KissMeData/140860/min/candle-20240314.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240314	202100	9876063800	161200	161200	161200	161200	2279
3	20240314	202000	9876063800	161200	161200	161200	161200	0
4	20240314	201900	9876063800	161200	161200	161200	161200	0
5	20240314	201800	9876063800	161200	161200	161200	161200	0
6	20240314	201700	9876063800	161200	161200	161200	161200	0
7	20240314	201600	9876063800	161200	161200	161200	161200	0
8	20240314	201500	9876063800	161200	161200	161200	161200	0
9	20240314	201400	9876063800	161200	161200	161200	161200	0
10	20240314	201300	9876063800	161200	161200	161200	161200	0
11	20240314	201200	9876063800	161200	161200	161200	161200	0
12	20240314	201100	9876063800	161200	161200	161200	161200	0
13	20240314	201000	9876063800	161200	161200	161200	161200	0
14	20240314	200900	9876063800	161200	161200	161200	161200	0
15	20240314	200800	9876063800	161200	161200	161200	161200	0
16	20240314	200700	9876063800	161200	161200	161200	161200	0
17	20240314	200600	9876063800	161200	161200	161200	161200	0
18	20240314	200500	9876063800	161200	161200	161200	161200	0
19	20240314	200400	9876063800	161200	161200	161200	161200	0
20	20240314	200300	9876063800	161200	161200	161200	161200	0
21	20240314	200200	9876063800	161200	161200	161200	161200	0
22	20240314	200100	9876063800	161200	161200	161200	161200	0
23	20240314	200000	9876063800	161200	161200	161200	161200	0
24	20240314	195900	9876063800	161200	161200	161200	161200	0
25	20240314	195800	9876063800	161200	161200	161200	161200	0
26	20240314	195700	9876063800	161200	161200	161200	161200	0
27	20240314	195600	9876063800	161200	161200	161200	161200	0
28	20240314	195500	9876063800	161200	161200	161200	161200	0
29	20240314	195400	9876063800	161200	161200	161200	161200	0
30	20240314	195300	9876063800	161200	161200	161200	161200	0
31	20240314	195200	9876063800	161200	161200	161200	161200	0
32	20240314	195100	9876063800	161200	161200	161200	161200	2279
33	20240314	195000	9876063800	161200	161200	161200	161200	0
34	20240314	194900	9876063800	161200	161200	161200	161200	0
35	20240314	194800	9876063800	161200	161200	161200	161200	0
36	20240314	194700	9876063800	161200	161200	161200	161200	0
37	20240314	194600	9876063800	161200	161200	161200	161200	0
38	20240314	194500	9876063800	161200	161200	161200	161200	0
39	20240314	194400	9876063800	161200	161200	161200	161200	0
40	20240314	194300	9876063800	161200	161200	161200	161200	0
41	20240314	194200	9876063800	161200	161200	161200	161200	0
42	20240314	194100	9876063800	161200	161200	161200	161200	0
43	20240314	194000	9876063800	161200	161200	161200	161200	0
44	20240314	193900	9876063800	161200	161200	161200	161200	0
45	20240314	193800	9876063800	161200	161200	161200	161200	0
46	20240314	193700	9876063800	161200	161200	161200	161200	0
47	20240314	193600	9876063800	161200	161200	161200	161200	0
48	20240314	193500	9876063800	161200	161200	161200	161200	0
49	20240314	193400	9876063800	161200	161200	161200	161200	0
50	20240314	193300	9876063800	161200	161200	161200	161200	0
51	20240314	193200	9876063800	161200	161200	161200	161200	0
52	20240314	193100	9876063800	161200	161200	161200	161200	0
53	20240314	193000	9876063800	161200	161200	161200	161200	0
54	20240314	192900	9876063800	161200	161200	161200	161200	0
55	20240314	192800	9876063800	161200	161200	161200	161200	0
56	20240314	192700	9876063800	161200	161200	161200	161200	0
57	20240314	192600	9876063800	161200	161200	161200	161200	0
58	20240314	192500	9876063800	161200	161200	161200	161200	0
59	20240314	192400	9876063800	161200	161200	161200	161200	0
60	20240314	192300	9876063800	161200	161200	161200	161200	0
61	20240314	192200	9876063800	161200	161200	161200	161200	0
62	20240314	192100	9876063800	161200	161200	161200	161200	2279
63	20240314	192000	9876063800	161200	161200	161200	161200	0
64	20240314	191900	9876063800	161200	161200	161200	161200	0
65	20240314	191800	9876063800	161200	161200	161200	161200	0
66	20240314	191700	9876063800	161200	161200	161200	161200	0
67	20240314	191600	9876063800	161200	161200	161200	161200	0
68	20240314	191500	9876063800	161200	161200	161200	161200	0
69	20240314	191400	9876063800	161200	161200	161200	161200	0
70	20240314	191300	9876063800	161200	161200	161200	161200	0
71	20240314	191200	9876063800	161200	161200	161200	161200	0
72	20240314	191100	9876063800	161200	161200	161200	161200	0
73	20240314	191000	9876063800	161200	161200	161200	161200	0
74	20240314	190900	9876063800	161200	161200	161200	161200	0
75	20240314	190800	9876063800	161200	161200	161200	161200	0
76	20240314	190700	9876063800	161200	161200	161200	161200	0
77	20240314	190600	9876063800	161200	161200	161200	161200	0
78	20240314	190500	9876063800	161200	161200	161200	161200	0
79	20240314	190400	9876063800	161200	161200	161200	161200	0
80	20240314	190300	9876063800	161200	161200	161200	161200	0
81	20240314	190200	9876063800	161200	161200	161200	161200	0
82	20240314	190100	9876063800	161200	161200	161200	161200	0
83	20240314	190000	9876063800	161200	161200	161200	161200	0
84	20240314	185900	9876063800	161200	161200	161200	161200	0
85	20240314	185800	9876063800	161200	161200	161200	161200	0
86	20240314	185700	9876063800	161200	161200	161200	161200	0
87	20240314	185600	9876063800	161200	161200	161200	161200	0
