KissMeData/036570/min/candle-20240308.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240308	191700	19293420100	188300	188300	188300	188300	4359
3	20240308	191600	19293420100	188300	188300	188300	188300	0
4	20240308	191500	19293420100	188300	188300	188300	188300	0
5	20240308	191400	19293420100	188300	188300	188300	188300	0
6	20240308	191300	19293420100	188300	188300	188300	188300	0
7	20240308	191200	19293420100	188300	188300	188300	188300	0
8	20240308	191100	19293420100	188300	188300	188300	188300	0
9	20240308	191000	19293420100	188300	188300	188300	188300	0
10	20240308	190900	19293420100	188300	188300	188300	188300	0
11	20240308	190800	19293420100	188300	188300	188300	188300	0
12	20240308	190700	19293420100	188300	188300	188300	188300	0
13	20240308	190600	19293420100	188300	188300	188300	188300	0
14	20240308	190500	19293420100	188300	188300	188300	188300	0
15	20240308	190400	19293420100	188300	188300	188300	188300	0
16	20240308	190300	19293420100	188300	188300	188300	188300	0
17	20240308	190200	19293420100	188300	188300	188300	188300	0
18	20240308	190100	19293420100	188300	188300	188300	188300	0
19	20240308	190000	19293420100	188300	188300	188300	188300	0
20	20240308	185900	19293420100	188300	188300	188300	188300	0
21	20240308	185800	19293420100	188300	188300	188300	188300	0
22	20240308	185700	19293420100	188300	188300	188300	188300	0
23	20240308	185600	19293420100	188300	188300	188300	188300	0
24	20240308	185500	19293420100	188300	188300	188300	188300	0
25	20240308	185400	19293420100	188300	188300	188300	188300	0
26	20240308	185300	19293420100	188300	188300	188300	188300	0
27	20240308	185200	19293420100	188300	188300	188300	188300	0
28	20240308	185100	19293420100	188300	188300	188300	188300	0
29	20240308	185000	19293420100	188300	188300	188300	188300	0
30	20240308	184900	19293420100	188300	188300	188300	188300	0
31	20240308	184800	19293420100	188300	188300	188300	188300	0
32	20240308	184700	19293420100	188300	188300	188300	188300	4359
33	20240308	184600	19293420100	188300	188300	188300	188300	0
34	20240308	184500	19293420100	188300	188300	188300	188300	0
35	20240308	184400	19293420100	188300	188300	188300	188300	0
36	20240308	184300	19293420100	188300	188300	188300	188300	0
37	20240308	184200	19293420100	188300	188300	188300	188300	0
38	20240308	184100	19293420100	188300	188300	188300	188300	0
39	20240308	184000	19293420100	188300	188300	188300	188300	0
40	20240308	183900	19293420100	188300	188300	188300	188300	0
41	20240308	183800	19293420100	188300	188300	188300	188300	0
42	20240308	183700	19293420100	188300	188300	188300	188300	0
43	20240308	183600	19293420100	188300	188300	188300	188300	0
44	20240308	183500	19293420100	188300	188300	188300	188300	0
45	20240308	183400	19293420100	188300	188300	188300	188300	0
46	20240308	183300	19293420100	188300	188300	188300	188300	0
47	20240308	183200	19293420100	188300	188300	188300	188300	0
48	20240308	183100	19293420100	188300	188300	188300	188300	0
49	20240308	183000	19293420100	188300	188300	188300	188300	0
50	20240308	182900	19293420100	188300	188300	188300	188300	0
51	20240308	182800	19293420100	188300	188300	188300	188300	0
52	20240308	182700	19293420100	188300	188300	188300	188300	0
53	20240308	182600	19293420100	188300	188300	188300	188300	0
54	20240308	182500	19293420100	188300	188300	188300	188300	0
55	20240308	182400	19293420100	188300	188300	188300	188300	0
56	20240308	182300	19293420100	188300	188300	188300	188300	0
57	20240308	182200	19293420100	188300	188300	188300	188300	0
58	20240308	182100	19293420100	188300	188300	188300	188300	0
59	20240308	182000	19293420100	188300	188300	188300	188300	0
60	20240308	181900	19293420100	188300	188300	188300	188300	0
61	20240308	181800	19293420100	188300	188300	188300	188300	0
62	20240308	181700	19293420100	188300	188300	188300	188300	4359
63	20240308	181600	19293420100	188300	188300	188300	188300	0
64	20240308	181500	19293420100	188300	188300	188300	188300	0
65	20240308	181400	19293420100	188300	188300	188300	188300	0
