KissMeData/034730/min/candle-20240318.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240318	191600	18836465400	184200	184200	184200	184200	9668
3	20240318	191500	18836465400	184200	184200	184200	184200	0
4	20240318	191400	18836465400	184200	184200	184200	184200	0
5	20240318	191300	18836465400	184200	184200	184200	184200	0
6	20240318	191200	18836465400	184200	184200	184200	184200	0
7	20240318	191100	18836465400	184200	184200	184200	184200	0
8	20240318	191000	18836465400	184200	184200	184200	184200	0
9	20240318	190900	18836465400	184200	184200	184200	184200	0
10	20240318	190800	18836465400	184200	184200	184200	184200	0
11	20240318	190700	18836465400	184200	184200	184200	184200	0
12	20240318	190600	18836465400	184200	184200	184200	184200	0
13	20240318	190500	18836465400	184200	184200	184200	184200	0
14	20240318	190400	18836465400	184200	184200	184200	184200	0
15	20240318	190300	18836465400	184200	184200	184200	184200	0
16	20240318	190200	18836465400	184200	184200	184200	184200	0
17	20240318	190100	18836465400	184200	184200	184200	184200	0
18	20240318	190000	18836465400	184200	184200	184200	184200	0
19	20240318	185900	18836465400	184200	184200	184200	184200	0
20	20240318	185800	18836465400	184200	184200	184200	184200	0
21	20240318	185700	18836465400	184200	184200	184200	184200	0
22	20240318	185600	18836465400	184200	184200	184200	184200	0
23	20240318	185500	18836465400	184200	184200	184200	184200	0
24	20240318	185400	18836465400	184200	184200	184200	184200	0
25	20240318	185300	18836465400	184200	184200	184200	184200	0
26	20240318	185200	18836465400	184200	184200	184200	184200	0
27	20240318	185100	18836465400	184200	184200	184200	184200	0
28	20240318	185000	18836465400	184200	184200	184200	184200	0
29	20240318	184900	18836465400	184200	184200	184200	184200	0
30	20240318	184800	18836465400	184200	184200	184200	184200	0
31	20240318	184700	18836465400	184200	184200	184200	184200	0
32	20240318	184600	18836465400	184200	184200	184200	184200	9668
33	20240318	184500	18836465400	184200	184200	184200	184200	0
34	20240318	184400	18836465400	184200	184200	184200	184200	0
35	20240318	184300	18836465400	184200	184200	184200	184200	0
36	20240318	184200	18836465400	184200	184200	184200	184200	0
37	20240318	184100	18836465400	184200	184200	184200	184200	0
38	20240318	184000	18836465400	184200	184200	184200	184200	0
39	20240318	183900	18836465400	184200	184200	184200	184200	0
40	20240318	183800	18836465400	184200	184200	184200	184200	0
41	20240318	183700	18836465400	184200	184200	184200	184200	0
42	20240318	183600	18836465400	184200	184200	184200	184200	0
43	20240318	183500	18836465400	184200	184200	184200	184200	0
44	20240318	183400	18836465400	184200	184200	184200	184200	0
45	20240318	183300	18836465400	184200	184200	184200	184200	0
46	20240318	183200	18836465400	184200	184200	184200	184200	0
47	20240318	183100	18836465400	184200	184200	184200	184200	0
48	20240318	183000	18836465400	184200	184200	184200	184200	0
49	20240318	182900	18836465400	184200	184200	184200	184200	0
50	20240318	182800	18836465400	184200	184200	184200	184200	0
51	20240318	182700	18836465400	184200	184200	184200	184200	0
52	20240318	182600	18836465400	184200	184200	184200	184200	0
53	20240318	182500	18836465400	184200	184200	184200	184200	0
54	20240318	182400	18836465400	184200	184200	184200	184200	0
55	20240318	182300	18836465400	184200	184200	184200	184200	0
56	20240318	182200	18836465400	184200	184200	184200	184200	0
57	20240318	182100	18836465400	184200	184200	184200	184200	0
58	20240318	182000	18836465400	184200	184200	184200	184200	0
59	20240318	181900	18836465400	184200	184200	184200	184200	0
60	20240318	181800	18836465400	184200	184200	184200	184200	0
61	20240318	181700	18836465400	184200	184200	184200	184200	0
62	20240318	181600	18836465400	184200	184200	184200	184200	9668
63	20240318	181500	18836465400	184200	184200	184200	184200	0
64	20240318	181400	18836465400	184200	184200	184200	184200	0
65	20240318	181300	18836465400	184200	184200	184200	184200	0
66	20240318	181200	18836465400	184200	184200	184200	184200	0
67	20240318	181100	18836465400	184200	184200	184200	184200	0
68	20240318	181000	18836465400	184200	184200	184200	184200	0
69	20240318	180900	18836465400	184200	184200	184200	184200	0
70	20240318	180800	18836465400	184200	184200	184200	184200	0
71	20240318	180700	18836465400	184200	184200	184200	184200	0
72	20240318	180600	18836465400	184200	184200	184200	184200	0
73	20240318	180500	18836465400	184200	184200	184200	184200	0
74	20240318	180400	18836465400	184200	184200	184200	184200	0
75	20240318	180300	18836465400	184200	184200	184200	184200	0
76	20240318	180200	18836465400	184200	184200	184200	184200	0
77	20240318	180100	18836465400	184200	184200	184200	184200	0
78	20240318	180000	18836465400	184200	184200	184200	184200	0
79	20240318	175900	18836465400	184200	184200	184200	184200	0
