KissMeData/005070/min/candle-20240311.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240311	184400	19221076600	167600	167600	167600	167600	2516
3	20240311	184300	19221076600	167600	167600	167600	167600	0
4	20240311	184200	19221076600	167600	167600	167600	167600	0
5	20240311	184100	19221076600	167600	167600	167600	167600	0
6	20240311	184000	19221076600	167600	167600	167600	167600	0
7	20240311	183900	19221076600	167600	167600	167600	167600	0
8	20240311	183800	19221076600	167600	167600	167600	167600	0
9	20240311	183700	19221076600	167600	167600	167600	167600	0
10	20240311	183600	19221076600	167600	167600	167600	167600	0
11	20240311	183500	19221076600	167600	167600	167600	167600	0
12	20240311	183400	19221076600	167600	167600	167600	167600	0
13	20240311	183300	19221076600	167600	167600	167600	167600	0
14	20240311	183200	19221076600	167600	167600	167600	167600	0
15	20240311	183100	19221076600	167600	167600	167600	167600	0
16	20240311	183000	19221076600	167600	167600	167600	167600	0
17	20240311	182900	19221076600	167600	167600	167600	167600	0
18	20240311	182800	19221076600	167600	167600	167600	167600	0
19	20240311	182700	19221076600	167600	167600	167600	167600	0
20	20240311	182600	19221076600	167600	167600	167600	167600	0
21	20240311	182500	19221076600	167600	167600	167600	167600	0
22	20240311	182400	19221076600	167600	167600	167600	167600	0
23	20240311	182300	19221076600	167600	167600	167600	167600	0
24	20240311	182200	19221076600	167600	167600	167600	167600	0
25	20240311	182100	19221076600	167600	167600	167600	167600	0
26	20240311	182000	19221076600	167600	167600	167600	167600	0
27	20240311	181900	19221076600	167600	167600	167600	167600	0
28	20240311	181800	19221076600	167600	167600	167600	167600	0
29	20240311	181700	19221076600	167600	167600	167600	167600	0
30	20240311	181600	19221076600	167600	167600	167600	167600	0
31	20240311	181500	19221076600	167600	167600	167600	167600	0
32	20240311	181400	19221076600	167600	167600	167600	167600	2516
33	20240311	181300	19221076600	167600	167600	167600	167600	0
34	20240311	181200	19221076600	167600	167600	167600	167600	0
35	20240311	181100	19221076600	167600	167600	167600	167600	0
36	20240311	181000	19221076600	167600	167600	167600	167600	0
37	20240311	180900	19221076600	167600	167600	167600	167600	0
38	20240311	180800	19221076600	167600	167600	167600	167600	0
39	20240311	180700	19221076600	167600	167600	167600	167600	0
40	20240311	180600	19221076600	167600	167600	167600	167600	0
41	20240311	180500	19221076600	167600	167600	167600	167600	0
42	20240311	180400	19221076600	167600	167600	167600	167600	0
43	20240311	180300	19221076600	167600	167600	167600	167600	0
44	20240311	180200	19221076600	167600	167600	167600	167600	0
45	20240311	180100	19221076600	167600	167600	167600	167600	0
46	20240311	180000	19221076600	167600	167600	167600	167600	0
47	20240311	175900	19221076600	167600	167600	167600	167600	0
48	20240311	175800	19221076600	167600	167600	167600	167600	0
49	20240311	175700	19221076600	167600	167600	167600	167600	0
50	20240311	175600	19221076600	167600	167600	167600	167600	0
51	20240311	175500	19221076600	167600	167600	167600	167600	0
52	20240311	175400	19221076600	167600	167600	167600	167600	0
53	20240311	175300	19221076600	167600	167600	167600	167600	0
54	20240311	175200	19221076600	167600	167600	167600	167600	0
55	20240311	175100	19221076600	167600	167600	167600	167600	0
56	20240311	175000	19221076600	167600	167600	167600	167600	0
57	20240311	174900	19221076600	167600	167600	167600	167600	0
58	20240311	174800	19221076600	167600	167600	167600	167600	0
59	20240311	174700	19221076600	167600	167600	167600	167600	0
60	20240311	174600	19221076600	167600	167600	167600	167600	0
61	20240311	174500	19221076600	167600	167600	167600	167600	0
62	20240311	174400	19221076600	167600	167600	167600	167600	2516
63	20240311	174300	19221076600	167600	167600	167600	167600	0
64	20240311	174200	19221076600	167600	167600	167600	167600	0
65	20240311	174100	19221076600	167600	167600	167600	167600	0
66	20240311	174000	19221076600	167600	167600	167600	167600	0
67	20240311	173900	19221076600	167600	167600	167600	167600	0
68	20240311	173800	19221076600	167600	167600	167600	167600	0
69	20240311	173700	19221076600	167600	167600	167600	167600	0
70	20240311	173600	19221076600	167600	167600	167600	167600	0
71	20240311	173500	19221076600	167600	167600	167600	167600	0
72	20240311	173400	19221076600	167600	167600	167600	167600	0
73	20240311	173300	19221076600	167600	167600	167600	167600	0
74	20240311	173200	19221076600	167600	167600	167600	167600	0
75	20240311	173100	19221076600	167600	167600	167600	167600	0