88	20240314	185500	9876063800	161200	161200	161200	161200	0
89	20240314	185400	9876063800	161200	161200	161200	161200	0
90	20240314	185300	9876063800	161200	161200	161200	161200	0
91	20240314	185200	9876063800	161200	161200	161200	161200	0
92	20240314	185100	9876063800	161200	161200	161200	161200	2279
93	20240314	185000	9876063800	161200	161200	161200	161200	0
94	20240314	184900	9876063800	161200	161200	161200	161200	0
95	20240314	184800	9876063800	161200	161200	161200	161200	0
96	20240314	184700	9876063800	161200	161200	161200	161200	0
97	20240314	184600	9876063800	161200	161200	161200	161200	0
98	20240314	184500	9876063800	161200	161200	161200	161200	0
99	20240314	184400	9876063800	161200	161200	161200	161200	0
100	20240314	184300	9876063800	161200	161200	161200	161200	0
101	20240314	184200	9876063800	161200	161200	161200	161200	0
102	20240314	184100	9876063800	161200	161200	161200	161200	0
103	20240314	184000	9876063800	161200	161200	161200	161200	0
104	20240314	183900	9876063800	161200	161200	161200	161200	0
105	20240314	183800	9876063800	161200	161200	161200	161200	0
106	20240314	183700	9876063800	161200	161200	161200	161200	0
107	20240314	183600	9876063800	161200	161200	161200	161200	0
108	20240314	183500	9876063800	161200	161200	161200	161200	0
109	20240314	183400	9876063800	161200	161200	161200	161200	0
110	20240314	183300	9876063800	161200	161200	161200	161200	0
111	20240314	183200	9876063800	161200	161200	161200	161200	0
112	20240314	183100	9876063800	161200	161200	161200	161200	0
113	20240314	183000	9876063800	161200	161200	161200	161200	0
114	20240314	182900	9876063800	161200	161200	161200	161200	0
115	20240314	182800	9876063800	161200	161200	161200	161200	0
116	20240314	182700	9876063800	161200	161200	161200	161200	0
117	20240314	182600	9876063800	161200	161200	161200	161200	0
118	20240314	182500	9876063800	161200	161200	161200	161200	0
119	20240314	182400	9876063800	161200	161200	161200	161200	0
120	20240314	182300	9876063800	161200	161200	161200	161200	0
121	20240314	182200	9876063800	161200	161200	161200	161200	0
122	20240314	182100	9876063800	161200	161200	161200	161200	2279
123	20240314	182000	9876063800	161200	161200	161200	161200	0
124	20240314	181900	9876063800	161200	161200	161200	161200	0
125	20240314	181800	9876063800	161200	161200	161200	161200	0
126	20240314	181700	9876063800	161200	161200	161200	161200	0
127	20240314	181600	9876063800	161200	161200	161200	161200	0
128	20240314	181500	9876063800	161200	161200	161200	161200	0
129	20240314	181400	9876063800	161200	161200	161200	161200	0
130	20240314	181300	9876063800	161200	161200	161200	161200	0
131	20240314	181200	9876063800	161200	161200	161200	161200	0
132	20240314	181100	9876063800	161200	161200	161200	161200	0
133	20240314	181000	9876063800	161200	161200	161200	161200	0
134	20240314	180900	9876063800	161200	161200	161200	161200	0
135	20240314	180800	9876063800	161200	161200	161200	161200	0
136	20240314	180700	9876063800	161200	161200	161200	161200	0
137	20240314	180600	9876063800	161200	161200	161200	161200	0
138	20240314	180500	9876063800	161200	161200	161200	161200	0
139	20240314	180400	9876063800	161200	161200	161200	161200	0
140	20240314	180300	9876063800	161200	161200	161200	161200	0
141	20240314	180200	9876063800	161200	161200	161200	161200	0
142	20240314	180100	9876063800	161200	161200	161200	161200	0
143	20240314	180000	9876063800	161200	161200	161200	161200	0
144	20240314	175900	9876063800	161200	161200	161200	161200	0
145	20240314	175800	9876063800	161200	161200	161200	161200	0
146	20240314	175700	9876063800	161200	161200	161200	161200	0
147	20240314	175600	9876063800	161200	161200	161200	161200	0
148	20240314	175500	9876063800	161200	161200	161200	161200	0
149	20240314	175400	9876063800	161200	161200	161200	161200	0
150	20240314	175300	9876063800	161200	161200	161200	161200	0
151	20240314	175200	9876063800	161200	161200	161200	161200	0
152	20240314	175100	9876063800	161200	161200	161200	161200	2279
153	20240314	175000	9876063800	161200	161200	161200	161200	0
154	20240314	174900	9876063800	161200	161200	161200	161200	0
155	20240314	174800	9876063800	161200	161200	161200	161200	0
156	20240314	174700	9876063800	161200	161200	161200	161200	0
157	20240314	174600	9876063800	161200	161200	161200	161200	0
158	20240314	174500	9876063800	161200	161200	161200	161200	0
159	20240314	174400	9876063800	161200	161200	161200	161200	0
160	20240314	174300	9876063800	161200	161200	161200	161200	0
161	20240314	174200	9876063800	161200	161200	161200	161200	0
162	20240314	174100	9876063800	161200	161200	161200	161200	0
163	20240314	174000	9876063800	161200	161200	161200	161200	0
164	20240314	173900	9876063800	161200	161200	161200	161200	0
165	20240314	173800	9876063800	161200	161200	161200	161200	0
166	20240314	173700	9876063800	161200	161200	161200	161200	0
167	20240314	173600	9876063800	161200	161200	161200	161200	0
168	20240314	173500	9876063800	161200	161200	161200	161200	0
169	20240314	173400	9876063800	161200	161200	161200	161200	0
170	20240314	173300	9876063800	161200	161200	161200	161200	0
171	20240314	173200	9876063800	161200	161200	161200	161200	0
172	20240314	173100	9876063800	161200	161200	161200	161200	0
173	20240314	173000	9876063800	161200	161200	161200	161200	0
174	20240314	172900	9876063800	161200	161200	161200	161200	0
