KissMeData/009540/min/candle-20240325.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240325	185200	17157392100	124400	124400	124400	124400	7050
3	20240325	185100	17157392100	124400	124400	124400	124400	0
4	20240325	185000	17157392100	124400	124400	124400	124400	0
5	20240325	184900	17157392100	124400	124400	124400	124400	0
6	20240325	184800	17157392100	124400	124400	124400	124400	0
7	20240325	184700	17157392100	124400	124400	124400	124400	0
8	20240325	184600	17157392100	124400	124400	124400	124400	0
9	20240325	184500	17157392100	124400	124400	124400	124400	0
10	20240325	184400	17157392100	124400	124400	124400	124400	0
11	20240325	184300	17157392100	124400	124400	124400	124400	0
12	20240325	184200	17157392100	124400	124400	124400	124400	0
13	20240325	184100	17157392100	124400	124400	124400	124400	0
14	20240325	184000	17157392100	124400	124400	124400	124400	0
15	20240325	183900	17157392100	124400	124400	124400	124400	0
16	20240325	183800	17157392100	124400	124400	124400	124400	0
17	20240325	183700	17157392100	124400	124400	124400	124400	0
18	20240325	183600	17157392100	124400	124400	124400	124400	0
19	20240325	183500	17157392100	124400	124400	124400	124400	0
20	20240325	183400	17157392100	124400	124400	124400	124400	0
21	20240325	183300	17157392100	124400	124400	124400	124400	0
22	20240325	183200	17157392100	124400	124400	124400	124400	0
23	20240325	183100	17157392100	124400	124400	124400	124400	0
24	20240325	183000	17157392100	124400	124400	124400	124400	0
25	20240325	182900	17157392100	124400	124400	124400	124400	0
26	20240325	182800	17157392100	124400	124400	124400	124400	0
27	20240325	182700	17157392100	124400	124400	124400	124400	0
28	20240325	182600	17157392100	124400	124400	124400	124400	0
29	20240325	182500	17157392100	124400	124400	124400	124400	0
30	20240325	182400	17157392100	124400	124400	124400	124400	0
31	20240325	182300	17157392100	124400	124400	124400	124400	0
32	20240325	182200	17157392100	124400	124400	124400	124400	7050
33	20240325	182100	17157392100	124400	124400	124400	124400	0
34	20240325	182000	17157392100	124400	124400	124400	124400	0
35	20240325	181900	17157392100	124400	124400	124400	124400	0
36	20240325	181800	17157392100	124400	124400	124400	124400	0
37	20240325	181700	17157392100	124400	124400	124400	124400	0
38	20240325	181600	17157392100	124400	124400	124400	124400	0
39	20240325	181500	17157392100	124400	124400	124400	124400	0
40	20240325	181400	17157392100	124400	124400	124400	124400	0
41	20240325	181300	17157392100	124400	124400	124400	124400	0
42	20240325	181200	17157392100	124400	124400	124400	124400	0
43	20240325	181100	17157392100	124400	124400	124400	124400	0
44	20240325	181000	17157392100	124400	124400	124400	124400	0
45	20240325	180900	17157392100	124400	124400	124400	124400	0
46	20240325	180800	17157392100	124400	124400	124400	124400	0
47	20240325	180700	17157392100	124400	124400	124400	124400	0
48	20240325	180600	17157392100	124400	124400	124400	124400	0
49	20240325	180500	17157392100	124400	124400	124400	124400	0
50	20240325	180400	17157392100	124400	124400	124400	124400	0
51	20240325	180300	17157392100	124400	124400	124400	124400	0
52	20240325	180200	17157392100	124400	124400	124400	124400	0
53	20240325	180100	17157392100	124400	124400	124400	124400	0
54	20240325	180000	17157392100	124400	124400	124400	124400	0
55	20240325	175900	17157392100	124400	124400	124400	124400	0
56	20240325	175800	17157392100	124400	124400	124400	124400	0
57	20240325	175700	17157392100	124400	124400	124400	124400	0
58	20240325	175600	17157392100	124400	124400	124400	124400	0
59	20240325	175500	17157392100	124400	124400	124400	124400	0
60	20240325	175400	17157392100	124400	124400	124400	124400	0
61	20240325	175300	17157392100	124400	124400	124400	124400	0
62	20240325	175200	17157392100	124400	124400	124400	124400	7050
63	20240325	175100	17157392100	124400	124400	124400	124400	0
64	20240325	175000	17157392100	124400	124400	124400	124400	0
65	20240325	174900	17157392100	124400	124400	124400	124400	0
66	20240325	174800	17157392100	124400	124400	124400	124400	0
67	20240325	174700	17157392100	124400	124400	124400	124400	0
68	20240325	174600	17157392100	124400	124400	124400	124400	0
69	20240325	174500	17157392100	124400	124400	124400	124400	0
70	20240325	174400	17157392100	124400	124400	124400	124400	0
71	20240325	174300	17157392100	124400	124400	124400	124400	0
72	20240325	174200	17157392100	124400	124400	124400	124400	0
73	20240325	174100	17157392100	124400	124400	124400	124400	0
74	20240325	174000	17157392100	124400	124400	124400	124400	0
75	20240325	173900	17157392100	124400	124400	124400	124400	0
76	20240325	173800	17157392100	124400	124400	124400	124400	0
