500	318
240	20240313	144100	7028660500	186600	186600	186700	186500	391
241	20240313	144000	6955702200	186600	186700	186800	186600	300
242	20240313	143900	6899709500	186700	186700	186800	186700	338
243	20240313	143800	6836604000	186700	186800	186900	186700	353
244	20240313	143700	6770683300	186800	186800	186900	186800	324
245	20240313	143600	6710154800	186800	186900	186900	186800	297
246	20240313	143500	6654667700	186800	186800	186900	186800	305
247	20240313	143400	6597693000	186800	186700	186900	186700	214
248	20240313	143300	6557727900	186800	186800	186800	186700	235
249	20240313	143200	6513836500	186800	186900	186900	186800	206
250	20240313	143100	6475352700	186900	186900	187100	186800	211
251	20240313	143000	6435925300	186900	186800	187000	186800	200
252	20240313	142900	6398556300	186800	186800	187000	186800	162
253	20240313	142800	6368293700	186800	186900	186900	186800	119
254	20240313	142700	6346062700	186900	186800	187000	186800	206
255	20240313	142600	6307561800	186800	186900	186900	186800	185
256	20240313	142500	6272991400	186900	186900	187000	186900	135
257	20240313	142400	6247757100	186900	187000	187000	186900	170
258	20240313	142300	6215975000	187000	187000	187100	187000	145
259	20240313	142200	6188858600	187100	187000	187100	187000	128
260	20240313	142100	6164920900	187100	187000	187100	187000	133
261	20240313	142000	6140040800	187000	187000	187200	187000	106
262	20240313	141900	6120215900	187100	187000	187100	187000	90
263	20240313	141800	6103380500	187100	187100	187200	187000	148
264	20240313	141700	6075697600	187000	187200	187200	187000	830
265	20240313	141600	5920451100	187200	187600	187700	187200	977
266	20240313	141500	5737275800	187800	187600	187900	187600	156
267	20240313	141400	5707986900	187600	187600	187700	187600	96
268	20240313	141300	5689975500	187600	187800	187800	187600	97
269	20240313	141200	5671768400	187700	187900	187900	187700	95
270	20240313	141100	5653927300	187900	187600	187900	187600	119
271	20240313	141000	5631586300	187600	187700	187800	187600	69
272	20240313	140900	5618635000	187700	187700	187700	187700	135
273	20240313	140800	5593295500	187700	187800	187800	187600	41
274	20240313	140700	5585601100	187600	187700	187900	187600	104
275	20240313	140600	5566084300	187700	187700	188000	187600	72
276	20240313	140500	5552573000	187600	187700	188100	187600	49
277	20240313	140400	5543370600	187600	187500	188100	187500	57
278	20240313	140300	5532677800	188000	188000	188000	187500	68
279	20240313	140200	5519917000	187500	187600	188100	187500	49
280	20240313	140100	5510723000	187600	187600	188100	187500	31
281	20240313	140000	5504907400	187500	187600	188200	187500	112
282	20240313	135900	5483893200	187600	187700	188300	187600	30
283	20240313	135800	5478264200	187600	187700	188100	187600	48
284	20240313	135700	5469250300	187600	188200	188300	187600	67
285	20240313	135600	5456655200	188300	187600	188300	187600	52
286	20240313	135500	5446890900	187600	187600	188300	187600	78
287	20240313	135400	5432238300	187600	187600	187700	187600	67
288	20240313	135300	5419668000	187600	187600	188100	187600	133
289	20240313	135200	5394686300	188100	187600	188100	187600	97
290	20240313	135100	5376487600	187600	187600	187700	187600	67
291	20240313	135000	5363915100	187600	187600	188100	187600	62
292	20240313	134900	5352274400	187600	188200	188400	187600	80
293	20240313	134800	5337233200	187600	187800	188000	187600	65
294	20240313	134700	5325027000	187800	187800	188400	187600	86
295	20240313	134600	5308880700	187700	188300	188300	187700	37
296	20240313	134500	5301922600	188300	187700	188400	187600	127