76	20240311	173000	19221076600	167600	167600	167600	167600	0
77	20240311	172900	19221076600	167600	167600	167600	167600	0
78	20240311	172800	19221076600	167600	167600	167600	167600	0
79	20240311	172700	19221076600	167600	167600	167600	167600	0
80	20240311	172600	19221076600	167600	167600	167600	167600	0
81	20240311	172500	19221076600	167600	167600	167600	167600	0
82	20240311	172400	19221076600	167600	167600	167600	167600	0
83	20240311	172300	19221076600	167600	167600	167600	167600	0
84	20240311	172200	19221076600	167600	167600	167600	167600	0
85	20240311	172100	19221076600	167600	167600	167600	167600	0
86	20240311	172000	19221076600	167600	167600	167600	167600	0
87	20240311	171900	19221076600	167600	167600	167600	167600	0
88	20240311	171800	19221076600	167600	167600	167600	167600	0
89	20240311	171700	19221076600	167600	167600	167600	167600	0
90	20240311	171600	19221076600	167600	167600	167600	167600	0
91	20240311	171500	19221076600	167600	167600	167600	167600	0
92	20240311	171400	19221076600	167600	167600	167600	167600	2516
93	20240311	171300	19221076600	167600	167600	167600	167600	0
94	20240311	171200	19221076600	167600	167600	167600	167600	0
95	20240311	171100	19221076600	167600	167600	167600	167600	0
96	20240311	171000	19221076600	167600	167600	167600	167600	0
97	20240311	170900	19221076600	167600	167600	167600	167600	0
98	20240311	170800	19221076600	167600	167600	167600	167600	0
99	20240311	170700	19221076600	167600	167600	167600	167600	0
100	20240311	170600	19221076600	167600	167600	167600	167600	0
101	20240311	170500	19221076600	167600	167600	167600	167600	0
102	20240311	170400	19221076600	167600	167600	167600	167600	0
103	20240311	170300	19221076600	167600	167600	167600	167600	0
104	20240311	170200	19221076600	167600	167600	167600	167600	0
105	20240311	170100	19221076600	167600	167600	167600	167600	0
106	20240311	170000	19221076600	167600	167600	167600	167600	0
107	20240311	165900	19221076600	167600	167600	167600	167600	0
108	20240311	165800	19221076600	167600	167600	167600	167600	0
109	20240311	165700	19221076600	167600	167600	167600	167600	0
110	20240311	165600	19221076600	167600	167600	167600	167600	0
111	20240311	165500	19221076600	167600	167600	167600	167600	0
112	20240311	165400	19221076600	167600	167600	167600	167600	0
113	20240311	165300	19221076600	167600	167600	167600	167600	0
114	20240311	165200	19221076600	167600	167600	167600	167600	0
115	20240311	165100	19221076600	167600	167600	167600	167600	0
116	20240311	165000	19221076600	167600	167600	167600	167600	0
117	20240311	164900	19221076600	167600	167600	167600	167600	0
118	20240311	164800	19221076600	167600	167600	167600	167600	0
119	20240311	164700	19221076600	167600	167600	167600	167600	0
120	20240311	164600	19221076600	167600	167600	167600	167600	0
121	20240311	164500	19221076600	167600	167600	167600	167600	0
122	20240311	164400	19221076600	167600	167600	167600	167600	2516
123	20240311	164300	19221076600	167600	167600	167600	167600	0
124	20240311	164200	19221076600	167600	167600	167600	167600	0
125	20240311	164100	19221076600	167600	167600	167600	167600	0
126	20240311	164000	19221076600	167600	167600	167600	167600	0
127	20240311	163900	19221076600	167600	167600	167600	167600	0
128	20240311	163800	19221076600	167600	167600	167600	167600	0
129	20240311	163700	19221076600	167600	167600	167600	167600	0
130	20240311	163600	19221076600	167600	167600	167600	167600	0
131	20240311	163500	19221076600	167600	167600	167600	167600	0
132	20240311	163400	19221076600	167600	167600	167600	167600	0
133	20240311	163300	19221076600	167600	167600	167600	167600	0
134	20240311	163200	19221076600	167600	167600	167600	167600	0
135	20240311	163100	19221076600	167600	167600	167600	167600	0
136	20240311	163000	19221076600	167600	167600	167600	167600	0
137	20240311	162900	19221076600	167600	167600	167600	167600	0
138	20240311	162800	19221076600	167600	167600	167600	167600	0
139	20240311	162700	19221076600	167600	167600	167600	167600	0
140	20240311	162600	19221076600	167600	167600	167600	167600	0
141	20240311	162500	19221076600	167600	167600	167600	167600	0
142	20240311	162400	19221076600	167600	167600	167600	167600	0
143	20240311	162300	19221076600	167600	167600	167600	167600	0
144	20240311	162200	19221076600	167600	167600	167600	167600	0
145	20240311	162100	19221076600	167600	167600	167600	167600	0
146	20240311	162000	19221076600	167600	167600	167600	167600	0
147	20240311	161900	19221076600	167600	167600	167600	167600	0
148	20240311	161800	19221076600	167600	167600	167600	167600	0
149	20240311	161700	19221076600	167600	167600	167600	167600	0
150	20240311	161600	19221076600	167600	167600	167600	167600	0