175	20240314	172800	9876063800	161200	161200	161200	161200	0
176	20240314	172700	9876063800	161200	161200	161200	161200	0
177	20240314	172600	9876063800	161200	161200	161200	161200	0
178	20240314	172500	9876063800	161200	161200	161200	161200	0
179	20240314	172400	9876063800	161200	161200	161200	161200	0
180	20240314	172300	9876063800	161200	161200	161200	161200	0
181	20240314	172200	9876063800	161200	161200	161200	161200	0
182	20240314	172100	9876063800	161200	161200	161200	161200	2279
183	20240314	172000	9876063800	161200	161200	161200	161200	0
184	20240314	171900	9876063800	161200	161200	161200	161200	0
185	20240314	171800	9876063800	161200	161200	161200	161200	0
186	20240314	171700	9876063800	161200	161200	161200	161200	0
187	20240314	171600	9876063800	161200	161200	161200	161200	0
188	20240314	171500	9876063800	161200	161200	161200	161200	0
189	20240314	171400	9876063800	161200	161200	161200	161200	0
190	20240314	171300	9876063800	161200	161200	161200	161200	0
191	20240314	171200	9876063800	161200	161200	161200	161200	0
192	20240314	171100	9876063800	161200	161200	161200	161200	0
193	20240314	171000	9876063800	161200	161200	161200	161200	0
194	20240314	170900	9876063800	161200	161200	161200	161200	0
195	20240314	170800	9876063800	161200	161200	161200	161200	0
196	20240314	170700	9876063800	161200	161200	161200	161200	0
197	20240314	170600	9876063800	161200	161200	161200	161200	0
198	20240314	170500	9876063800	161200	161200	161200	161200	0
199	20240314	170400	9876063800	161200	161200	161200	161200	0
200	20240314	170300	9876063800	161200	161200	161200	161200	0
201	20240314	170200	9876063800	161200	161200	161200	161200	0
202	20240314	170100	9876063800	161200	161200	161200	161200	0
203	20240314	170000	9876063800	161200	161200	161200	161200	0
204	20240314	165900	9876063800	161200	161200	161200	161200	0
205	20240314	165800	9876063800	161200	161200	161200	161200	0
206	20240314	165700	9876063800	161200	161200	161200	161200	0
207	20240314	165600	9876063800	161200	161200	161200	161200	0
208	20240314	165500	9876063800	161200	161200	161200	161200	0
209	20240314	165400	9876063800	161200	161200	161200	161200	0
210	20240314	165300	9876063800	161200	161200	161200	161200	0
211	20240314	165200	9876063800	161200	161200	161200	161200	0
212	20240314	165100	9876063800	161200	161200	161200	161200	2279
213	20240314	165000	9876063800	161200	161200	161200	161200	0
214	20240314	164900	9876063800	161200	161200	161200	161200	0
215	20240314	164800	9876063800	161200	161200	161200	161200	0
216	20240314	164700	9876063800	161200	161200	161200	161200	0
217	20240314	164600	9876063800	161200	161200	161200	161200	0
218	20240314	164500	9876063800	161200	161200	161200	161200	0
219	20240314	164400	9876063800	161200	161200	161200	161200	0
220	20240314	164300	9876063800	161200	161200	161200	161200	0
221	20240314	164200	9876063800	161200	161200	161200	161200	0
222	20240314	164100	9876063800	161200	161200	161200	161200	0
223	20240314	164000	9876063800	161200	161200	161200	161200	0
224	20240314	163900	9876063800	161200	161200	161200	161200	0
225	20240314	163800	9876063800	161200	161200	161200	161200	0
226	20240314	163700	9876063800	161200	161200	161200	161200	0
227	20240314	163600	9876063800	161200	161200	161200	161200	0
228	20240314	163500	9876063800	161200	161200	161200	161200	0
229	20240314	163400	9876063800	161200	161200	161200	161200	0
230	20240314	163300	9876063800	161200	161200	161200	161200	0
231	20240314	163200	9876063800	161200	161200	161200	161200	0
232	20240314	163100	9876063800	161200	161200	161200	161200	0
233	20240314	163000	9876063800	161200	161200	161200	161200	0
234	20240314	162900	9876063800	161200	161200	161200	161200	0
235	20240314	162800	9876063800	161200	161200	161200	161200	0
236	20240314	162700	9876063800	161200	161200	161200	161200	0
237	20240314	162600	9876063800	161200	161200	161200	161200	0
238	20240314	162500	9876063800	161200	161200	161200	161200	0
239	20240314	162400	9876063800	161200	161200	161200	161200	0
240	20240314	162300	9876063800	161200	161200	161200	161200	0
241	20240314	162200	9876063800	161200	161200	161200	161200	0
242	20240314	162100	9876063800	161200	161200	161200	161200	2279
243	20240314	162000	9876063800	161200	161200	161200	161200	0
244	20240314	161900	9876063800	161200	161200	161200	161200	0
245	20240314	161800	9876063800	161200	161200	161200	161200	0
246	20240314	161700	9876063800	161200	161200	161200	161200	0
247	20240314	161600	9876063800	161200	161200	161200	161200	0
248	20240314	161500	9876063800	161200	161200	161200	161200	0
249	20240314	161400	9876063800	161200	161200	161200	161200	0
250	20240314	161300	9876063800	161200	161200	161200	161200	0
251	20240314	161200	9876063800	161200	161200	161200	161200	0
252	20240314	161100	9876063800	161200	161200	161200	161200	0
253	20240314	161000	9876063800	161200	161200	161200	161200	0
254	20240314	160900	9876063800	161200	161200	161200	161200	0
255	20240314	160800	9876063800	161200	161200	161200	161200	0
256	20240314	160700	9876063800	161200	161200	161200	161200	0
257	20240314	160600	9876063800	161200	161200	161200	161200	0
258	20240314	160500	9876063800	161200	161200	161200	161200	0
259	20240314	160400	9876063800	161200	161200	161200	161200	0
260	20240314	160300	9876063800	161200	161200	161200	161200	0
