KissMeData/003230/min/candle-20240321.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240321	183900	13136394500	188800	188800	188800	188800	1181
3	20240321	183800	13136394500	188800	188800	188800	188800	0
4	20240321	183700	13136394500	188800	188800	188800	188800	0
5	20240321	183600	13136394500	188800	188800	188800	188800	0
6	20240321	183500	13136394500	188800	188800	188800	188800	0
7	20240321	183400	13136394500	188800	188800	188800	188800	0
8	20240321	183300	13136394500	188800	188800	188800	188800	0
9	20240321	183200	13136394500	188800	188800	188800	188800	0
10	20240321	183100	13136394500	188800	188800	188800	188800	0
11	20240321	183000	13136394500	188800	188800	188800	188800	0
12	20240321	182900	13136394500	188800	188800	188800	188800	0
13	20240321	182800	13136394500	188800	188800	188800	188800	0
14	20240321	182700	13136394500	188800	188800	188800	188800	0
15	20240321	182600	13136394500	188800	188800	188800	188800	0
16	20240321	182500	13136394500	188800	188800	188800	188800	0
17	20240321	182400	13136394500	188800	188800	188800	188800	0
18	20240321	182300	13136394500	188800	188800	188800	188800	0
19	20240321	182200	13136394500	188800	188800	188800	188800	0
20	20240321	182100	13136394500	188800	188800	188800	188800	0
21	20240321	182000	13136394500	188800	188800	188800	188800	0
22	20240321	181900	13136394500	188800	188800	188800	188800	0
23	20240321	181800	13136394500	188800	188800	188800	188800	0
24	20240321	181700	13136394500	188800	188800	188800	188800	0
25	20240321	181600	13136394500	188800	188800	188800	188800	0
26	20240321	181500	13136394500	188800	188800	188800	188800	0
27	20240321	181400	13136394500	188800	188800	188800	188800	0
28	20240321	181300	13136394500	188800	188800	188800	188800	0
29	20240321	181200	13136394500	188800	188800	188800	188800	0
30	20240321	181100	13136394500	188800	188800	188800	188800	0
31	20240321	181000	13136394500	188800	188800	188800	188800	0
32	20240321	180900	13136394500	188800	188800	188800	188800	1181
33	20240321	180800	13136394500	188800	188800	188800	188800	0
34	20240321	180700	13136394500	188800	188800	188800	188800	0
35	20240321	180600	13136394500	188800	188800	188800	188800	0
36	20240321	180500	13136394500	188800	188800	188800	188800	0
37	20240321	180400	13136394500	188800	188800	188800	188800	0
38	20240321	180300	13136394500	188800	188800	188800	188800	0
39	20240321	180200	13136394500	188800	188800	188800	188800	0
40	20240321	180100	13136394500	188800	188800	188800	188800	0
41	20240321	180000	13136394500	188800	188800	188800	188800	0
42	20240321	175900	13136394500	188800	188800	188800	188800	0
43	20240321	175800	13136394500	188800	188800	188800	188800	0
44	20240321	175700	13136394500	188800	188800	188800	188800	0
45	20240321	175600	13136394500	188800	188800	188800	188800	0
46	20240321	175500	13136394500	188800	188800	188800	188800	0
47	20240321	175400	13136394500	188800	188800	188800	188800	0
48	20240321	175300	13136394500	188800	188800	188800	188800	0
49	20240321	175200	13136394500	188800	188800	188800	188800	0
50	20240321	175100	13136394500	188800	188800	188800	188800	0
51	20240321	175000	13136394500	188800	188800	188800	188800	0
52	20240321	174900	13136394500	188800	188800	188800	188800	0
53	20240321	174800	13136394500	188800	188800	188800	188800	0
54	20240321	174700	13136394500	188800	188800	188800	188800	0
55	20240321	174600	13136394500	188800	188800	188800	188800	0
56	20240321	174500	13136394500	188800	188800	188800	188800	0
57	20240321	174400	13136394500	188800	188800	188800	188800	0
58	20240321	174300	13136394500	188800	188800	188800	188800	0
59	20240321	174200	13136394500	188800	188800	188800	188800	0
60	20240321	174100	13136394500	188800	188800	188800	188800	0
61	20240321	174000	13136394500	188800	188800	188800	188800	0
62	20240321	173900	13136394500	188800	188800	188800	188800	1181
63	20240321	173800	13136394500	188800	188800	188800	188800	0
64	20240321	173700	13136394500	188800	188800	188800	188800	0
65	20240321	173600	13136394500	188800	188800	188800	188800	0
66	20240321	173500	13136394500	188800	188800	188800	188800	0
67	20240321	173400	13136394500	188800	188800	188800	188800	0
68	20240321	173300	13136394500	188800	188800	188800	188800	0
69	20240321	173200	13136394500	188800	188800	188800	188800	0
70	20240321	173100	13136394500	188800	188800	188800	188800	0
71	20240321	173000	13136394500	188800	188800	188800	188800	0
72	20240321	172900	13136394500	188800	188800	188800	188800	0
73	20240321	172800	13136394500	188800	188800	188800	188800	0
74	20240321	172700	13136394500	188800	188800	188800	188800	0