77	20240325	173700	17157392100	124400	124400	124400	124400	0
78	20240325	173600	17157392100	124400	124400	124400	124400	0
79	20240325	173500	17157392100	124400	124400	124400	124400	0
80	20240325	173400	17157392100	124400	124400	124400	124400	0
81	20240325	173300	17157392100	124400	124400	124400	124400	0
82	20240325	173200	17157392100	124400	124400	124400	124400	0
83	20240325	173100	17157392100	124400	124400	124400	124400	0
84	20240325	173000	17157392100	124400	124400	124400	124400	0
85	20240325	172900	17157392100	124400	124400	124400	124400	0
86	20240325	172800	17157392100	124400	124400	124400	124400	0
87	20240325	172700	17157392100	124400	124400	124400	124400	0
88	20240325	172600	17157392100	124400	124400	124400	124400	0
89	20240325	172500	17157392100	124400	124400	124400	124400	0
90	20240325	172400	17157392100	124400	124400	124400	124400	0
91	20240325	172300	17157392100	124400	124400	124400	124400	0
92	20240325	172200	17157392100	124400	124400	124400	124400	7050
93	20240325	172100	17157392100	124400	124400	124400	124400	0
94	20240325	172000	17157392100	124400	124400	124400	124400	0
95	20240325	171900	17157392100	124400	124400	124400	124400	0
96	20240325	171800	17157392100	124400	124400	124400	124400	0
97	20240325	171700	17157392100	124400	124400	124400	124400	0
98	20240325	171600	17157392100	124400	124400	124400	124400	0
99	20240325	171500	17157392100	124400	124400	124400	124400	0
100	20240325	171400	17157392100	124400	124400	124400	124400	0
101	20240325	171300	17157392100	124400	124400	124400	124400	0
102	20240325	171200	17157392100	124400	124400	124400	124400	0
103	20240325	171100	17157392100	124400	124400	124400	124400	0
104	20240325	171000	17157392100	124400	124400	124400	124400	0
105	20240325	170900	17157392100	124400	124400	124400	124400	0
106	20240325	170800	17157392100	124400	124400	124400	124400	0
107	20240325	170700	17157392100	124400	124400	124400	124400	0
108	20240325	170600	17157392100	124400	124400	124400	124400	0
109	20240325	170500	17157392100	124400	124400	124400	124400	0
110	20240325	170400	17157392100	124400	124400	124400	124400	0
111	20240325	170300	17157392100	124400	124400	124400	124400	0
112	20240325	170200	17157392100	124400	124400	124400	124400	0
113	20240325	170100	17157392100	124400	124400	124400	124400	0
114	20240325	170000	17157392100	124400	124400	124400	124400	0
115	20240325	165900	17157392100	124400	124400	124400	124400	0
116	20240325	165800	17157392100	124400	124400	124400	124400	0
117	20240325	165700	17157392100	124400	124400	124400	124400	0
118	20240325	165600	17157392100	124400	124400	124400	124400	0
119	20240325	165500	17157392100	124400	124400	124400	124400	0
120	20240325	165400	17157392100	124400	124400	124400	124400	0
121	20240325	165300	17157392100	124400	124400	124400	124400	0
122	20240325	165200	17157392100	124400	124400	124400	124400	7050
123	20240325	165100	17157392100	124400	124400	124400	124400	0
124	20240325	165000	17157392100	124400	124400	124400	124400	0
125	20240325	164900	17157392100	124400	124400	124400	124400	0
126	20240325	164800	17157392100	124400	124400	124400	124400	0
127	20240325	164700	17157392100	124400	124400	124400	124400	0
128	20240325	164600	17157392100	124400	124400	124400	124400	0
129	20240325	164500	17157392100	124400	124400	124400	124400	0
130	20240325	164400	17157392100	124400	124400	124400	124400	0
131	20240325	164300	17157392100	124400	124400	124400	124400	0
132	20240325	164200	17157392100	124400	124400	124400	124400	0
133	20240325	164100	17157392100	124400	124400	124400	124400	0
134	20240325	164000	17157392100	124400	124400	124400	124400	0
135	20240325	163900	17157392100	124400	124400	124400	124400	0
136	20240325	163800	17157392100	124400	124400	124400	124400	0
137	20240325	163700	17157392100	124400	124400	124400	124400	0
138	20240325	163600	17157392100	124400	124400	124400	124400	0
139	20240325	163500	17157392100	124400	124400	124400	124400	0
140	20240325	163400	17157392100	124400	124400	124400	124400	0
141	20240325	163300	17157392100	124400	124400	124400	124400	0
142	20240325	163200	17157392100	124400	124400	124400	124400	0
143	20240325	163100	17157392100	124400	124400	124400	124400	0
144	20240325	163000	17157392100	124400	124400	124400	124400	0
145	20240325	162900	17157392100	124400	124400	124400	124400	0
146	20240325	162800	17157392100	124400	124400	124400	124400	0
147	20240325	162700	17157392100	124400	124400	124400	124400	0
148	20240325	162600	17157392100	124400	124400	124400	124400	0
149	20240325	162500	17157392100	124400	124400	124400	124400	0
150	20240325	162400	17157392100	124400	124400	124400	124400	0
151	20240325	162300	17157392100	124400	124400	124400	124400	0