297	20240313	134400	5278069400	187700	188200	188300	187700	70
298	20240313	134300	5264905000	188200	187800	188200	187700	69
299	20240313	134200	5251931500	187700	187900	187900	187700	93
300	20240313	134100	5234463900	187800	187500	188000	187500	59
301	20240313	134000	5223385300	187500	187400	187900	187400	54
302	20240313	133900	5213259500	187400	187900	187900	187400	75
303	20240313	133800	5199185700	187900	187800	187900	187800	83
304	20240313	133700	5183596000	187400	187400	187400	187400	51
305	20240313	133600	5174038600	187400	187300	187800	187300	76
306	20240313	133500	5159790400	187300	187500	187500	187300	41
307	20240313	133400	5152105500	187400	187500	187500	187200	77
308	20240313	133300	5137682400	187200	187800	187900	187200	55
309	20240313	133200	5127383100	187300	187300	187900	187200	78
310	20240313	133100	5112766200	187300	187500	187500	187200	82
311	20240313	133000	5097397800	187500	187300	187600	187200	171
312	20240313	132900	5065337400	187300	187400	187400	187200	60
313	20240313	132800	5054101700	187200	187200	187200	187100	38
314	20240313	132700	5046988200	187100	187200	187300	187100	90
315	20240313	132600	5030144500	187200	187200	187200	187100	45
316	20240313	132500	5021722400	187100	187600	187600	187100	505
317	20240313	132400	4927151800	187500	187800	187900	187500	348
318	20240313	132300	4861853900	187800	188000	188000	187800	105
319	20240313	132200	4842122100	187900	188000	188000	187900	41
320	20240313	132100	4834417200	188000	188000	188000	187900	173
321	20240313	132000	4801894300	188000	188200	188500	188000	119
322	20240313	131900	4779508800	188200	188000	188500	188000	45
323	20240313	131800	4771041400	188000	188000	188000	188000	72
324	20240313	131700	4757505400	188000	188000	188100	188000	82
325	20240313	131600	4742087300	188000	188100	188200	188000	328
326	20240313	131500	4680391200	188100	188200	188200	188100	221
327	20240313	131400	4638804000	188400	188400	188400	188200	65
328	20240313	131300	4626566600	188400	188200	188400	188200	54
329	20240313	131200	4616399800	188200	188700	188700	188200	993
330	20240313	131100	4429171800	188700	188800	188900	188700	50
331	20240313	131000	4419735000	188800	188900	188900	188800	418
332	20240313	130900	4340812800	188900	189000	189000	188900	256
333	20240313	130800	4292447400	189000	189000	189000	189000	92
334	20240313	130700	4275059400	189000	188900	189000	188900	151
335	20240313	130600	4246528600	188900	188900	189000	188900	80
336	20240313	130500	4231414900	188900	189000	189000	188900	140
337	20240313	130400	4204968800	188900	188900	189000	188900	83
338	20240313	130300	4189286900	189000	188900	189000	188900	69
339	20240313	130200	4176252500	188900	189100	189100	188900	61
340	20240313	130100	4164725400	189100	189000	189100	189000	79
341	20240313	130000	4149793900	189000	189000	189100	189000	99
342	20240313	125900	4131081000	189000	189000	189000	189000	11
343	20240313	125800	4129002000	189000	189100	189100	189000	41
344	20240313	125700	4121252900	189000	189000	189100	189000	66
345	20240313	125600	4108777200	189000	189000	189000	189000	39
346	20240313	125500	4101406200	189000	189000	189000	189000	37
347	20240313	125400	4094413200	188900	189000	189000	188900	72
348	20240313	125300	4080811800	188900	189000	189000	188900	45
349	20240313	125200	4072309700	189000	189000	189000	188900	66
350	20240313	125100	4059837300	189000	189000	189100	189000	518
351	20240313	125000	3961935000	189000	189000	189000	189000	58
352	20240313	124900	3950973000	189000	189000	189100	189000	44