80	20240318	175800	18836465400	184200	184200	184200	184200	0
81	20240318	175700	18836465400	184200	184200	184200	184200	0
82	20240318	175600	18836465400	184200	184200	184200	184200	0
83	20240318	175500	18836465400	184200	184200	184200	184200	0
84	20240318	175400	18836465400	184200	184200	184200	184200	0
85	20240318	175300	18836465400	184200	184200	184200	184200	0
86	20240318	175200	18836465400	184200	184200	184200	184200	0
87	20240318	175100	18836465400	184200	184200	184200	184200	0
88	20240318	175000	18836465400	184200	184200	184200	184200	0
89	20240318	174900	18836465400	184200	184200	184200	184200	0
90	20240318	174800	18836465400	184200	184200	184200	184200	0
91	20240318	174700	18836465400	184200	184200	184200	184200	0
92	20240318	174600	18836465400	184200	184200	184200	184200	9668
93	20240318	174500	18836465400	184200	184200	184200	184200	0
94	20240318	174400	18836465400	184200	184200	184200	184200	0
95	20240318	174300	18836465400	184200	184200	184200	184200	0
96	20240318	174200	18836465400	184200	184200	184200	184200	0
97	20240318	174100	18836465400	184200	184200	184200	184200	0
98	20240318	174000	18836465400	184200	184200	184200	184200	0
99	20240318	173900	18836465400	184200	184200	184200	184200	0
100	20240318	173800	18836465400	184200	184200	184200	184200	0
101	20240318	173700	18836465400	184200	184200	184200	184200	0
102	20240318	173600	18836465400	184200	184200	184200	184200	0
103	20240318	173500	18836465400	184200	184200	184200	184200	0
104	20240318	173400	18836465400	184200	184200	184200	184200	0
105	20240318	173300	18836465400	184200	184200	184200	184200	0
106	20240318	173200	18836465400	184200	184200	184200	184200	0
107	20240318	173100	18836465400	184200	184200	184200	184200	0
108	20240318	173000	18836465400	184200	184200	184200	184200	0
109	20240318	172900	18836465400	184200	184200	184200	184200	0
110	20240318	172800	18836465400	184200	184200	184200	184200	0
111	20240318	172700	18836465400	184200	184200	184200	184200	0
112	20240318	172600	18836465400	184200	184200	184200	184200	0
113	20240318	172500	18836465400	184200	184200	184200	184200	0
114	20240318	172400	18836465400	184200	184200	184200	184200	0
115	20240318	172300	18836465400	184200	184200	184200	184200	0
116	20240318	172200	18836465400	184200	184200	184200	184200	0
117	20240318	172100	18836465400	184200	184200	184200	184200	0
118	20240318	172000	18836465400	184200	184200	184200	184200	0
119	20240318	171900	18836465400	184200	184200	184200	184200	0
120	20240318	171800	18836465400	184200	184200	184200	184200	0
121	20240318	171700	18836465400	184200	184200	184200	184200	0
122	20240318	171600	18836465400	184200	184200	184200	184200	9668
123	20240318	171500	18836465400	184200	184200	184200	184200	0
124	20240318	171400	18836465400	184200	184200	184200	184200	0
125	20240318	171300	18836465400	184200	184200	184200	184200	0
126	20240318	171200	18836465400	184200	184200	184200	184200	0
127	20240318	171100	18836465400	184200	184200	184200	184200	0
128	20240318	171000	18836465400	184200	184200	184200	184200	0
129	20240318	170900	18836465400	184200	184200	184200	184200	0
130	20240318	170800	18836465400	184200	184200	184200	184200	0
131	20240318	170700	18836465400	184200	184200	184200	184200	0
132	20240318	170600	18836465400	184200	184200	184200	184200	0
133	20240318	170500	18836465400	184200	184200	184200	184200	0
134	20240318	170400	18836465400	184200	184200	184200	184200	0
135	20240318	170300	18836465400	184200	184200	184200	184200	0
136	20240318	170200	18836465400	184200	184200	184200	184200	0
137	20240318	170100	18836465400	184200	184200	184200	184200	0
138	20240318	170000	18836465400	184200	184200	184200	184200	0
139	20240318	165900	18836465400	184200	184200	184200	184200	0
140	20240318	165800	18836465400	184200	184200	184200	184200	0
141	20240318	165700	18836465400	184200	184200	184200	184200	0
142	20240318	165600	18836465400	184200	184200	184200	184200	0
143	20240318	165500	18836465400	184200	184200	184200	184200	0
144	20240318	165400	18836465400	184200	184200	184200	184200	0
145	20240318	165300	18836465400	184200	184200	184200	184200	0
146	20240318	165200	18836465400	184200	184200	184200	184200	0
147	20240318	165100	18836465400	184200	184200	184200	184200	0
148	20240318	165000	18836465400	184200	184200	184200	184200	0
149	20240318	164900	18836465400	184200	184200	184200	184200	0
150	20240318	164800	18836465400	184200	184200	184200	184200	0
151	20240318	164700	18836465400	184200	184200	184200	184200	0
152	20240318	164600	18836465400	184200	184200	184200	184200	9668
153	20240318	164500	18836465400	184200	184200	184200	184200	0
154	20240318	164400	18836465400	184200	184200	184200	184200	0
155	20240318	164300	18836465400	184200	184200	184200	184200	0
156	20240318	164200	18836465400	184200	184200	184200	184200	0
157	20240318	164100	18836465400	184200	184200	184200	184200	0
