KissMeData/003230/min/candle-20240305.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240305	183900	10654342600	190200	190200	190200	190200	643
3	20240305	183800	10654342600	190200	190200	190200	190200	0
4	20240305	183700	10654342600	190200	190200	190200	190200	0
5	20240305	183600	10654342600	190200	190200	190200	190200	0
6	20240305	183500	10654342600	190200	190200	190200	190200	0
7	20240305	183400	10654342600	190200	190200	190200	190200	0
8	20240305	183300	10654342600	190200	190200	190200	190200	0
9	20240305	183200	10654342600	190200	190200	190200	190200	0
10	20240305	183100	10654342600	190200	190200	190200	190200	0
11	20240305	183000	10654342600	190200	190200	190200	190200	0
12	20240305	182900	10654342600	190200	190200	190200	190200	0
13	20240305	182800	10654342600	190200	190200	190200	190200	0
14	20240305	182700	10654342600	190200	190200	190200	190200	0
15	20240305	182600	10654342600	190200	190200	190200	190200	0
16	20240305	182500	10654342600	190200	190200	190200	190200	0
17	20240305	182400	10654342600	190200	190200	190200	190200	0
18	20240305	182300	10654342600	190200	190200	190200	190200	0
19	20240305	182200	10654342600	190200	190200	190200	190200	0
20	20240305	182100	10654342600	190200	190200	190200	190200	0
21	20240305	182000	10654342600	190200	190200	190200	190200	0
22	20240305	181900	10654342600	190200	190200	190200	190200	0
23	20240305	181800	10654342600	190200	190200	190200	190200	0
24	20240305	181700	10654342600	190200	190200	190200	190200	0
25	20240305	181600	10654342600	190200	190200	190200	190200	0
26	20240305	181500	10654342600	190200	190200	190200	190200	0
27	20240305	181400	10654342600	190200	190200	190200	190200	0
28	20240305	181300	10654342600	190200	190200	190200	190200	0
29	20240305	181200	10654342600	190200	190200	190200	190200	0
30	20240305	181100	10654342600	190200	190200	190200	190200	0
31	20240305	181000	10654342600	190200	190200	190200	190200	0
32	20240305	180900	10654342600	190200	190200	190200	190200	643
33	20240305	180800	10654342600	190200	190200	190200	190200	0
34	20240305	180700	10654342600	190200	190200	190200	190200	0
35	20240305	180600	10654342600	190200	190200	190200	190200	0
36	20240305	180500	10654342600	190200	190200	190200	190200	0
37	20240305	180400	10654342600	190200	190200	190200	190200	0
38	20240305	180300	10654342600	190200	190200	190200	190200	0
39	20240305	180200	10654342600	190200	190200	190200	190200	0
40	20240305	180100	10654342600	190200	190200	190200	190200	0
41	20240305	180000	10654342600	190200	190200	190200	190200	0
42	20240305	175900	10654342600	190200	190200	190200	190200	0
43	20240305	175800	10654342600	190200	190200	190200	190200	0
44	20240305	175700	10654342600	190200	190200	190200	190200	0
45	20240305	175600	10654342600	190200	190200	190200	190200	0
46	20240305	175500	10654342600	190200	190200	190200	190200	0
47	20240305	175400	10654342600	190200	190200	190200	190200	0
48	20240305	175300	10654342600	190200	190200	190200	190200	0
49	20240305	175200	10654342600	190200	190200	190200	190200	0
50	20240305	175100	10654342600	190200	190200	190200	190200	0
51	20240305	175000	10654342600	190200	190200	190200	190200	0
52	20240305	174900	10654342600	190200	190200	190200	190200	0
53	20240305	174800	10654342600	190200	190200	190200	190200	0
54	20240305	174700	10654342600	190200	190200	190200	190200	0
55	20240305	174600	10654342600	190200	190200	190200	190200	0
56	20240305	174500	10654342600	190200	190200	190200	190200	0
57	20240305	174400	10654342600	190200	190200	190200	190200	0
58	20240305	174300	10654342600	190200	190200	190200	190200	0
59	20240305	174200	10654342600	190200	190200	190200	190200	0
60	20240305	174100	10654342600	190200	190200	190200	190200	0
61	20240305	174000	10654342600	190200	190200	190200	190200	0
62	20240305	173900	10654342600	190200	190200	190200	190200	643
63	20240305	173800	10654342600	190200	190200	190200	190200	0
64	20240305	173700	10654342600	190200	190200	190200	190200	0
65	20240305	173600	10654342600	190200	190200	190200	190200	0
66	20240305	173500	10654342600	190200	190200	190200	190200	0
67	20240305	173400	10654342600	190200	190200	190200	190200	0
68	20240305	173300	10654342600	190200	190200	190200	190200	0
69	20240305	173200	10654342600	190200	190200	190200	190200	0
70	20240305	173100	10654342600	190200	190200	190200	190200	0
71	20240305	173000	10654342600	190200	190200	190200	190200	0
72	20240305	172900	10654342600	190200	190200	190200	190200	0
73	20240305	172800	10654342600	190200	190200	190200	190200	0
74	20240305	172700	10654342600	190200	190200	190200	190200	0