75	20240321	172600	13136394500	188800	188800	188800	188800	0
76	20240321	172500	13136394500	188800	188800	188800	188800	0
77	20240321	172400	13136394500	188800	188800	188800	188800	0
78	20240321	172300	13136394500	188800	188800	188800	188800	0
79	20240321	172200	13136394500	188800	188800	188800	188800	0
80	20240321	172100	13136394500	188800	188800	188800	188800	0
81	20240321	172000	13136394500	188800	188800	188800	188800	0
82	20240321	171900	13136394500	188800	188800	188800	188800	0
83	20240321	171800	13136394500	188800	188800	188800	188800	0
84	20240321	171700	13136394500	188800	188800	188800	188800	0
85	20240321	171600	13136394500	188800	188800	188800	188800	0
86	20240321	171500	13136394500	188800	188800	188800	188800	0
87	20240321	171400	13136394500	188800	188800	188800	188800	0
88	20240321	171300	13136394500	188800	188800	188800	188800	0
89	20240321	171200	13136394500	188800	188800	188800	188800	0
90	20240321	171100	13136394500	188800	188800	188800	188800	0
91	20240321	171000	13136394500	188800	188800	188800	188800	0
92	20240321	170900	13136394500	188800	188800	188800	188800	1181
93	20240321	170800	13136394500	188800	188800	188800	188800	0
94	20240321	170700	13136394500	188800	188800	188800	188800	0
95	20240321	170600	13136394500	188800	188800	188800	188800	0
96	20240321	170500	13136394500	188800	188800	188800	188800	0
97	20240321	170400	13136394500	188800	188800	188800	188800	0
98	20240321	170300	13136394500	188800	188800	188800	188800	0
99	20240321	170200	13136394500	188800	188800	188800	188800	0
100	20240321	170100	13136394500	188800	188800	188800	188800	0
101	20240321	170000	13136394500	188800	188800	188800	188800	0
102	20240321	165900	13136394500	188800	188800	188800	188800	0
103	20240321	165800	13136394500	188800	188800	188800	188800	0
104	20240321	165700	13136394500	188800	188800	188800	188800	0
105	20240321	165600	13136394500	188800	188800	188800	188800	0
106	20240321	165500	13136394500	188800	188800	188800	188800	0
107	20240321	165400	13136394500	188800	188800	188800	188800	0
108	20240321	165300	13136394500	188800	188800	188800	188800	0
109	20240321	165200	13136394500	188800	188800	188800	188800	0
110	20240321	165100	13136394500	188800	188800	188800	188800	0
111	20240321	165000	13136394500	188800	188800	188800	188800	0
112	20240321	164900	13136394500	188800	188800	188800	188800	0
113	20240321	164800	13136394500	188800	188800	188800	188800	0
114	20240321	164700	13136394500	188800	188800	188800	188800	0
115	20240321	164600	13136394500	188800	188800	188800	188800	0
116	20240321	164500	13136394500	188800	188800	188800	188800	0
117	20240321	164400	13136394500	188800	188800	188800	188800	0
118	20240321	164300	13136394500	188800	188800	188800	188800	0
119	20240321	164200	13136394500	188800	188800	188800	188800	0
120	20240321	164100	13136394500	188800	188800	188800	188800	0
121	20240321	164000	13136394500	188800	188800	188800	188800	0
122	20240321	163900	13136394500	188800	188800	188800	188800	1181
123	20240321	163800	13136394500	188800	188800	188800	188800	0
124	20240321	163700	13136394500	188800	188800	188800	188800	0
125	20240321	163600	13136394500	188800	188800	188800	188800	0
126	20240321	163500	13136394500	188800	188800	188800	188800	0
127	20240321	163400	13136394500	188800	188800	188800	188800	0
128	20240321	163300	13136394500	188800	188800	188800	188800	0
129	20240321	163200	13136394500	188800	188800	188800	188800	0
130	20240321	163100	13136394500	188800	188800	188800	188800	0
131	20240321	163000	13136394500	188800	188800	188800	188800	0
132	20240321	162900	13136394500	188800	188800	188800	188800	0
133	20240321	162800	13136394500	188800	188800	188800	188800	0
134	20240321	162700	13136394500	188800	188800	188800	188800	0
135	20240321	162600	13136394500	188800	188800	188800	188800	0
136	20240321	162500	13136394500	188800	188800	188800	188800	0
137	20240321	162400	13136394500	188800	188800	188800	188800	0
138	20240321	162300	13136394500	188800	188800	188800	188800	0
139	20240321	162200	13136394500	188800	188800	188800	188800	0
140	20240321	162100	13136394500	188800	188800	188800	188800	0
141	20240321	162000	13136394500	188800	188800	188800	188800	0
142	20240321	161900	13136394500	188800	188800	188800	188800	0
143	20240321	161800	13136394500	188800	188800	188800	188800	0
144	20240321	161700	13136394500	188800	188800	188800	188800	0
145	20240321	161600	13136394500	188800	188800	188800	188800	0
146	20240321	161500	13136394500	188800	188800	188800	188800	0
147	20240321	161400	13136394500	188800	188800	188800	188800	0