158	20240318	164000	18836465400	184200	184200	184200	184200	0
159	20240318	163900	18836465400	184200	184200	184200	184200	0
160	20240318	163800	18836465400	184200	184200	184200	184200	0
161	20240318	163700	18836465400	184200	184200	184200	184200	0
162	20240318	163600	18836465400	184200	184200	184200	184200	0
163	20240318	163500	18836465400	184200	184200	184200	184200	0
164	20240318	163400	18836465400	184200	184200	184200	184200	0
165	20240318	163300	18836465400	184200	184200	184200	184200	0
166	20240318	163200	18836465400	184200	184200	184200	184200	0
167	20240318	163100	18836465400	184200	184200	184200	184200	0
168	20240318	163000	18836465400	184200	184200	184200	184200	0
169	20240318	162900	18836465400	184200	184200	184200	184200	0
170	20240318	162800	18836465400	184200	184200	184200	184200	0
171	20240318	162700	18836465400	184200	184200	184200	184200	0
172	20240318	162600	18836465400	184200	184200	184200	184200	0
173	20240318	162500	18836465400	184200	184200	184200	184200	0
174	20240318	162400	18836465400	184200	184200	184200	184200	0
175	20240318	162300	18836465400	184200	184200	184200	184200	0
176	20240318	162200	18836465400	184200	184200	184200	184200	0
177	20240318	162100	18836465400	184200	184200	184200	184200	0
178	20240318	162000	18836465400	184200	184200	184200	184200	0
179	20240318	161900	18836465400	184200	184200	184200	184200	0
180	20240318	161800	18836465400	184200	184200	184200	184200	0
181	20240318	161700	18836465400	184200	184200	184200	184200	0
182	20240318	161600	18836465400	184200	184200	184200	184200	9668
183	20240318	161500	18836465400	184200	184200	184200	184200	0
184	20240318	161400	18836465400	184200	184200	184200	184200	0
185	20240318	161300	18836465400	184200	184200	184200	184200	0
186	20240318	161200	18836465400	184200	184200	184200	184200	0
187	20240318	161100	18836465400	184200	184200	184200	184200	0
188	20240318	161000	18836465400	184200	184200	184200	184200	0
189	20240318	160900	18836465400	184200	184200	184200	184200	0
190	20240318	160800	18836465400	184200	184200	184200	184200	0
191	20240318	160700	18836465400	184200	184200	184200	184200	0
192	20240318	160600	18836465400	184200	184200	184200	184200	0
193	20240318	160500	18836465400	184200	184200	184200	184200	0
194	20240318	160400	18836465400	184200	184200	184200	184200	0
195	20240318	160300	18836465400	184200	184200	184200	184200	0
196	20240318	160200	18836465400	184200	184200	184200	184200	0
197	20240318	160100	18836465400	184200	184200	184200	184200	0
198	20240318	160000	18836465400	184200	184200	184200	184200	0
199	20240318	155900	18836465400	184200	184200	184200	184200	0
200	20240318	155800	18836465400	184200	184200	184200	184200	0
201	20240318	155700	18836465400	184200	184200	184200	184200	0
202	20240318	155600	18836465400	184200	184200	184200	184200	0
203	20240318	155500	18836465400	184200	184200	184200	184200	0
204	20240318	155400	18836465400	184200	184200	184200	184200	0
205	20240318	155300	18836465400	184200	184200	184200	184200	0
206	20240318	155200	18836465400	184200	184200	184200	184200	0
207	20240318	155100	18836465400	184200	184200	184200	184200	0
208	20240318	155000	18836465400	184200	184200	184200	184200	0
209	20240318	154900	18836465400	184200	184200	184200	184200	0
210	20240318	154800	18836465400	184200	184200	184200	184200	0
211	20240318	154700	18836465400	184200	184200	184200	184200	0
212	20240318	154600	18836465400	184200	184200	184200	184200	9668
213	20240318	154500	18836465400	184200	184200	184200	184200	0
214	20240318	154400	18836465400	184200	184200	184200	184200	0
215	20240318	154300	18836465400	184200	184200	184200	184200	0
216	20240318	154200	18836465400	184200	184200	184200	184200	0
217	20240318	154100	18836465400	184200	184200	184200	184200	0
218	20240318	154000	18836465400	184200	184200	184200	184200	0
219	20240318	153900	18836465400	184200	184200	184200	184200	0
220	20240318	153800	18836465400	184200	184200	184200	184200	0
221	20240318	153700	18836465400	184200	184200	184200	184200	0
222	20240318	153600	18836465400	184200	184200	184200	184200	0
223	20240318	153500	18836465400	184200	184200	184200	184200	0
224	20240318	153400	18836465400	184200	184200	184200	184200	0
225	20240318	153300	18836465400	184200	184200	184200	184200	0
226	20240318	153200	18836465400	184200	184200	184200	184200	0
227	20240318	153100	18836465400	184200	184200	184200	184200	0
228	20240318	153000	18836465400	184200	184200	184200	184200	9668
229	20240318	152900	17055619800	185200	185200	185200	185200	0
230	20240318	152800	17055619800	185200	185200	185200	185200	0
231	20240318	152700	17055619800	185200	185200	185200	185200	0
232	20240318	152600	17055619800	185200	185200	185200	185200	0
233	20240318	152500	17055619800	185200	185200	185200	185200	0
234	20240318	152400	17055619800	185200	185200	185200	185200	0
235	20240318	152300	17055619800	185200	185200	185200	185200	0