261	20240314	160200	9876063800	161200	161200	161200	161200	0
262	20240314	160100	9876063800	161200	161200	161200	161200	0
263	20240314	160000	9876063800	161200	161200	161200	161200	0
264	20240314	155900	9876063800	161200	161200	161200	161200	0
265	20240314	155800	9876063800	161200	161200	161200	161200	0
266	20240314	155700	9876063800	161200	161200	161200	161200	0
267	20240314	155600	9876063800	161200	161200	161200	161200	0
268	20240314	155500	9876063800	161200	161200	161200	161200	0
269	20240314	155400	9876063800	161200	161200	161200	161200	0
270	20240314	155300	9876063800	161200	161200	161200	161200	0
271	20240314	155200	9876063800	161200	161200	161200	161200	0
272	20240314	155100	9876063800	161200	161200	161200	161200	2279
273	20240314	155000	9876063800	161200	161200	161200	161200	0
274	20240314	154900	9876063800	161200	161200	161200	161200	0
275	20240314	154800	9876063800	161200	161200	161200	161200	0
276	20240314	154700	9876063800	161200	161200	161200	161200	0
277	20240314	154600	9876063800	161200	161200	161200	161200	0
278	20240314	154500	9876063800	161200	161200	161200	161200	0
279	20240314	154400	9876063800	161200	161200	161200	161200	0
280	20240314	154300	9876063800	161200	161200	161200	161200	0
281	20240314	154200	9876063800	161200	161200	161200	161200	0
282	20240314	154100	9876063800	161200	161200	161200	161200	0
283	20240314	154000	9876063800	161200	161200	161200	161200	0
284	20240314	153900	9876063800	161200	161200	161200	161200	0
285	20240314	153800	9876063800	161200	161200	161200	161200	0
286	20240314	153700	9876063800	161200	161200	161200	161200	0
287	20240314	153600	9876063800	161200	161200	161200	161200	0
288	20240314	153500	9876063800	161200	161200	161200	161200	0
289	20240314	153400	9876063800	161200	161200	161200	161200	0
290	20240314	153300	9876063800	161200	161200	161200	161200	0
291	20240314	153200	9876063800	161200	161200	161200	161200	0
292	20240314	153100	9876063800	161200	161200	161200	161200	0
293	20240314	153000	9876063800	161200	161200	161200	161200	2279
294	20240314	152900	9508689000	161200	161200	161200	161200	0
295	20240314	152800	9508689000	161200	161200	161200	161200	0
296	20240314	152700	9508689000	161200	161200	161200	161200	0
297	20240314	152600	9508689000	161200	161200	161200	161200	0
298	20240314	152500	9508689000	161200	161200	161200	161200	0
299	20240314	152400	9508689000	161200	161200	161200	161200	0
300	20240314	152300	9508689000	161200	161200	161200	161200	0
301	20240314	152200	9508689000	161200	161200	161200	161200	0
302	20240314	152100	9508689000	161200	161200	161200	161200	0
303	20240314	152000	9508689000	161200	161200	161200	161200	0
304	20240314	151900	9508689000	161200	161000	161200	161000	45
305	20240314	151800	9501440100	161100	161000	161100	160900	18
306	20240314	151700	9498541100	160900	160800	161100	160700	52
307	20240314	151600	9490175800	161100	161200	161200	160800	39
308	20240314	151500	9483901100	161300	160900	161400	160600	198
309	20240314	151400	9452041400	160900	160900	160900	160900	56
310	20240314	151300	9443031000	160900	161000	161000	160900	197
311	20240314	151200	9411321300	160900	160800	160900	160800	76
312	20240314	151100	9399095800	160900	160800	161000	160700	62
313	20240314	151000	9389122800	160900	160300	160900	160300	122
314	20240314	150900	9369547400	160300	160600	160600	160300	369
315	20240314	150800	9310345700	160700	160800	160900	160400	219
316	20240314	150700	9275194500	161000	160400	161300	160400	218
317	20240314	150600	9240201400	160600	160300	160600	160100	246
318	20240314	150500	9200787100	160200	160300	160500	160200	233
319	20240314	150400	9163443400	160200	160300	160400	160100	366
320	20240314	150300	9104793100	160300	160300	160400	160300	153
321	20240314	150200	9080266000	160300	160500	160500	160300	211
322	20240314	150100	9046436600	160400	160500	160500	160400	171
323	20240314	150000	9019001200	160500	160500	161200	160400	244
324	20240314	145900	8979825700	160500	160500	160600	160400	235
325	20240314	145800	8942114500	160500	160700	160700	160500	409
326	20240314	145700	8876457500	160700	160500	160800	160500	221
327	20240314	145600	8840962100	160500	160800	160900	160500	252
328	20240314	145500	8800474600	160800	160800	160900	160700	222
329	20240314	145400	8764772300	160800	161000	161000	160600	224
330	20240314	145300	8728761700	161000	160800	161000	160600	267
331	20240314	145200	8685824500	160700	160900	161100	160700	222
332	20240314	145100	8650118100	160800	161000	161000	160700	208
333	20240314	145000	8616660900	161000	161100	161200	160800	266
334	20240314	144900	8573851500	161100	161200	161300	161000	198
335	20240314	144800	8541938400	161300	161400	161600	161200	215
336	20240314	144700	8507232800	161500	162000	162000	161500	311
337	20240314	144600	8456954100	162100	162100	162100	162000	152
338	20240314	144500	8432326700	162200	162000	162200	162000	92
339	20240314	144400	8417415200	162000	162100	162300	162000	86
340	20240314	144300	8403473700	162100	162200	162200	162000	102
341	20240314	144200	8386939300	162200	162400	162400	162100	112
342	20240314	144100	8368775100	162300	162200	162400	162200	41
343	20240314	144000	8362121900	162300	162200	162400	162100	86
344	20240314	143900	8348171900	162200	162100	162300	162100	95
345	20240314	143800	8332765400	162200	162200	162400	162100	64