66	20240308	181300	19293420100	188300	188300	188300	188300	0
67	20240308	181200	19293420100	188300	188300	188300	188300	0
68	20240308	181100	19293420100	188300	188300	188300	188300	0
69	20240308	181000	19293420100	188300	188300	188300	188300	0
70	20240308	180900	19293420100	188300	188300	188300	188300	0
71	20240308	180800	19293420100	188300	188300	188300	188300	0
72	20240308	180700	19293420100	188300	188300	188300	188300	0
73	20240308	180600	19293420100	188300	188300	188300	188300	0
74	20240308	180500	19293420100	188300	188300	188300	188300	0
75	20240308	180400	19293420100	188300	188300	188300	188300	0
76	20240308	180300	19293420100	188300	188300	188300	188300	0
77	20240308	180200	19293420100	188300	188300	188300	188300	0
78	20240308	180100	19293420100	188300	188300	188300	188300	0
79	20240308	180000	19293420100	188300	188300	188300	188300	0
80	20240308	175900	19293420100	188300	188300	188300	188300	0
81	20240308	175800	19293420100	188300	188300	188300	188300	0
82	20240308	175700	19293420100	188300	188300	188300	188300	0
83	20240308	175600	19293420100	188300	188300	188300	188300	0
84	20240308	175500	19293420100	188300	188300	188300	188300	0
85	20240308	175400	19293420100	188300	188300	188300	188300	0
86	20240308	175300	19293420100	188300	188300	188300	188300	0
87	20240308	175200	19293420100	188300	188300	188300	188300	0
88	20240308	175100	19293420100	188300	188300	188300	188300	0
89	20240308	175000	19293420100	188300	188300	188300	188300	0
90	20240308	174900	19293420100	188300	188300	188300	188300	0
91	20240308	174800	19293420100	188300	188300	188300	188300	0
92	20240308	174700	19293420100	188300	188300	188300	188300	4359
93	20240308	174600	19293420100	188300	188300	188300	188300	0
94	20240308	174500	19293420100	188300	188300	188300	188300	0
95	20240308	174400	19293420100	188300	188300	188300	188300	0
96	20240308	174300	19293420100	188300	188300	188300	188300	0
97	20240308	174200	19293420100	188300	188300	188300	188300	0
98	20240308	174100	19293420100	188300	188300	188300	188300	0
99	20240308	174000	19293420100	188300	188300	188300	188300	0
100	20240308	173900	19293420100	188300	188300	188300	188300	0
101	20240308	173800	19293420100	188300	188300	188300	188300	0
102	20240308	173700	19293420100	188300	188300	188300	188300	0
103	20240308	173600	19293420100	188300	188300	188300	188300	0
104	20240308	173500	19293420100	188300	188300	188300	188300	0
105	20240308	173400	19293420100	188300	188300	188300	188300	0
106	20240308	173300	19293420100	188300	188300	188300	188300	0
107	20240308	173200	19293420100	188300	188300	188300	188300	0
108	20240308	173100	19293420100	188300	188300	188300	188300	0
109	20240308	173000	19293420100	188300	188300	188300	188300	0
110	20240308	172900	19293420100	188300	188300	188300	188300	0
111	20240308	172800	19293420100	188300	188300	188300	188300	0
112	20240308	172700	19293420100	188300	188300	188300	188300	0
113	20240308	172600	19293420100	188300	188300	188300	188300	0
114	20240308	172500	19293420100	188300	188300	188300	188300	0
115	20240308	172400	19293420100	188300	188300	188300	188300	0
116	20240308	172300	19293420100	188300	188300	188300	188300	0
117	20240308	172200	19293420100	188300	188300	188300	188300	0
118	20240308	172100	19293420100	188300	188300	188300	188300	0
119	20240308	172000	19293420100	188300	188300	188300	188300	0
120	20240308	171900	19293420100	188300	188300	188300	188300	0
121	20240308	171800	19293420100	188300	188300	188300	188300	0
122	20240308	171700	19293420100	188300	188300	188300	188300	4359
123	20240308	171600	19293420100	188300	188300	188300	188300	0
124	20240308	171500	19293420100	188300	188300	188300	188300	0
125	20240308	171400	19293420100	188300	188300	188300	188300	0
126	20240308	171300	19293420100	188300	188300	188300	188300	0
127	20240308	171200	19293420100	188300	188300	188300	188300	0
128	20240308	171100	19293420100	188300	188300	188300	188300	0
129	20240308	171000	19293420100	188300	188300	188300	188300	0
130	20240308	170900	19293420100	188300	188300	188300	188300	0