236	20240318	152200	17055619800	185200	185200	185200	185200	0
237	20240318	152100	17055619800	185200	185200	185200	185200	0
238	20240318	152000	17055619800	185200	185200	185200	185200	0
239	20240318	151900	17055619800	185200	184400	185200	184400	263
240	20240318	151800	17006983400	184400	184400	185000	184300	1638
241	20240318	151700	16704817300	184600	184400	185000	184100	1114
242	20240318	151600	16499391900	184500	184500	184700	184400	367
243	20240318	151500	16431666500	184600	184400	184600	184400	124
244	20240318	151400	16408781800	184500	184400	184600	184300	224
245	20240318	151300	16367466400	184400	184100	184500	184000	745
246	20240318	151200	16230222400	184100	184100	184200	183900	1033
247	20240318	151100	16040129100	184100	184300	184300	184100	394
248	20240318	151000	15967550500	184300	184000	184400	184000	470
249	20240318	150900	15880952600	184000	184300	184300	184000	287
250	20240318	150800	15828104500	184300	184300	184400	184300	61
251	20240318	150700	15816862100	184300	184300	184500	184300	574
252	20240318	150600	15711017800	184300	184400	184500	184300	400
253	20240318	150500	15637274100	184400	184500	184600	184400	95
254	20240318	150400	15619746700	184500	184600	184700	184500	180
255	20240318	150300	15586517800	184600	184600	184700	184600	173
256	20240318	150200	15554571200	184600	184800	184800	184600	160
257	20240318	150100	15525024900	184800	184500	184900	184500	228
258	20240318	150000	15482915400	184500	184600	184700	184500	194
259	20240318	145900	15447110400	184600	184800	184800	184600	104
260	20240318	145800	15427905300	184700	184400	184800	184400	419
261	20240318	145700	15350529800	184400	184300	184500	184300	179
262	20240318	145600	15317523200	184300	184200	184400	184200	192
263	20240318	145500	15282138300	184500	184000	184600	184000	700
264	20240318	145400	15153112900	184000	184000	184100	183900	155
265	20240318	145300	15124593100	184000	184000	184100	184000	128
266	20240318	145200	15101040100	184000	184000	184100	184000	181
267	20240318	145100	15067731600	184000	184000	184200	184000	200
268	20240318	145000	15030927300	184000	184000	184200	184000	448
269	20240318	144900	14948431600	184000	183900	184100	183900	319
270	20240318	144800	14889733500	184100	184100	184100	183900	749
271	20240318	144700	14751924000	184000	184000	184200	183900	313
272	20240318	144600	14694321100	184000	184000	184100	184000	131
273	20240318	144500	14670215000	184100	184000	184100	184000	133
274	20240318	144400	14645740100	184000	184100	184200	184000	179
275	20240318	144300	14612794200	184100	184100	184200	184100	150
276	20240318	144200	14585176900	184100	184000	184200	184000	171
277	20240318	144100	14553693500	184100	184100	184100	184000	153
278	20240318	144000	14525531700	184100	184100	184200	184100	150
279	20240318	143900	14497914900	184100	184100	184200	184100	187
280	20240318	143800	14463483700	184100	184100	184100	183900	151
281	20240318	143700	14435689400	184100	184000	184200	183900	226
282	20240318	143600	14394098700	184100	184100	184100	183900	164
283	20240318	143500	14363926200	184000	184100	184300	183700	1743
284	20240318	143400	14043233400	184200	184200	184300	184000	863
285	20240318	143300	13884318900	184200	184200	184300	184200	100
286	20240318	143200	13865897000	184200	184200	184400	184200	110
287	20240318	143100	13845628400	184200	184400	184400	184200	163
288	20240318	143000	13815584800	184300	184300	184400	184200	141
289	20240318	142900	13789604500	184400	184300	184400	184200	153
290	20240318	142800	13761400200	184300	184200	184300	184200	76
291	20240318	142700	13747398500	184300	184200	184300	184200	58
292	20240318	142600	13736713600	184200	184100	184300	184100	199
293	20240318	142500	13700053400	184200	184100	184200	184100	137
294	20240318	142400	13674824500	184000	184100	184100	184000	61
295	20240318	142300	13663598200	184100	184100	184100	184000	312
296	20240318	142200	13606177600	184000	184000	184100	184000	100
297	20240318	142100	13587774800	184000	184000	184100	184000	117
298	20240318	142000	13566239400	184000	184000	184100	184000	138
299	20240318	141900	13540842900	184000	184100	184100	184000	135
300	20240318	141800	13516000600	184000	184100	184200	184000	184
301	20240318	141700	13482128000	184100	184100	184200	184100	74
302	20240318	141600	13468503200	184100	184100	184200	184100	82
303	20240318	141500	13453404300	184200	184000	184200	184000	676
304	20240318	141400	13328985100	184000	184400	184400	184000	6578
305	20240318	141300	12117251300	184400	184300	184500	184300	162
306	20240318	141200	12087383200	184300	184300	184400	184300	291
307	20240318	141100	12033735100	184300	184300	184400	184300	323
308	20240318	141000	11974185000	184300	184400	184400	184300	102
309	20240318	140900	11955381400	184300	184400	184500	184300	516
310	20240318	140800	11860243500	184400	184500	184500	184400	250
