KissMeData/039030/min/candle-20240320.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240320	192100	62287811400	192100	192100	192100	192100	3551
3	20240320	192000	62287811400	192100	192100	192100	192100	0
4	20240320	191900	62287811400	192100	192100	192100	192100	0
5	20240320	191800	62287811400	192100	192100	192100	192100	0
6	20240320	191700	62287811400	192100	192100	192100	192100	0
7	20240320	191600	62287811400	192100	192100	192100	192100	0
8	20240320	191500	62287811400	192100	192100	192100	192100	0
9	20240320	191400	62287811400	192100	192100	192100	192100	0
10	20240320	191300	62287811400	192100	192100	192100	192100	0
11	20240320	191200	62287811400	192100	192100	192100	192100	0
12	20240320	191100	62287811400	192100	192100	192100	192100	0
13	20240320	191000	62287811400	192100	192100	192100	192100	0
14	20240320	190900	62287811400	192100	192100	192100	192100	0
15	20240320	190800	62287811400	192100	192100	192100	192100	0
16	20240320	190700	62287811400	192100	192100	192100	192100	0
17	20240320	190600	62287811400	192100	192100	192100	192100	0
18	20240320	190500	62287811400	192100	192100	192100	192100	0
19	20240320	190400	62287811400	192100	192100	192100	192100	0
20	20240320	190300	62287811400	192100	192100	192100	192100	0
21	20240320	190200	62287811400	192100	192100	192100	192100	0
22	20240320	190100	62287811400	192100	192100	192100	192100	0
23	20240320	190000	62287811400	192100	192100	192100	192100	0
24	20240320	185900	62287811400	192100	192100	192100	192100	0
25	20240320	185800	62287811400	192100	192100	192100	192100	0
26	20240320	185700	62287811400	192100	192100	192100	192100	0
27	20240320	185600	62287811400	192100	192100	192100	192100	0
28	20240320	185500	62287811400	192100	192100	192100	192100	0
29	20240320	185400	62287811400	192100	192100	192100	192100	0
30	20240320	185300	62287811400	192100	192100	192100	192100	0
31	20240320	185200	62287811400	192100	192100	192100	192100	0
32	20240320	185100	62287811400	192100	192100	192100	192100	3551
33	20240320	185000	62287811400	192100	192100	192100	192100	0
34	20240320	184900	62287811400	192100	192100	192100	192100	0
35	20240320	184800	62287811400	192100	192100	192100	192100	0
36	20240320	184700	62287811400	192100	192100	192100	192100	0
37	20240320	184600	62287811400	192100	192100	192100	192100	0
38	20240320	184500	62287811400	192100	192100	192100	192100	0
39	20240320	184400	62287811400	192100	192100	192100	192100	0
40	20240320	184300	62287811400	192100	192100	192100	192100	0
41	20240320	184200	62287811400	192100	192100	192100	192100	0
42	20240320	184100	62287811400	192100	192100	192100	192100	0
43	20240320	184000	62287811400	192100	192100	192100	192100	0
44	20240320	183900	62287811400	192100	192100	192100	192100	0
45	20240320	183800	62287811400	192100	192100	192100	192100	0
46	20240320	183700	62287811400	192100	192100	192100	192100	0
47	20240320	183600	62287811400	192100	192100	192100	192100	0
48	20240320	183500	62287811400	192100	192100	192100	192100	0
49	20240320	183400	62287811400	192100	192100	192100	192100	0
50	20240320	183300	62287811400	192100	192100	192100	192100	0
51	20240320	183200	62287811400	192100	192100	192100	192100	0
52	20240320	183100	62287811400	192100	192100	192100	192100	0
53	20240320	183000	62287811400	192100	192100	192100	192100	0
54	20240320	182900	62287811400	192100	192100	192100	192100	0
55	20240320	182800	62287811400	192100	192100	192100	192100	0
56	20240320	182700	62287811400	192100	192100	192100	192100	0
57	20240320	182600	62287811400	192100	192100	192100	192100	0
58	20240320	182500	62287811400	192100	192100	192100	192100	0
59	20240320	182400	62287811400	192100	192100	192100	192100	0
60	20240320	182300	62287811400	192100	192100	192100	192100	0
61	20240320	182200	62287811400	192100	192100	192100	192100	0
62	20240320	182100	62287811400	192100	192100	192100	192100	3551
63	20240320	182000	62287811400	192100	192100	192100	192100	0
64	20240320	181900	62287811400	192100	192100	192100	192100	0
65	20240320	181800	62287811400	192100	192100	192100	192100	0
66	20240320	181700	62287811400	192100	192100	192100	192100	0
67	20240320	181600	62287811400	192100	192100	192100	192100	0
68	20240320	181500	62287811400	192100	192100	192100	192100	0
69	20240320	181400	62287811400	192100	192100	192100	192100	0
70	20240320	181300	62287811400	192100	192100	192100	192100	0
71	20240320	181200	62287811400	192100	192100	192100	192100	0
72	20240320	181100	62287811400	192100	192100	192100	192100	0
73	20240320	181000	62287811400	192100	192100	192100	192100	0
74	20240320	180900	62287811400	192100	192100	192100	192100	0
75	20240320	180800	62287811400	192100	192100	192100	192100	0
76	20240320	180700	62287811400	192100	192100	192100	192100	0
77	20240320	180600	62287811400	192100	192100	192100	192100	0
78	20240320	180500	62287811400	192100	192100	192100	192100	0
79	20240320	180400	62287811400	192100	192100	192100	192100	0
80	20240320	180300	62287811400	192100	192100	192100	192100	0