152	20240325	162200	17157392100	124400	124400	124400	124400	7050
153	20240325	162100	17157392100	124400	124400	124400	124400	0
154	20240325	162000	17157392100	124400	124400	124400	124400	0
155	20240325	161900	17157392100	124400	124400	124400	124400	0
156	20240325	161800	17157392100	124400	124400	124400	124400	0
157	20240325	161700	17157392100	124400	124400	124400	124400	0
158	20240325	161600	17157392100	124400	124400	124400	124400	0
159	20240325	161500	17157392100	124400	124400	124400	124400	0
160	20240325	161400	17157392100	124400	124400	124400	124400	0
161	20240325	161300	17157392100	124400	124400	124400	124400	0
162	20240325	161200	17157392100	124400	124400	124400	124400	0
163	20240325	161100	17157392100	124400	124400	124400	124400	0
164	20240325	161000	17157392100	124400	124400	124400	124400	0
165	20240325	160900	17157392100	124400	124400	124400	124400	0
166	20240325	160800	17157392100	124400	124400	124400	124400	0
167	20240325	160700	17157392100	124400	124400	124400	124400	0
168	20240325	160600	17157392100	124400	124400	124400	124400	0
169	20240325	160500	17157392100	124400	124400	124400	124400	0
170	20240325	160400	17157392100	124400	124400	124400	124400	0
171	20240325	160300	17157392100	124400	124400	124400	124400	0
172	20240325	160200	17157392100	124400	124400	124400	124400	0
173	20240325	160100	17157392100	124400	124400	124400	124400	0
174	20240325	160000	17157392100	124400	124400	124400	124400	0
175	20240325	155900	17157392100	124400	124400	124400	124400	0
176	20240325	155800	17157392100	124400	124400	124400	124400	0
177	20240325	155700	17157392100	124400	124400	124400	124400	0
178	20240325	155600	17157392100	124400	124400	124400	124400	0
179	20240325	155500	17157392100	124400	124400	124400	124400	0
180	20240325	155400	17157392100	124400	124400	124400	124400	0
181	20240325	155300	17157392100	124400	124400	124400	124400	0
182	20240325	155200	17157392100	124400	124400	124400	124400	7050
183	20240325	155100	17157392100	124400	124400	124400	124400	0
184	20240325	155000	17157392100	124400	124400	124400	124400	0
185	20240325	154900	17157392100	124400	124400	124400	124400	0
186	20240325	154800	17157392100	124400	124400	124400	124400	0
187	20240325	154700	17157392100	124400	124400	124400	124400	0
188	20240325	154600	17157392100	124400	124400	124400	124400	0
189	20240325	154500	17157392100	124400	124400	124400	124400	0
190	20240325	154400	17157392100	124400	124400	124400	124400	0
191	20240325	154300	17157392100	124400	124400	124400	124400	0
192	20240325	154200	17157392100	124400	124400	124400	124400	0
193	20240325	154100	17157392100	124400	124400	124400	124400	0
194	20240325	154000	17157392100	124400	124400	124400	124400	0
195	20240325	153900	17157392100	124400	124400	124400	124400	0
196	20240325	153800	17157392100	124400	124400	124400	124400	0
197	20240325	153700	17157392100	124400	124400	124400	124400	0
198	20240325	153600	17157392100	124400	124400	124400	124400	0
199	20240325	153500	17157392100	124400	124400	124400	124400	0
200	20240325	153400	17157392100	124400	124400	124400	124400	0
201	20240325	153300	17157392100	124400	124400	124400	124400	0
202	20240325	153200	17157392100	124400	124400	124400	124400	0
203	20240325	153100	17157392100	124400	124400	124400	124400	0
204	20240325	153000	17157392100	124400	124400	124400	124400	7050
205	20240325	152900	16280372100	124900	124900	124900	124900	0
206	20240325	152800	16280372100	124900	124900	124900	124900	0
207	20240325	152700	16280372100	124900	124900	124900	124900	0
208	20240325	152600	16280372100	124900	124900	124900	124900	0
209	20240325	152500	16280372100	124900	124900	124900	124900	0
210	20240325	152400	16280372100	124900	124900	124900	124900	0
211	20240325	152300	16280372100	124900	124900	124900	124900	0
212	20240325	152200	16280372100	124900	124900	124900	124900	0
213	20240325	152100	16280372100	124900	124900	124900	124900	0
214	20240325	152000	16280372100	124900	124900	124900	124900	0
215	20240325	151900	16280372100	124900	125100	125100	124900	449
216	20240325	151800	16224257800	125100	125100	125200	125000	1759
217	20240325	151700	16004254800	125000	125100	125200	125000	485
218	20240325	151600	15943582200	125000	125100	125100	125000	334
219	20240325	151500	15901816000	125100	125100	125200	125000	182
220	20240325	151400	15879049900	125100	125200	125200	125100	504
221	20240325	151300	15815986600	125100	125000	125200	125000	493
222	20240325	151200	15754305200	125100	125100	125200	125100	112
223	20240325	151100	15740289000	125100	125000	125100	125000	240
224	20240325	151000	15710281200	125100	124900	125100	124900	107
225	20240325	150900	15696905500	125000	124900	125000	124800	218
226	20240325	150800	15669680900	124800	125000	125000	124800	447