151	20240311	161500	19221076600	167600	167600	167600	167600	0
152	20240311	161400	19221076600	167600	167600	167600	167600	2516
153	20240311	161300	19221076600	167600	167600	167600	167600	0
154	20240311	161200	19221076600	167600	167600	167600	167600	0
155	20240311	161100	19221076600	167600	167600	167600	167600	0
156	20240311	161000	19221076600	167600	167600	167600	167600	0
157	20240311	160900	19221076600	167600	167600	167600	167600	0
158	20240311	160800	19221076600	167600	167600	167600	167600	0
159	20240311	160700	19221076600	167600	167600	167600	167600	0
160	20240311	160600	19221076600	167600	167600	167600	167600	0
161	20240311	160500	19221076600	167600	167600	167600	167600	0
162	20240311	160400	19221076600	167600	167600	167600	167600	0
163	20240311	160300	19221076600	167600	167600	167600	167600	0
164	20240311	160200	19221076600	167600	167600	167600	167600	0
165	20240311	160100	19221076600	167600	167600	167600	167600	0
166	20240311	160000	19221076600	167600	167600	167600	167600	0
167	20240311	155900	19221076600	167600	167600	167600	167600	0
168	20240311	155800	19221076600	167600	167600	167600	167600	0
169	20240311	155700	19221076600	167600	167600	167600	167600	0
170	20240311	155600	19221076600	167600	167600	167600	167600	0
171	20240311	155500	19221076600	167600	167600	167600	167600	0
172	20240311	155400	19221076600	167600	167600	167600	167600	0
173	20240311	155300	19221076600	167600	167600	167600	167600	0
174	20240311	155200	19221076600	167600	167600	167600	167600	0
175	20240311	155100	19221076600	167600	167600	167600	167600	0
176	20240311	155000	19221076600	167600	167600	167600	167600	0
177	20240311	154900	19221076600	167600	167600	167600	167600	0
178	20240311	154800	19221076600	167600	167600	167600	167600	0
179	20240311	154700	19221076600	167600	167600	167600	167600	0
180	20240311	154600	19221076600	167600	167600	167600	167600	0
181	20240311	154500	19221076600	167600	167600	167600	167600	0
182	20240311	154400	19221076600	167600	167600	167600	167600	2516
183	20240311	154300	19221076600	167600	167600	167600	167600	0
184	20240311	154200	19221076600	167600	167600	167600	167600	0
185	20240311	154100	19221076600	167600	167600	167600	167600	0
186	20240311	154000	19221076600	167600	167600	167600	167600	0
187	20240311	153900	19221076600	167600	167600	167600	167600	0
188	20240311	153800	19221076600	167600	167600	167600	167600	0
189	20240311	153700	19221076600	167600	167600	167600	167600	0
190	20240311	153600	19221076600	167600	167600	167600	167600	0
191	20240311	153500	19221076600	167600	167600	167600	167600	0
192	20240311	153400	19221076600	167600	167600	167600	167600	0
193	20240311	153300	19221076600	167600	167600	167600	167600	0
194	20240311	153200	19221076600	167600	167600	167600	167600	0
195	20240311	153100	19221076600	167600	167600	167600	167600	0
196	20240311	153000	19221076600	167600	167600	167600	167600	2516
197	20240311	152900	18799395000	167400	167400	167400	167400	0
198	20240311	152800	18799395000	167400	167400	167400	167400	0
199	20240311	152700	18799395000	167400	167400	167400	167400	0
200	20240311	152600	18799395000	167400	167400	167400	167400	0
201	20240311	152500	18799395000	167400	167400	167400	167400	0
202	20240311	152400	18799395000	167400	167400	167400	167400	0
203	20240311	152300	18799395000	167400	167400	167400	167400	0
204	20240311	152200	18799395000	167400	167400	167400	167400	0
205	20240311	152100	18799395000	167400	167400	167400	167400	0
206	20240311	152000	18799395000	167400	167400	167400	167400	0
207	20240311	151900	18799395000	167400	167400	167400	167200	105
208	20240311	151800	18781826600	167400	167100	167400	167100	454
209	20240311	151700	18705896100	167200	167000	167200	167000	652
210	20240311	151600	18596944700	167200	167200	167200	167000	92
211	20240311	151500	18581566700	167200	167100	167200	167000	136
212	20240311	151400	18558837100	167100	167300	167300	167100	277
213	20240311	151300	18512538200	167300	167300	167300	167100	458
214	20240311	151200	18435972700	167300	167200	167300	167100	226
215	20240311	151100	18398169300	167200	167200	167300	167100	181
216	20240311	151000	18367903300	167200	167300	167300	167200	142
217	20240311	150900	18344158000	167300	167100	167300	167100	370
218	20240311	150800	18282304100	167000	167100	167200	167000	326
219	20240311	150700	18227839200	167100	167200	167200	167100	196
220	20240311	150600	18195086800	167200	167100	167200	167000	117
221	20240311	150500	18175537300	167100	167100	167200	167100	51
222	20240311	150400	18167014600	167200	167200	167200	167000	100
223	20240311	150300	18150303300	167200	167100	167200	167100	50