81	20240320	180200	62287811400	192100	192100	192100	192100	0
82	20240320	180100	62287811400	192100	192100	192100	192100	0
83	20240320	180000	62287811400	192100	192100	192100	192100	0
84	20240320	175900	62287811400	192100	192100	192100	192100	0
85	20240320	175800	62287811400	192100	192100	192100	192100	0
86	20240320	175700	62287811400	192100	192100	192100	192100	0
87	20240320	175600	62287811400	192100	192100	192100	192100	0
88	20240320	175500	62287811400	192100	192100	192100	192100	0
89	20240320	175400	62287811400	192100	192100	192100	192100	0
90	20240320	175300	62287811400	192100	192100	192100	192100	0
91	20240320	175200	62287811400	192100	192100	192100	192100	0
92	20240320	175100	62287811400	192100	192100	192100	192100	3551
93	20240320	175000	62287811400	192100	192100	192100	192100	0
94	20240320	174900	62287811400	192100	192100	192100	192100	0
95	20240320	174800	62287811400	192100	192100	192100	192100	0
96	20240320	174700	62287811400	192100	192100	192100	192100	0
97	20240320	174600	62287811400	192100	192100	192100	192100	0
98	20240320	174500	62287811400	192100	192100	192100	192100	0
99	20240320	174400	62287811400	192100	192100	192100	192100	0
100	20240320	174300	62287811400	192100	192100	192100	192100	0
101	20240320	174200	62287811400	192100	192100	192100	192100	0
102	20240320	174100	62287811400	192100	192100	192100	192100	0
103	20240320	174000	62287811400	192100	192100	192100	192100	0
104	20240320	173900	62287811400	192100	192100	192100	192100	0
105	20240320	173800	62287811400	192100	192100	192100	192100	0
106	20240320	173700	62287811400	192100	192100	192100	192100	0
107	20240320	173600	62287811400	192100	192100	192100	192100	0
108	20240320	173500	62287811400	192100	192100	192100	192100	0
109	20240320	173400	62287811400	192100	192100	192100	192100	0
110	20240320	173300	62287811400	192100	192100	192100	192100	0
111	20240320	173200	62287811400	192100	192100	192100	192100	0
112	20240320	173100	62287811400	192100	192100	192100	192100	0
113	20240320	173000	62287811400	192100	192100	192100	192100	0
114	20240320	172900	62287811400	192100	192100	192100	192100	0
115	20240320	172800	62287811400	192100	192100	192100	192100	0
116	20240320	172700	62287811400	192100	192100	192100	192100	0
117	20240320	172600	62287811400	192100	192100	192100	192100	0
118	20240320	172500	62287811400	192100	192100	192100	192100	0
119	20240320	172400	62287811400	192100	192100	192100	192100	0
120	20240320	172300	62287811400	192100	192100	192100	192100	0
121	20240320	172200	62287811400	192100	192100	192100	192100	0
122	20240320	172100	62287811400	192100	192100	192100	192100	3551
123	20240320	172000	62287811400	192100	192100	192100	192100	0
124	20240320	171900	62287811400	192100	192100	192100	192100	0
125	20240320	171800	62287811400	192100	192100	192100	192100	0
126	20240320	171700	62287811400	192100	192100	192100	192100	0
127	20240320	171600	62287811400	192100	192100	192100	192100	0
128	20240320	171500	62287811400	192100	192100	192100	192100	0
129	20240320	171400	62287811400	192100	192100	192100	192100	0
130	20240320	171300	62287811400	192100	192100	192100	192100	0
131	20240320	171200	62287811400	192100	192100	192100	192100	0
132	20240320	171100	62287811400	192100	192100	192100	192100	0
133	20240320	171000	62287811400	192100	192100	192100	192100	0
134	20240320	170900	62287811400	192100	192100	192100	192100	0
135	20240320	170800	62287811400	192100	192100	192100	192100	0
136	20240320	170700	62287811400	192100	192100	192100	192100	0
137	20240320	170600	62287811400	192100	192100	192100	192100	0
138	20240320	170500	62287811400	192100	192100	192100	192100	0
139	20240320	170400	62287811400	192100	192100	192100	192100	0
140	20240320	170300	62287811400	192100	192100	192100	192100	0
141	20240320	170200	62287811400	192100	192100	192100	192100	0
142	20240320	170100	62287811400	192100	192100	192100	192100	0
143	20240320	170000	62287811400	192100	192100	192100	192100	0
144	20240320	165900	62287811400	192100	192100	192100	192100	0
145	20240320	165800	62287811400	192100	192100	192100	192100	0
146	20240320	165700	62287811400	192100	192100	192100	192100	0
147	20240320	165600	62287811400	192100	192100	192100	192100	0
148	20240320	165500	62287811400	192100	192100	192100	192100	0
149	20240320	165400	62287811400	192100	192100	192100	192100	0
150	20240320	165300	62287811400	192100	192100	192100	192100	0
151	20240320	165200	62287811400	192100	192100	192100	192100	0
152	20240320	165100	62287811400	192100	192100	192100	192100	3551
153	20240320	165000	62287811400	192100	192100	192100	192100	0
154	20240320	164900	62287811400	192100	192100	192100	192100	0
155	20240320	164800	62287811400	192100	192100	192100	192100	0
156	20240320	164700	62287811400	192100	192100	192100	192100	0
157	20240320	164600	62287811400	192100	192100	192100	192100	0
158	20240320	164500	62287811400	192100	192100	192100	192100	0
159	20240320	164400	62287811400	192100	192100	192100	192100	0
160	20240320	164300	62287811400	192100	192100	192100	192100	0