75	20240305	172600	10654342600	190200	190200	190200	190200	0
76	20240305	172500	10654342600	190200	190200	190200	190200	0
77	20240305	172400	10654342600	190200	190200	190200	190200	0
78	20240305	172300	10654342600	190200	190200	190200	190200	0
79	20240305	172200	10654342600	190200	190200	190200	190200	0
80	20240305	172100	10654342600	190200	190200	190200	190200	0
81	20240305	172000	10654342600	190200	190200	190200	190200	0
82	20240305	171900	10654342600	190200	190200	190200	190200	0
83	20240305	171800	10654342600	190200	190200	190200	190200	0
84	20240305	171700	10654342600	190200	190200	190200	190200	0
85	20240305	171600	10654342600	190200	190200	190200	190200	0
86	20240305	171500	10654342600	190200	190200	190200	190200	0
87	20240305	171400	10654342600	190200	190200	190200	190200	0
88	20240305	171300	10654342600	190200	190200	190200	190200	0
89	20240305	171200	10654342600	190200	190200	190200	190200	0
90	20240305	171100	10654342600	190200	190200	190200	190200	0
91	20240305	171000	10654342600	190200	190200	190200	190200	0
92	20240305	170900	10654342600	190200	190200	190200	190200	643
93	20240305	170800	10654342600	190200	190200	190200	190200	0
94	20240305	170700	10654342600	190200	190200	190200	190200	0
95	20240305	170600	10654342600	190200	190200	190200	190200	0
96	20240305	170500	10654342600	190200	190200	190200	190200	0
97	20240305	170400	10654342600	190200	190200	190200	190200	0
98	20240305	170300	10654342600	190200	190200	190200	190200	0
99	20240305	170200	10654342600	190200	190200	190200	190200	0
100	20240305	170100	10654342600	190200	190200	190200	190200	0
101	20240305	170000	10654342600	190200	190200	190200	190200	0
102	20240305	165900	10654342600	190200	190200	190200	190200	0
103	20240305	165800	10654342600	190200	190200	190200	190200	0
104	20240305	165700	10654342600	190200	190200	190200	190200	0
105	20240305	165600	10654342600	190200	190200	190200	190200	0
106	20240305	165500	10654342600	190200	190200	190200	190200	0
107	20240305	165400	10654342600	190200	190200	190200	190200	0
108	20240305	165300	10654342600	190200	190200	190200	190200	0
109	20240305	165200	10654342600	190200	190200	190200	190200	0
110	20240305	165100	10654342600	190200	190200	190200	190200	0
111	20240305	165000	10654342600	190200	190200	190200	190200	0
112	20240305	164900	10654342600	190200	190200	190200	190200	0
113	20240305	164800	10654342600	190200	190200	190200	190200	0
114	20240305	164700	10654342600	190200	190200	190200	190200	0
115	20240305	164600	10654342600	190200	190200	190200	190200	0
116	20240305	164500	10654342600	190200	190200	190200	190200	0
117	20240305	164400	10654342600	190200	190200	190200	190200	0
118	20240305	164300	10654342600	190200	190200	190200	190200	0
119	20240305	164200	10654342600	190200	190200	190200	190200	0
120	20240305	164100	10654342600	190200	190200	190200	190200	0
121	20240305	164000	10654342600	190200	190200	190200	190200	0
122	20240305	163900	10654342600	190200	190200	190200	190200	643
123	20240305	163800	10654342600	190200	190200	190200	190200	0
124	20240305	163700	10654342600	190200	190200	190200	190200	0
125	20240305	163600	10654342600	190200	190200	190200	190200	0
126	20240305	163500	10654342600	190200	190200	190200	190200	0
127	20240305	163400	10654342600	190200	190200	190200	190200	0
128	20240305	163300	10654342600	190200	190200	190200	190200	0
129	20240305	163200	10654342600	190200	190200	190200	190200	0
130	20240305	163100	10654342600	190200	190200	190200	190200	0
131	20240305	163000	10654342600	190200	190200	190200	190200	0
132	20240305	162900	10654342600	190200	190200	190200	190200	0
133	20240305	162800	10654342600	190200	190200	190200	190200	0
134	20240305	162700	10654342600	190200	190200	190200	190200	0
135	20240305	162600	10654342600	190200	190200	190200	190200	0
136	20240305	162500	10654342600	190200	190200	190200	190200	0
137	20240305	162400	10654342600	190200	190200	190200	190200	0
138	20240305	162300	10654342600	190200	190200	190200	190200	0
139	20240305	162200	10654342600	190200	190200	190200	190200	0
140	20240305	162100	10654342600	190200	190200	190200	190200	0
141	20240305	162000	10654342600	190200	190200	190200	190200	0
142	20240305	161900	10654342600	190200	190200	190200	190200	0
143	20240305	161800	10654342600	190200	190200	190200	190200	0
144	20240305	161700	10654342600	190200	190200	190200	190200	0
145	20240305	161600	10654342600	190200	190200	190200	190200	0
146	20240305	161500	10654342600	190200	190200	190200	190200	0
147	20240305	161400	10654342600	190200	190200	190200	190200	0