224	20240311	150200	18141943400	167100	167200	167200	167000	114
225	20240311	150100	18122893200	167100	167100	167100	167000	300
226	20240311	150000	18072764900	167100	167000	167100	167000	64
227	20240311	145900	18062074300	167100	167100	167200	167000	86
228	20240311	145800	18047711000	167200	167100	167200	167000	30
229	20240311	145700	18042698000	167100	167000	167200	167000	124
230	20240311	145600	18021980600	167000	167100	167200	167000	36
231	20240311	145500	18015967400	167200	167200	167200	167100	136
232	20240311	145400	17993239300	167200	167200	167300	167100	37
233	20240311	145300	17987054300	167200	167100	167300	167100	205
234	20240311	145200	17952795700	167100	167300	167300	167100	263
235	20240311	145100	17908823800	167300	167100	167300	167100	124
236	20240311	145000	17888091100	167100	167200	167200	167100	79
237	20240311	144900	17874888400	167100	167100	167200	167100	10
238	20240311	144800	17873217200	167100	167100	167200	167100	70
239	20240311	144700	17861517800	167200	167100	167300	167100	43
240	20240311	144600	17854331200	167200	167100	167300	167100	27
241	20240311	144500	17849816600	167000	167100	167100	167000	47
242	20240311	144400	17841965100	167100	167200	167300	167100	311
243	20240311	144300	17789985200	167300	167300	167300	167200	41
244	20240311	144200	17783126700	167300	167300	167300	167200	18
245	20240311	144100	17780115900	167200	167300	167400	167200	43
246	20240311	144000	17772921400	167300	167400	167400	167300	98
247	20240311	143900	17756524200	167400	167200	167400	167200	181
248	20240311	143800	17726245700	167300	167300	167300	167200	31
249	20240311	143700	17721061400	167200	167300	167400	167200	30
250	20240311	143600	17716043100	167300	167200	167300	167200	112
251	20240311	143500	17697306200	167300	167400	167400	167200	28
252	20240311	143400	17692622100	167400	167200	167400	167000	22
253	20240311	143300	17688942700	167000	167400	167500	167000	788
254	20240311	143200	17557161200	167400	167500	167600	167400	86
255	20240311	143100	17542756300	167500	167300	167600	167300	450
256	20240311	143000	17467419200	167300	167200	167300	167200	57
257	20240311	142900	17457887600	167200	167300	167300	167200	65
258	20240311	142800	17447018900	167300	167300	167300	167200	26
259	20240311	142700	17442670500	167300	167300	167300	167200	91
260	20240311	142600	17427447900	167300	167200	167300	167200	98
261	20240311	142500	17411056900	167200	167200	167200	167100	70
262	20240311	142400	17399353200	167300	167200	167300	167200	28
263	20240311	142300	17394670000	167300	167200	167400	167100	156
264	20240311	142200	17368588800	167200	167400	167400	167200	12
265	20240311	142100	17366581100	167400	167400	167400	167100	165
266	20240311	142000	17338997600	167400	167200	167400	167100	105
267	20240311	141900	17321443000	167400	167400	167400	167300	42
268	20240311	141800	17314415400	167400	167400	167500	167400	11
269	20240311	141700	17312573400	167400	167300	167500	167200	183
270	20240311	141600	17281954600	167400	167500	167500	167300	11
271	20240311	141500	17280112900	167600	167500	167600	167400	178
272	20240311	141400	17250304100	167400	167500	167500	167400	128
273	20240311	141300	17228871200	167500	167400	167500	167400	38
274	20240311	141200	17222509100	167400	167400	167500	167400	69
275	20240311	141100	17210958000	167400	167500	167600	167400	77
276	20240311	141000	17198061600	167600	167500	167600	167400	207
277	20240311	140900	17163388800	167400	167300	167400	167300	741
278	20240311	140800	17039363700	167300	167200	167300	167200	10
279	20240311	140700	17037691400	167200	167200	167300	167100	60
280	20240311	140600	17027664500	167100	167100	167100	167000	51
281	20240311	140500	17019144400	167200	167100	167300	167100	16
282	20240311	140400	17016469900	167200	167300	167300	167100	18
283	20240311	140300	17013460700	167100	167200	167300	167100	21
284	20240311	140200	17009949500	167300	167200	167300	167200	27
285	20240311	140100	17005433600	167300	167200	167300	167200	35
286	20240311	140000	16999580600	167000	167000	167100	167000	104
287	20240311	135900	16982211400	166900	167000	167000	166900	47
288	20240311	135800	16974364100	166900	167000	167000	166900	29
289	20240311	135700	16969521700	166900	166800	167000	166800	63
290	20240311	135600	16959007500	166800	167000	167000	166800	58
291	20240311	135500	16949327100	167000	166900	167000	166900	187
292	20240311	135400	16918112800	167000	167000	167000	166900	39
293	20240311	135300	16911600500	167000	167000	167100	166900	194
294	20240311	135200	16879202500	167000	167200	167200	167000	207
295	20240311	135100	16844621700	167200	167200	167200	167100	108
296	20240311	135000	16826567400	167200	167100	167200	167000	139