346	20240314	143700	8322383200	162200	162200	162300	162000	67
347	20240314	143600	8311519600	162200	162100	162400	162100	357
348	20240314	143500	8253602400	162100	162000	162200	161900	295
349	20240314	143400	8205779700	161900	161900	162000	161900	81
350	20240314	143300	8192659500	162000	162100	162100	161800	83
351	20240314	143200	8179220900	162000	162100	162100	161900	160
352	20240314	143100	8153305600	162000	162000	162000	161900	112
353	20240314	143000	8135168300	161900	161700	162000	161700	59
354	20240314	142900	8125618800	161800	161800	161800	161600	140
355	20240314	142800	8102981200	161900	161900	162000	161800	79
356	20240314	142700	8090193800	162000	161800	162000	161700	101
357	20240314	142600	8073838000	161800	161800	161900	161800	49
358	20240314	142500	8065907500	161800	161700	161800	161600	130
359	20240314	142400	8044885500	161700	161700	161800	161600	67
360	20240314	142300	8034052100	161700	161500	161800	161500	94
361	20240314	142200	8018863600	161600	161600	161700	161500	40
362	20240314	142100	8012398600	161500	161400	161600	161400	100
363	20240314	142000	7996255500	161500	161700	161800	161400	90
364	20240314	141900	7981708900	161700	161500	161800	161400	93
365	20240314	141800	7966681800	161500	161800	161800	161500	140
366	20240314	141700	7944040500	161800	161900	161900	161700	75
367	20240314	141600	7931903900	162000	161700	162000	161700	79
368	20240314	141500	7919120200	161700	161600	162000	161600	163
369	20240314	141400	7892748500	161500	161600	161700	161500	215
370	20240314	141300	7858004500	161600	161200	161600	161200	192
371	20240314	141200	7827008400	161100	161200	161200	161000	151
372	20240314	141100	7802684000	161100	160900	161100	160600	136
373	20240314	141000	7780814000	160700	161100	161200	160600	174
374	20240314	140900	7752831500	161100	160700	161200	160600	403
375	20240314	140800	7688040500	160900	160800	160900	160600	93
376	20240314	140700	7673093500	160900	160800	160900	160600	125
377	20240314	140600	7653000400	160900	160900	161000	160700	88
378	20240314	140500	7638846300	160900	160800	160900	160700	138
379	20240314	140400	7616659000	160700	160800	160800	160700	47
380	20240314	140300	7609104000	160800	160700	160800	160700	118
381	20240314	140200	7590135700	160700	160800	160800	160600	105
382	20240314	140100	7573260300	160800	160700	160900	160600	106
383	20240314	140000	7556219800	160700	160700	160800	160700	41
384	20240314	135900	7549630000	160700	160600	160800	160600	143
385	20240314	135800	7526650800	160600	160700	160800	160500	109
386	20240314	135700	7509144500	160700	160700	160700	160600	126
387	20240314	135600	7488903300	160600	160800	160800	160600	106
388	20240314	135500	7471867300	160800	160900	160900	160800	99
389	20240314	135400	7455941300	160900	161000	161000	160800	75
390	20240314	135300	7443876500	161000	161100	161100	161000	197
391	20240314	135200	7412140100	161200	161100	161400	161100	307
392	20240314	135100	7362632300	161100	160900	161100	160900	100
393	20240314	135000	7346530200	160900	160800	160900	160800	79
394	20240314	134900	7333825600	160900	160600	160900	160600	94
395	20240314	134800	7318719300	160600	160600	160700	160600	113
396	20240314	134700	7300568200	160600	160600	160700	160600	100
397	20240314	134600	7284505900	160500	160600	160600	160500	62
398	20240314	134500	7274551500	160600	160700	160800	160600	172
399	20240314	134400	7246923300	160700	160700	160700	160600	68
400	20240314	134300	7235997800	160700	160800	160800	160600	115
401	20240314	134200	7217516700	160800	160700	160800	160700	67
402	20240314	134100	7206743600	160700	160900	160900	160700	130
403	20240314	134000	7185840700	160900	161000	161000	160900	97
404	20240314	133900	7170229500	161000	160900	161000	160800	73
405	20240314	133800	7158485400	161100	160900	161200	160800	109
406	20240314	133700	7140945100	160900	161000	161100	160900	49
407	20240314	133600	7133057000	161000	161000	161000	160900	180
408	20240314	133500	7104084800	161000	161100	161100	161000	41
409	20240314	133400	7097480800	161100	161000	161200	161000	177
410	20240314	133300	7068961600	161000	161200	161200	161000	65
411	20240314	133200	7058489700	161200	161200	161200	161100	102
412	20240314	133100	7042051000	161200	161000	161200	160900	104
413	20240314	133000	7025297300	161000	161200	161200	160900	144
414	20240314	132900	7002107700	161200	161100	161200	161100	101
415	20240314	132800	6985831200	161000	160800	161000	160800	100
416	20240314	132700	6969734400	160800	160700	160800	160700	119
417	20240314	132600	6950607100	160700	160600	160700	160600	77
418	20240314	132500	6938234600	160500	160700	160700	160500	110
419	20240314	132400	6920566700	160700	160500	160800	160500	57
420	20240314	132300	6911410500	160500	160700	160700	160500	159
421	20240314	132200	6885870400	160800	160800	160900	160700	61
422	20240314	132100	6876063800	160800	160800	160900	160700	85
423	20240314	132000	6862395300	160800	160900	160900	160800	94
424	20240314	131900	6847277400	160900	160900	161000	160900	108
425	20240314	131800	6829891900	160900	160700	160900	160600	135
426	20240314	131700	6808200100	160700	161100	161100	160700	50
427	20240314	131600	6800158200	161300	161500	161700	161300	156
428	20240314	131500	6774958500	161500	160400	161500	160400	274
429	20240314	131400	6730871000	160900	160800	160900	160500	93
430	20240314	131300	6715929800	160800	160200	160800	160100	124