227	20240325	150700	15613852800	125000	124900	125000	124900	49
228	20240325	150600	15607728600	124900	125000	125100	124800	1884
229	20240325	150500	15372354500	125100	125100	125100	125000	205
230	20240325	150400	15346711700	125100	125200	125200	125100	305
231	20240325	150300	15308555900	125100	125100	125100	125000	346
232	20240325	150200	15265271700	125000	125100	125100	125000	668
233	20240325	150100	15181745300	125100	125000	125100	125000	131
234	20240325	150000	15165358900	125100	125000	125100	125000	199
235	20240325	145900	15140465200	125100	124900	125100	124900	431
236	20240325	145800	15086562900	125000	124900	125000	124900	339
237	20240325	145700	15044188300	124900	125000	125000	124900	150
238	20240325	145600	15025439100	124900	125000	125000	124900	178
239	20240325	145500	15003190000	125000	124900	125000	124900	453
240	20240325	145400	14946605200	124900	124900	125000	124900	270
241	20240325	145300	14912858800	124900	124900	124900	124800	212
242	20240325	145200	14886380500	124900	124900	125000	124800	745
243	20240325	145100	14793328100	125000	125200	125300	125000	958
244	20240325	145000	14673511500	125200	125200	125200	125100	264
245	20240325	144900	14640459000	125100	125100	125200	125000	333
246	20240325	144800	14598789400	125100	124900	125200	124900	215
247	20240325	144700	14571911600	124900	125200	125200	124900	649
248	20240325	144600	14490766000	125200	125000	125200	125000	544
249	20240325	144500	14422734600	125000	124900	125000	124800	287
250	20240325	144400	14386881800	124800	124900	124900	124800	235
251	20240325	144300	14357543400	124900	124800	124900	124800	224
252	20240325	144200	14329566300	124800	124800	124900	124800	726
253	20240325	144100	14238947400	124800	124900	124900	124800	301
254	20240325	144000	14201372600	124800	124600	124900	124600	532
255	20240325	143900	14135012800	124600	124600	124700	124600	74
256	20240325	143800	14125786900	124600	124800	124800	124600	752
257	20240325	143700	14032018200	124800	124600	124800	124600	148
258	20240325	143600	14013548800	124800	124700	124800	124600	284
259	20240325	143500	13978129300	124700	124700	124700	124600	640
260	20240325	143400	13898368900	124700	124700	124700	124600	115
261	20240325	143300	13884028700	124700	124600	124700	124600	181
262	20240325	143200	13861463700	124700	124700	124700	124600	463
263	20240325	143100	13803768400	124700	124800	124800	124600	677
264	20240325	143000	13719334800	124800	124700	124800	124700	284
265	20240325	142900	13683894300	124800	124700	124800	124700	166
266	20240325	142800	13663177900	124800	124800	124800	124700	231
267	20240325	142700	13634349400	124700	124700	124800	124600	123
268	20240325	142600	13619008000	124700	124800	124800	124600	550
269	20240325	142500	13550418700	124800	124600	124800	124600	319
270	20240325	142400	13510628300	124600	124600	124600	124500	120
271	20240325	142300	13495677800	124600	124600	124600	124500	153
272	20240325	142200	13476614700	124600	124400	124600	124400	377
273	20240325	142100	13429676900	124500	124500	124500	124400	103
274	20240325	142000	13416854100	124500	124400	124600	124400	692
275	20240325	141900	13330703800	124500	124400	124500	124400	91
276	20240325	141800	13319374700	124500	124400	124500	124400	227
277	20240325	141700	13291116500	124400	124500	124500	124400	258
278	20240325	141600	13259011800	124500	124400	124500	124400	248
279	20240325	141500	13228140600	124400	124400	124400	124300	167
280	20240325	141400	13207366200	124500	124400	124500	124400	151
281	20240325	141300	13188578900	124500	124500	124500	124300	104
282	20240325	141200	13175639700	124400	124400	124500	124400	61
283	20240325	141100	13168050600	124400	124500	124500	124400	196
284	20240325	141000	13143655600	124600	124400	124600	124400	164
285	20240325	140900	13123242200	124400	124400	124400	124300	121
286	20240325	140800	13108199900	124300	124400	124400	124300	55
287	20240325	140700	13101360800	124400	124300	124400	124300	41
288	20240325	140600	13096261200	124400	124300	124400	124300	75
289	20240325	140500	13086931400	124300	124400	124400	124300	64
290	20240325	140400	13078971200	124300	124300	124600	124300	115
291	20240325	140300	13064651200	124200	124100	124300	124100	103
292	20240325	140200	13051855000	124100	124100	124100	124100	7
293	20240325	140100	13050986300	124000	124100	124200	124000	148
294	20240325	140000	13032621400	124200	124000	124200	124000	115
295	20240325	135900	13018357100	124000	123900	124000	123900	69
296	20240325	135800	13009806600	123900	123900	124100	123900	181
297	20240325	135700	12987372600	123900	123900	124200	123900	154
298	20240325	135600	12968281500	123900	124000	124000	123900	526
299	20240325	135500	12903065800	124000	124100	124200	124000	1123