161	20240320	164200	62287811400	192100	192100	192100	192100	0
162	20240320	164100	62287811400	192100	192100	192100	192100	0
163	20240320	164000	62287811400	192100	192100	192100	192100	0
164	20240320	163900	62287811400	192100	192100	192100	192100	0
165	20240320	163800	62287811400	192100	192100	192100	192100	0
166	20240320	163700	62287811400	192100	192100	192100	192100	0
167	20240320	163600	62287811400	192100	192100	192100	192100	0
168	20240320	163500	62287811400	192100	192100	192100	192100	0
169	20240320	163400	62287811400	192100	192100	192100	192100	0
170	20240320	163300	62287811400	192100	192100	192100	192100	0
171	20240320	163200	62287811400	192100	192100	192100	192100	0
172	20240320	163100	62287811400	192100	192100	192100	192100	0
173	20240320	163000	62287811400	192100	192100	192100	192100	0
174	20240320	162900	62287811400	192100	192100	192100	192100	0
175	20240320	162800	62287811400	192100	192100	192100	192100	0
176	20240320	162700	62287811400	192100	192100	192100	192100	0
177	20240320	162600	62287811400	192100	192100	192100	192100	0
178	20240320	162500	62287811400	192100	192100	192100	192100	0
179	20240320	162400	62287811400	192100	192100	192100	192100	0
180	20240320	162300	62287811400	192100	192100	192100	192100	0
181	20240320	162200	62287811400	192100	192100	192100	192100	0
182	20240320	162100	62287811400	192100	192100	192100	192100	3551
183	20240320	162000	62287811400	192100	192100	192100	192100	0
184	20240320	161900	62287811400	192100	192100	192100	192100	0
185	20240320	161800	62287811400	192100	192100	192100	192100	0
186	20240320	161700	62287811400	192100	192100	192100	192100	0
187	20240320	161600	62287811400	192100	192100	192100	192100	0
188	20240320	161500	62287811400	192100	192100	192100	192100	0
189	20240320	161400	62287811400	192100	192100	192100	192100	0
190	20240320	161300	62287811400	192100	192100	192100	192100	0
191	20240320	161200	62287811400	192100	192100	192100	192100	0
192	20240320	161100	62287811400	192100	192100	192100	192100	0
193	20240320	161000	62287811400	192100	192100	192100	192100	0
194	20240320	160900	62287811400	192100	192100	192100	192100	0
195	20240320	160800	62287811400	192100	192100	192100	192100	0
196	20240320	160700	62287811400	192100	192100	192100	192100	0
197	20240320	160600	62287811400	192100	192100	192100	192100	0
198	20240320	160500	62287811400	192100	192100	192100	192100	0
199	20240320	160400	62287811400	192100	192100	192100	192100	0
200	20240320	160300	62287811400	192100	192100	192100	192100	0
201	20240320	160200	62287811400	192100	192100	192100	192100	0
202	20240320	160100	62287811400	192100	192100	192100	192100	0
203	20240320	160000	62287811400	192100	192100	192100	192100	0
204	20240320	155900	62287811400	192100	192100	192100	192100	0
205	20240320	155800	62287811400	192100	192100	192100	192100	0
206	20240320	155700	62287811400	192100	192100	192100	192100	0
207	20240320	155600	62287811400	192100	192100	192100	192100	0
208	20240320	155500	62287811400	192100	192100	192100	192100	0
209	20240320	155400	62287811400	192100	192100	192100	192100	0
210	20240320	155300	62287811400	192100	192100	192100	192100	0
211	20240320	155200	62287811400	192100	192100	192100	192100	0
212	20240320	155100	62287811400	192100	192100	192100	192100	3551
213	20240320	155000	62287811400	192100	192100	192100	192100	0
214	20240320	154900	62287811400	192100	192100	192100	192100	0
215	20240320	154800	62287811400	192100	192100	192100	192100	0
216	20240320	154700	62287811400	192100	192100	192100	192100	0
217	20240320	154600	62287811400	192100	192100	192100	192100	0
218	20240320	154500	62287811400	192100	192100	192100	192100	0
219	20240320	154400	62287811400	192100	192100	192100	192100	0
220	20240320	154300	62287811400	192100	192100	192100	192100	0
221	20240320	154200	62287811400	192100	192100	192100	192100	0
222	20240320	154100	62287811400	192100	192100	192100	192100	0
223	20240320	154000	62287811400	192100	192100	192100	192100	0
224	20240320	153900	62287811400	192100	192100	192100	192100	0
225	20240320	153800	62287811400	192100	192100	192100	192100	0
226	20240320	153700	62287811400	192100	192100	192100	192100	0
227	20240320	153600	62287811400	192100	192100	192100	192100	0
228	20240320	153500	62287811400	192100	192100	192100	192100	0
229	20240320	153400	62287811400	192100	192100	192100	192100	0
230	20240320	153300	62287811400	192100	192100	192100	192100	0
231	20240320	153200	62287811400	192100	192100	192100	192100	0
232	20240320	153100	62287811400	192100	192100	192100	192100	0
233	20240320	153000	62287811400	192100	192100	192100	192100	3551
234	20240320	152900	61605664300	190600	190600	190600	190600	0
235	20240320	152800	61605664300	190600	190600	190600	190600	0
236	20240320	152700	61605664300	190600	190600	190600	190600	0
237	20240320	152600	61605664300	190600	190600	190600	190600	0
238	20240320	152500	61605664300	190600	190600	190600	190600	0
239	20240320	152400	61605664300	190600	190600	190600	190600	0