311	20240318	140700	11814140000	184400	184500	184500	184400	54
312	20240318	140600	11804180400	184400	184400	184500	184400	94
313	20240318	140500	11786846100	184400	184400	184500	184400	104
314	20240318	140400	11767667400	184400	184400	184500	184400	137
315	20240318	140300	11742402900	184400	184400	184500	184400	65
316	20240318	140200	11730416600	184500	184400	184500	184400	187
317	20240318	140100	11695932300	184400	184400	184500	184400	125
318	20240318	140000	11672880000	184400	184400	184500	184400	121
319	20240318	135900	11650560600	184400	184500	184500	184400	61
320	20240318	135800	11639311200	184400	184400	184500	184400	134
321	20240318	135700	11614599900	184400	184500	184500	184400	103
322	20240318	135600	11595603900	184500	184500	184600	184400	60
323	20240318	135500	11584538100	184600	184500	184600	184400	242
324	20240318	135400	11539893000	184400	184500	184600	184400	298
325	20240318	135300	11484912100	184500	184500	184600	184500	69
326	20240318	135200	11472180300	184500	184500	184600	184500	54
327	20240318	135100	11462215300	184500	184500	184600	184500	91
328	20240318	135000	11445425000	184500	184600	184600	184500	148
329	20240318	134900	11418118200	184600	184500	184600	184500	106
330	20240318	134800	11398559500	184500	184500	184600	184500	102
331	20240318	134700	11379739600	184500	184500	184600	184500	60
332	20240318	134600	11368668900	184500	184500	184600	184500	115
333	20240318	134500	11347449900	184600	184500	184600	184500	36
334	20240318	134400	11340807300	184500	184600	184600	184500	39
335	20240318	134300	11333611400	184500	184500	184600	184500	105
336	20240318	134200	11314237200	184600	184500	184600	184500	58
337	20240318	134100	11303534900	184500	184500	184600	184500	26
338	20240318	134000	11298737300	184500	184500	184600	184500	163
339	20240318	133900	11268653600	184500	184400	184600	184400	87
340	20240318	133800	11252602200	184500	184400	184600	184400	220
341	20240318	133700	11212008100	184400	184500	184600	184400	345
342	20240318	133600	11148358700	184600	184500	184600	184500	46
343	20240318	133500	11139871000	184500	184500	184600	184500	64
344	20240318	133400	11128061600	184500	184600	184600	184500	51
345	20240318	133300	11118650200	184600	184500	184600	184500	95
346	20240318	133200	11101121600	184500	184500	184600	184500	162
347	20240318	133100	11071224100	184500	184500	184600	184500	88
348	20240318	133000	11054986700	184500	184500	184600	184500	62
349	20240318	132900	11043546700	184500	184500	184600	184500	56
350	20240318	132800	11033214100	184500	184500	184600	184500	99
351	20240318	132700	11014946800	184600	184500	184600	184500	65
352	20240318	132600	11002953500	184500	184500	184600	184500	746
353	20240318	132500	10865315200	184500	184600	184600	184500	94
354	20240318	132400	10847969900	184600	184500	184600	184500	81
355	20240318	132300	10833024400	184500	184600	184600	184500	47
356	20240318	132200	10824351700	184500	184500	184600	184500	299
357	20240318	132100	10769179200	184500	184600	184600	184500	276
358	20240318	132000	10718251100	184500	184600	184600	184500	61
359	20240318	131900	10706991400	184600	184500	184600	184500	287
360	20240318	131800	10654016700	184600	184600	184600	184500	38
361	20240318	131700	10647004400	184500	184500	184600	184500	105
362	20240318	131600	10627629600	184500	184700	184700	184500	98
363	20240318	131500	10609545800	184500	184600	184700	184500	929
364	20240318	131400	10438053000	184600	184600	184700	184600	265
365	20240318	131300	10389133300	184600	184600	184700	184600	87
366	20240318	131200	10373071400	184600	184700	184700	184600	101
367	20240318	131100	10354420200	184600	184700	184700	184600	755
368	20240318	131000	10214984500	184700	184700	184800	184700	125
369	20240318	130900	10191895000	184700	184700	184800	184700	35
370	20240318	130800	10185429500	184700	184700	184800	184700	69
371	20240318	130700	10172683700	184700	184700	184800	184700	148
372	20240318	130600	10145339100	184800	184700	184800	184700	109
373	20240318	130500	10125199900	184700	184800	184800	184700	76
374	20240318	130400	10111161600	184700	184700	184800	184700	96
375	20240318	130300	10093426000	184700	184700	184800	184700	97
376	20240318	130200	10075509700	184700	184700	184800	184700	57
377	20240318	130100	10064980300	184700	184700	184800	184700	115
378	20240318	130000	10043737700	184800	184800	184800	184700	87
379	20240318	125900	10027663900	184700	184700	184800	184700	153
380	20240318	125800	9999404100	184700	184700	184800	184700	65
381	20240318	125700	9987396900	184800	184700	184800	184700	41
382	20240318	125600	9979823600	184800	184800	184800	184700	240
383	20240318	125500	9935477400	184800	184800	184900	184800	49
384	20240318	125400	9926420800	184800	184900	184900	184800	56
385	20240318	125300	9916069900	184900	185000	185000	184800	140
386	20240318	125200	9890183700	185000	185000	185000	184900	105
387	20240318	125100	9870767100	184900	184900	185000	184900	53