431	20240314	131200	6696032000	160100	160100	160100	160100	87
432	20240314	131100	6682103300	160200	160100	160300	160100	123
433	20240314	131000	6662401100	160100	160100	160200	160100	79
434	20240314	130900	6649749300	160100	160200	160200	160100	80
435	20240314	130800	6636941000	160200	160000	160700	160000	132
436	20240314	130700	6615791400	160000	160100	160100	160000	103
437	20240314	130600	6599308300	160100	160000	160100	160000	60
438	20240314	130500	6589703200	160000	160100	160100	160000	134
439	20240314	130400	6568251100	160100	160200	160200	160100	45
440	20240314	130300	6561043900	160200	160200	160200	160100	86
441	20240314	130200	6547270500	160100	160100	160200	160100	80
442	20240314	130100	6534462400	160100	160200	160200	160100	89
443	20240314	130000	6520209500	160100	160300	160300	160100	178
444	20240314	125900	6491704300	160200	160300	160300	160200	37
445	20240314	125800	6485775900	160200	160200	160300	160100	105
446	20240314	125700	6468959600	160100	160100	160200	160100	90
447	20240314	125600	6454547900	160200	160300	160600	160100	75
448	20240314	125500	6442532500	160300	160100	160300	160100	64
449	20240314	125400	6432281400	160100	160100	160200	160100	123
450	20240314	125300	6412584100	160100	160000	160300	160000	118
451	20240314	125200	6393687400	160100	160100	160100	160100	75
452	20240314	125100	6381679900	160100	160200	160200	160100	77
453	20240314	125000	6369347700	160200	160000	160200	160000	112
454	20240314	124900	6351417000	160000	160400	160400	160000	409
455	20240314	124800	6285962600	160500	160100	160800	160100	199
456	20240314	124700	6254003600	160100	160100	160200	160000	101
457	20240314	124600	6237837000	160000	160100	160100	160000	112
458	20240314	124500	6219915900	160100	160000	160100	160000	92
459	20240314	124400	6205190700	160000	160100	160100	160000	104
460	20240314	124300	6188547100	160100	160100	160200	160000	118
461	20240314	124200	6169659400	160000	160100	160100	160000	87
462	20240314	124100	6155738600	160100	160100	160200	160100	119
463	20240314	124000	6136685800	160100	160200	160200	160100	346
464	20240314	123900	6081284900	160100	160100	160200	160100	116
465	20240314	123800	6062713200	160100	160300	160300	160100	174
466	20240314	123700	6034838500	160300	160100	160400	160100	86
467	20240314	123600	6021066500	160100	160100	160200	160100	86
468	20240314	123500	6007296600	160100	160300	160300	160100	653
469	20240314	123400	5902731300	160300	160300	160300	160300	91
470	20240314	123300	5888144000	160300	160200	160300	160200	78
471	20240314	123200	5875647600	160300	160300	160300	160200	225
472	20240314	123100	5839596200	160300	160200	160300	160200	99
473	20240314	123000	5823735300	160300	160300	160400	160200	207
474	20240314	122900	5790553800	160300	160400	160400	160300	80
475	20240314	122800	5777724900	160400	160400	160500	160400	78
476	20240314	122700	5765213600	160400	160500	160600	160400	115
477	20240314	122600	5746757000	160500	160500	160600	160500	157
478	20240314	122500	5721557600	160500	160700	160700	160500	116
479	20240314	122400	5702927600	160700	160600	160700	160500	131
480	20240314	122300	5681897700	160500	160700	160700	160500	56
481	20240314	122200	5672903600	160700	160500	160700	160500	118
482	20240314	122100	5653954700	160500	160500	160600	160500	137
483	20240314	122000	5631966100	160500	160700	160700	160500	60
484	20240314	121900	5622327600	160700	160500	160800	160500	94
485	20240314	121800	5607236000	160600	160800	160800	160600	55
486	20240314	121700	5598398900	160900	160600	161000	160600	91
487	20240314	121600	5583780100	160600	160700	160700	160600	145
488	20240314	121500	5560487200	160700	160600	160700	160600	62
489	20240314	121400	5550526700	160700	160600	160700	160500	87
490	20240314	121300	5536558100	160600	160700	160700	160500	143
491	20240314	121200	5513589200	160700	160800	161100	160700	84
492	20240314	121100	5500074800	160800	160600	160800	160500	64
493	20240314	121000	5489794600	160600	160700	160800	160600	100
494	20240314	120900	5473727600	160700	160600	160800	160600	110
495	20240314	120800	5456059800	160600	160800	161400	160500	200
496	20240314	120700	5423880100	160800	160800	160800	160700	95
497	20240314	120600	5408610000	160600	160300	160700	160300	92
498	20240314	120500	5393843400	160400	160500	160500	160400	146
499	20240314	120400	5370421200	160500	160300	160500	160200	55
500	20240314	120300	5361599100	160200	160200	160300	160200	136
501	20240314	120200	5339810100	160200	160300	160300	160200	74
502	20240314	120100	5327951500	160400	160200	160400	160200	101
503	20240314	120000	5311767800	160200	160400	160400	160200	85
504	20240314	115900	5298147100	160300	160200	160300	160200	133
505	20240314	115800	5276830800	160200	160300	160300	160200	113
506	20240314	115700	5258724800	160400	160400	160400	160400	43
507	20240314	115600	5251827600	160400	160300	160400	160300	133
508	20240314	115500	5230503600	160300	160300	160400	160300	69
509	20240314	115400	5219442800	160400	160300	160500	160300	122
510	20240314	115300	5199872700	160300	160300	160400	160300	49
511	20240314	115200	5192017000	160400	160500	160500	160400	88
512	20240314	115100	5177897000	160600	160400	160600	160300	103
513	20240314	115000	5161383200	160500	160400	160500	160300	90
514	20240314	114900	5146946700	160400	160300	160500	160300	116