240	20240320	152300	61605664300	190600	190600	190600	190600	0
241	20240320	152200	61605664300	190600	190600	190600	190600	0
242	20240320	152100	61605664300	190600	190600	190600	190600	0
243	20240320	152000	61605664300	190600	190600	190600	190600	0
244	20240320	151900	61605664300	190600	191000	191100	190600	615
245	20240320	151800	61488259800	191000	191200	191300	191000	927
246	20240320	151700	61311077500	191300	191400	191500	191200	1293
247	20240320	151600	61063646000	191400	191400	191500	191400	1586
248	20240320	151500	60760068000	191500	191600	191700	191400	702
249	20240320	151400	60625589700	191600	191500	191800	191500	372
250	20240320	151300	60554312300	191600	191400	191700	191300	1027
251	20240320	151200	60357686400	191400	191800	191900	191300	722
252	20240320	151100	60219320100	191900	192000	192000	191800	301
253	20240320	151000	60161554300	192000	192000	192000	191800	126
254	20240320	150900	60137376200	192000	192200	192300	192000	337
255	20240320	150800	60072615700	192100	192100	192200	191800	833
256	20240320	150700	59912692400	192000	192300	192300	192000	178
257	20240320	150600	59878488400	192400	192400	192600	192300	571
258	20240320	150500	59768601200	192500	192300	192500	192300	288
259	20240320	150400	59713183600	192300	192300	192400	192200	445
260	20240320	150300	59627638700	192300	192400	192600	192300	190
261	20240320	150200	59591074100	192500	192500	192600	192200	282
262	20240320	150100	59536839200	192600	192200	192600	192100	392
263	20240320	150000	59461441400	192200	192000	192200	192000	195
264	20240320	145900	59423977100	192000	192100	192200	192000	321
265	20240320	145800	59362323800	192200	192100	192200	192000	334
266	20240320	145700	59298162600	192100	192400	192500	192100	395
267	20240320	145600	59222198300	192400	192600	192800	192400	285
268	20240320	145500	59167325900	192600	192600	192800	192500	500
269	20240320	145400	59070988100	192600	192800	192900	192600	250
270	20240320	145300	59022787600	192800	192700	192900	192600	304
271	20240320	145200	58964191000	192800	192700	192800	192700	169
272	20240320	145100	58931617400	192600	192700	192800	192600	259
273	20240320	145000	58881711100	192700	192800	192800	192600	328
274	20240320	144900	58818489900	192700	192700	192900	192600	408
275	20240320	144800	58739862100	192900	192700	192900	192700	281
276	20240320	144700	58685672200	192700	192800	192900	192400	328
277	20240320	144600	58622463000	192900	192900	192900	192700	414
278	20240320	144500	58542621000	192800	192800	192900	192700	315
279	20240320	144400	58481876800	192800	192800	192900	192700	710
280	20240320	144300	58344984700	192800	192300	192800	192300	1336
281	20240320	144200	58087624300	192500	192300	192500	192200	348
282	20240320	144100	58020701900	192400	192100	192400	191800	751
283	20240320	144000	57876394500	192300	192000	192300	192000	330
284	20240320	143900	57812980400	192100	192200	192200	191700	610
285	20240320	143800	57695852600	192200	192100	192200	192100	255
286	20240320	143700	57646850000	192100	191800	192200	191800	196
287	20240320	143600	57609194300	191900	192100	192200	191800	268
288	20240320	143500	57557717600	192000	191900	192100	191900	244
289	20240320	143400	57510863800	192000	192000	192200	191900	283
290	20240320	143300	57456513700	192000	192300	192500	192000	1046
291	20240320	143200	57255491200	192400	192500	192500	192400	333
292	20240320	143100	57191406800	192500	192400	192500	192400	364
293	20240320	143000	57121351500	192400	192600	192700	192300	501
294	20240320	142900	57024898300	192700	192800	192900	192700	868
295	20240320	142800	56857554000	192800	192800	192900	192800	282
296	20240320	142700	56803163500	192800	192900	192900	192800	400
297	20240320	142600	56726018000	192900	192500	192900	192500	2397
298	20240320	142500	56264022900	192500	192500	192600	192400	208
299	20240320	142400	56223978200	192500	192600	192600	192400	332
300	20240320	142300	56160050700	192500	192300	192600	192300	485
301	20240320	142200	56066687000	192400	192400	192600	192200	1287
302	20240320	142100	55819080600	192400	192400	192500	192300	771
303	20240320	142000	55670772000	192400	192400	192700	192400	362
304	20240320	141900	55601062200	192400	192600	192700	192300	784
305	20240320	141800	55450173200	192700	192800	192800	192500	368
306	20240320	141700	55379284100	192700	192500	192900	192500	589
307	20240320	141600	55265755100	192500	192500	192700	192300	653
308	20240320	141500	55140118500	192500	192600	192800	192400	473
309	20240320	141400	55049024500	192500	192800	192800	192500	580
310	20240320	141300	54937327200	192800	193300	193400	192800	968
311	20240320	141200	54750436700	193400	193500	193600	193300	416
312	20240320	141100	54669968800	193400	193200	193500	193100	498
313	20240320	141000	54573737900	193200	193000	193300	192800	830
314	20240320	140900	54413590300	193000	192800	193000	192700	835
315	20240320	140800	54252492100	192700	193100	193200	192700	369
316	20240320	140700	54181297100	193100	193300	193500	193000	353