131	20240308	170800	19293420100	188300	188300	188300	188300	0
132	20240308	170700	19293420100	188300	188300	188300	188300	0
133	20240308	170600	19293420100	188300	188300	188300	188300	0
134	20240308	170500	19293420100	188300	188300	188300	188300	0
135	20240308	170400	19293420100	188300	188300	188300	188300	0
136	20240308	170300	19293420100	188300	188300	188300	188300	0
137	20240308	170200	19293420100	188300	188300	188300	188300	0
138	20240308	170100	19293420100	188300	188300	188300	188300	0
139	20240308	170000	19293420100	188300	188300	188300	188300	0
140	20240308	165900	19293420100	188300	188300	188300	188300	0
141	20240308	165800	19293420100	188300	188300	188300	188300	0
142	20240308	165700	19293420100	188300	188300	188300	188300	0
143	20240308	165600	19293420100	188300	188300	188300	188300	0
144	20240308	165500	19293420100	188300	188300	188300	188300	0
145	20240308	165400	19293420100	188300	188300	188300	188300	0
146	20240308	165300	19293420100	188300	188300	188300	188300	0
147	20240308	165200	19293420100	188300	188300	188300	188300	0
148	20240308	165100	19293420100	188300	188300	188300	188300	0
149	20240308	165000	19293420100	188300	188300	188300	188300	0
150	20240308	164900	19293420100	188300	188300	188300	188300	0
151	20240308	164800	19293420100	188300	188300	188300	188300	0
152	20240308	164700	19293420100	188300	188300	188300	188300	4359
153	20240308	164600	19293420100	188300	188300	188300	188300	0
154	20240308	164500	19293420100	188300	188300	188300	188300	0
155	20240308	164400	19293420100	188300	188300	188300	188300	0
156	20240308	164300	19293420100	188300	188300	188300	188300	0
157	20240308	164200	19293420100	188300	188300	188300	188300	0
158	20240308	164100	19293420100	188300	188300	188300	188300	0
159	20240308	164000	19293420100	188300	188300	188300	188300	0
160	20240308	163900	19293420100	188300	188300	188300	188300	0
161	20240308	163800	19293420100	188300	188300	188300	188300	0
162	20240308	163700	19293420100	188300	188300	188300	188300	0
163	20240308	163600	19293420100	188300	188300	188300	188300	0
164	20240308	163500	19293420100	188300	188300	188300	188300	0
165	20240308	163400	19293420100	188300	188300	188300	188300	0
166	20240308	163300	19293420100	188300	188300	188300	188300	0
167	20240308	163200	19293420100	188300	188300	188300	188300	0
168	20240308	163100	19293420100	188300	188300	188300	188300	0
169	20240308	163000	19293420100	188300	188300	188300	188300	0
170	20240308	162900	19293420100	188300	188300	188300	188300	0
171	20240308	162800	19293420100	188300	188300	188300	188300	0
172	20240308	162700	19293420100	188300	188300	188300	188300	0
173	20240308	162600	19293420100	188300	188300	188300	188300	0
174	20240308	162500	19293420100	188300	188300	188300	188300	0
175	20240308	162400	19293420100	188300	188300	188300	188300	0
176	20240308	162300	19293420100	188300	188300	188300	188300	0
177	20240308	162200	19293420100	188300	188300	188300	188300	0
178	20240308	162100	19293420100	188300	188300	188300	188300	0
179	20240308	162000	19293420100	188300	188300	188300	188300	0
180	20240308	161900	19293420100	188300	188300	188300	188300	0
181	20240308	161800	19293420100	188300	188300	188300	188300	0
182	20240308	161700	19293420100	188300	188300	188300	188300	4359
183	20240308	161600	19293420100	188300	188300	188300	188300	0
184	20240308	161500	19293420100	188300	188300	188300	188300	0
185	20240308	161400	19293420100	188300	188300	188300	188300	0
186	20240308	161300	19293420100	188300	188300	188300	188300	0
187	20240308	161200	19293420100	188300	188300	188300	188300	0
188	20240308	161100	19293420100	188300	188300	188300	188300	0
189	20240308	161000	19293420100	188300	188300	188300	188300	0
190	20240308	160900	19293420100	188300	188300	188300	188300	0
191	20240308	160800	19293420100	188300	188300	188300	188300	0
192	20240308	160700	19293420100	188300	188300	188300	188300	0
193	20240308	160600	19293420100	188300	188300	188300	188300	0
194	20240308	160500	19293420100	188300	188300	188300	188300	0