353	20240313	124800	3942656400	189100	189100	189200	189000	204
354	20240313	124700	3904083700	189200	189200	189200	189100	18
355	20240313	124600	3900679300	189100	189200	189200	189100	38
356	20240313	124500	3893492700	189200	189100	189200	189100	33
357	20240313	124400	3887252200	189100	189200	189200	189100	31
358	20240313	124300	3881387700	189100	189200	189200	189100	32
359	20240313	124200	3875335300	189200	189200	189200	189100	52
360	20240313	124100	3865500100	189200	189200	189200	189100	70
361	20240313	124000	3852256200	189200	189100	189200	189100	10
362	20240313	123900	3850365100	189100	189200	189200	189100	43
363	20240313	123800	3842233700	189200	189300	189300	189200	248
364	20240313	123700	3795304900	189300	189300	189300	189200	30
365	20240313	123600	3789626100	189200	189200	189200	189200	49
366	20240313	123500	3780355300	189200	189200	189300	189200	33
367	20240313	123400	3774111400	189300	189200	189400	189200	62
368	20240313	123300	3762370400	189200	189200	189400	189200	54
369	20240313	123200	3752150800	189200	189200	189300	189200	46
370	20240313	123100	3743447000	189200	189200	189200	189200	13
371	20240313	123000	3740987400	189400	189300	189400	189200	95
372	20240313	122900	3723007100	189300	189300	189300	189200	24
373	20240313	122800	3718464400	189200	189200	189300	189200	106
374	20240313	122700	3698403400	189200	189200	189400	189200	41
375	20240313	122600	3690644300	189300	189200	189300	189200	49
376	20240313	122500	3681368900	189300	189200	189300	189200	32
377	20240313	122400	3675313300	189300	189200	189300	189200	71
378	20240313	122300	3661876500	189300	189300	189300	189300	1
379	20240313	122200	3661687200	189200	189300	189300	189200	24
380	20240313	122100	3657146100	189300	189300	189300	189200	65
381	20240313	122000	3644845200	189300	189200	189300	189200	28
382	20240313	121900	3639545700	189300	189200	189300	189200	26
383	20240313	121800	3634625900	189200	189200	189300	189200	75
384	20240313	121700	3620432100	189200	189300	189400	189200	50
385	20240313	121600	3610969600	189200	189200	189200	189200	29
386	20240313	121500	3605482800	189200	189200	189300	189200	147
387	20240313	121400	3577666200	189200	189200	189300	189200	24
388	20240313	121300	3573125000	189300	189300	189300	189200	21
389	20240313	121200	3569151200	189200	189200	189300	189200	92
390	20240313	121100	3551739600	189200	189300	189400	189200	152
391	20240313	121000	3522962300	189300	189400	189400	189300	12
392	20240313	120900	3520690500	189400	189500	189500	189400	52
393	20240313	120800	3510840500	189500	189500	189500	189500	11
394	20240313	120700	3508756000	189500	189400	189500	189200	25
395	20240313	120600	3504020000	189200	189300	189300	189200	56
396	20240313	120500	3493422400	189300	189500	189500	189300	37
397	20240313	120400	3486413400	189500	189500	189600	189500	78
398	20240313	120300	3471632300	189200	189100	189200	189100	46
399	20240313	120200	3462932400	189200	189200	189200	189100	40
400	20240313	120100	3455367200	189200	189100	189200	189100	15
401	20240313	120000	3452530100	189100	189200	189200	189100	43
402	20240313	115900	3444397400	189100	189300	189300	189100	80
403	20240313	115800	3429262000	189200	189300	189300	189200	20
404	20240313	115700	3425477700	189200	189200	189200	189200	50
405	20240313	115600	3416017700	189200	189200	189200	189200	5
406	20240313	115500	3415071700	189200	189200	189300	189200	35
407	20240313	115400	3408448100	189200	189200	189200	189200	44
408	20240313	115300	3400123300	189200	189200	189200	189200	2
409	20240313	115200	3399744900	189100	189500	189600	189100	42
410	20240313	115100	3391790900	189500	189100	189600	189100	61