297	20240311	134900	16803341400	167100	167000	167100	167000	81
298	20240311	134800	16789813300	167000	167200	167200	166900	121
299	20240311	134700	16769606800	167100	167300	167300	167100	50
300	20240311	134600	16761248800	167300	167000	167300	167000	39
301	20240311	134500	16754732100	167100	167000	167100	166900	250
302	20240311	134400	16712983200	167000	166900	167000	166900	156
303	20240311	134300	16686933900	167000	167100	167100	166900	99
304	20240311	134200	16670397400	167100	167100	167100	167000	20
305	20240311	134100	16667056700	167100	167000	167100	167000	39
306	20240311	134000	16660543300	167000	167000	167000	166900	65
307	20240311	133900	16649688800	167200	167100	167200	167100	212
308	20240311	133800	16614262200	167100	167200	167300	167100	16
309	20240311	133700	16611587800	167100	167100	167200	167100	217
310	20240311	133600	16575309300	167200	167200	167200	167100	29
311	20240311	133500	16570462000	167100	167000	167200	167000	202
312	20240311	133400	16536713200	167100	167100	167100	167000	39
313	20240311	133300	16530197900	167100	167000	167100	166900	455
314	20240311	133200	16454221000	166900	166900	166900	166800	74
315	20240311	133100	16441873000	166900	166900	166900	166800	91
316	20240311	133000	16426685400	166900	167000	167100	166900	470
317	20240311	132900	16348216800	167000	167100	167200	167000	210
318	20240311	132800	16313142900	167100	167300	167300	167100	318
319	20240311	132700	16259990100	167300	167200	167300	167100	9
320	20240311	132600	16258484900	167200	167200	167300	167100	79
321	20240311	132500	16245276600	167200	167200	167200	167100	63
322	20240311	132400	16234743100	167200	167400	167400	167200	338
323	20240311	132300	16178213900	167200	167400	167400	167200	200
324	20240311	132200	16144753300	167400	167500	167500	167300	146
325	20240311	132100	16120312900	167500	167700	167700	167500	124
326	20240311	132000	16099541200	167600	167800	167800	167600	29
327	20240311	131900	16094677900	167800	167800	167800	167700	33
328	20240311	131800	16089141700	167800	167900	167900	167800	36
329	20240311	131700	16083099100	167900	167900	167900	167800	106
330	20240311	131600	16065302100	167900	167800	167900	167800	70
331	20240311	131500	16053555500	167900	167800	168000	167800	56
332	20240311	131400	16044156900	168000	167800	168000	167700	305
333	20240311	131300	15992967300	167800	167600	167800	167500	109
334	20240311	131200	15974701200	167500	167500	167600	167500	88
335	20240311	131100	15959961000	167400	167600	167600	167400	206
336	20240311	131000	15925455800	167600	167700	167700	167600	101
337	20240311	130900	15908527900	167700	167900	167900	167600	69
338	20240311	130800	15896953700	167800	167900	167900	167800	59
339	20240311	130700	15887052100	167900	167900	167900	167800	93
340	20240311	130600	15871438800	167900	168100	168100	167800	87
341	20240311	130500	15856825700	168100	168000	168100	167900	38
342	20240311	130400	15850440700	168100	167800	168300	167800	213
343	20240311	130300	15814681300	167900	167900	168300	167800	108
344	20240311	130200	15796545300	167800	168200	168400	167800	344
345	20240311	130100	15738724600	168200	168200	168400	168100	907
346	20240311	130000	15586001600	168400	168400	168400	168300	28
347	20240311	125900	15581287600	168300	168300	168400	168100	62
348	20240311	125800	15570854600	168300	167900	168400	167900	681
349	20240311	125700	15456430200	167800	167900	167900	167800	28
350	20240311	125600	15451731600	167900	167600	167900	167600	15
351	20240311	125500	15449216100	167600	167500	167700	167500	34
352	20240311	125400	15443519000	167500	167800	167900	167500	79
353	20240311	125300	15430265900	168000	168000	168000	167700	77
354	20240311	125200	15417332700	168000	168300	168400	168000	291
355	20240311	125100	15368412300	168400	168600	168700	168400	183
356	20240311	125000	15337570000	168600	168700	168700	168600	380
357	20240311	124900	15273469900	168700	168700	168800	168600	198
358	20240311	124800	15240069100	168800	168700	168800	168700	94
359	20240311	124700	15224210100	168700	168500	168800	168500	543
360	20240311	124600	15132637400	168500	168300	168500	168200	871
361	20240311	124500	14985962800	168200	167900	168300	167900	1000
362	20240311	124400	14817827300	167900	167400	168000	167400	1943
363	20240311	124300	14492050000	167500	167500	167500	167400	322
364	20240311	124200	14438129600	167500	167400	167500	167300	11
365	20240311	124100	14436288100	167300	167300	167400	167000	1252
366	20240311	124000	14227125600	167400	167300	167400	167300	145
367	20240311	123900	14202864700	167300	167600	167600	167300	507
368	20240311	123800	14117949800	167600	167600	167700	167500	165