148	20240321	161300	13136394500	188800	188800	188800	188800	0
149	20240321	161200	13136394500	188800	188800	188800	188800	0
150	20240321	161100	13136394500	188800	188800	188800	188800	0
151	20240321	161000	13136394500	188800	188800	188800	188800	0
152	20240321	160900	13136394500	188800	188800	188800	188800	1181
153	20240321	160800	13136394500	188800	188800	188800	188800	0
154	20240321	160700	13136394500	188800	188800	188800	188800	0
155	20240321	160600	13136394500	188800	188800	188800	188800	0
156	20240321	160500	13136394500	188800	188800	188800	188800	0
157	20240321	160400	13136394500	188800	188800	188800	188800	0
158	20240321	160300	13136394500	188800	188800	188800	188800	0
159	20240321	160200	13136394500	188800	188800	188800	188800	0
160	20240321	160100	13136394500	188800	188800	188800	188800	0
161	20240321	160000	13136394500	188800	188800	188800	188800	0
162	20240321	155900	13136394500	188800	188800	188800	188800	0
163	20240321	155800	13136394500	188800	188800	188800	188800	0
164	20240321	155700	13136394500	188800	188800	188800	188800	0
165	20240321	155600	13136394500	188800	188800	188800	188800	0
166	20240321	155500	13136394500	188800	188800	188800	188800	0
167	20240321	155400	13136394500	188800	188800	188800	188800	0
168	20240321	155300	13136394500	188800	188800	188800	188800	0
169	20240321	155200	13136394500	188800	188800	188800	188800	0
170	20240321	155100	13136394500	188800	188800	188800	188800	0
171	20240321	155000	13136394500	188800	188800	188800	188800	0
172	20240321	154900	13136394500	188800	188800	188800	188800	0
173	20240321	154800	13136394500	188800	188800	188800	188800	0
174	20240321	154700	13136394500	188800	188800	188800	188800	0
175	20240321	154600	13136394500	188800	188800	188800	188800	0
176	20240321	154500	13136394500	188800	188800	188800	188800	0
177	20240321	154400	13136394500	188800	188800	188800	188800	0
178	20240321	154300	13136394500	188800	188800	188800	188800	0
179	20240321	154200	13136394500	188800	188800	188800	188800	0
180	20240321	154100	13136394500	188800	188800	188800	188800	0
181	20240321	154000	13136394500	188800	188800	188800	188800	0
182	20240321	153900	13136394500	188800	188800	188800	188800	1181
183	20240321	153800	13136394500	188800	188800	188800	188800	0
184	20240321	153700	13136394500	188800	188800	188800	188800	0
185	20240321	153600	13136394500	188800	188800	188800	188800	0
186	20240321	153500	13136394500	188800	188800	188800	188800	0
187	20240321	153400	13136394500	188800	188800	188800	188800	0
188	20240321	153300	13136394500	188800	188800	188800	188800	0
189	20240321	153200	13136394500	188800	188800	188800	188800	0
190	20240321	153100	13136394500	188800	188800	188800	188800	0
191	20240321	153000	13136394500	188800	188800	188800	188800	1181
192	20240321	152900	12913421700	188400	188400	188400	188400	0
193	20240321	152800	12913421700	188400	188400	188400	188400	0
194	20240321	152700	12913421700	188400	188400	188400	188400	0
195	20240321	152600	12913421700	188400	188400	188400	188400	0
196	20240321	152500	12913421700	188400	188400	188400	188400	0
197	20240321	152400	12913421700	188400	188400	188400	188400	0
198	20240321	152300	12913421700	188400	188400	188400	188400	0
199	20240321	152200	12913421700	188400	188400	188400	188400	0
200	20240321	152100	12913421700	188400	188400	188400	188400	0
201	20240321	152000	12913421700	188400	188400	188400	188400	0
202	20240321	151900	12913421700	188400	188500	188500	188300	55
203	20240321	151800	12903057600	188500	188300	188500	188200	143
204	20240321	151700	12876118800	188300	188300	188500	188200	150
205	20240321	151600	12847872000	188200	188400	188500	188200	80
206	20240321	151500	12832805900	188400	188300	188500	188200	84
207	20240321	151400	12816988200	188400	188500	188500	188200	136
208	20240321	151300	12791369800	188500	188300	188500	188200	99
209	20240321	151200	12772721700	188200	188300	188500	188200	97
210	20240321	151100	12754455100	188500	188300	188500	188300	172
211	20240321	151000	12722053700	188300	188300	188300	188200	82
212	20240321	150900	12706614600	188300	188300	188300	188100	208
213	20240321	150800	12667468500	188200	188400	188400	188100	155
214	20240321	150700	12638290500	188300	188300	188400	188300	207
215	20240321	150600	12599309600	188300	188400	188400	188300	140
216	20240321	150500	12572944200	188300	188200	188300	188000	258
217	20240321	150400	12524393600	188200	188200	188300	188100	217
218	20240321	150300	12483563100	188200	188300	188400	188100	91
219	20240321	150200	12466437000	188200	188400	188400	188100	97
220	20240321	150100	12448179200	188300	188400	188400	188200	160