195	20240308	160400	19293420100	188300	188300	188300	188300	0
196	20240308	160300	19293420100	188300	188300	188300	188300	0
197	20240308	160200	19293420100	188300	188300	188300	188300	0
198	20240308	160100	19293420100	188300	188300	188300	188300	0
199	20240308	160000	19293420100	188300	188300	188300	188300	0
200	20240308	155900	19293420100	188300	188300	188300	188300	0
201	20240308	155800	19293420100	188300	188300	188300	188300	0
202	20240308	155700	19293420100	188300	188300	188300	188300	0
203	20240308	155600	19293420100	188300	188300	188300	188300	0
204	20240308	155500	19293420100	188300	188300	188300	188300	0
205	20240308	155400	19293420100	188300	188300	188300	188300	0
206	20240308	155300	19293420100	188300	188300	188300	188300	0
207	20240308	155200	19293420100	188300	188300	188300	188300	0
208	20240308	155100	19293420100	188300	188300	188300	188300	0
209	20240308	155000	19293420100	188300	188300	188300	188300	0
210	20240308	154900	19293420100	188300	188300	188300	188300	0
211	20240308	154800	19293420100	188300	188300	188300	188300	0
212	20240308	154700	19293420100	188300	188300	188300	188300	4359
213	20240308	154600	19293420100	188300	188300	188300	188300	0
214	20240308	154500	19293420100	188300	188300	188300	188300	0
215	20240308	154400	19293420100	188300	188300	188300	188300	0
216	20240308	154300	19293420100	188300	188300	188300	188300	0
217	20240308	154200	19293420100	188300	188300	188300	188300	0
218	20240308	154100	19293420100	188300	188300	188300	188300	0
219	20240308	154000	19293420100	188300	188300	188300	188300	0
220	20240308	153900	19293420100	188300	188300	188300	188300	0
221	20240308	153800	19293420100	188300	188300	188300	188300	0
222	20240308	153700	19293420100	188300	188300	188300	188300	0
223	20240308	153600	19293420100	188300	188300	188300	188300	0
224	20240308	153500	19293420100	188300	188300	188300	188300	0
225	20240308	153400	19293420100	188300	188300	188300	188300	0
226	20240308	153300	19293420100	188300	188300	188300	188300	0
227	20240308	153200	19293420100	188300	188300	188300	188300	0
228	20240308	153100	19293420100	188300	188300	188300	188300	0
229	20240308	153000	19293420100	188300	188300	188300	188300	4359
230	20240308	152900	18472620400	188400	188400	188400	188400	0
231	20240308	152800	18472620400	188400	188400	188400	188400	0
232	20240308	152700	18472620400	188400	188400	188400	188400	0
233	20240308	152600	18472620400	188400	188400	188400	188400	0
234	20240308	152500	18472620400	188400	188400	188400	188400	0
235	20240308	152400	18472620400	188400	188400	188400	188400	0
236	20240308	152300	18472620400	188400	188400	188400	188400	0
237	20240308	152200	18472620400	188400	188400	188400	188400	0
238	20240308	152100	18472620400	188400	188400	188400	188400	0
239	20240308	152000	18472620400	188400	188400	188400	188400	0
240	20240308	151900	18472620400	188400	188700	188700	188400	173
241	20240308	151800	18440002900	188700	188500	188700	188500	226
242	20240308	151700	18397386900	188500	188400	188600	188400	412
243	20240308	151600	18319723500	188500	188400	188500	188400	26
244	20240308	151500	18314823200	188400	188300	188500	188300	348
245	20240308	151400	18249262000	188400	188400	188400	188300	10
246	20240308	151300	18247378600	188300	188300	188400	188300	67
247	20240308	151200	18234762300	188300	188400	188400	188300	363
248	20240308	151100	18166407500	188300	188400	188400	188300	58
249	20240308	151000	18155482400	188400	188500	188600	188400	418
250	20240308	150900	18076714400	188500	188400	188500	188400	23
251	20240308	150800	18072380500	188400	188600	188600	188400	288
252	20240308	150700	18018093900	188500	188500	188600	188500	108
253	20240308	150600	17997734700	188600	188500	188600	188500	15
254	20240308	150500	17994906700	188500	188600	188700	188500	47
255	20240308	150400	17986041500	188500	188500	188600	188500	139
256	20240308	150300	17959827300	188500	188500	188600	188500	57
257	20240308	150200	17949078900	188600	188500	188600	188500	152