148	20240305	161300	10654342600	190200	190200	190200	190200	0
149	20240305	161200	10654342600	190200	190200	190200	190200	0
150	20240305	161100	10654342600	190200	190200	190200	190200	0
151	20240305	161000	10654342600	190200	190200	190200	190200	0
152	20240305	160900	10654342600	190200	190200	190200	190200	643
153	20240305	160800	10654342600	190200	190200	190200	190200	0
154	20240305	160700	10654342600	190200	190200	190200	190200	0
155	20240305	160600	10654342600	190200	190200	190200	190200	0
156	20240305	160500	10654342600	190200	190200	190200	190200	0
157	20240305	160400	10654342600	190200	190200	190200	190200	0
158	20240305	160300	10654342600	190200	190200	190200	190200	0
159	20240305	160200	10654342600	190200	190200	190200	190200	0
160	20240305	160100	10654342600	190200	190200	190200	190200	0
161	20240305	160000	10654342600	190200	190200	190200	190200	0
162	20240305	155900	10654342600	190200	190200	190200	190200	0
163	20240305	155800	10654342600	190200	190200	190200	190200	0
164	20240305	155700	10654342600	190200	190200	190200	190200	0
165	20240305	155600	10654342600	190200	190200	190200	190200	0
166	20240305	155500	10654342600	190200	190200	190200	190200	0
167	20240305	155400	10654342600	190200	190200	190200	190200	0
168	20240305	155300	10654342600	190200	190200	190200	190200	0
169	20240305	155200	10654342600	190200	190200	190200	190200	0
170	20240305	155100	10654342600	190200	190200	190200	190200	0
171	20240305	155000	10654342600	190200	190200	190200	190200	0
172	20240305	154900	10654342600	190200	190200	190200	190200	0
173	20240305	154800	10654342600	190200	190200	190200	190200	0
174	20240305	154700	10654342600	190200	190200	190200	190200	0
175	20240305	154600	10654342600	190200	190200	190200	190200	0
176	20240305	154500	10654342600	190200	190200	190200	190200	0
177	20240305	154400	10654342600	190200	190200	190200	190200	0
178	20240305	154300	10654342600	190200	190200	190200	190200	0
179	20240305	154200	10654342600	190200	190200	190200	190200	0
180	20240305	154100	10654342600	190200	190200	190200	190200	0
181	20240305	154000	10654342600	190200	190200	190200	190200	0
182	20240305	153900	10654342600	190200	190200	190200	190200	643
183	20240305	153800	10654342600	190200	190200	190200	190200	0
184	20240305	153700	10654342600	190200	190200	190200	190200	0
185	20240305	153600	10654342600	190200	190200	190200	190200	0
186	20240305	153500	10654342600	190200	190200	190200	190200	0
187	20240305	153400	10654342600	190200	190200	190200	190200	0
188	20240305	153300	10654342600	190200	190200	190200	190200	0
189	20240305	153200	10654342600	190200	190200	190200	190200	0
190	20240305	153100	10654342600	190200	190200	190200	190200	0
191	20240305	153000	10654342600	190200	190200	190200	190200	643
192	20240305	152900	10532044000	190200	190200	190200	190200	0
193	20240305	152800	10532044000	190200	190200	190200	190200	0
194	20240305	152700	10532044000	190200	190200	190200	190200	0
195	20240305	152600	10532044000	190200	190200	190200	190200	0
196	20240305	152500	10532044000	190200	190200	190200	190200	0
197	20240305	152400	10532044000	190200	190200	190200	190200	0
198	20240305	152300	10532044000	190200	190200	190200	190200	0
199	20240305	152200	10532044000	190200	190200	190200	190200	0
200	20240305	152100	10532044000	190200	190200	190200	190200	0
201	20240305	152000	10532044000	190200	190200	190200	190200	0
202	20240305	151900	10532044000	190200	190200	190600	190100	74
203	20240305	151800	10517954900	190600	190300	190600	190100	106
204	20240305	151700	10497770600	190400	190300	190400	190100	167
205	20240305	151600	10465982500	190100	190200	190500	190100	185
206	20240305	151500	10430801200	190200	190300	190500	190200	36
207	20240305	151400	10423948900	190200	190500	190500	190200	14
208	20240305	151300	10421284300	190500	190200	190600	190100	99
209	20240305	151200	10402432300	190100	190300	190500	190100	116
210	20240305	151100	10380344600	190200	190100	190200	190000	57
211	20240305	151000	10369506300	190300	190100	190400	190000	48
212	20240305	150900	10360379300	190000	190400	190500	190000	45
213	20240305	150800	10351822700	190300	190400	190400	190000	91
214	20240305	150700	10334526200	190400	190100	190400	190100	78
215	20240305	150600	10319688400	190100	190000	190300	190000	67
216	20240305	150500	10306944000	190000	190600	190600	190000	76
217	20240305	150400	10292490700	190600	190200	190600	190000	56
218	20240305	150300	10281841200	190200	190100	190700	190100	125
219	20240305	150200	10258062200	190100	190100	190200	190000	80