221	20240321	150000	12418059000	188300	188400	188500	188300	98
222	20240321	145900	12399599700	188500	188300	188500	188300	174
223	20240321	145800	12366825000	188400	188400	188400	188200	121
224	20240321	145700	12344040200	188300	188300	188500	188200	108
225	20240321	145600	12323697100	188100	188300	188500	188100	273
226	20240321	145500	12272288300	188200	188400	188400	188200	150
227	20240321	145400	12244042300	188300	188300	188400	188200	121
228	20240321	145300	12221255200	188200	188300	188300	188200	86
229	20240321	145200	12205064900	188300	188300	188400	188200	150
230	20240321	145100	12176817700	188300	188300	188400	188200	95
231	20240321	145000	12158934100	188300	188300	188300	188200	65
232	20240321	144900	12146696600	188200	188200	188500	188100	323
233	20240321	144800	12085866100	188200	188200	188300	188100	109
234	20240321	144700	12065352400	188200	188200	188300	188200	100
235	20240321	144600	12046529000	188200	188200	188300	188100	127
236	20240321	144500	12022628500	188300	188200	188300	188100	70
237	20240321	144400	12009454900	188100	188200	188300	188100	360
238	20240321	144300	11941682700	188000	188000	188200	188000	361
239	20240321	144200	11873755400	188000	188000	188100	188000	141
240	20240321	144100	11847236600	188100	188000	188100	188000	108
241	20240321	144000	11826928200	188000	188000	188100	188000	135
242	20240321	143900	11801547900	188000	188000	188100	188000	59
243	20240321	143800	11790455200	188000	188100	188100	188000	155
244	20240321	143700	11761306800	188100	188200	188200	188100	122
245	20240321	143600	11738357200	188100	188100	188200	188100	226
246	20240321	143500	11695845100	188200	188200	188200	188000	111
247	20240321	143400	11674963200	188200	188000	188300	188000	291
248	20240321	143300	11620219400	187900	188000	188100	187900	105
249	20240321	143200	11600479600	188000	188100	188100	187900	100
250	20240321	143100	11581682700	188000	188000	188100	188000	94
251	20240321	143000	11564007800	188000	187900	188100	187900	70
252	20240321	142900	11550847500	188000	188100	188100	188000	89
253	20240321	142800	11534115300	188100	188000	188100	188000	150
254	20240321	142700	11505905800	188000	188100	188100	188000	76
255	20240321	142600	11491616600	188200	188100	188200	188000	329
256	20240321	142500	11429732600	188000	188000	188100	188000	43
257	20240321	142400	11421647900	188000	187900	188100	187900	372
258	20240321	142300	11351698600	187900	187900	188000	187900	149
259	20240321	142200	11323700500	187900	188100	188100	187900	53
260	20240321	142100	11313738900	188100	187900	188100	187900	60
261	20240321	142000	11302459300	188000	188000	188000	187900	126
262	20240321	141900	11278778300	188000	188000	188100	188000	207
263	20240321	141800	11239860700	188000	188100	188100	188000	79
264	20240321	141700	11225006200	188000	188000	188100	188000	177
265	20240321	141600	11191720500	188000	188100	188100	188000	97
266	20240321	141500	11173478600	188000	188000	188200	188000	150
267	20240321	141400	11145272500	188100	188000	188100	188000	54
268	20240321	141300	11135118200	188000	188000	188100	188000	88
269	20240321	141200	11118570800	188100	188100	188200	188100	117
270	20240321	141100	11096563000	188100	188100	188200	188100	147
271	20240321	141000	11068908800	188100	188100	188100	188100	39
272	20240321	140900	11061572900	188200	188200	188200	188200	115
273	20240321	140800	11039929900	188200	188300	188300	188200	36
274	20240321	140700	11033154000	188200	188400	188400	188200	269
275	20240321	140600	10982485200	188400	188500	188500	188400	205
276	20240321	140500	10943848300	188400	188400	188400	188400	235
277	20240321	140400	10899574300	188300	188400	188400	188300	46
278	20240321	140300	10890911800	188400	188300	188500	188100	160
279	20240321	140200	10860782400	188200	188200	188300	188100	113
280	20240321	140100	10839517200	188300	188300	188400	188300	109
281	20240321	140000	10818991700	188200	187900	188200	187800	394
282	20240321	135900	10744914800	187900	188000	188100	187900	66
283	20240321	135800	10732508100	188000	188000	188100	188000	154
284	20240321	135700	10703555500	188000	188000	188100	188000	96
285	20240321	135600	10685507400	188200	188100	188200	188000	81
286	20240321	135500	10670272300	188100	188000	188200	188000	220
287	20240321	135400	10628908700	188000	188100	188100	188000	128
288	20240321	135300	10604839700	188100	187700	188200	187700	366
289	20240321	135200	10536034200	187800	187800	187800	187700	109
290	20240321	135100	10515564100	187800	187800	187900	187700	93
291	20240321	135000	10498103100	187700	187600	187800	187600	137