300	20240325	135400	12763739000	124200	124100	124300	124100	143
301	20240325	135300	12745980200	124100	124200	124300	124100	114
302	20240325	135200	12731820100	124300	124200	124300	124200	473
303	20240325	135100	12673065600	124500	124200	124500	124200	79
304	20240325	135000	12663248700	124300	124300	124500	124200	73
305	20240325	134900	12654165200	124300	124300	124300	124200	87
306	20240325	134800	12643351300	124200	124200	124300	124200	43
307	20240325	134700	12638010600	124300	124300	124300	124200	152
308	20240325	134600	12619118000	124500	124200	124500	124200	19
309	20240325	134500	12616756200	124300	124300	124300	124200	91
310	20240325	134400	12605445500	124200	124200	124400	124100	124
311	20240325	134300	12590042900	124100	124200	124400	124100	78
312	20240325	134200	12580355500	124200	124200	124200	124100	40
313	20240325	134100	12575388400	124100	124200	124500	124100	29
314	20240325	134000	12571783100	124100	124200	124200	124100	50
315	20240325	133900	12565573800	124200	124100	124200	124100	17
316	20240325	133800	12563463800	124200	124200	124300	124100	305
317	20240325	133700	12525583300	124200	124300	124300	124200	156
318	20240325	133600	12506205200	124300	124300	124500	124200	407
319	20240325	133500	12455610100	124300	124300	124400	124300	45
320	20240325	133400	12450016000	124300	124300	124400	124300	241
321	20240325	133300	12420058400	124300	124400	124400	124300	231
322	20240325	133200	12391333800	124400	124400	124500	124400	29
323	20240325	133100	12387725500	124500	124400	124500	124400	30
324	20240325	133000	12383991000	124400	124600	124600	124400	606
325	20240325	132900	12308547600	124600	124500	124600	124500	98
326	20240325	132800	12296341200	124600	124600	124800	124500	131
327	20240325	132700	12280010400	124700	124600	124700	124500	161
328	20240325	132600	12259955200	124600	124500	124600	124500	44
329	20240325	132500	12254472900	124600	124600	124600	124500	105
330	20240325	132400	12241390700	124600	124600	124700	124600	7
331	20240325	132300	12240518000	124500	124500	124700	124500	57
332	20240325	132200	12233413200	124500	124600	124600	124500	201
333	20240325	132100	12208369200	124600	124800	124800	124600	370
334	20240325	132000	12162222800	124800	124600	124800	124600	85
335	20240325	131900	12151621500	124600	124700	124800	124600	245
336	20240325	131800	12121070800	124700	124700	124700	124600	12
337	20240325	131700	12119574700	124700	124700	124700	124600	31
338	20240325	131600	12115709700	124600	124700	124800	124500	305
339	20240325	131500	12077702300	124600	124600	124700	124600	363
340	20240325	131400	12032471500	124700	124500	124700	124500	185
341	20240325	131300	12009412800	124500	124700	124700	124500	270
342	20240325	131200	11975766000	124700	124600	124700	124600	51
343	20240325	131100	11969408800	124600	124500	124600	124400	780
344	20240325	131000	11872288200	124500	124400	124500	124400	40
345	20240325	130900	11867308700	124500	124400	124500	124400	137
346	20240325	130800	11850256200	124400	124400	124500	124400	65
347	20240325	130700	11842168400	124400	124400	124500	124300	284
348	20240325	130600	11806834400	124300	124300	124400	124300	118
349	20240325	130500	11792165100	124300	124200	124300	124200	292
350	20240325	130400	11755870100	124300	124200	124300	124200	48
351	20240325	130300	11749904000	124200	124200	124300	124200	230
352	20240325	130200	11721329900	124200	124300	124300	124200	26
353	20240325	130100	11718098800	124200	124300	124300	124200	32
354	20240325	130000	11714121500	124200	124200	124300	124200	22
355	20240325	125900	11711388800	124200	124200	124300	124200	99
356	20240325	125800	11699088500	124200	124300	124300	124200	56
357	20240325	125700	11692127800	124300	124200	124300	124200	344
358	20240325	125600	11649399100	124300	124300	124300	124100	80
359	20240325	125500	11639455700	124100	124100	124200	124100	486
360	20240325	125400	11579101200	124200	124200	124200	124100	60
361	20240325	125300	11571652700	124200	124200	124200	124100	22
362	20240325	125200	11568921400	124200	124200	124200	124100	49
363	20240325	125100	11562835800	124200	124100	124200	124100	42
364	20240325	125000	11557620100	124200	124300	124300	124100	30
365	20240325	124900	11553893400	124300	124200	124300	124100	411
366	20240325	124800	11502846300	124200	124200	124200	124100	63
367	20240325	124700	11495026700	124100	124200	124200	124100	78
368	20240325	124600	11485345300	124200	124100	124200	124100	217
369	20240325	124500	11458413000	124100	124100	124200	124100	73
370	20240325	124400	11449353600	124200	124200	124200	124200	31
371	20240325	124300	11445503400	124200	124200	124300	124100	123
372	20240325	124200	11430225200	124200	124100	124200	124100	22