317	20240320	140600	54113083000	193300	193700	193700	192600	1112
318	20240320	140500	53898219800	193800	193900	193900	193600	780
319	20240320	140400	53747082900	193900	194200	194300	193800	1225
320	20240320	140300	53509362500	194200	194200	194300	194000	432
321	20240320	140200	53425471600	194100	193500	194200	193400	1311
322	20240320	140100	53171349800	193500	193700	193700	193400	560
323	20240320	140000	53062966400	193700	194200	194200	193700	848
324	20240320	135900	52898485400	194200	194300	194400	194100	685
325	20240320	135800	52765445200	194200	194400	194600	194200	985
326	20240320	135700	52573936800	194500	194900	195200	194400	1263
327	20240320	135600	52327827100	195000	194900	195200	194300	3103
328	20240320	135500	51723173900	194800	194800	195000	194700	1422
329	20240320	135400	51446052900	194800	193900	194800	193900	2325
330	20240320	135300	50994237200	194000	193800	194000	193700	1327
331	20240320	135200	50736995100	193800	193700	193800	193500	702
332	20240320	135100	50601068200	193600	193300	193600	193200	1944
333	20240320	135000	50225033300	193300	193400	193400	193300	228
334	20240320	134900	50180945000	193300	193600	193600	193300	553
335	20240320	134800	50073988700	193600	193300	193600	193300	565
336	20240320	134700	49964713500	193400	193800	194000	193300	1130
337	20240320	134600	49745873400	193900	193900	194000	193600	1108
338	20240320	134500	49531126500	194000	193200	194500	193200	3727
339	20240320	134400	48808194600	193300	192000	193300	191900	9018
340	20240320	134300	47072129700	192000	191700	192100	191600	2632
341	20240320	134200	46567231000	191800	191800	191800	191600	451
342	20240320	134100	46480747900	191800	191600	191800	191500	1020
343	20240320	134000	46285287100	191600	191600	191600	191500	434
344	20240320	133900	46202150600	191500	191200	191600	191200	550
345	20240320	133800	46096883600	191300	191300	191300	191200	161
346	20240320	133700	46066089700	191300	191200	191300	191200	257
347	20240320	133600	46016940000	191200	191300	191300	191200	382
348	20240320	133500	45943873800	191300	191100	191300	191100	333
349	20240320	133400	45880206700	191100	191400	191500	191100	466
350	20240320	133300	45791072900	191400	191500	191500	191400	227
351	20240320	133200	45747612500	191500	191600	191600	191200	163
352	20240320	133100	45716412000	191700	191600	191700	191200	462
353	20240320	133000	45627996200	191600	191700	191700	191300	460
354	20240320	132900	45539925900	191700	191700	191700	191500	361
355	20240320	132800	45470741200	191700	191600	191700	191600	208
356	20240320	132700	45430882600	191600	191800	191800	191400	500
357	20240320	132600	45335094600	191600	191700	191800	191600	715
358	20240320	132500	45198031700	191700	191700	191900	191600	485
359	20240320	132400	45105016700	191700	191200	191800	191200	1079
360	20240320	132300	44898335000	191200	191300	191400	191200	446
361	20240320	132200	44813029100	191300	191500	191500	191300	328
362	20240320	132100	44750242000	191400	191500	191500	191400	326
363	20240320	132000	44687832300	191500	191800	191800	191400	563
364	20240320	131900	44579964500	191700	191700	191900	191700	363
365	20240320	131800	44510346400	191700	191900	191900	191500	382
366	20240320	131700	44437140900	191700	192000	192000	191700	853
367	20240320	131600	44273478200	191900	191900	192000	191800	590
368	20240320	131500	44160233600	191900	191600	192000	191500	1115
369	20240320	131400	43946411400	191600	191100	191600	191100	426
370	20240320	131300	43864864600	191100	191400	191700	191100	991
371	20240320	131200	43675225200	191400	191800	191800	191300	588
372	20240320	131100	43562594300	191700	191700	191800	191600	807
373	20240320	131000	43407896100	191700	191700	191900	191500	1133
374	20240320	130900	43190679700	191700	191400	191700	191300	1283
375	20240320	130800	42945015100	191400	191700	191700	191300	1339
376	20240320	130700	42688711500	191700	192000	192300	191500	1416
377	20240320	130600	42417060500	192000	191600	192300	191600	3233
378	20240320	130500	41796300500	191600	191300	191600	191200	1986
379	20240320	130400	41416196800	191300	190400	191300	190300	5524
380	20240320	130300	40362342100	190400	190300	190400	190100	933
381	20240320	130200	40184790000	190300	189200	190300	189100	3019
382	20240320	130100	39611940000	189200	189200	189200	189000	348
383	20240320	130000	39546135000	189200	189100	189200	189000	485
384	20240320	125900	39454425900	189200	189100	189200	189100	228
385	20240320	125800	39411290100	189200	189200	189200	189100	78
386	20240320	125700	39396537700	189100	189100	189200	189100	269
387	20240320	125600	39345662600	189100	188900	189100	188900	311
388	20240320	125500	39286882500	189000	188800	189000	188800	61
389	20240320	125400	39275358900	188900	188900	189000	188700	516
390	20240320	125300	39177897200	188900	189000	189100	188800	94
391	20240320	125200	39160138000	189100	189100	189100	189000	149
392	20240320	125100	39131970900	189100	189000	189100	188900	84