292	20240321	134900	10472391900	187700	187600	187700	187600	76
293	20240321	134800	10458130400	187600	187700	187700	187600	77
294	20240321	134700	10443682900	187700	187700	187800	187700	101
295	20240321	134600	10424720600	187700	187600	187800	187600	287
296	20240321	134500	10370861600	187500	187600	187700	187500	84
297	20240321	134400	10355105000	187600	187600	187600	187600	70
298	20240321	134300	10341973000	187600	187600	187600	187600	66
299	20240321	134200	10329591400	187600	187600	187700	187600	156
300	20240321	134100	10300325200	187600	187600	187700	187600	87
301	20240321	134000	10284002800	187600	187600	187600	187600	68
302	20240321	133900	10271246000	187600	187600	187700	187600	87
303	20240321	133800	10254924100	187600	187700	187700	187600	102
304	20240321	133700	10235783200	187600	187700	187700	187600	106
305	20240321	133600	10215896600	187600	187700	187800	187600	80
306	20240321	133500	10200880200	187700	187700	187800	187700	134
307	20240321	133400	10175724100	187700	187900	187900	187700	117
308	20240321	133300	10153751600	187900	187800	187900	187800	103
309	20240321	133200	10134400200	187800	187900	187900	187800	113
310	20240321	133100	10113171600	187800	187900	187900	187800	101
311	20240321	133000	10094201900	187800	187700	187800	187700	193
312	20240321	132900	10057960500	187700	187700	187700	187600	79
313	20240321	132800	10043132300	187700	187500	187700	187500	309
314	20240321	132700	9985151900	187500	187600	187600	187500	86
315	20240321	132600	9969024900	187600	187500	187600	187500	66
316	20240321	132500	9956648000	187500	187600	187600	187500	157
317	20240321	132400	9927209400	187600	187500	187700	187500	117
318	20240321	132300	9905261700	187700	187600	187700	187500	126
319	20240321	132200	9881631900	187600	187700	187700	187600	53
320	20240321	132100	9871688900	187600	187600	187700	187600	102
321	20240321	132000	9852552900	187600	187600	187700	187500	134
322	20240321	131900	9827420900	187600	187500	187600	187500	103
323	20240321	131800	9808107200	187600	187500	187600	187500	306
324	20240321	131700	9750732000	187500	187500	187700	187500	229
325	20240321	131600	9707774000	187600	187500	187700	187500	123
326	20240321	131500	9684705000	187600	187600	187700	187500	121
327	20240321	131400	9661999600	187600	187500	187600	187500	126
328	20240321	131300	9638368800	187500	187600	187700	187500	131
329	20240321	131200	9613793800	187600	187600	187700	187600	24
330	20240321	131100	9609290600	187600	187500	187700	187500	119
331	20240321	131000	9586967500	187600	187600	187600	187500	57
332	20240321	130900	9576277300	187500	187600	187600	187400	384
333	20240321	130800	9504281600	187700	187500	187700	187500	78
334	20240321	130700	9489652100	187500	187500	187700	187500	52
335	20240321	130600	9479900500	187500	187600	187800	187500	334
336	20240321	130500	9417244900	187600	188000	188000	187600	283
337	20240321	130400	9364125800	188000	187600	188000	187600	135
338	20240321	130300	9338785800	187600	187600	188600	187500	638
339	20240321	130200	9218772200	187500	187600	187600	187500	57
340	20240321	130100	9208083800	187600	187700	187700	187500	107
341	20240321	130000	9188014900	187600	187600	187700	187500	163
342	20240321	125900	9157435800	187600	187600	187600	187500	180
343	20240321	125800	9123673100	187500	187600	187700	187500	90
344	20240321	125700	9106794100	187600	187600	187700	187600	196
345	20240321	125600	9070024000	187600	187600	187700	187600	89
346	20240321	125500	9053322300	187600	187700	187800	187600	231
347	20240321	125400	9009965900	187700	187800	187800	187700	79
348	20240321	125300	8995137100	187700	187900	187900	187700	69
349	20240321	125200	8982180400	187800	187800	187900	187800	108
350	20240321	125100	8961894700	187800	188000	188100	187800	91
351	20240321	125000	8944792300	188000	188000	188100	187800	207
352	20240321	124900	8905881200	187900	187900	187900	187900	29
353	20240321	124800	8900432100	187900	188100	188100	187900	131
354	20240321	124700	8875805600	188100	187900	188100	187900	173
355	20240321	124600	8843274600	187900	188000	188000	187900	64
356	20240321	124500	8831244700	188000	187800	188000	187800	285
357	20240321	124400	8777680200	187800	187800	188000	187800	99
358	20240321	124300	8759079200	187800	187800	187800	187700	152
359	20240321	124200	8730541800	187600	187600	187600	187600	45
360	20240321	124100	8722099800	187900	187700	187900	187600	142
361	20240321	124000	8695439400	187800	187600	187800	187600	128
362	20240321	123900	8671407300	187500	187500	187700	187500	78
363	20240321	123800	8656779700	187700	187700	187700	187500	70