220	20240305	150100	10242851800	190100	189900	190100	189800	103
221	20240305	150000	10223289100	189900	189800	189900	189700	86
222	20240305	145900	10206968900	189800	189700	189800	189700	61
223	20240305	145800	10195392900	189800	189800	189800	189600	58
224	20240305	145700	10184388000	189800	189500	189800	189500	121
225	20240305	145600	10161451400	189400	189600	189600	189400	610
226	20240305	145500	10045907100	189600	189900	189900	189600	511
227	20240305	145400	9948948900	189900	190000	190000	189800	807
228	20240305	145300	9795754600	190000	190600	190600	189900	1409
229	20240305	145200	9527505200	190700	190700	190800	190600	776
230	20240305	145100	9379522500	190700	190900	190900	190700	160
231	20240305	145000	9349003300	190800	191100	191100	190700	154
232	20240305	144900	9319626100	191000	191000	191100	190800	183
233	20240305	144800	9284676200	191000	190800	191000	190700	74
234	20240305	144700	9270548400	190900	190900	191000	190700	176
235	20240305	144600	9236971900	190900	190800	190900	190700	47
236	20240305	144500	9228004000	190900	190800	190900	190700	89
237	20240305	144400	9211021100	190800	190900	191000	190700	71
238	20240305	144300	9197466900	190900	190700	191000	190700	181
239	20240305	144200	9162943200	190700	190900	191200	190700	215
240	20240305	144100	9121911300	190900	190900	190900	190700	57
241	20240305	144000	9111036400	190800	190800	190800	190600	170
242	20240305	143900	9078602300	190800	190900	190900	190700	204
243	20240305	143800	9039686400	190700	190700	190900	190600	158
244	20240305	143700	9009557700	190600	190900	190900	190600	98
245	20240305	143600	8990867100	190900	190700	190900	190600	432
246	20240305	143500	8908491400	190600	191200	191400	190600	2378
247	20240305	143400	8454346700	191200	191200	191400	191200	345
248	20240305	143300	8388349300	191200	191200	191400	191200	129
249	20240305	143200	8363672000	191400	191100	191500	191100	57
250	20240305	143100	8352772000	191100	191200	191200	191100	73
251	20240305	143000	8338818800	191100	191300	191500	191100	171
252	20240305	142900	8306113100	191500	191400	191500	191200	78
253	20240305	142800	8291187100	191400	191500	191500	191200	125
254	20240305	142700	8267271100	191400	191300	191500	191200	85
255	20240305	142600	8251005800	191300	191100	191500	191100	70
256	20240305	142500	8237613400	191200	191300	191500	191200	54
257	20240305	142400	8227280300	191500	191200	191500	191100	76
258	20240305	142300	8212740500	191100	191500	191600	191100	461
259	20240305	142200	8124584200	191400	191600	191600	191200	39
260	20240305	142100	8117115600	191600	191300	191600	191200	114
261	20240305	142000	8095295800	191300	191300	191500	191300	52
262	20240305	141900	8085344800	191300	191400	191500	191300	66
263	20240305	141800	8072711000	191400	191500	191800	191400	106
264	20240305	141700	8052404000	191400	191300	191900	191200	370
265	20240305	141600	7981519600	191400	191300	191400	191200	73
266	20240305	141500	7967549100	191400	191300	191400	191300	88
267	20240305	141400	7950707500	191300	191400	191400	191200	68
268	20240305	141300	7937697300	191300	191400	191400	191300	69
269	20240305	141200	7924493400	191400	191400	191600	191300	107
270	20240305	141100	7904008300	191600	191500	191600	191300	49
271	20240305	141000	7894626900	191600	191200	191600	191200	60
272	20240305	140900	7883144400	191400	191400	191600	191300	149
273	20240305	140800	7854621200	191600	191600	191600	191400	53
274	20240305	140700	7844467400	191600	191600	191600	191400	88
275	20240305	140600	7827617700	191600	191400	191600	191400	61
276	20240305	140500	7815933300	191500	191600	191600	191400	69
277	20240305	140400	7802722300	191500	191800	191800	191500	266
278	20240305	140300	7751756600	191800	191700	191800	191700	52
279	20240305	140200	7741784800	191800	191800	192000	191700	58
280	20240305	140100	7730662400	191800	192000	192100	191700	36
281	20240305	140000	7723752500	192100	192000	192100	191700	65
282	20240305	135900	7711270200	192000	192200	192200	192000	51
283	20240305	135800	7701472200	192200	192300	192300	191700	43
284	20240305	135700	7693214300	192400	191800	192400	191800	171
285	20240305	135600	7660369400	191700	191800	191800	191500	193
286	20240305	135500	7623393400	191800	191500	191800	191400	84
287	20240305	135400	7607300100	191300	191500	191500	191200	82
288	20240305	135300	7591605900	191500	191900	192000	191500	201
289	20240305	135200	7553051800	192000	192100	192100	191900	94
290	20240305	135100	7535005300	192100	192200	192200	192100	66
291	20240305	135000	7522325700	192100	192400	192400	192100	62