373	20240325	124100	11427494900	124100	124100	124300	124100	22
374	20240325	124000	11424762700	124100	124200	124200	124000	143
375	20240325	123900	11407004500	124000	124000	124200	124000	272
376	20240325	123800	11373259100	124100	124100	124100	124000	40
377	20240325	123700	11368295200	124100	124100	124100	124000	27
378	20240325	123600	11364945000	124100	124100	124200	124000	473
379	20240325	123500	11306251800	124200	124300	124300	124100	325
380	20240325	123400	11265887100	124300	124200	124300	124200	56
381	20240325	123300	11258928400	124200	124200	124300	124200	187
382	20240325	123200	11235702600	124200	124200	124300	124200	45
383	20240325	123100	11230112500	124200	124300	124400	124200	101
384	20240325	123000	11217560900	124400	124200	124400	124200	179
385	20240325	122900	11195309300	124200	124200	124300	124200	239
386	20240325	122800	11165614800	124300	124300	124300	124200	69
387	20240325	122700	11157038300	124300	124200	124300	124200	49
388	20240325	122600	11150948900	124200	124200	124300	124200	36
389	20240325	122500	11146475600	124200	124100	124300	124100	341
390	20240325	122400	11104092800	124300	124200	124300	124100	84
391	20240325	122300	11093659800	124200	124200	124300	124200	63
392	20240325	122200	11085829900	124100	124300	124300	124100	46
393	20240325	122100	11080118000	124100	124200	124200	124100	242
394	20240325	122000	11050064800	124200	124200	124200	124200	27
395	20240325	121900	11046711400	124300	124300	124400	124200	93
396	20240325	121800	11035153600	124300	124200	124300	124200	63
397	20240325	121700	11027325300	124300	124200	124400	124200	268
398	20240325	121600	10994013500	124300	124100	124300	124100	132
399	20240325	121500	10977619400	124100	124200	124200	124100	434
400	20240325	121400	10923735300	124200	124300	124300	124200	67
401	20240325	121300	10915410000	124200	124200	124300	124200	48
402	20240325	121200	10909447100	124300	124200	124300	124200	50
403	20240325	121100	10903237000	124300	124300	124300	124200	17
404	20240325	121000	10901124000	124200	124300	124300	124200	180
405	20240325	120900	10878752400	124300	124200	124300	124200	79
406	20240325	120800	10868934500	124200	124300	124400	124200	32
407	20240325	120700	10864956700	124300	124300	124300	124200	12
408	20240325	120600	10863465300	124200	124400	124400	124200	133
409	20240325	120500	10846927700	124500	124400	124500	124200	108
410	20240325	120400	10833497700	124400	124500	124500	124200	371
411	20240325	120300	10787378600	124500	124100	124500	124100	99
412	20240325	120200	10775065500	124100	124100	124100	124000	90
413	20240325	120100	10763896600	124000	124100	124500	124000	342
414	20240325	120000	10721398100	124100	124000	124200	124000	26
415	20240325	115900	10718172200	124200	124200	124200	124000	111
416	20240325	115800	10704393900	124200	124000	124200	123900	929
417	20240325	115700	10589108800	124000	124000	124100	124000	23
418	20240325	115600	10586255900	124100	124000	124100	124000	178
419	20240325	115500	10564178100	124000	124000	124100	124000	33
420	20240325	115400	10560084700	124000	124100	124200	124000	277
421	20240325	115300	10525725800	124200	124200	124200	124200	25
422	20240325	115200	10522620800	124200	124200	124300	124000	246
423	20240325	115100	10492083700	124100	124200	124300	124100	287
424	20240325	115000	10456449200	124200	124300	124300	124200	37
425	20240325	114900	10451850300	124200	124300	124400	124200	150
426	20240325	114800	10433207900	124300	124200	124300	124100	144
427	20240325	114700	10415324600	124200	124100	124200	124100	49
428	20240325	114600	10409239100	124100	124200	124200	124100	14
429	20240325	114500	10407500900	124100	124100	124200	124100	60
430	20240325	114400	10400052700	124100	124200	124200	124100	356
431	20240325	114300	10355839700	124200	124200	124400	124200	99
432	20240325	114200	10343529700	124200	124300	124400	124200	131
433	20240325	114100	10327245900	124200	124300	124300	124200	138
434	20240325	114000	10310093100	124200	124200	124300	124100	254
435	20240325	113900	10278551200	124200	124300	124300	124200	26
436	20240325	113800	10275321800	124200	124200	124300	124200	191
437	20240325	113700	10251594600	124200	123800	124200	123800	1303
438	20240325	113600	10090079100	123800	123700	123900	123700	171
439	20240325	113500	10068911200	123700	123800	123800	123700	32
440	20240325	113400	10064950300	123800	123800	123800	123800	10
441	20240325	113300	10063712300	123700	123700	123700	123700	28
442	20240325	113200	10060248700	123700	123600	123700	123600	54
443	20240325	113100	10053569400	123700	123700	123800	123600	115
444	20240325	113000	10039342200	123700	123700	123700	123700	140
445	20240325	112900	10022024200	123700	123800	123800	123700	368
446	20240325	112800	9976473000	123900	123800	123900	123800	31