364	20240321	123700	8643644300	187800	187600	187800	187600	32
365	20240321	123600	8637640600	187700	187700	187800	187600	129
366	20240321	123500	8613424400	187800	187500	187800	187500	251
367	20240321	123400	8566302600	187600	187500	187600	187500	375
368	20240321	123300	8495987400	187500	187600	187600	187500	92
369	20240321	123200	8478735100	187600	187600	187600	187600	88
370	20240321	123100	8462226300	187600	187700	187700	187600	65
371	20240321	123000	8450032100	187600	187700	187700	187600	79
372	20240321	122900	8435208900	187700	187700	187700	187700	20
373	20240321	122800	8431454900	187600	187700	187700	187500	127
374	20240321	122700	8407628900	187700	187700	187700	187700	36
375	20240321	122600	8400871700	187700	187500	187800	187500	174
376	20240321	122500	8368218900	187500	187500	187600	187500	125
377	20240321	122400	8344771500	187500	187500	187600	187500	86
378	20240321	122300	8328646300	187500	187600	187600	187500	82
379	20240321	122200	8313266400	187600	187600	187600	187500	242
380	20240321	122100	8267872700	187600	187600	187600	187500	15
381	20240321	122000	8265059000	187600	187600	187600	187600	129
382	20240321	121900	8240858600	187500	187500	187600	187500	73
383	20240321	121800	8227171000	187600	187800	187900	187600	70
384	20240321	121700	8214028100	187800	187400	187800	187400	143
385	20240321	121600	8187190400	187400	187400	187600	187400	227
386	20240321	121500	8144624100	187500	187500	187500	187500	102
387	20240321	121400	8125499100	187500	187500	187500	187500	44
388	20240321	121300	8117249100	187500	187500	187600	187500	71
389	20240321	121200	8103936500	187600	187500	187600	187500	82
390	20240321	121100	8088556600	187600	187500	187600	187400	64
391	20240321	121000	8076557900	187600	187500	187600	187500	66
392	20240321	120900	8064180300	187500	187500	187500	187400	110
393	20240321	120800	8043558100	187400	187500	187500	187300	80
394	20240321	120700	8028566900	187500	187600	187600	187500	36
395	20240321	120600	8021813500	187600	187400	187800	187400	201
396	20240321	120500	7984113900	187400	187400	187400	187300	307
397	20240321	120400	7926606000	187300	187400	187400	187300	9
398	20240321	120300	7924919500	187400	187200	187400	187200	491
399	20240321	120200	7832950400	187200	187300	187300	187200	112
400	20240321	120100	7811982800	187300	187300	187300	187200	213
401	20240321	120000	7772094700	187400	187300	187400	187300	62
402	20240321	115900	7760481500	187300	187400	187400	187300	94
403	20240321	115800	7742875100	187400	187400	187500	187400	18
404	20240321	115700	7739501700	187400	187300	187500	187300	51
405	20240321	115600	7729944800	187300	187400	187400	187300	138
406	20240321	115500	7704083700	187400	187500	187600	187400	209
407	20240321	115400	7664896700	187500	187500	187500	187500	50
408	20240321	115300	7655521700	187500	187500	187500	187500	75
409	20240321	115200	7641459200	187500	187500	187500	187500	51
410	20240321	115100	7631896700	187500	187500	187600	187500	105
411	20240321	115000	7612208600	187600	187800	187800	187600	168
412	20240321	114900	7580676500	187800	188000	188000	187800	298
413	20240321	114800	7524674900	188000	188000	188100	188000	129
414	20240321	114700	7500422000	188100	188100	188100	188000	146
415	20240321	114600	7472973300	188100	188100	188200	188000	72
416	20240321	114500	7459428100	188100	188000	188100	188000	90
417	20240321	114400	7442506400	188100	188100	188100	188100	74
418	20240321	114300	7428587000	188000	188000	188100	188000	49
419	20240321	114200	7419374300	188100	188100	188100	188000	103
420	20240321	114100	7400000200	188100	188100	188100	188100	48
421	20240321	114000	7390971400	188100	188100	188100	188000	50
422	20240321	113900	7381568500	188100	188000	188100	188000	92
423	20240321	113800	7364271800	188000	188100	188200	188000	125
424	20240321	113700	7340764800	188000	187900	188000	187900	142
425	20240321	113600	7314078400	187800	187600	187900	187600	283
426	20240321	113500	7260957100	187600	187600	187600	187600	62
427	20240321	113400	7249325900	187500	187600	187700	187500	184
428	20240321	113300	7214805700	187500	187400	187700	187400	251
429	20240321	113200	7167728300	187500	187400	187500	187400	241
430	20240321	113100	7122552300	187300	187200	187300	187200	76
431	20240321	113000	7108320100	187200	187300	187400	187200	123
432	20240321	112900	7085286900	187300	187300	187300	187300	93
433	20240321	112800	7067868000	187300	187300	187400	187200	73
434	20240321	112700	7054196000	187400	187300	187400	187200	169
435	20240321	112600	7022541400	187400	187400	187400	187300	83
436	20240321	112500	7006993500	187400	187400	187400	187400	113