369	20240311	123700	14090304000	167700	167700	167700	167600	34
370	20240311	123600	14084603200	167600	167500	167600	167500	163
371	20240311	123500	14057287700	167500	167600	167700	167500	143
372	20240311	123400	14033319000	167600	167800	167800	167600	52
373	20240311	123300	14024601700	167800	167800	167900	167600	111
374	20240311	123200	14005977200	167800	167900	167900	167800	58
375	20240311	123100	13996239700	167900	167900	167900	167800	243
376	20240311	123000	13955442400	167800	167700	167800	167700	124
377	20240311	122900	13934640200	167700	167700	167700	167600	124
378	20240311	122800	13913855400	167600	167400	167700	167400	379
379	20240311	122700	13850364200	167500	167200	167500	167200	103
380	20240311	122600	13833130500	167300	167400	167400	167200	75
381	20240311	122500	13820581600	167400	167500	167500	167300	73
382	20240311	122400	13808357800	167500	167400	167500	167400	125
383	20240311	122300	13787425200	167400	167400	167500	167400	137
384	20240311	122200	13764489200	167400	167100	167400	167100	82
385	20240311	122100	13750768200	167100	167100	167200	167000	80
386	20240311	122000	13737404300	167100	166900	167100	166900	196
387	20240311	121900	13704673100	166800	166900	166900	166800	173
388	20240311	121800	13675803500	166900	166900	166900	166800	13
389	20240311	121700	13673634000	166900	167000	167000	166800	38
390	20240311	121600	13667292800	166900	166800	166900	166700	398
391	20240311	121500	13600902100	166800	166800	166800	166800	148
392	20240311	121400	13576215700	166800	166700	166800	166600	87
393	20240311	121300	13561718600	166800	166600	166800	166600	26
394	20240311	121200	13557384300	166600	166700	166700	166600	53
395	20240311	121100	13548553400	166600	166700	166700	166600	90
396	20240311	121000	13533556200	166700	166700	166700	166600	124
397	20240311	120900	13512888900	166700	166700	166700	166600	19
398	20240311	120800	13509722300	166600	166700	166700	166600	209
399	20240311	120700	13474887900	166600	166600	166700	166500	23
400	20240311	120600	13471056100	166600	166600	166600	166600	4
401	20240311	120500	13470389700	166600	166700	166700	166600	34
402	20240311	120400	13464723200	166700	166700	166800	166600	324
403	20240311	120300	13410695300	166600	166700	166800	166500	78
404	20240311	120200	13397699000	166800	166400	166800	166300	715
405	20240311	120100	13278718000	166400	166200	166400	166200	98
406	20240311	120000	13262419900	166200	165900	166200	165900	291
407	20240311	115900	13214099000	165900	166000	166000	165900	71
408	20240311	115800	13202316900	166000	166000	166100	166000	30
409	20240311	115700	13197335700	166100	166100	166100	165900	224
410	20240311	115600	13160164100	166000	166000	166000	165900	214
411	20240311	115500	13124640400	166000	166000	166000	165900	99
412	20240311	115400	13108215600	166000	166100	166100	166000	72
413	20240311	115300	13096262300	166000	166300	166300	166000	635
414	20240311	115200	12990837500	166200	166300	166300	166200	78
415	20240311	115100	12977868800	166400	166300	166400	166300	113
416	20240311	115000	12959075600	166300	166500	166700	166300	78
417	20240311	114900	12946098700	166400	166700	166700	166400	134
418	20240311	114800	12923786100	166700	166700	166700	166600	67
419	20240311	114700	12912623300	166700	166700	166700	166500	222
420	20240311	114600	12875637800	166700	166700	166700	166700	3
421	20240311	114500	12875137700	166700	166700	166700	166500	148
422	20240311	114400	12850480900	166700	166700	166700	166600	21
423	20240311	114300	12846980800	166700	166600	166700	166600	74
424	20240311	114200	12834651200	166600	166700	166700	166600	77
425	20240311	114100	12821820900	166700	166800	166800	166700	125
426	20240311	114000	12800980400	166900	166700	166900	166700	47
427	20240311	113900	12793142400	166700	166800	166900	166700	196
428	20240311	113800	12760468800	166800	166800	166900	166800	158
429	20240311	113700	12734113600	166800	166800	166900	166800	27
430	20240311	113600	12729609500	166800	166900	166900	166800	32
431	20240311	113500	12724269600	166800	166900	166900	166800	15
432	20240311	113400	12721766400	166900	166800	166900	166700	89
433	20240311	113300	12706922000	166800	166700	166800	166700	4
434	20240311	113200	12706254900	166700	166600	166800	166600	383
435	20240311	113100	12642412900	166600	166700	166700	166500	183
436	20240311	113000	12611923100	166800	166500	166800	166500	333
437	20240311	112900	12556443300	166600	166700	166800	166600	161
438	20240311	112800	12529607800	166700	166900	167000	166600	191
439	20240311	112700	12497732500	166900	166200	166900	166200	95
440	20240311	112600	12481916800	166100	166100	166300	166100	274
441	20240311	112500	12436405100	166100	166300	166500	166100	180