292	20240305	134900	7510408500	192300	192300	192400	192200	180
293	20240305	134800	7475781900	192300	192300	192400	192100	56
294	20240305	134700	7465013000	192100	192300	192400	192100	138
295	20240305	134600	7438485100	192300	192700	192700	192200	132
296	20240305	134500	7413101000	192700	192800	192900	192400	322
297	20240305	134400	7351058700	192800	192700	192800	192700	188
298	20240305	134300	7314814300	192700	192700	192700	192500	173
299	20240305	134200	7281480800	192700	192200	192700	192200	553
300	20240305	134100	7175039700	192200	192000	192200	192000	58
301	20240305	134000	7163899500	192000	191900	192100	191800	156
302	20240305	133900	7133957300	191900	192300	192400	191900	344
303	20240305	133800	7067838200	192400	192100	192400	192100	234
304	20240305	133700	7022838900	192100	191900	192200	191900	121
305	20240305	133600	6999600500	192000	191500	192100	191500	1083
306	20240305	133500	6791843500	191500	191500	191600	191500	121
307	20240305	133400	6768668100	191500	191400	191500	191400	42
308	20240305	133300	6760628900	191500	191300	191500	191300	67
309	20240305	133200	6747805900	191300	191200	191300	191100	85
310	20240305	133100	6731553200	191300	191200	191300	191200	21
311	20240305	133000	6727537700	191500	191200	191500	191100	99
312	20240305	132900	6708592200	191200	191300	191300	191100	101
313	20240305	132800	6689278500	191400	191600	191600	191200	84
314	20240305	132700	6673193700	191600	191300	191700	191300	143
315	20240305	132600	6645803800	191200	191600	191600	191200	41
316	20240305	132500	6637954600	191200	191200	191600	191100	190
317	20240305	132400	6601573800	191100	191100	191500	191100	157
318	20240305	132300	6571526400	191200	191500	191500	191200	56
319	20240305	132200	6560804800	191600	191200	191600	191200	57
320	20240305	132100	6549904500	191600	191300	191600	191200	93
321	20240305	132000	6532093300	191200	191900	192000	191100	732
322	20240305	131900	6391729000	191900	191800	192000	191800	112
323	20240305	131800	6370239200	191700	191700	191800	191700	212
324	20240305	131700	6329586800	191700	191800	191800	191700	191
325	20240305	131600	6292962100	191800	191200	191900	191100	391
326	20240305	131500	6218101300	191100	190600	191100	190000	942
327	20240305	131400	6038257600	189900	190000	190800	189800	676
328	20240305	131300	5909498300	189800	189900	190200	189800	146
329	20240305	131200	5881753400	189800	189700	189900	189600	43
330	20240305	131100	5873592500	189600	189600	189600	189400	29
331	20240305	131000	5868096900	189600	189700	189700	189400	8
332	20240305	130900	5866580600	189700	189500	189800	189500	42
333	20240305	130800	5858615000	189500	189500	189500	189400	22
334	20240305	130700	5854447000	189600	189700	189700	189600	14
335	20240305	130600	5851791800	189600	189600	189900	189400	58
336	20240305	130500	5840792600	189500	189600	189600	189500	99
337	20240305	130400	5822029800	189500	189600	189600	189500	64
338	20240305	130300	5809900400	189800	189600	189900	189600	32
339	20240305	130200	5803827200	189600	189600	189600	189500	11
340	20240305	130100	5801742100	189500	189900	189900	189500	6
341	20240305	130000	5800604300	189900	189600	190000	189400	88
342	20240305	125900	5783906100	189500	189500	189600	189500	36
343	20240305	125800	5777083600	189500	189600	189600	189500	45
344	20240305	125700	5768552400	189500	189500	189600	189500	55
345	20240305	125600	5758129200	189400	189400	189400	189400	9
346	20240305	125500	5756424600	189400	189400	189500	189400	14
347	20240305	125400	5753772800	189400	189300	189500	189300	66
348	20240305	125300	5741275600	189300	189300	189300	189200	24
349	20240305	125200	5736734500	189300	189200	189300	189200	41
350	20240305	125100	5728974000	189300	189400	189600	189300	90
351	20240305	125000	5711929800	189400	189300	189400	189300	83
352	20240305	124900	5696217500	189300	189400	189500	189300	530
353	20240305	124800	5595837600	189400	189700	189700	189400	35
354	20240305	124700	5589200000	189400	189600	189700	189400	122
355	20240305	124600	5566078000	189400	189600	189600	189400	52
356	20240305	124500	5556229000	189400	189400	189700	189400	47
357	20240305	124400	5547321000	189400	189600	189600	189400	201
358	20240305	124300	5509247000	189600	189700	189700	189600	12
359	20240305	124200	5506971500	189500	189800	189800	189500	206
360	20240305	124100	5467916300	189700	189800	189900	189700	23
361	20240305	124000	5463550900	189800	189800	189900	189800	30
362	20240305	123900	5457856300	189900	189900	190000	189800	38
363	20240305	123800	5450637400	189900	189900	190000	189800	113
364	20240305	123700	5429180200	189900	189900	190000	189900	92