515	20240314	114800	5128342500	160300	160400	160500	160300	41
516	20240314	114700	5121767900	160400	160400	160600	160200	134
517	20240314	114600	5100284600	160300	160300	160400	160200	67
518	20240314	114500	5089544600	160400	160400	160400	160300	91
519	20240314	114400	5074956600	160500	160400	160500	160300	54
520	20240314	114300	5066296900	160400	160200	160400	160200	213
521	20240314	114200	5032168100	160300	160200	160400	160200	38
522	20240314	114100	5026078200	160300	160300	160300	160200	100
523	20240314	114000	5010049400	160200	160400	160500	160200	202
524	20240314	113900	4977678700	160400	160300	160400	160300	72
525	20240314	113800	4966133800	160300	160300	160300	160200	124
526	20240314	113700	4946266900	160300	160200	160300	160200	101
527	20240314	113600	4930081500	160200	160300	160400	160200	181
528	20240314	113500	4901065500	160300	160400	160400	160300	53
529	20240314	113400	4892569300	160300	160400	160400	160300	121
530	20240314	113300	4873171200	160300	160300	160400	160200	79
531	20240314	113200	4860512300	160200	160300	160300	160200	234
532	20240314	113100	4823011400	160300	160400	160500	160300	97
533	20240314	113000	4807453600	160300	160300	160400	160300	67
534	20240314	112900	4796708400	160300	160600	160600	160300	115
535	20240314	112800	4778267500	160500	160300	161000	160300	114
536	20240314	112700	4759983300	160300	160500	160500	160300	116
537	20240314	112600	4741383800	160500	160400	160500	160300	114
538	20240314	112500	4723101100	160300	160300	160400	160300	81
539	20240314	112400	4710114600	160300	160500	160600	160300	168
540	20240314	112300	4683164500	160600	160400	160600	160300	97
541	20240314	112200	4667598300	160400	160800	160800	160400	67
542	20240314	112100	4656847900	161000	161100	161100	161000	91
543	20240314	112000	4642193300	161100	161100	161200	160300	276
544	20240314	111900	4597764300	161200	161100	161200	161100	93
545	20240314	111800	4582781900	161100	160300	161200	160300	403
546	20240314	111700	4518014300	160500	160300	160500	160300	32
547	20240314	111600	4512881600	160300	160400	160400	160200	120
548	20240314	111500	4493642600	160400	160200	160500	160200	148
549	20240314	111400	4469922600	160200	160200	160300	160200	99
550	20240314	111300	4454054400	160200	160200	160400	160200	78
551	20240314	111200	4441553000	160200	160300	160400	160200	175
552	20240314	111100	4413513300	160300	160600	160600	160200	96
553	20240314	111000	4398120200	160700	160400	160800	160400	181
554	20240314	110900	4369058200	160300	160400	160400	160200	80
555	20240314	110800	4356231800	160400	160300	160400	160300	122
556	20240314	110700	4336670000	160300	160300	160300	160200	110
557	20240314	110600	4319039600	160300	160400	160400	160300	78
558	20240314	110500	4306531700	160300	160400	160400	160300	65
559	20240314	110400	4296106900	160500	160600	160600	160500	185
560	20240314	110300	4266410200	160500	160500	160900	160500	133
561	20240314	110200	4245034900	160400	160200	160400	160200	67
562	20240314	110100	4234296700	160100	160200	160400	160100	125
563	20240314	110000	4214270200	160100	160100	160200	160100	93
564	20240314	105900	4199379200	160100	160300	161200	160100	105
565	20240314	105800	4182517000	160300	160100	160300	160100	81
566	20240314	105700	4169546700	160200	160200	160300	160100	125
567	20240314	105600	4149526900	160100	160300	160300	160100	256
568	20240314	105500	4108513500	160400	160300	160400	160300	36
569	20240314	105400	4102742400	160300	160200	160300	160200	79
570	20240314	105300	4090083000	160200	160200	160600	160200	64
571	20240314	105200	4079826200	160200	160300	160400	160200	166
572	20240314	105100	4053224800	160300	160200	160400	160200	73
573	20240314	105000	4041527100	160200	160300	160300	160200	91
574	20240314	104900	4026947500	160200	160200	160300	160200	73
575	20240314	104800	4015252800	160200	160300	160300	160200	193
576	20240314	104700	3984318600	160200	160300	160300	160200	99
577	20240314	104600	3968455300	160300	160300	160300	160300	45
578	20240314	104500	3961241800	160300	160300	160400	160200	174
579	20240314	104400	3933351900	160300	160300	160400	160200	150
580	20240314	104300	3909316000	160700	160300	160700	160300	213
581	20240314	104200	3875107600	160200	160200	160300	160200	81
582	20240314	104100	3862129600	160300	160300	160300	160200	123
583	20240314	104000	3842420600	160200	160200	160300	160200	236
584	20240314	103900	3804613300	160200	160200	160300	160200	60
585	20240314	103800	3795001200	160200	160300	160300	160200	52
586	20240314	103700	3786669100	160200	160200	160300	160200	127
587	20240314	103600	3766323400	160200	160200	160300	160200	210
588	20240314	103500	3732678400	160300	160400	160400	160300	69
589	20240314	103400	3721617400	160400	160300	160700	160300	115
590	20240314	103300	3703173000	160300	160200	160400	160200	69
591	20240314	103200	3692111800	160300	160400	160400	160300	181
592	20240314	103100	3663095000	160400	160300	160500	160300	183
593	20240314	103000	3633730000	160300	160300	160500	160300	158
594	20240314	102900	3608396400	160400	160400	160500	160400	45
595	20240314	102800	3601178200	160500	160300	160500	160300	226
596	20240314	102700	3564945100	160400	160300	160400	160300	111
597	20240314	102600	3547145200	160300	160300	160400	160300	144
598	20240314	102500	3524058300	160400	160300	160400	160300	89
599	20240314	102400	3509788500	160300	160500	160500	160200	212