388	20240318	125000	9860966900	184900	185100	185100	184900	819
389	20240318	124900	9709461400	185100	185000	185100	184900	411
390	20240318	124800	9633398300	184900	185000	185100	184900	236
391	20240318	124700	9589738800	185000	185000	185100	185000	102
392	20240318	124600	9570868000	185100	185000	185100	184900	96
393	20240318	124500	9553110300	184900	184900	185000	184900	141
394	20240318	124400	9527030000	185000	184900	185100	184900	42
395	20240318	124300	9519262000	185000	185000	185100	184900	64
396	20240318	124200	9507420600	184900	184900	185100	184900	42
397	20240318	124100	9499652300	184900	185000	185000	184900	411
398	20240318	124000	9423617400	185100	185000	185100	185000	118
399	20240318	123900	9401778900	185000	185000	185100	184800	57
400	20240318	123800	9391237400	185000	185000	185100	184800	1084
401	20240318	123700	9190866700	185000	185000	185100	184900	68
402	20240318	123600	9178287400	184900	185000	185100	184900	82
403	20240318	123500	9163120100	185100	185000	185100	184900	75
404	20240318	123400	9149245600	184900	185000	185100	184800	101
405	20240318	123300	9130562400	185000	184900	185100	184800	315
406	20240318	123200	9072316100	184900	185000	185100	184800	70
407	20240318	123100	9059371000	185000	184900	185100	184900	67
408	20240318	123000	9046977300	185000	185000	185100	184900	82
409	20240318	122900	9031810100	185000	185000	185100	184800	59
410	20240318	122800	9020898300	185000	184900	185100	184800	164
411	20240318	122700	8990567400	185000	185000	185100	184800	264
412	20240318	122600	8941746000	185000	185100	185100	184900	50
413	20240318	122500	8932495600	185000	184900	185100	184900	145
414	20240318	122400	8905673400	184800	185000	185000	184800	104
415	20240318	122300	8886439900	184800	185100	185100	184800	96
416	20240318	122200	8868692100	185000	184700	185000	184700	208
417	20240318	122100	8830248800	184700	184800	184800	184700	33
418	20240318	122000	8824153000	184700	184900	184900	184700	78
419	20240318	121900	8809740200	184900	184900	185000	184800	127
420	20240318	121800	8786259400	184900	184900	185000	184900	162
421	20240318	121700	8756299400	184900	184900	185000	184900	30
422	20240318	121600	8750751700	184900	185000	185000	184900	70
423	20240318	121500	8737806700	184900	184800	185000	184800	189
424	20240318	121400	8702858800	184800	184700	184900	184700	34
425	20240318	121300	8696576700	184700	184700	184800	184700	46
426	20240318	121200	8688078100	184700	184800	184900	184700	84
427	20240318	121100	8672557000	184800	184800	184900	184800	37
428	20240318	121000	8665718000	184800	184900	184900	184800	50
429	20240318	120900	8656476600	184800	184900	185000	184800	58
430	20240318	120800	8645754800	184900	185000	185100	184900	65
431	20240318	120700	8633733200	185000	185000	185100	185000	50
432	20240318	120600	8624481700	184900	184800	185000	184800	96
433	20240318	120500	8606727000	184800	184800	184900	184800	146
434	20240318	120400	8579740100	184700	184800	184900	184700	48
435	20240318	120300	8570870400	184800	184700	184800	184700	113
436	20240318	120200	8549992600	184700	184700	184800	184700	102
437	20240318	120100	8531152800	184700	184600	184900	184600	368
438	20240318	120000	8463167000	184600	184600	184700	184600	54
439	20240318	115900	8453196900	184700	184600	184700	184600	71
440	20240318	115800	8440087800	184600	184600	184700	184600	106
441	20240318	115700	8420517700	184600	184600	184700	184600	52
442	20240318	115600	8410918400	184700	184600	184700	184500	42
443	20240318	115500	8403164800	184500	184700	184700	184500	169
444	20240318	115400	8371969200	184600	184700	184700	184600	95
445	20240318	115300	8354431000	184600	184600	184700	184600	78
446	20240318	115200	8340031000	184600	184600	184700	184600	65
447	20240318	115100	8328030500	184600	184600	184700	184500	122
448	20240318	115000	8305512600	184600	184600	184700	184500	78
449	20240318	114900	8291116900	184700	184600	184700	184500	89
450	20240318	114800	8274686200	184600	184700	184700	184600	23
451	20240318	114700	8270440100	184600	184500	184800	184500	222
452	20240318	114600	8229447700	184500	184500	184600	184500	77
453	20240318	114500	8215239600	184500	184600	184600	184500	85
454	20240318	114400	8199555600	184600	184500	184600	184500	76
455	20240318	114300	8185532600	184500	184500	184600	184400	68
456	20240318	114200	8172985500	184500	184500	184600	184400	56
457	20240318	114100	8162653400	184500	184600	184600	184500	31
458	20240318	114000	8156933100	184500	184400	184600	184400	94
459	20240318	113900	8139589900	184500	184600	184600	184400	126
460	20240318	113800	8116344900	184400	184600	184600	184400	60
461	20240318	113700	8105275400	184500	184500	184600	184500	88
462	20240318	113600	8089038000	184600	184700	184700	184500	134
463	20240318	113500	8064301000	184700	184800	184800	184700	40
464	20240318	113400	8056912300	184700	184600	184800	184500	142