411	20240313	115000	3380239400	189500	189100	189500	189100	13
412	20240313	114900	3377778700	189100	189400	189400	189100	63
413	20240313	114800	3365851900	189100	189200	189400	189100	58
414	20240313	114700	3354874500	189200	189200	189300	189200	36
415	20240313	114600	3348063000	189200	189200	189200	189200	23
416	20240313	114500	3343711400	189200	189200	189200	189200	37
417	20240313	114400	3336711000	189200	189200	189300	189200	46
418	20240313	114300	3328007700	189300	189200	189300	189200	13
419	20240313	114200	3325547800	189200	189300	189300	189200	54
420	20240313	114100	3315327100	189300	189300	189300	189300	21
421	20240313	114000	3311351800	189200	189400	189400	189200	16
422	20240313	113900	3308324400	189400	189200	189400	189100	74
423	20240313	113800	3294326800	189200	189200	189200	189200	2
424	20240313	113700	3293948400	189200	189200	189200	189100	59
425	20240313	113600	3282786400	189200	189200	189200	189100	89
426	20240313	113500	3265949300	189200	189200	189200	189200	18
427	20240313	113400	3262543700	189200	189200	189200	189200	3
428	20240313	113300	3261976100	189100	189300	189400	189100	44
429	20240313	113200	3253648800	189300	189300	189400	189300	93
430	20240313	113100	3236035800	190200	189300	190200	189300	26
431	20240313	113000	3231110100	189300	189900	189900	189300	103
432	20240313	112900	3211582600	189900	190200	190200	189500	95
433	20240313	112800	3193550600	190200	190300	190300	189900	13
434	20240313	112700	3191080800	190300	189800	190300	189800	25
435	20240313	112600	3186335300	189800	190300	190400	189800	127
436	20240313	112500	3162174800	190500	190300	190500	190300	99
437	20240313	112400	3143331200	190400	189700	190500	189700	57
438	20240313	112300	3132506700	190000	189700	190000	189700	36
439	20240313	112200	3125672000	190000	189300	190000	189300	278
440	20240313	112100	3072982400	189300	189100	189300	189100	39
441	20240313	112000	3065605900	189000	189000	189100	189000	12
442	20240313	111900	3063337800	189000	189000	189400	189000	62
443	20240313	111800	3051607800	189000	188900	189400	188900	61
444	20240313	111700	3040081100	188900	188900	189000	188900	43
445	20240313	111600	3031958100	188900	189000	189000	188900	59
446	20240313	111500	3020811600	188900	189000	189000	188900	187
447	20240313	111400	2985484300	189000	189000	189000	189000	115
448	20240313	111300	2963749300	189000	189100	189200	189000	35
449	20240313	111200	2957131600	189100	189000	189400	189000	55
450	20240313	111100	2946730200	189100	189000	189100	189000	20
451	20240313	111000	2942949800	189000	189200	189400	189000	598
452	20240313	110900	2829904500	189200	189300	189400	189200	57
453	20240313	110800	2819119300	189300	189300	189300	189200	30
454	20240313	110700	2813441000	189200	189300	189300	189200	38
455	20240313	110600	2806251300	189200	189200	189200	189200	52
456	20240313	110500	2796412900	189300	189300	189300	189300	10
457	20240313	110400	2794519900	189300	189200	189300	189200	258
458	20240313	110300	2745680700	189100	189200	189300	189100	116
459	20240313	110200	2723741700	189300	189200	189300	189100	96
460	20240313	110100	2705581300	189100	189300	189300	189100	5
461	20240313	110000	2704635400	189100	189400	189400	189100	272
462	20240313	105900	2653158600	189300	189300	189300	189300	33
463	20240313	105800	2646911700	189300	189200	189300	189200	29
464	20240313	105700	2641422700	189200	189200	189200	189200	30
465	20240313	105600	2635746700	189200	189200	189200	189200	51
466	20240313	105500	2626097500	189300	189200	189300	189200	48
467	20240313	105400	2617012100	189200	189200	189200	189100	43