365	20240305	123600	5411701500	189900	189800	189900	189600	62
366	20240305	123500	5399931500	189800	189700	189900	189700	16
367	20240305	123400	5396894900	189800	189600	189900	189600	49
368	20240305	123300	5387603100	189600	189700	190000	189600	58
369	20240305	123200	5376598200	189700	189800	189800	189600	13
370	20240305	123100	5374132600	189700	189800	189800	189700	5
371	20240305	123000	5373183700	189700	189700	190000	189700	32
372	20240305	122900	5367111700	189600	189700	189700	189600	36
373	20240305	122800	5360282600	189600	189700	189700	189600	22
374	20240305	122700	5356110400	189700	189600	189700	189600	45
375	20240305	122600	5347575200	189500	189600	189700	189500	19
376	20240305	122500	5343974000	189500	189500	189600	189500	52
377	20240305	122400	5334117100	189500	189900	190100	189500	233
378	20240305	122300	5289848500	189400	190100	190100	189400	60
379	20240305	122200	5278466200	190000	190300	190300	190000	121
380	20240305	122100	5255464200	190100	190300	190400	190100	275
381	20240305	122000	5203114400	190100	190400	190400	190100	130
382	20240305	121900	5178371900	190400	190000	190400	189900	463
383	20240305	121800	5090241300	190200	190000	190200	189700	269
384	20240305	121700	5039096500	190100	190000	190200	190000	89
385	20240305	121600	5022178700	190000	189500	190000	189500	450
386	20240305	121500	4936739600	189500	189500	189700	189500	78
387	20240305	121400	4921951800	189400	189400	189500	189400	31
388	20240305	121300	4916079300	189500	189500	189500	189400	14
389	20240305	121200	4913426500	189100	189300	189600	189100	431
390	20240305	121100	4831783500	189100	189000	189300	189000	54
391	20240305	121000	4821568400	189100	189000	189100	189000	38
392	20240305	120900	4814386000	189000	189500	189600	189000	266
393	20240305	120800	4764011100	189500	189500	189500	189500	22
394	20240305	120700	4759842100	189400	189500	189500	189400	22
395	20240305	120600	4755673600	189400	189500	189500	189300	152
396	20240305	120500	4726877300	189400	189100	189500	189100	709
397	20240305	120400	4592628700	189200	189200	189200	189100	4
398	20240305	120300	4591872000	189100	189200	189200	189100	27
399	20240305	120200	4586764000	189100	189100	189100	189100	32
400	20240305	120100	4580712800	189100	189200	189200	189100	145
401	20240305	120000	4553292200	189200	189100	189200	189100	91
402	20240305	115900	4536080100	189200	189200	189200	189100	29
403	20240305	115800	4530595600	189100	189200	189200	189100	158
404	20240305	115700	4500717300	189100	189200	189200	189100	27
405	20240305	115600	4495609500	189100	189200	189200	189100	18
406	20240305	115500	4492204900	189200	189100	189200	189100	27
407	20240305	115400	4487099100	189100	189000	189200	189000	239
408	20240305	115300	4441909500	189100	189000	189100	189000	23
409	20240305	115200	4437561900	189000	189000	189000	189000	34
410	20240305	115100	4431135900	189100	189100	189200	189000	266
411	20240305	115000	4380834800	189100	189100	189200	189100	30
412	20240305	114900	4375161500	189200	189200	189200	189100	9
413	20240305	114800	4373458900	189100	189200	189200	189100	157
414	20240305	114700	4343768200	189200	189200	189200	189100	64
415	20240305	114600	4331660600	189200	189200	189200	189100	77
416	20240305	114500	4317096500	189200	189200	189300	189200	39
417	20240305	114400	4309715600	189200	189100	189300	189100	32
418	20240305	114300	4303661700	189100	189300	189300	189000	196
419	20240305	114200	4266581200	189300	189200	189300	189200	99
420	20240305	114100	4247846000	189300	189200	189300	189200	103
421	20240305	114000	4228355600	189200	189100	189300	189100	181
422	20240305	113900	4194111600	189100	189200	189200	189100	188
423	20240305	113800	4158558200	189200	189200	189200	189000	81
424	20240305	113700	4143233500	189100	188700	189100	188700	151
425	20240305	113600	4114691600	188500	188900	189100	188500	276
426	20240305	113500	4062519800	188900	188700	188900	188700	140
427	20240305	113400	4036080800	188800	188500	188800	188400	58
428	20240305	113300	4025139900	188400	188400	188400	188300	42
429	20240305	113200	4017227300	188300	188300	188400	188300	136
430	20240305	113100	3991608100	188300	188200	188300	188200	67
431	20240305	113000	3978992900	188300	188100	188300	188000	75
432	20240305	112900	3964883200	188000	188000	188100	188000	22
433	20240305	112800	3960746600	187900	188000	188100	187800	163
434	20240305	112700	3930113200	188000	188100	188100	188000	104
435	20240305	112600	3910558600	188100	188100	188100	188000	43
436	20240305	112500	3902474100	188000	188000	188100	188000	29