393	20240320	125000	39116094700	189100	188900	189100	188900	171
394	20240320	124900	39083772100	188900	188900	188900	188800	175
395	20240320	124800	39050714900	189000	189000	189100	188900	139
396	20240320	124700	39024452000	189000	189100	189100	189000	50
397	20240320	124600	39014999500	188900	188900	189200	188900	304
398	20240320	124500	38957558600	188900	188700	188900	188700	240
399	20240320	124400	38912249500	188700	188500	188700	188300	108
400	20240320	124300	38891887200	188400	188600	188600	188100	67
401	20240320	124200	38879270200	188600	188100	188600	188000	170
402	20240320	124100	38847261200	188100	188300	188500	188000	979
403	20240320	124000	38662988500	188300	188400	188400	188200	255
404	20240320	123900	38614971700	188300	188800	188800	188300	568
405	20240320	123800	38507908300	188800	189200	189300	188800	424
406	20240320	123700	38427790500	189400	189700	189700	189300	253
407	20240320	123600	38379857800	189800	189600	189800	189500	250
408	20240320	123500	38332449400	189800	189800	189900	189600	210
409	20240320	123400	38292603600	189700	189700	189800	189600	131
410	20240320	123300	38267752500	189600	189800	189800	189600	115
411	20240320	123200	38245940100	189800	190000	190000	189700	204
412	20240320	123100	38207209400	189900	190000	190200	189800	438
413	20240320	123000	38123984100	190000	190000	190300	190000	445
414	20240320	122900	38039415200	190000	190300	190400	190000	305
415	20240320	122800	37981398100	190300	190300	190500	190300	368
416	20240320	122700	37911343900	190400	190500	190700	190400	562
417	20240320	122600	37804265900	190500	189800	190600	189800	4688
418	20240320	122500	36912962300	189900	189400	189900	189400	3946
419	20240320	122400	36164460700	189100	189400	189500	189100	1475
420	20240320	122300	35885213500	189400	189400	189400	189300	147
421	20240320	122200	35857375800	189400	189300	189400	189200	541
422	20240320	122100	35754954900	189300	189200	189300	188700	3392
423	20240320	122000	35114544300	189300	189200	189300	189100	155
424	20240320	121900	35085224000	189200	189300	189300	189100	192
425	20240320	121800	35048891600	189000	189200	189300	188700	183
426	20240320	121700	35014302200	189300	189100	189300	188800	369
427	20240320	121600	34944500500	189100	189100	189200	189000	131
428	20240320	121500	34919721700	189200	189300	189300	188900	72
429	20240320	121400	34906102600	188900	188900	189300	188800	463
430	20240320	121300	34818560800	188900	188600	188900	188400	422
431	20240320	121200	34738890800	188500	188400	188600	188300	62
432	20240320	121100	34727208100	188400	188500	188600	188300	157
433	20240320	121000	34697606600	188700	188600	188700	188200	229
434	20240320	120900	34654445000	188700	188700	188800	188600	75
435	20240320	120800	34640293100	188800	189100	189200	188800	159
436	20240320	120700	34610235600	189100	189100	189100	189100	52
437	20240320	120600	34600402400	189200	189200	189200	188900	1350
438	20240320	120500	34345189200	189200	189100	189400	189100	215
439	20240320	120400	34304513600	189100	189300	189400	189100	263
440	20240320	120300	34254754200	189200	189300	189400	189200	109
441	20240320	120200	34234120700	189400	189300	189500	189200	122
442	20240320	120100	34211013400	189100	189400	189500	189100	248
443	20240320	120000	34164045500	189400	189500	189500	189300	143
444	20240320	115900	34136962800	189500	188800	189500	188800	1969
445	20240320	115800	33764497600	188900	189000	189000	188800	131
446	20240320	115700	33739747700	189000	188600	189000	188600	402
447	20240320	115600	33663838500	188700	188900	188900	188500	693
448	20240320	115500	33533017300	188800	188900	188900	188800	51
449	20240320	115400	33523383700	188900	188700	189000	188700	2145
450	20240320	115300	33118257700	188600	188700	188700	188600	163
451	20240320	115200	33087503400	188700	188500	188700	188400	158
452	20240320	115100	33057713700	188500	188100	188500	188000	322
453	20240320	115000	32997120800	188100	188200	188300	188000	240
454	20240320	114900	32951964500	188200	188200	188500	188000	844
455	20240320	114800	32793190900	188200	188200	188200	188100	161
456	20240320	114700	32762892700	188200	188200	188300	188200	148
457	20240320	114600	32735026600	188200	188700	188700	188200	432
458	20240320	114500	32653620800	188700	188500	188700	188400	177
459	20240320	114400	32620244300	188400	188300	188600	188200	350
460	20240320	114300	32554282000	188200	187800	188200	187600	767
461	20240320	114200	32410108400	187800	187300	187800	187200	195
462	20240320	114100	32373560200	187300	187200	187700	187000	305
463	20240320	114000	32316468600	187700	187100	187900	187000	126
464	20240320	113900	32292845200	187100	187900	188000	187100	584
465	20240320	113800	32183344800	187800	187200	187900	187200	138
466	20240320	113700	32157431600	187100	188200	188200	187000	789
467	20240320	113600	32009167700	188200	188400	188400	188100	225
468	20240320	113500	31966796600	188500	188000	188500	188000	464
469	20240320	113400	31879496000	188100	188300	188400	188000	651