258	20240308	150100	17920419400	188500	188500	188600	188500	79
259	20240308	150000	17905522200	188500	188500	188600	188500	49
260	20240308	145900	17896283400	188500	188600	188600	188500	68
261	20240308	145800	17883464600	188600	188700	188700	188500	160
262	20240308	145700	17853283600	188700	188400	188800	188400	469
263	20240308	145600	17764794800	188500	188400	188500	188400	17
264	20240308	145500	17761591100	188400	188300	188400	188300	49
265	20240308	145400	17752360300	188300	188700	188700	188300	348
266	20240308	145300	17686747500	188600	188400	188700	188400	300
267	20240308	145200	17630199000	188500	188200	188500	188200	112
268	20240308	145100	17609100700	188300	188200	188300	188200	78
269	20240308	145000	17594414500	188200	188300	188300	188200	90
270	20240308	144900	17577470900	188300	188300	188400	188200	69
271	20240308	144800	17564476100	188500	188300	188500	188200	904
272	20240308	144700	17394256900	188400	188400	188400	188400	109
273	20240308	144600	17373721300	188400	188400	188400	188300	129
274	20240308	144500	17349426600	188300	188400	188500	188300	141
275	20240308	144400	17322857200	188400	188400	188500	188400	103
276	20240308	144300	17303451900	188400	188400	188600	188400	58
277	20240308	144200	17292524500	188600	188500	188600	188400	302
278	20240308	144100	17235604800	188500	188500	188600	188500	78
279	20240308	144000	17220901500	188600	188400	188600	188400	41
280	20240308	143900	17213173700	188400	188600	188700	188400	93
281	20240308	143800	17195635800	188500	188600	188700	188500	105
282	20240308	143700	17175832300	188600	188600	188600	188600	40
283	20240308	143600	17168288300	188400	188500	188600	188400	77
284	20240308	143500	17153771400	188400	188400	188500	188400	7
285	20240308	143400	17152452500	188300	188300	188400	188300	32
286	20240308	143300	17146423900	188400	188400	188500	188400	99
287	20240308	143200	17127769800	188400	188300	188600	188300	441
288	20240308	143100	17044688700	188200	188300	188300	188200	6
289	20240308	143000	17043559000	188300	188300	188300	188200	53
290	20240308	142900	17033579300	188300	188300	188300	188200	42
291	20240308	142800	17025673400	188300	188500	188500	188200	114
292	20240308	142700	17004203000	188400	188500	188500	188400	130
293	20240308	142600	16979708700	188500	188500	188500	188400	68
294	20240308	142500	16966895900	188400	188400	188500	188400	33
295	20240308	142400	16960677600	188500	188500	188500	188400	70
296	20240308	142300	16947484600	188400	188400	188500	188400	53
297	20240308	142200	16937497200	188400	188500	188500	188400	64
298	20240308	142100	16925438400	188500	188500	188500	188400	37
299	20240308	142000	16918464100	188400	188500	188500	188400	36
300	20240308	141900	16911679900	188500	188300	188500	188200	142
301	20240308	141800	16884937900	188200	188300	188300	188200	22
302	20240308	141700	16880795800	188300	188300	188300	188200	59
303	20240308	141600	16869686500	188300	188300	188300	188200	64
304	20240308	141500	16857635600	188300	188300	188300	188200	43
305	20240308	141400	16849541600	188300	188300	188300	188200	42
306	20240308	141300	16841633400	188300	188300	188300	188200	220
307	20240308	141200	16800207800	188300	188200	188300	188200	53
308	20240308	141100	16790231600	188200	188300	188300	188200	31
309	20240308	141000	16784395600	188300	188300	188400	188200	413
310	20240308	140900	16706626700	188400	188500	188500	188300	280
311	20240308	140800	16653875800	188500	188400	188500	188400	72
312	20240308	140700	16640304400	188500	188500	188600	188400	35
313	20240308	140600	16633706500	188500	188500	188500	188400	99
314	20240308	140500	16615045100	188600	188500	188600	188500	40
315	20240308	140400	16607502900	188500	188700	188700	188500	132
316	20240308	140300	16582611000	188600	188600	188700	188600	55
317	20240308	140200	16572237200	188600	188700	188700	188600	61
318	20240308	140100	16560730300	188600	188600	188700	188600	237
319	20240308	140000	16516031100	188700	188600	188700	188600	67
320	20240308	135900	16503391200	188700	188600	188800	188600	552