437	20240305	112400	3897020700	188100	187900	188300	187900	106
438	20240305	112300	3877077400	188000	188100	188300	188000	111
439	20240305	112200	3856203200	188300	188600	188600	188300	43
440	20240305	112100	3848102600	188500	188700	188700	188500	153
441	20240305	112000	3819246000	188700	188700	188700	188600	56
442	20240305	111900	3808679600	188700	188800	188800	188700	31
443	20240305	111800	3802827700	188600	188700	188800	188600	27
444	20240305	111700	3797731000	188600	188300	188700	188300	90
445	20240305	111600	3780762800	188200	188100	188500	188000	66
446	20240305	111500	3768344800	188600	188700	188800	188600	55
447	20240305	111400	3757965700	188800	189300	189300	188600	53
448	20240305	111300	3747960400	189300	189300	189300	189200	134
449	20240305	111200	3722602700	189200	188800	189300	188800	722
450	20240305	111100	3586138600	188800	188800	188900	188700	70
451	20240305	111000	3572923100	188700	188700	188900	188400	280
452	20240305	110900	3520074000	188400	188200	188700	188200	110
453	20240305	110800	3499336800	188100	188400	188400	187900	48
454	20240305	110700	3490296600	188400	188500	188500	188400	50
455	20240305	110600	3480876500	188400	188500	188600	188400	100
456	20240305	110500	3462025800	188600	188500	188600	188500	112
457	20240305	110400	3440913400	188500	188200	188500	188200	54
458	20240305	110300	3430737800	188500	187700	188500	187700	97
459	20240305	110200	3412480800	187700	187800	187900	187700	20
460	20240305	110100	3408725300	187800	187600	188000	187600	542
461	20240305	110000	3306949900	187700	187600	187700	187600	8
462	20240305	105900	3305448800	187600	187600	187700	187600	52
463	20240305	105800	3295691400	187600	187600	187700	187600	411
464	20240305	105700	3218587700	187700	187700	187700	187600	13
465	20240305	105600	3216147800	187600	187700	187700	187600	14
466	20240305	105500	3213521300	187700	187600	187700	187600	53
467	20240305	105400	3203578300	187700	187700	187700	187600	18
468	20240305	105300	3200200600	187600	187700	187700	187600	25
469	20240305	105200	3195508900	187700	187800	187900	187700	236
470	20240305	105100	3151191700	187800	187800	187900	187800	327
471	20240305	105000	3089779900	187800	187800	187900	187800	15
472	20240305	104900	3086962600	187800	187900	187900	187800	83
473	20240305	104800	3071367100	188000	188200	188300	188000	195
474	20240305	104700	3034682200	188200	188300	188300	188200	11
475	20240305	104600	3032611600	188200	188300	188400	188200	137
476	20240305	104500	3006811100	188400	188300	188400	188300	50
477	20240305	104400	2997392000	188300	188400	188400	188300	17
478	20240305	104300	2994189900	188400	188400	188400	188300	52
479	20240305	104200	2984393800	188400	188200	188500	188200	28
480	20240305	104100	2979121300	188200	188400	188400	188200	17
481	20240305	104000	2975919700	188400	188400	188400	188300	19
482	20240305	103900	2972340900	188300	188600	188600	188200	102
483	20240305	103800	2953112800	188600	188300	188600	188200	136
484	20240305	103700	2927484700	188300	188100	188300	188100	15
485	20240305	103600	2924661700	188100	188100	188300	188100	50
486	20240305	103500	2915252500	188000	188000	188100	188000	20
487	20240305	103400	2911492400	188000	188000	188300	188000	18
488	20240305	103300	2908107800	188000	188000	188400	188000	15
489	20240305	103200	2905285100	188100	188300	188300	188100	10
490	20240305	103100	2903403300	188200	188300	188300	188200	9
491	20240305	103000	2901709200	188300	188100	188400	188000	48
492	20240305	102900	2892675900	187800	188000	188000	187800	9
493	20240305	102800	2890984900	188100	187800	188100	187800	63
494	20240305	102700	2879136400	187700	187700	188000	187600	125
495	20240305	102600	2855646100	187700	187700	187700	187600	151
496	20240305	102500	2827305100	187800	187700	187800	187700	19
497	20240305	102400	2823737700	187700	187800	187800	187700	55
498	20240305	102300	2813413200	187700	187700	187800	187700	23
499	20240305	102200	2809095900	187800	187700	187800	187700	64
500	20240305	102100	2797082900	187700	188000	188000	187700	55
501	20240305	102000	2786755600	187900	187800	187900	187800	82
502	20240305	101900	2771355100	187800	187800	187900	187800	84
503	20240305	101800	2755579800	187800	188000	188000	187800	71
504	20240305	101700	2742243900	187900	188100	188200	187900	253
505	20240305	101600	2694659900	188300	188000	188300	188000	7
506	20240305	101500	2693343200	188000	188100	188600	188000	29
507	20240305	101400	2687886400	188100	188300	188300	188000	37
508	20240305	101300	2680926700	187900	187900	188500	187900	14
509	20240305	101200	2678291300	188500	188400	188500	187800	44