470	20240320	113300	31756989500	188400	188700	188800	188400	137
471	20240320	113200	31731152100	188900	189000	189000	188700	311
472	20240320	113100	31672401100	189000	189100	189200	188900	769
473	20240320	113000	31527055100	189100	189000	189200	188800	323
474	20240320	112900	31466004600	189200	189400	189600	188900	559
475	20240320	112800	31360202600	189500	189800	189800	189000	806
476	20240320	112700	31207475900	189500	189800	190000	189500	1122
477	20240320	112600	30994466600	189900	189200	190000	189200	3402
478	20240320	112500	30348962300	189200	189600	189600	189000	467
479	20240320	112400	30260471900	189600	188500	189600	188400	6230
480	20240320	112300	29083551700	188500	188500	188600	188400	410
481	20240320	112200	29006283200	188500	188600	188700	188400	642
482	20240320	112100	28885259600	188700	188700	188700	188600	215
483	20240320	112000	28844689800	188700	188500	188700	188400	991
484	20240320	111900	28657806900	188500	188400	188500	188400	347
485	20240320	111800	28592405100	188500	188000	188500	188000	361
486	20240320	111700	28524426500	188100	188200	188500	188000	261
487	20240320	111600	28475281500	188000	188200	188700	188000	397
488	20240320	111500	28400531100	188100	188300	189200	188000	861
489	20240320	111400	28237945700	188300	187700	188300	187700	689
490	20240320	111300	28108431900	187700	186500	187800	186400	521
491	20240320	111200	28010988700	186500	186900	186900	186200	390
492	20240320	111100	27938270500	186800	186600	186800	186400	252
493	20240320	111000	27891247900	186600	186800	186800	186600	308
494	20240320	110900	27833736300	186900	187000	187100	186900	384
495	20240320	110800	27761928900	187000	188100	188100	187000	2153
496	20240320	110700	27357746700	188200	188900	189300	188000	3425
497	20240320	110600	26712061600	188900	189400	189400	188800	882
498	20240320	110500	26545126300	189400	189500	189800	189300	2762
499	20240320	110400	26021679200	189500	188500	189500	188400	5170
500	20240320	110300	25045617100	188500	188400	188500	188000	2232
501	20240320	110200	24625218200	188300	187300	188400	187200	9244
502	20240320	110100	22888637500	187200	187200	187300	187000	1088
503	20240320	110000	22684972600	187100	187200	187500	187100	2047
504	20240320	105900	22301383700	187300	187300	187300	187100	532
505	20240320	105800	22201816500	187200	187100	187300	187000	573
506	20240320	105700	22094555700	187100	186300	187400	186200	8284
507	20240320	105600	20545891000	186300	185900	186300	185900	162
508	20240320	105500	20515745300	186000	186500	186600	186000	560
509	20240320	105400	20411440600	186500	186500	186600	186200	991
510	20240320	105300	20226740000	186500	186500	186600	186400	611
511	20240320	105200	20112771600	186400	186300	186500	186300	571
512	20240320	105100	20006321200	186300	186200	186400	186100	709
513	20240320	105000	19874250900	186200	186100	186200	186000	486
514	20240320	104900	19783795400	186100	186000	186100	185900	2678
515	20240320	104800	19285704900	186000	185600	186000	185500	3400
516	20240320	104700	18653913300	185500	185600	185700	185500	622
517	20240320	104600	18538442100	185600	185600	185700	185300	361
518	20240320	104500	18471461800	185700	185700	185800	185200	943
519	20240320	104400	18296405100	185600	184800	185600	184700	2268
520	20240320	104300	17876349400	184700	184700	185000	184700	360
521	20240320	104200	17809786600	184800	185000	185100	184700	307
522	20240320	104100	17752993000	185000	185300	185400	185000	1068
523	20240320	104000	17555268800	185300	184300	185300	184200	2029
524	20240320	103900	17180092700	184300	184100	184300	184100	256
525	20240320	103800	17132930700	184100	184400	184400	184100	353
526	20240320	103700	17067875300	184400	184100	184400	184100	207
527	20240320	103600	17029746200	184200	184400	184500	184200	280
528	20240320	103500	16978139300	184300	184300	184500	184300	287
529	20240320	103400	16925223900	184400	183800	184500	183800	286
530	20240320	103300	16872562600	183900	183300	183900	183200	239
531	20240320	103200	16828707100	183300	184400	184400	183100	519
532	20240320	103100	16733319300	184300	184400	184900	184300	1256
533	20240320	103000	16501182800	184300	184600	185100	184200	5351
534	20240320	102900	15511753500	184600	184500	184900	184400	1140
535	20240320	102800	15301215900	184500	184500	184700	184300	330
536	20240320	102700	15240350500	184500	184700	184900	184400	1035
537	20240320	102600	15049165000	184700	185000	185300	184700	1634
538	20240320	102500	14746909800	184900	184200	185300	184200	2195
539	20240320	102400	14341003000	184200	183800	184400	183800	1436
540	20240320	102300	14076546700	183800	183300	183900	183300	976
541	20240320	102200	13897319900	183300	183500	183500	183000	683
542	20240320	102100	13772203600	183600	182400	183600	182200	1106
543	20240320	102000	13570010600	182400	181400	182400	181400	640
544	20240320	101900	13453625200	181400	181400	181500	181300	143
545	20240320	101800	13427683600	181300	181100	181400	181000	333
546	20240320	101700	13367316300	181000	181300	181300	180700	214