465	20240318	113300	8030697000	184600	184500	184600	184500	83
466	20240318	113200	8015382900	184500	184400	184600	184400	73
467	20240318	113100	8001917300	184600	184400	184600	184400	42
468	20240318	113000	7994166300	184400	184500	184500	184400	79
469	20240318	112900	7979595800	184500	184500	184600	184500	148
470	20240318	112800	7952289700	184500	184500	184600	184400	68
471	20240318	112700	7939743500	184500	184400	184600	184400	61
472	20240318	112600	7928488800	184500	184400	184500	184300	271
473	20240318	112500	7878513900	184500	184500	184500	184400	96
474	20240318	112400	7860808800	184500	184500	184600	184500	173
475	20240318	112300	7828884800	184500	184500	184600	184500	29
476	20240318	112200	7823534100	184600	184500	184600	184500	94
477	20240318	112100	7806189200	184500	184500	184600	184500	47
478	20240318	112000	7797516800	184500	184500	184600	184500	40
479	20240318	111900	7790136600	184600	184500	184600	184500	132
480	20240318	111800	7765780800	184500	184500	184600	184500	95
481	20240318	111700	7748252000	184600	184300	184700	184300	352
482	20240318	111600	7683336700	184300	184400	184400	184300	139
483	20240318	111500	7657708200	184300	184700	184700	184300	1614
484	20240318	111400	7360015000	184700	184700	184700	184600	112
485	20240318	111300	7339329600	184700	184600	184800	184600	163
486	20240318	111200	7309222700	184600	184700	184800	184600	133
487	20240318	111100	7284659300	184600	184700	184700	184600	74
488	20240318	111000	7270998800	184700	184700	184700	184600	194
489	20240318	110900	7235183300	184600	184700	184700	184600	71
490	20240318	110800	7222070800	184700	184600	184800	184600	320
491	20240318	110700	7162971500	184700	184700	184700	184600	89
492	20240318	110600	7146540600	184700	184500	184700	184500	98
493	20240318	110500	7128451600	184500	184600	184600	184500	103
494	20240318	110400	7109440500	184600	184700	184800	184600	184
495	20240318	110300	7075457700	184700	184800	184800	184700	58
496	20240318	110200	7064743800	184700	184800	184800	184700	28
497	20240318	110100	7059571800	184700	184800	184900	184700	69
498	20240318	110000	7046819100	184900	184800	185400	184700	367
499	20240318	105900	6978920700	184900	184600	185000	184600	160
500	20240318	105800	6949356700	184500	184500	184600	184500	62
501	20240318	105700	6937916500	184500	184500	184600	184500	118
502	20240318	105600	6916141400	184600	184400	184700	184400	240
503	20240318	105500	6871854900	184500	184400	184500	184400	192
504	20240318	105400	6836446400	184400	184400	184500	184400	81
505	20240318	105300	6821508600	184400	184400	184500	184400	156
506	20240318	105200	6792742100	184400	184500	184500	184400	677
507	20240318	105100	6667843700	184500	184600	184600	184500	237
508	20240318	105000	6624104900	184600	184700	184800	184600	175
509	20240318	104900	6591783200	184700	184700	184800	184700	229
510	20240318	104800	6549483700	184800	184700	184800	184700	56
511	20240318	104700	6539138600	184800	184800	184800	184600	668
512	20240318	104600	6415759400	184700	184800	184900	184700	160
513	20240318	104500	6386195100	184800	184900	184900	184800	237
514	20240318	104400	6342385700	184900	185100	185100	184900	233
515	20240318	104300	6299282300	185100	185200	185300	185000	73
516	20240318	104200	6285769900	185200	185000	185300	185000	201
517	20240318	104100	6248549800	185100	185000	185100	185000	52
518	20240318	104000	6238929300	185000	184900	185200	184800	188
519	20240318	103900	6204149500	184800	184800	184900	184800	92
520	20240318	103800	6187147100	184800	184700	184900	184700	95
521	20240318	103700	6169592000	184700	184900	185000	184700	95
522	20240318	103600	6152024800	184900	184800	185000	184700	95
523	20240318	103500	6134467500	184700	184900	184900	184700	156
524	20240318	103400	6105641300	184900	185000	185000	184800	172
525	20240318	103300	6073834500	185000	184900	185000	184900	122
526	20240318	103200	6051274100	184900	184800	184900	184700	200
527	20240318	103100	6014317500	184700	184800	184900	184700	307
528	20240318	103000	5957585700	184800	184900	184900	184800	41
529	20240318	102900	5950008000	184800	184800	184900	184800	44
530	20240318	102800	5941876700	184800	185000	185000	184800	233
531	20240318	102700	5898782000	185100	185300	185300	185100	44
532	20240318	102600	5890636000	185200	185300	185400	185200	51
533	20240318	102500	5881183000	185200	185300	185300	185100	129
534	20240318	102400	5857297500	185300	185200	185400	185200	141
535	20240318	102300	5831172700	185200	185000	185200	185000	81
536	20240318	102200	5816180000	185000	185000	185100	185000	102
537	20240318	102100	5797308900	185000	185000	185100	185000	104
538	20240318	102000	5778068500	185000	184800	185200	184800	182
539	20240318	101900	5744412000	184700	184500	184800	184500	153
540	20240318	101800	5716159900	184400	184400	184600	184400	297
541	20240318	101700	5661359200	184500	184500	184600	184500	161