437	20240321	112400	6985817300	187400	187400	187400	187400	75
438	20240321	112300	6971762300	187500	187500	187600	187400	86
439	20240321	112200	6955638400	187500	187500	187600	187500	370
440	20240321	112100	6886263200	187500	187500	187600	187500	74
441	20240321	112000	6872387800	187500	187600	187600	187500	50
442	20240321	111900	6863010400	187500	187500	187600	187500	216
443	20240321	111800	6822506500	187500	187600	187600	187500	133
444	20240321	111700	6797557400	187600	186900	187600	186900	327
445	20240321	111600	6736356800	186900	186900	186900	186800	218
446	20240321	111500	6695614900	186900	186800	186900	186800	25
447	20240321	111400	6690942900	186800	186800	186900	186800	150
448	20240321	111300	6662919300	186800	186900	186900	186800	147
449	20240321	111200	6635449900	186900	186900	186900	186900	52
450	20240321	111100	6625731100	186900	186900	186900	186800	151
451	20240321	111000	6597516800	186900	186900	186900	186800	126
452	20240321	110900	6573977900	186900	186900	186900	186800	159
453	20240321	110800	6544264700	186900	186900	186900	186800	99
454	20240321	110700	6525763200	186800	186700	186900	186700	369
455	20240321	110600	6456837400	186800	186700	186800	186700	85
456	20240321	110500	6440967600	186700	186700	186800	186700	129
457	20240321	110400	6416882400	186700	186700	186700	186600	165
458	20240321	110300	6386077800	186700	186600	186700	186600	196
459	20240321	110200	6349491600	186700	186600	186700	186600	173
460	20240321	110100	6317203500	186600	186700	186700	186600	216
461	20240321	110000	6276892900	186600	186600	186700	186600	137
462	20240321	105900	6251328500	186700	186600	186700	186500	184
463	20240321	105800	6216999100	186500	186500	186600	186400	148
464	20240321	105700	6189398900	186500	186600	186700	186400	2116
465	20240321	105600	5794749800	186600	186700	186700	186600	239
466	20240321	105500	5750141100	186700	186600	186700	186600	260
467	20240321	105400	5701616000	186700	186700	186700	186600	117
468	20240321	105300	5679779400	186700	186800	186800	186600	530
469	20240321	105200	5580828600	186800	186800	186900	186700	216
470	20240321	105100	5540484800	186700	186700	186800	186700	278
471	20240321	105000	5488568100	186800	186800	186800	186700	215
472	20240321	104900	5448413700	186800	186800	186800	186700	169
473	20240321	104800	5416852300	186800	186800	186800	186700	158
474	20240321	104700	5387344900	186800	186800	186900	186700	260
475	20240321	104600	5338778400	186800	186900	186900	186700	554
476	20240321	104500	5235285100	186900	186900	187000	186800	737
477	20240321	104400	5097553500	187000	187200	187300	186900	1031
478	20240321	104300	4904722700	187200	187200	187200	187100	322
479	20240321	104200	4844449700	187200	187000	187200	186900	369
480	20240321	104100	4775425900	186900	186800	186900	186800	324
481	20240321	104000	4714875600	186900	187000	187000	186800	49
482	20240321	103900	4705719200	186900	187200	187200	186800	1554
483	20240321	103800	4415148500	187200	187300	187300	187200	282
484	20240321	103700	4362347200	187200	187200	187400	187200	402
485	20240321	103600	4287086900	187300	187400	187500	187300	576
486	20240321	103500	4179133100	187500	187300	187500	187300	246
487	20240321	103400	4133043200	187300	187200	187300	187200	123
488	20240321	103300	4110009800	187300	187200	187300	187100	253
489	20240321	103200	4062644100	187300	187200	187300	187200	214
490	20240321	103100	4022580600	187200	187100	187200	187100	148
491	20240321	103000	3994884000	187200	187500	187500	187200	712
492	20240321	102900	3861471700	187500	187700	187700	187500	441
493	20240321	102800	3778741100	187700	188200	188200	187700	2367
494	20240321	102700	3333804900	188200	188200	188300	188200	383
495	20240321	102600	3261723300	188200	188300	188300	188200	82
496	20240321	102500	3246283700	188200	188300	188300	188200	74
497	20240321	102400	3232354600	188300	188500	188500	188300	294
498	20240321	102300	3176978400	188500	188400	188500	188400	70
499	20240321	102200	3163789200	188400	188300	188400	188300	141
500	20240321	102100	3137228500	188300	188300	188300	188200	125
501	20240321	102000	3113691500	188200	188200	188300	188200	177
502	20240321	101900	3080374500	188300	188300	188300	188200	37
503	20240321	101800	3073407900	188200	188300	188300	188200	64
504	20240321	101700	3061357800	188300	188300	188400	188300	208
505	20240321	101600	3022191100	188300	188300	188300	188300	55
506	20240321	101500	3011834600	188300	188300	188400	188300	57
507	20240321	101400	3001100600	188300	188300	188300	188200	50
508	20240321	101300	2991685800	188300	188300	188400	188200	64