442	20240311	112400	12406476800	166200	166100	166200	166100	43
443	20240311	112300	12399330500	166000	166100	166200	166000	155
444	20240311	112200	12373588200	166100	166100	166200	166000	219
445	20240311	112100	12337211900	166000	166200	166200	166000	258
446	20240311	112000	12294377800	166200	166100	166200	166000	124
447	20240311	111900	12273789700	166200	166200	166300	166000	395
448	20240311	111800	12208184900	166200	166200	166300	166200	143
449	20240311	111700	12184411000	166300	166400	166400	166200	265
450	20240311	111600	12140342000	166400	166500	166500	166300	264
451	20240311	111500	12096408100	166500	166600	166600	166400	308
452	20240311	111400	12045125500	166500	166500	166900	166500	330
453	20240311	111300	11990128100	166500	167000	167000	166500	1248
454	20240311	111200	11781938100	167100	167400	167400	167100	631
455	20240311	111100	11676423600	167400	167300	167400	167200	80
456	20240311	111000	11663043100	167300	167500	167500	167200	247
457	20240311	110900	11621720100	167500	167400	167500	167300	240
458	20240311	110800	11581545000	167400	167500	167500	167300	23
459	20240311	110700	11577694600	167400	167400	167500	167300	177
460	20240311	110600	11548065800	167500	167400	167500	167400	18
461	20240311	110500	11545051400	167400	167500	167500	167400	12
462	20240311	110400	11543041800	167500	167400	167500	167400	15
463	20240311	110300	11540529800	167500	167300	167600	167300	34
464	20240311	110200	11534832500	167400	167500	167600	167300	126
465	20240311	110100	11513742200	167400	167500	167600	167400	50
466	20240311	110000	11505364900	167500	167400	167600	167400	10
467	20240311	105900	11503690400	167400	167500	167500	167400	484
468	20240311	105800	11422665800	167500	167700	167700	167500	712
469	20240311	105700	11303384300	167700	167900	167900	167700	245
470	20240311	105600	11262287900	167800	167800	167900	167800	215
471	20240311	105500	11226196000	167800	167800	167900	167800	196
472	20240311	105400	11193304000	167900	167800	167900	167800	366
473	20240311	105300	11131852700	167800	167800	167800	167800	134
474	20240311	105200	11109367500	167700	167700	167700	167600	125
475	20240311	105100	11088406300	167700	167600	167700	167600	140
476	20240311	105000	11064941300	167700	167900	167900	167600	262
477	20240311	104900	11021011600	167900	167800	167900	167800	53
478	20240311	104800	11012114100	167800	167900	167900	167800	18
479	20240311	104700	11009092700	167800	168000	168000	167800	150
480	20240311	104600	10983900700	167900	168000	168000	167800	214
481	20240311	104500	10947956400	168000	168000	168000	167900	522
482	20240311	104400	10860288500	168000	168000	168000	167900	262
483	20240311	104300	10816272800	168000	167900	168000	167700	227
484	20240311	104200	10778168100	167800	167600	167800	167600	115
485	20240311	104100	10758875000	167600	167600	167800	167600	268
486	20240311	104000	10713936200	167700	167600	167700	167500	271
487	20240311	103900	10668513600	167600	167700	167700	167600	186
488	20240311	103800	10637334700	167600	167600	167700	167600	232
489	20240311	103700	10598446600	167600	167800	167800	167500	233
490	20240311	103600	10559394400	167800	167800	167800	167700	45
491	20240311	103500	10551845200	167800	168000	168000	167700	737
492	20240311	103400	10428090100	168000	168200	168200	167900	130
493	20240311	103300	10406258100	168200	168300	168300	167800	580
494	20240311	103200	10308841700	168300	168300	168300	168200	95
495	20240311	103100	10292854300	168300	168200	168300	168100	211
496	20240311	103000	10257371200	168200	168300	168300	168200	44
497	20240311	102900	10249969200	168200	168200	168300	168100	134
498	20240311	102800	10227434300	168200	168300	168300	168200	217
499	20240311	102700	10190928700	168300	168300	168300	168300	15
500	20240311	102600	10188404200	168300	168200	168300	168100	73
501	20240311	102500	10176122800	168000	168100	168300	168000	152
502	20240311	102400	10150550600	168100	168200	168400	168100	65
503	20240311	102300	10139615100	168100	168300	168300	168100	131
504	20240311	102200	10117574700	168300	168500	168600	168200	119
505	20240311	102100	10097537300	168500	168500	168500	168400	105
506	20240311	102000	10079850800	168400	168400	168500	168400	173
507	20240311	101900	10050706200	168500	168400	168500	168400	154
508	20240311	101800	10024760700	168500	168500	168600	168400	416
509	20240311	101700	9954676600	168500	168700	168700	168500	405
510	20240311	101600	9886385500	168700	168500	168700	168400	345
511	20240311	101500	9828253800	168400	168600	168800	168400	709
512	20240311	101400	9708672600	168600	168500	168600	168500	449
513	20240311	101300	9632989100	168500	168500	168600	168500	816