542	20240318	101600	5631654100	184600	184500	184600	184500	109
543	20240318	101500	5611540700	184500	184700	184700	184500	195
544	20240318	101400	5575542300	184600	184600	184700	184600	123
545	20240318	101300	5552836100	184500	184500	184600	184400	259
546	20240318	101200	5505065500	184600	184500	184600	184500	103
547	20240318	101100	5486060700	184600	184500	184700	184400	190
548	20240318	101000	5451001600	184500	184400	184500	184300	247
549	20240318	100900	5405463700	184400	184500	184500	184300	897
550	20240318	100800	5240085600	184500	184500	184500	184400	30
551	20240318	100700	5234552900	184500	184600	184600	184400	204
552	20240318	100600	5196915100	184500	184700	184800	184500	216
553	20240318	100500	5157040800	184600	184500	184700	184500	152
554	20240318	100400	5128984500	184500	184500	184500	184400	472
555	20240318	100300	5041935600	184500	184600	184700	184400	749
556	20240318	100200	4903736700	184600	184800	184900	184600	275
557	20240318	100100	4852939300	184900	184800	184900	184800	270
558	20240318	100000	4803028800	184800	184900	185000	184800	188
559	20240318	095900	4768272000	184900	185300	185300	184900	399
560	20240318	095800	4694413600	185200	185400	185400	185200	115
561	20240318	095700	4673103300	185400	185500	185500	185300	106
562	20240318	095600	4653450500	185400	185400	185400	185300	114
563	20240318	095500	4632319000	185400	185300	185500	185200	427
564	20240318	095400	4553182300	185400	185300	185400	185300	90
565	20240318	095300	4536499200	185300	184900	185300	184900	318
566	20240318	095200	4477667600	184900	184900	185000	184900	118
567	20240318	095100	4455848900	184900	185100	185100	184900	208
568	20240318	095000	4417367200	185100	185000	185100	185000	124
569	20240318	094900	4394423100	185000	185100	185200	185000	102
570	20240318	094800	4375545300	185100	185000	185300	185000	238
571	20240318	094700	4331472200	185000	185000	185100	185000	94
572	20240318	094600	4314080400	185000	184900	185000	184700	503
573	20240318	094500	4221110900	184800	184700	185200	184500	378
574	20240318	094400	4151231200	184600	184400	184700	184400	1199
575	20240318	094300	3930029900	184400	184500	184500	184400	223
576	20240318	094200	3888894600	184400	184400	184500	184400	205
577	20240318	094100	3851085700	184400	184700	184700	184400	877
578	20240318	094000	3689253900	184700	184900	184900	184600	397
579	20240318	093900	3615908500	184900	185000	185000	184800	247
580	20240318	093800	3570221000	185100	185300	185300	185000	227
581	20240318	093700	3528205300	185300	185100	185400	185100	520
582	20240318	093600	3431881600	185000	185100	185100	185000	136
583	20240318	093500	3406711900	185100	185000	185100	184800	711
584	20240318	093400	3275191000	185000	185000	185100	185000	128
585	20240318	093300	3251506500	185000	184900	185000	184800	217
586	20240318	093200	3211371300	184900	185100	185100	184900	152
587	20240318	093100	3183240000	185000	185100	185200	185000	71
588	20240318	093000	3170097900	185100	185100	185200	184900	241
589	20240318	092900	3125503000	185100	185400	185400	185100	165
590	20240318	092800	3094946600	185300	184700	185300	184700	182
591	20240318	092700	3061285200	184800	184700	185200	184400	395
592	20240318	092600	2988274200	184700	184800	185000	184700	498
593	20240318	092500	2896241700	184800	184400	185000	184400	405
594	20240318	092400	2821490400	184400	184700	184700	184400	964
595	20240318	092300	2643620600	184800	184800	184800	184700	540
596	20240318	092200	2543873600	184800	185000	185000	184800	122
597	20240318	092100	2521318600	184800	185000	185300	184800	164
598	20240318	092000	2490987800	184500	185100	185100	184400	2072
599	20240318	091900	2108151600	185100	185100	185300	185000	565
600	20240318	091800	2003532600	185100	185300	185300	185000	289
601	20240318	091700	1950025600	185300	185100	185300	185000	296
602	20240318	091600	1895234400	185000	185500	185500	185000	407
603	20240318	091500	1819887400	185500	185300	185500	185100	885
604	20240318	091400	1655980800	185400	186000	186000	185300	906
605	20240318	091300	1487832800	186000	185800	186000	185800	241
606	20240318	091200	1443030700	185900	185600	186500	185600	600
607	20240318	091100	1331531900	185700	185700	185800	185600	210
608	20240318	091000	1292545800	185700	185900	185900	185200	1077
609	20240318	090900	1092675300	186000	186200	186200	185900	253
610	20240318	090800	1045607100	186000	185700	186100	185500	533
611	20240318	090700	946561200	185700	186400	186400	185700	890
612	20240318	090600	780977400	186300	187000	187000	186300	365
613	20240318	090500	712875600	186900	187000	187100	186900	212
614	20240318	090400	673234100	186900	187400	187400	186900	1164
615	20240318	090300	455440000	187400	187900	187900	187400	346
616	20240318	090200	390475800	187900	188300	188300	187900	328
617	20240318	090100	328815500	188000	188900	189200	188000	197
618	20240318	090000	291678400	188900	189300	189300	188300	1542