547	20240320	101600	13328582100	181300	180100	181300	180100	696
548	20240320	101500	13202868700	180000	179900	180000	179800	623
549	20240320	101400	13090780900	179900	180000	180100	179900	328
550	20240320	101300	13031752800	179600	179700	180000	179600	82
551	20240320	101200	13017015000	179700	179600	179700	179500	677
552	20240320	101100	12895465100	179700	179700	179700	179600	75
553	20240320	101000	12881988800	179700	180100	180100	179600	351
554	20240320	100900	12818807200	180000	180000	180100	179900	112
555	20240320	100800	12798647600	180000	180100	180100	179600	30
556	20240320	100700	12793250200	180100	179000	180100	179000	558
557	20240320	100600	12692985100	179100	178000	179100	177900	245
558	20240320	100500	12649269100	178200	177700	178400	177700	219
559	20240320	100400	12610304100	177900	177600	177900	177500	754
560	20240320	100300	12476382000	177600	177800	177900	177600	1059
561	20240320	100200	12288201800	178000	177800	178200	177700	624
562	20240320	100100	12177193100	177800	178200	178300	177800	777
563	20240320	100000	12038857100	178200	178200	178300	178000	914
564	20240320	095900	11876069700	178200	178800	178800	178200	822
565	20240320	095800	11729296700	178700	178900	178900	178700	636
566	20240320	095700	11615610000	178800	179100	179200	178800	875
567	20240320	095600	11459038500	179100	179300	179400	179100	511
568	20240320	095500	11367468000	179200	179500	179500	179100	504
569	20240320	095400	11277117100	179400	179600	179600	179400	756
570	20240320	095300	11141455200	179500	179700	179700	179500	623
571	20240320	095200	11029545600	179700	179600	180300	179600	401
572	20240320	095100	10957500400	179700	180300	180500	179600	1930
573	20240320	095000	10610194700	180200	180400	180500	180200	464
574	20240320	094900	10526564700	180300	180300	180400	180200	344
575	20240320	094800	10464538300	180300	180700	180700	180300	716
576	20240320	094700	10335318200	180700	180700	180800	180700	254
577	20240320	094600	10289419100	180800	180900	181500	180600	356
578	20240320	094500	10225082400	180800	181100	181400	180700	224
579	20240320	094400	10184562300	181100	181400	181800	181100	643
580	20240320	094300	10067969600	181200	181400	181400	180800	19
581	20240320	094200	10064529700	180700	181400	181900	180500	288
582	20240320	094100	10012465700	181300	180700	181300	180700	174
583	20240320	094000	9980940000	180700	180000	180700	180000	592
584	20240320	093900	9874231300	180000	180300	180300	179900	893
585	20240320	093800	9713466200	180200	180500	180500	180200	398
586	20240320	093700	9641714700	180700	180900	181000	180400	874
587	20240320	093600	9483831400	180800	181300	181400	180700	2066
588	20240320	093500	9109884700	181200	181600	181700	181100	911
589	20240320	093400	8944721200	181600	182100	182300	181600	1380
590	20240320	093300	8693712500	182300	182400	182400	182000	870
591	20240320	093200	8535227300	182400	182500	183000	182300	293
592	20240320	093100	8481783400	182500	182400	183500	182300	372
593	20240320	093000	8413926100	183600	182300	183600	182300	540
594	20240320	092900	8315413300	182300	182800	183500	182300	678
595	20240320	092800	8191605000	182700	183000	183000	182600	529
596	20240320	092700	8094947500	183100	183800	184800	183000	1122
597	20240320	092600	7888879800	183900	182900	184900	182800	1349
598	20240320	092500	7640781900	182800	183200	183200	182700	921
599	20240320	092400	7472373700	183100	183000	183300	183000	1119
600	20240320	092300	7267518400	183000	183500	183600	183000	550
601	20240320	092200	7166704500	183500	183600	183800	183500	374
602	20240320	092100	7098057600	183800	183500	183900	183500	73
603	20240320	092000	7084648000	183500	184000	184000	183500	1436
604	20240320	091900	6820715400	184000	184300	184300	184000	387
605	20240320	091800	6749452200	184200	184500	184800	184200	438
606	20240320	091700	6668690900	184600	184900	184900	184200	159
607	20240320	091600	6639359000	184200	184000	184900	184000	851
608	20240320	091500	6482660100	184000	184900	184900	184000	1531
609	20240320	091400	6200470300	185000	184500	185200	184500	419
610	20240320	091300	6123128000	184500	185200	185200	184500	1652
611	20240320	091200	5817685300	185200	186100	186200	185200	197
612	20240320	091100	5781087300	186200	186300	186300	185500	426
613	20240320	091000	5701872500	186300	185700	186300	185100	1187
614	20240320	090900	5481388300	185700	186500	186500	185000	977
615	20240320	090800	5300112000	186000	186500	186700	186000	1513
616	20240320	090700	5018032300	186500	186000	186800	186000	2013
617	20240320	090600	4643096400	186000	187100	187400	186000	2490
618	20240320	090500	4178589400	187100	187900	188400	187100	2374
619	20240320	090400	3732539300	187900	186600	188100	186300	4924
620	20240320	090300	2808584400	186900	185300	186900	185100	3613
621	20240320	090200	2137352100	185300	185400	185500	184600	2910
622	20240320	090100	1598062900	185200	184600	185500	184300	3741
623	20240320	090000	906421300	184800	185000	185000	183500	4904