514	20240311	101200	9495442800	168500	167700	168600	167700	2094
515	20240311	101100	9142829100	167700	167600	167800	167600	537
516	20240311	101000	9052776600	167600	167700	167700	167600	72
517	20240311	100900	9040702800	167800	167800	167800	167700	88
518	20240311	100800	9025942200	167800	167800	167900	167800	112
519	20240311	100700	9007148100	167800	167900	167900	167800	80
520	20240311	100600	8993720900	167900	167600	167900	167500	93
521	20240311	100500	8978124900	167500	167900	167900	167500	127
522	20240311	100400	8956835700	167900	167900	167900	167700	376
523	20240311	100300	8893720700	168000	167800	168000	167800	399
524	20240311	100200	8826737000	167800	167900	168000	167800	247
525	20240311	100100	8785265900	167900	167800	167900	167400	670
526	20240311	100000	8672869800	167800	168100	168100	167800	299
527	20240311	095900	8622644900	168000	167800	168100	167800	109
528	20240311	095800	8604340900	167900	167700	167900	167700	40
529	20240311	095700	8597628700	167700	167800	168100	167700	164
530	20240311	095600	8570115200	167800	167900	168200	167800	229
531	20240311	095500	8531676100	168000	168400	168500	168000	729
532	20240311	095400	8409021900	168400	168100	168500	167800	761
533	20240311	095300	8280960700	168000	168300	168300	168000	606
534	20240311	095200	8179078000	168300	167900	168300	167900	659
535	20240311	095100	8068290700	167900	167600	167900	167600	783
536	20240311	095000	7936921900	167500	167600	167600	167500	168
537	20240311	094900	7908772200	167600	167700	167700	167500	40
538	20240311	094800	7902065700	167500	167000	167800	166800	765
539	20240311	094700	7774106300	166900	166600	167200	166600	187
540	20240311	094600	7742886900	166600	167000	167100	166600	958
541	20240311	094500	7582989500	167000	167400	167400	167000	1011
542	20240311	094400	7414048000	167500	167600	167600	167300	106
543	20240311	094300	7396296900	167600	167300	167800	167200	292
544	20240311	094200	7347430500	167300	167200	167800	167200	309
545	20240311	094100	7295722900	167200	167300	167500	167200	473
546	20240311	094000	7216597500	167800	167200	167800	167200	53
547	20240311	093900	7207728600	167200	167200	167700	167100	621
548	20240311	093800	7103877800	167200	167600	167600	167100	886
549	20240311	093700	6955705300	167600	167600	167800	167500	340
550	20240311	093600	6898732900	167600	167300	168000	167000	1386
551	20240311	093500	6666506400	167200	167500	167500	167100	531
552	20240311	093400	6577676000	167500	167600	167600	167500	364
553	20240311	093300	6516690300	167600	167600	168000	167600	205
554	20240311	093200	6482320300	167600	168300	168400	167600	1074
555	20240311	093100	6301746300	168300	168300	168400	167900	919
556	20240311	093000	6147122100	168300	168400	168500	168200	1128
557	20240311	092900	5957198900	168400	168300	168500	168300	368
558	20240311	092800	5895240800	168300	168300	168400	168200	437
559	20240311	092700	5821675500	168300	167900	168300	167800	1121
560	20240311	092600	5633419500	167800	167500	167800	167500	724
561	20240311	092500	5512049200	167500	167700	167900	167400	466
562	20240311	092400	5433946100	167700	167700	167900	167700	134
563	20240311	092300	5411469300	167800	168200	168200	167200	392
564	20240311	092200	5345719200	168200	168200	168300	167200	485
565	20240311	092100	5264381900	168300	168300	168500	167200	663
566	20240311	092000	5153125600	168300	168000	168600	168000	266
567	20240311	091900	5108368800	168000	167900	168200	167400	1097
568	20240311	091800	4924353500	167900	168400	168800	167800	1123
569	20240311	091700	4735577600	168800	168900	168900	168300	1320
570	20240311	091600	4512830500	168900	168900	169000	168500	1474
571	20240311	091500	4263828900	168600	168600	168900	168600	1031
572	20240311	091400	4089813200	168600	168400	168900	168400	1073
573	20240311	091300	3908968400	168300	168000	168500	167300	1412
574	20240311	091200	3671706500	168100	168300	168400	168000	516
575	20240311	091100	3584932300	168200	168200	168400	167600	986
576	20240311	091000	3419208200	168200	168700	168700	168000	1473
577	20240311	090900	3171055500	168500	168700	169000	168500	1058
578	20240311	090800	2992534000	168800	168500	169100	168500	1701
579	20240311	090700	2705345500	169000	167600	169100	167200	2439
580	20240311	090600	2294115000	167600	166900	167700	166400	1391
581	20240311	090500	2061581600	166900	166000	166900	165200	1888
582	20240311	090400	1747656900	166000	166000	166000	165000	731
583	20240311	090300	1626652000	165000	164400	166200	164400	1303
584	20240311	090200	1410659600	165500	164400	165500	164000	3316
585	20240311	090100	864733100	164200	164800	165300	164200	1586
586	20240311	090000	603540600	164700	165500	165800	164100	3416