509	20240321	101200	2979632700	188300	188300	188400	188300	43
510	20240321	101100	2971535300	188300	188400	188400	188300	87
511	20240321	101000	2955149900	188400	188300	188400	188200	247
512	20240321	100900	2908643600	188400	188400	188500	188300	153
513	20240321	100800	2879827100	188400	188400	188400	188300	384
514	20240321	100700	2807502100	188400	188500	188500	188400	123
515	20240321	100600	2784316800	188600	188700	188700	188500	327
516	20240321	100500	2722645500	188700	188800	188800	188700	179
517	20240321	100400	2688864600	188800	188800	188800	188700	70
518	20240321	100300	2675653400	188700	188800	188800	188700	89
519	20240321	100200	2658857200	188800	188900	188900	188800	70
520	20240321	100100	2645639400	189000	188900	189000	188900	53
521	20240321	100000	2635627500	188900	188900	189100	188900	158
522	20240321	095900	2605770800	189000	189100	189200	189000	224
523	20240321	095800	2563428500	189100	189100	189100	189100	104
524	20240321	095700	2543762100	189100	189100	189100	189000	225
525	20240321	095600	2501228100	189100	189000	189100	189000	41
526	20240321	095500	2493475700	189000	188700	189000	188700	215
527	20240321	095400	2452885100	188700	188800	188800	188700	26
528	20240321	095300	2447976900	188800	188800	188800	188700	45
529	20240321	095200	2439481300	188800	188900	189000	188800	197
530	20240321	095100	2402271600	188800	188800	188900	188800	81
531	20240321	095000	2386976700	188800	188800	188900	188700	95
532	20240321	094900	2369038600	188700	188500	188700	188500	154
533	20240321	094800	2339993300	188500	188500	188500	188400	82
534	20240321	094700	2324538100	188600	188500	188600	188400	56
535	20240321	094600	2313979600	188500	188300	188500	188300	80
536	20240321	094500	2298909200	188300	188300	188400	188300	255
537	20240321	094400	2250881400	188300	188400	188400	188300	171
538	20240321	094300	2218672600	188300	188300	188400	188300	91
539	20240321	094200	2201536100	188300	188300	188300	188200	42
540	20240321	094100	2193628300	188200	188200	188200	188200	68
541	20240321	094000	2180830700	188200	188100	188200	188100	508
542	20240321	093900	2085267700	188200	188400	188400	188000	882
543	20240321	093800	1919354900	188400	188600	188600	188400	439
544	20240321	093700	1836619100	188800	188700	188900	188500	500
545	20240321	093600	1742326100	188600	188600	188700	188500	133
546	20240321	093500	1717239100	188600	188600	188600	188500	157
547	20240321	093400	1687641900	188500	188500	188600	188500	145
548	20240321	093300	1660301300	188500	188600	188600	188400	273
549	20240321	093200	1608856700	188600	189100	189200	188500	374
550	20240321	093100	1538273800	189200	189100	189200	189000	64
551	20240321	093000	1526173100	189100	189100	189100	188900	368
552	20240321	092900	1456619800	189200	189400	189500	189100	255
553	20240321	092800	1408359800	189500	189200	189600	189200	35
554	20240321	092700	1401728500	189300	189400	189700	189300	265
555	20240321	092600	1351509800	189300	189000	189300	189000	214
556	20240321	092500	1311040600	189000	188500	189000	188500	282
557	20240321	092400	1257785800	188600	189000	189100	188400	399
558	20240321	092300	1182462300	189200	189700	189700	189000	250
559	20240321	092200	1135142100	189700	190400	190400	189700	554
560	20240321	092100	1029834000	190400	190400	190500	190400	53
561	20240321	092000	1019742700	190400	190400	190400	190400	55
562	20240321	091900	1009270700	190400	190500	190600	190200	46
563	20240321	091800	1000509800	190600	190100	190600	190100	277
564	20240321	091700	947774000	190200	190200	190300	190100	185
565	20240321	091600	912595100	190200	190300	190300	190200	192
566	20240321	091500	876075300	190300	190500	190500	190200	348
567	20240321	091400	809835700	190600	190500	190600	190500	126
568	20240321	091300	785829400	190500	190400	190500	190400	89
569	20240321	091200	768880300	190400	190600	190600	190400	319
570	20240321	091100	708109100	190600	191400	191400	190600	294
571	20240321	091000	651954600	191400	191500	191500	191400	92
572	20240321	090900	634345600	191500	191500	191600	191300	269
573	20240321	090800	582838400	191600	191600	191600	191500	252
574	20240321	090700	534563900	191500	191500	191600	191500	137
575	20240321	090600	508325400	191500	191200	191500	191200	110
576	20240321	090500	487273700	191100	191100	191300	191000	146
577	20240321	090400	459372800	191100	191100	191200	191000	322
578	20240321	090300	397853500	191200	191400	191800	191100	115
579	20240321	090200	375835300	191300	191700	191700	191000	108
580	20240321	090100	355186200	191700	192100	192200	191700	130
581	20240321	090000	330220600	192200	191000	192500	191000	1728