510	20240305	101100	2670011500	187800	187900	188400	187800	180
511	20240305	101000	2636170100	187900	187800	188000	187700	138
512	20240305	100900	2610243400	187700	188000	188000	187700	48
513	20240305	100800	2601221000	188000	188100	188100	188000	13
514	20240305	100700	2598776500	188100	188000	188200	188000	11
515	20240305	100600	2596708000	188000	188500	188500	188000	256
516	20240305	100500	2548479300	188400	188600	188600	188400	224
517	20240305	100400	2506276600	188500	188300	188700	188300	20
518	20240305	100300	2502508600	188300	188400	188500	188000	20
519	20240305	100200	2498742000	188000	188100	188100	188000	24
520	20240305	100100	2494228800	188000	188000	188700	188000	75
521	20240305	100000	2480128100	188900	188000	188900	187900	256
522	20240305	095900	2431918700	187900	188100	188200	187700	415
523	20240305	095800	2353900400	188100	188000	188100	188000	45
524	20240305	095700	2345438200	188000	188100	188100	188000	34
525	20240305	095600	2339044300	188000	188000	188000	187800	51
526	20240305	095500	2329456500	188000	188200	188300	188000	14
527	20240305	095400	2326821800	188300	188500	188500	188300	48
528	20240305	095300	2317780200	188100	188500	188500	188100	22
529	20240305	095200	2313636300	188500	187900	188600	187900	27
530	20240305	095100	2308547300	188600	188400	188600	187900	62
531	20240305	095000	2296860400	188600	188300	188600	187800	61
532	20240305	094900	2285381900	188400	188200	188400	187900	31
533	20240305	094800	2279545200	188300	188500	188500	187600	82
534	20240305	094700	2264136600	188100	187600	188100	187500	216
535	20240305	094600	2223525200	187600	187500	187800	187500	95
536	20240305	094500	2205698300	187500	187600	187700	187400	52
537	20240305	094400	2195946500	187500	187300	187500	187300	74
538	20240305	094300	2182080300	187300	187400	187500	187300	112
539	20240305	094200	2161090800	187400	187600	187700	187300	284
540	20240305	094100	2107840000	187600	188100	188100	187600	258
541	20240305	094000	2059358600	188000	188200	188400	188000	73
542	20240305	093900	2045626100	188200	188000	188400	188000	43
543	20240305	093800	2037539400	188000	188300	188300	188000	127
544	20240305	093700	2013648000	188200	188300	188300	188200	101
545	20240305	093600	1994632300	188300	188300	188500	188300	107
546	20240305	093500	1974474200	188400	188400	188500	188300	42
547	20240305	093400	1966561000	188400	188500	188500	188300	77
548	20240305	093300	1952050100	188700	188500	188700	188300	381
549	20240305	093200	1880227200	188500	188500	188500	188500	102
550	20240305	093100	1861000200	188400	188300	188400	188000	94
551	20240305	093000	1843296400	188200	188000	188200	188000	131
552	20240305	092900	1818657000	188000	188400	188500	188000	632
553	20240305	092800	1699659900	188400	188600	188800	188400	193
554	20240305	092700	1663267200	188700	188900	189300	188700	63
555	20240305	092600	1651367000	188800	189400	189500	188700	155
556	20240305	092500	1622027000	189400	189500	189600	189400	74
557	20240305	092400	1608003900	189400	188900	189400	188900	134
558	20240305	092300	1582665100	188700	188200	188700	188200	221
559	20240305	092200	1541022900	188200	188500	188500	188200	86
560	20240305	092100	1524823200	188700	188900	189000	188500	282
561	20240305	092000	1471604600	189000	188700	189000	188700	307
562	20240305	091900	1413605500	188700	188200	188700	188200	181
563	20240305	091800	1379485600	188000	187900	188300	187600	240
564	20240305	091700	1334374900	187500	187000	188000	187000	152
565	20240305	091600	1305907900	187000	187000	187000	186900	95
566	20240305	091500	1288149000	186900	186800	187900	186800	183
567	20240305	091400	1253882600	186300	186200	187000	186100	158
568	20240305	091300	1224397500	186100	186100	186100	186000	172
569	20240305	091200	1192391800	186100	186000	186400	186000	128
570	20240305	091100	1168572900	186500	186800	186900	186000	848
571	20240305	091000	1010375600	186800	186700	186800	186300	215
572	20240305	090900	970239300	186500	186800	186800	186100	37
573	20240305	090800	963339800	186700	186100	186700	185900	503
574	20240305	090700	869704800	186100	186700	186700	186100	127
575	20240305	090600	846043000	186700	186700	187100	186700	441
576	20240305	090500	763644200	186700	185700	186800	185700	755
577	20240305	090400	622989200	185800	187500	187600	185500	1474
578	20240305	090300	347809300	187500	187400	188000	187300	204
579	20240305	090200	309521600	187400	187300	187900	187300	184
580	20240305	090100	275028500	187300	186300	188000	186300	500
581	20240305	090000	181521700	186500	189400	189400	186500	960