468	20240313	105300	2608877200	189200	189200	189300	189200	52
469	20240313	105200	2599038600	189200	189200	189200	189200	24
470	20240313	105100	2594497800	189300	189200	189300	189100	35
471	20240313	105000	2587876500	189200	189200	189300	189100	47
472	20240313	104900	2578985100	189200	189300	189300	189100	84
473	20240313	104800	2563092800	189200	189400	189600	189200	412
474	20240313	104700	2485100500	189300	189400	189600	189300	96
475	20240313	104600	2466925700	189400	189700	189700	189300	31
476	20240313	104500	2461051100	189700	189400	189700	189300	109
477	20240313	104400	2440394400	189400	189400	189400	189400	15
478	20240313	104300	2437553400	189400	189400	189400	189300	61
479	20240313	104200	2426002600	189400	189500	189700	189300	223
480	20240313	104100	2383757900	189500	189400	189500	189400	60
481	20240313	104000	2372391800	189400	189500	189500	189400	38
482	20240313	103900	2365192400	189500	189400	189600	189400	31
483	20240313	103800	2359320200	189400	189600	189600	189400	77
484	20240313	103700	2344728600	189500	189500	189500	189400	41
485	20240313	103600	2336961000	189500	189500	189500	189400	90
486	20240313	103500	2319908500	189600	189500	189600	189500	14
487	20240313	103400	2317254800	189400	189400	189600	189400	17
488	20240313	103300	2314034800	189400	189500	189500	189300	104
489	20240313	103200	2294334800	189600	189600	189600	189500	18
490	20240313	103100	2290922900	189600	189800	189800	189600	35
491	20240313	103000	2284281800	189400	189600	189900	189300	53
492	20240313	102900	2274244400	189600	189400	189600	189300	265
493	20240313	102800	2224068100	189500	189600	189600	189400	34
494	20240313	102700	2217625900	189600	189600	189600	189500	46
495	20240313	102600	2208908200	189600	189500	189600	189400	110
496	20240313	102500	2188065900	189400	189500	189600	189400	88
497	20240313	102400	2171390900	189500	190100	190100	189300	1116
498	20240313	102300	1959488600	190200	190400	190500	190200	646
499	20240313	102200	1836559500	190400	190400	190500	190400	33
500	20240313	102100	1830276200	190600	190500	190600	190400	22
501	20240313	102000	1826086100	190600	190700	190700	190400	42
502	20240313	101900	1818083800	190700	190600	190700	190400	97
503	20240313	101800	1799609100	190600	190500	190600	190500	36
504	20240313	101700	1792750900	190400	190500	190500	190400	14
505	20240313	101600	1790084500	190700	190400	190700	190400	28
506	20240313	101500	1784749600	190400	190600	190600	190400	620
507	20240313	101400	1666620100	190700	190600	190700	190600	101
508	20240313	101300	1647368400	190600	190800	190800	190600	18
509	20240313	101200	1643935800	190900	190800	190900	190800	29
510	20240313	101100	1638402200	191000	190600	191000	190600	68
511	20240313	101000	1625429800	190600	190800	190900	190600	33
512	20240313	100900	1619135600	191000	191100	191100	190600	47
513	20240313	100800	1610160300	191000	191400	191400	191000	27
514	20240313	100700	1605002500	191500	191500	191500	190600	30
515	20240313	100600	1599281700	190700	190900	190900	190700	50
516	20240313	100500	1589742500	191500	191600	191600	190900	10
517	20240313	100400	1587830900	190900	191800	191800	190600	95
518	20240313	100300	1569650000	191800	190900	191800	190900	562
519	20240313	100200	1462025800	190900	190900	191000	190900	67
520	20240313	100100	1449234500	190900	190700	191000	190700	47
521	20240313	100000	1440264200	190500	190600	190700	190500	79
522	20240313	095900	1425209900	190700	190500	190700	190500	27
523	20240313	095800	1420064700	190500	190600	190600	190500	10
524	20240313	095700	1418159600	190500	190600	190700	190500	89