600	20240314	102300	3475802600	160500	160400	160500	160300	153
601	20240314	102200	3451265000	160400	160400	160400	160300	68
602	20240314	102100	3440358300	160300	160300	160400	160200	253
603	20240314	102000	3399810500	160300	160400	160500	160200	221
604	20240314	101900	3364377300	160400	160400	160400	160300	234
605	20240314	101800	3326856300	160300	160400	160400	160300	62
606	20240314	101700	3316916600	160300	160500	160500	160300	31
607	20240314	101600	3311943300	160500	160300	160500	160300	245
608	20240314	101500	3272662600	160300	160200	160300	160200	154
609	20240314	101400	3247983600	160200	160400	160400	160200	49
610	20240314	101300	3240131200	160400	160300	160500	160200	50
611	20240314	101200	3232110500	160200	160200	160500	160100	307
612	20240314	101100	3182930200	160200	160300	160300	160200	159
613	20240314	101000	3157450200	160200	160600	160600	160200	356
614	20240314	100900	3100333300	160600	160700	160700	160500	364
615	20240314	100800	3041886400	160800	160800	160800	160600	260
616	20240314	100700	3000114700	160700	161100	161100	160700	835
617	20240314	100600	2865691900	161100	161000	161200	161000	59
618	20240314	100500	2856186100	161000	161300	161300	161000	553
619	20240314	100400	2767119600	161300	161200	161300	161100	395
620	20240314	100300	2703449900	161300	161500	161500	161200	63
621	20240314	100200	2693287400	161500	161300	161500	161300	44
622	20240314	100100	2686185900	161300	161200	161300	161100	108
623	20240314	100000	2668782900	161100	161600	161600	161100	567
624	20240314	095900	2577368300	161300	161600	161600	161300	551
625	20240314	095800	2488383400	161600	161700	161700	161600	36
626	20240314	095700	2482564500	161700	161500	161700	161500	88
627	20240314	095600	2468348500	161500	161500	161600	161300	414
628	20240314	095500	2401505400	161500	161400	161500	161400	19
629	20240314	095400	2398438000	161400	161300	161500	161300	28
630	20240314	095300	2393919500	161300	161300	161500	161300	160
631	20240314	095200	2368108500	161300	161400	161600	161300	195
632	20240314	095100	2336641700	161500	161700	161700	161500	264
633	20240314	095000	2293998300	161700	161600	161700	161500	234
634	20240314	094900	2256186800	161600	162000	162000	161600	828
635	20240314	094800	2122223000	162000	161900	162000	161800	345
636	20240314	094700	2066395400	161900	161900	161900	161800	105
637	20240314	094600	2049400300	161800	161900	162000	161800	175
638	20240314	094500	2021074800	161900	161900	161900	161900	115
639	20240314	094400	2002456300	162000	162100	162200	161900	433
640	20240314	094300	1932313500	162100	162100	162200	162100	78
641	20240314	094200	1919669600	162100	162200	162200	162100	137
642	20240314	094100	1897454000	162200	162100	162200	162100	87
643	20240314	094000	1883344400	162100	162200	162200	162100	29
644	20240314	093900	1878642800	162100	162100	162100	162100	33
645	20240314	093800	1873293500	162000	162000	162000	161900	494
646	20240314	093700	1793274400	161900	162500	162600	161900	340
647	20240314	093600	1738193200	162600	162000	162700	162000	259
648	20240314	093500	1696137400	162000	161900	162000	161900	82
649	20240314	093400	1682858700	161900	162000	162100	161900	117
650	20240314	093300	1663907000	162100	161900	162100	161900	31
651	20240314	093200	1658886100	161900	162000	162000	161900	317
652	20240314	093100	1607561300	162000	162100	162200	162000	205
653	20240314	093000	1574341300	162100	162100	162300	162100	71
654	20240314	092900	1562826000	162200	162000	162200	162000	27
655	20240314	092800	1558449200	162100	162300	162300	161900	334
656	20240314	092700	1504323900	162300	162100	162300	162000	81
657	20240314	092600	1491195700	162000	161900	162200	161900	100
658	20240314	092500	1474994100	161800	162300	162400	161800	1210
659	20240314	092400	1278882600	162300	162600	162700	162300	551
660	20240314	092300	1189337200	162600	162700	162700	162600	26
661	20240314	092200	1185109300	162600	162700	162700	162600	221
662	20240314	092100	1149163100	162700	162600	163400	162600	211
663	20240314	092000	1114793000	162600	162800	163000	162500	387
664	20240314	091900	1051858900	162800	162900	162900	162700	270
665	20240314	091800	1007888800	162800	163200	163200	162700	712
666	20240314	091700	891837300	163100	164200	164200	163100	1042
667	20240314	091600	721227300	164100	164100	164200	164100	99
668	20240314	091500	704973800	164200	164100	164200	164100	69
669	20240314	091400	693644700	164100	164400	164500	164000	296
670	20240314	091300	645037600	164400	164600	164600	164400	590
671	20240314	091200	548017300	164600	164400	164700	164400	76
672	20240314	091100	535508900	164500	164500	164500	164400	355
673	20240314	091000	477145200	164400	165100	165100	164400	930
674	20240314	090900	323838600	165100	165200	165300	165100	143
675	20240314	090800	300210500	165200	165900	165900	165200	155
676	20240314	090700	274599900	165800	165900	165900	165600	80
677	20240314	090600	261334100	166400	165500	166400	165100	418
678	20240314	090500	192207900	165500	165500	165600	165500	55
679	20240314	090400	183105300	165500	165800	165900	165500	243
680	20240314	090300	142826000	165800	165900	166400	165800	251
681	20240314	090200	101199200	166400	166500	167000	165600	283
682	20240314	090100	54193100	166400	166300	167100	166300	24
683	20240314	090000	50199600	167400	167000	167500	166100	299