447	20240325	112700	9972632800	123900	123800	123900	123800	46
448	20240325	112600	9966936000	123900	123800	123900	123800	264
449	20240325	112500	9934252700	123900	123800	123900	123800	74
450	20240325	112400	9925089800	123900	123800	123900	123700	125
451	20240325	112300	9909616000	123700	123800	123900	123700	107
452	20240325	112200	9896372600	123800	123600	123800	123600	356
453	20240325	112100	9852335300	123700	123600	123700	123600	80
454	20240325	112000	9842446700	123600	123600	123700	123600	240
455	20240325	111900	9812779200	123700	123800	123800	123600	89
456	20240325	111800	9801769900	123800	123700	123800	123600	161
457	20240325	111700	9781860100	123800	123900	123900	123800	81
458	20240325	111600	9771831500	123900	123900	123900	123800	164
459	20240325	111500	9751512100	123700	123800	123900	123700	71
460	20240325	111400	9742719800	123800	123900	123900	123800	128
461	20240325	111300	9726870700	123900	123600	123900	123500	1043
462	20240325	111200	9597758200	123600	123700	123700	123500	126
463	20240325	111100	9582182000	123700	123800	123800	123300	1458
464	20240325	111000	9402052800	123700	123700	123800	123700	74
465	20240325	110900	9392898200	123700	123800	123800	123700	158
466	20240325	110800	9373346400	123700	123800	123800	123700	38
467	20240325	110700	9368642100	123800	123700	123800	123600	610
468	20240325	110600	9293184800	123700	123700	123700	123600	25
469	20240325	110500	9290094600	123700	123700	123700	123600	84
470	20240325	110400	9279705100	123700	123700	123700	123600	127
471	20240325	110300	9263995700	123700	123600	123700	123600	404
472	20240325	110200	9214041300	123600	123700	123800	123600	65
473	20240325	110100	9205998200	123800	123800	123800	123700	118
474	20240325	110000	9191400200	123700	123600	123900	123600	861
475	20240325	105900	9084877000	123600	123600	123600	123500	83
476	20240325	105800	9074618400	123600	123500	123700	123500	142
477	20240325	105700	9057074100	123500	123600	123600	123500	65
478	20240325	105600	9049040800	123600	123400	123700	123400	978
479	20240325	105500	8928262500	123400	123500	123500	123300	517
480	20240325	105400	8864513400	123300	123400	123500	123300	608
481	20240325	105300	8789501000	123500	123300	123500	123300	16
482	20240325	105200	8787525800	123500	123300	123500	123300	392
483	20240325	105100	8739149200	123400	123400	123400	123300	264
484	20240325	105000	8706584600	123400	123400	123500	123400	472
485	20240325	104900	8648338600	123500	123700	123700	123500	495
486	20240325	104800	8587174500	123700	123600	123700	123600	291
487	20240325	104700	8551205800	123600	123600	123700	123600	147
488	20240325	104600	8533035800	123600	123500	123600	123500	110
489	20240325	104500	8519449200	123500	123600	123600	123400	132
490	20240325	104400	8503142800	123500	123600	123600	123500	236
491	20240325	104300	8473996500	123600	123700	123700	123500	214
492	20240325	104200	8447541000	123700	123600	123700	123600	115
493	20240325	104100	8433323200	123600	123700	123700	123600	91
494	20240325	104000	8422075500	123600	123600	123700	123600	23
495	20240325	103900	8419230900	123600	123700	123800	123600	83
496	20240325	103800	8408963600	123600	123600	123900	123600	1344
497	20240325	103700	8242749500	123600	123600	123600	123600	44
498	20240325	103600	8237311100	123600	123500	123600	123400	472
499	20240325	103500	8179014100	123400	123400	123500	123400	296
500	20240325	103400	8142463100	123500	123400	123500	123400	150
501	20240325	103300	8123947600	123400	123500	123500	123400	315
502	20240325	103200	8085045300	123500	123600	123600	123500	33
503	20240325	103100	8080967600	123600	123600	123700	123500	273
504	20240325	103000	8047224100	123500	123600	123600	123500	142
505	20240325	102900	8029683700	123600	123500	123700	123400	593
506	20240325	102800	7956411200	123400	123400	123500	123400	85
507	20240325	102700	7945921300	123400	123400	123500	123400	304
508	20240325	102600	7908405200	123400	123400	123400	123300	227
509	20240325	102500	7880393700	123400	123500	123500	123400	46
510	20240325	102400	7874715500	123400	123400	123500	123400	196
511	20240325	102300	7850527600	123500	123700	123700	123400	135
512	20240325	102200	7833856700	123700	123400	123700	123300	1245
513	20240325	102100	7680155800	123300	123300	123400	123300	228
514	20240325	102000	7652043300	123300	123300	123400	123300	1430
515	20240325	101900	7475704400	123300	123300	123400	123300	362
516	20240325	101800	7431063100	123300	123200	123300	123200	258
517	20240325	101700	7399263300	123100	123300	123300	123100	2200
518	20240325	101600	7128193000	123300	123400	123400	123300	382
519	20240325	101500	7081082800	123400	123300	123400	123300	224
520	20240325	101400	7053456300	123400	123400	123400	123300	727