525	20240313	095600	1401196300	190600	190700	190700	190600	24
526	20240313	095500	1396621700	190700	190600	190800	190600	136
527	20240313	095400	1370698600	190600	190700	190800	190600	66
528	20240313	095300	1358118300	190800	190700	190800	190700	86
529	20240313	095200	1341716000	190700	190700	191000	190700	78
530	20240313	095100	1326841100	190700	190700	191000	190600	93
531	20240313	095000	1309108200	190700	190900	190900	190700	127
532	20240313	094900	1284884900	190900	190900	191000	190900	64
533	20240313	094800	1272666800	190900	190600	190900	190600	54
534	20240313	094700	1262369000	190600	190600	190900	190600	62
535	20240313	094600	1250543200	190600	190600	190600	190600	18
536	20240313	094500	1247112400	190600	190600	190700	190500	78
537	20240313	094400	1232245200	190600	190900	190900	190600	67
538	20240313	094300	1219473100	190900	191100	191100	190700	121
539	20240313	094200	1196377000	191100	191300	191300	191100	69
540	20240313	094100	1183188100	191200	191100	191200	191000	161
541	20240313	094000	1152407600	191100	191200	191200	190800	155
542	20240313	093900	1122779800	191000	191000	191200	191000	81
543	20240313	093800	1107305700	191100	191200	191200	191000	36
544	20240313	093700	1100427100	191200	191100	191300	191100	160
545	20240313	093600	1069838900	191100	191200	191200	191100	40
546	20240313	093500	1062191700	191200	191100	191300	191100	32
547	20240313	093400	1056075500	191100	191100	191400	191100	62
548	20240313	093300	1044220500	191100	191200	191200	191100	56
549	20240313	093200	1033518600	191200	191000	191200	191000	34
550	20240313	093100	1027021300	191100	190900	191100	190800	38
551	20240313	093000	1019767800	190800	190900	190900	190800	56
552	20240313	092900	1009081600	190800	191300	191300	190700	18
553	20240313	092800	1005646900	190700	191400	191400	190600	48
554	20240313	092700	996471700	191300	190700	191300	190500	179
555	20240313	092600	962338200	191400	190500	191400	190500	187
556	20240313	092500	926688000	190500	191400	191500	190500	123
557	20240313	092400	903198500	191500	191300	191500	190500	57
558	20240313	092300	892318000	191300	190700	191500	190700	112
559	20240313	092200	870929400	190400	190500	190500	190300	165
560	20240313	092100	839510800	190500	190500	190700	190400	302
561	20240313	092000	781969100	190700	190900	191100	190400	373
562	20240313	091900	710846700	191000	190900	191000	190900	35
563	20240313	091800	704161800	190900	190900	191600	190900	112
564	20240313	091700	682778400	191600	191700	191900	190900	41
565	20240313	091600	674928800	191800	190800	191800	190800	31
566	20240313	091500	669013000	190800	191300	191700	190500	805
567	20240313	091400	515310300	191400	192000	192000	191400	151
568	20240313	091300	486366500	192100	192600	192600	192100	71
569	20240313	091200	472720600	192100	193000	193000	192100	209
570	20240313	091100	432419200	193000	192900	193100	192900	56
571	20240313	091000	421610700	193100	192700	193100	192100	170
572	20240313	090900	388870600	192700	193300	193300	192600	59
573	20240313	090800	377494200	193200	192100	193200	192100	259
574	20240313	090700	327504500	193000	192700	193000	192000	619
575	20240313	090600	208234300	192800	192400	192800	192400	45
576	20240313	090500	199566100	192400	192700	192800	192400	44
577	20240313	090400	191090500	192300	192100	192800	192100	150
578	20240313	090300	162227700	192100	191000	192400	191000	312
579	20240313	090200	102367200	192000	192000	192000	191100	125
580	20240313	090100	78437400	192000	192000	192000	191000	168
581	20240313	090000	46263100	192000	192000	192100	191100	241