521	20240325	101300	6963767300	123400	123500	123500	123400	265
522	20240325	101200	6931062900	123500	123600	123700	123400	230
523	20240325	101100	6902644900	123600	123600	123600	123600	68
524	20240325	101000	6894240100	123600	123500	123700	123400	653
525	20240325	100900	6813587900	123500	123700	123700	123400	3990
526	20240325	100800	6320724400	123700	123800	123800	123700	46
527	20240325	100700	6315034000	123800	123800	123800	123700	83
528	20240325	100600	6304765400	123700	123800	123800	123700	567
529	20240325	100500	6234600400	123800	123700	123800	123700	87
530	20240325	100400	6223831400	123800	123800	123900	123700	435
531	20240325	100300	6169983900	123900	124200	124200	123800	322
532	20240325	100200	6130073400	124300	124300	124300	124100	305
533	20240325	100100	6092193200	124300	123900	124300	123900	291
534	20240325	100000	6056067900	123900	123900	124200	123900	498
535	20240325	095900	5994318300	123800	123800	123900	123600	853
536	20240325	095800	5888789500	123800	123700	123800	123700	68
537	20240325	095700	5880373500	123700	123900	123900	123700	243
538	20240325	095600	5850284300	123900	124100	124200	123900	420
539	20240325	095500	5798193900	124200	124300	124300	124100	105
540	20240325	095400	5785151400	124300	124500	124500	124200	179
541	20240325	095300	5762898600	124400	124300	124500	124300	18
542	20240325	095200	5760660700	124300	124700	124700	124300	868
543	20240325	095100	5652758200	124300	124600	124600	124200	295
544	20240325	095000	5616061100	124700	123900	124700	123900	1793
545	20240325	094900	5393411800	124000	124000	124200	123900	440
546	20240325	094800	5338855700	123800	124000	124200	123800	711
547	20240325	094700	5250801700	124000	123400	124000	123400	2375
548	20240325	094600	4957307700	123500	123800	123800	123500	1875
549	20240325	094500	4725616600	123700	123700	123800	123700	446
550	20240325	094400	4670444000	123700	123400	123700	123400	684
551	20240325	094300	4585910000	123500	123500	123600	123400	1154
552	20240325	094200	4443382000	123600	123800	123800	123600	1011
553	20240325	094100	4318388800	123800	124100	124100	123800	5491
554	20240325	094000	3637713400	124100	124200	124200	124100	732
555	20240325	093900	3546826700	124200	124300	124300	124100	1781
556	20240325	093800	3325625800	124300	124300	124300	124200	148
557	20240325	093700	3307231200	124300	124300	124300	124200	297
558	20240325	093600	3270328400	124300	124300	124500	124200	1835
559	20240325	093500	3042187400	124400	124600	124700	124400	712
560	20240325	093400	2953519700	124600	124700	124900	124500	548
561	20240325	093300	2885239800	124700	124700	124700	124600	475
562	20240325	093200	2826022800	124600	124500	125000	124500	1825
563	20240325	093100	2598353400	124500	124500	124600	124500	268
564	20240325	093000	2564987200	124500	124400	124700	124400	898
565	20240325	092900	2453175100	124400	124400	124400	124300	490
566	20240325	092800	2392260400	124500	124500	124500	124300	409
567	20240325	092700	2341383000	124500	124400	124500	124400	275
568	20240325	092600	2307145600	124400	124600	124700	124400	454
569	20240325	092500	2250614000	124600	124400	124700	124400	498
570	20240325	092400	2188568800	124400	124700	124700	124400	1872
571	20240325	092300	1955418600	124600	124600	124700	124600	296
572	20240325	092200	1918534400	124700	124700	124800	124600	1053
573	20240325	092100	1787222800	124700	124800	124800	124700	295
574	20240325	092000	1750434200	124700	124700	124800	124700	396
575	20240325	091900	1701029500	124700	124700	124800	124600	528
576	20240325	091800	1635188100	124700	125100	125100	124700	231
577	20240325	091700	1606330200	125100	125000	125400	125000	787
578	20240325	091600	1507871000	125000	124900	125000	124600	535
579	20240325	091500	1441157500	124900	124700	125100	124700	269
580	20240325	091400	1407535000	124700	124900	124900	124600	943
581	20240325	091300	1289869500	124900	125300	125300	124900	1635
582	20240325	091200	1085340400	125400	125500	125600	125400	78
583	20240325	091100	1075555100	125500	125700	125700	125500	501
584	20240325	091000	1012606000	125700	125300	125800	125300	818
585	20240325	090900	909855900	125300	125500	125600	125100	938
586	20240325	090800	792275200	125500	125500	125600	125500	232
587	20240325	090700	763142800	125500	125600	125900	125300	1462
588	20240325	090600	579646100	125600	125900	125900	125600	150
589	20240325	090500	560784300	125800	125600	125800	125400	1497
590	20240325	090400	372776700	125600	125700	125900	125600	512
591	20240325	090300	308429400	125700	125800	126100	125700	654
592	20240325	090200	226152200	125800	125900	126100	125700	585
593	20240325	090100	152507500	126000	125800	126300	125800	72
594	20240325	090000	143425100	125800	125900	126200	125800	1138