321	20240308	135800	16399226000	188700	188500	188700	188500	191
322	20240308	135700	16363202100	188600	188600	188600	188500	35
323	20240308	135600	16356602700	188600	188600	188700	188500	121
324	20240308	135500	16333788800	188600	188600	188700	188600	55
325	20240308	135400	16323414500	188700	188700	188700	188600	16
326	20240308	135300	16320395700	188700	188600	188700	188600	27
327	20240308	135200	16315301300	188600	188600	188700	188600	40
328	20240308	135100	16307755500	188700	188600	188700	188600	26
329	20240308	135000	16302849600	188600	188500	188600	188500	28
330	20240308	134900	16297569300	188600	188500	188600	188500	27
331	20240308	134800	16292477900	188600	188600	188700	188500	69
332	20240308	134700	16279462900	188700	188600	188700	188600	17
333	20240308	134600	16276255400	188700	188700	188700	188600	161
334	20240308	134500	16245879000	188800	188800	188800	188700	29
335	20240308	134400	16240404100	188700	188700	188800	188700	21
336	20240308	134300	16236440100	188700	188800	188800	188700	29
337	20240308	134200	16230965000	188800	188700	188800	188700	86
338	20240308	134100	16214728600	188700	188800	188800	188700	47
339	20240308	134000	16205855300	188800	188900	189000	188700	89
340	20240308	133900	16189042700	189000	188900	189000	188900	31
341	20240308	133800	16183184100	189000	189000	189000	188900	47
342	20240308	133700	16174301200	188900	188800	189000	188800	99
343	20240308	133600	16155603100	188800	189000	189000	188800	56
344	20240308	133500	16145026300	189000	188900	189000	188800	99
345	20240308	133400	16126322000	189000	189000	189100	189000	249
346	20240308	133300	16079259200	189000	188800	189100	188700	269
347	20240308	133200	16028451000	188800	188700	188800	188700	104
348	20240308	133100	16008816600	188700	188400	188700	188400	699
349	20240308	133000	15877080300	188400	188300	188400	188300	53
350	20240308	132900	15867095800	188300	188400	188400	188300	73
351	20240308	132800	15853345100	188400	188400	188400	188300	114
352	20240308	132700	15831875900	188400	188400	188400	188300	96
353	20240308	132600	15813789700	188400	188400	188400	188200	307
354	20240308	132500	15755978700	188400	188400	188400	188300	27
355	20240308	132400	15750892300	188300	188300	188400	188300	98
356	20240308	132300	15732435300	188400	188400	188500	188300	142
357	20240308	132200	15705680600	188400	188500	188500	188400	70
358	20240308	132100	15692490200	188500	188400	188500	188400	202
359	20240308	132000	15654413500	188400	188400	188500	188400	77
360	20240308	131900	15639902000	188400	188500	188500	188400	164
361	20240308	131800	15609000100	188500	188600	188600	188500	463
362	20240308	131700	15521703700	188600	188600	188700	188500	522
363	20240308	131600	15423256700	188500	188600	188600	188500	54
364	20240308	131500	15413072600	188600	188600	188700	188500	138
365	20240308	131400	15387045200	188600	188700	188700	188600	66
366	20240308	131300	15374594500	188700	188600	188700	188600	40
367	20240308	131200	15367046800	188600	188600	188700	188600	28
368	20240308	131100	15361764500	188600	188600	188700	188600	35
369	20240308	131000	15355161000	188700	188800	188800	188600	142
370	20240308	130900	15328365800	188800	188800	188900	188700	239
371	20240308	130800	15283242700	188900	188900	188900	188800	174
372	20240308	130700	15250381300	188900	188900	189000	188900	20
373	20240308	130600	15246603100	189000	189000	189000	189000	8
374	20240308	130500	15245091100	189000	189000	189000	188900	14
375	20240308	130400	15242445200	188900	189000	189000	188900	206
376	20240308	130300	15203513600	189000	189000	189200	189000	236
377	20240308	130200	15158899100	189000	188900	189000	188900	19
378	20240308	130100	15155308300	188900	189000	189000	188900	53
379	20240308	130000	15145291500	188900	189000	189000	188900	91
380	20240308	125900	15128094300	189100	189000	189100	189000	79
381	20240308	125800	15113156300	189000	189100	189100	189000	21
382	20240308	125700	15109185500	189000	189000	189000	189000	34
383	20240308	125600	15102759500	189100	188900	189100	188900	44
384	20240308	125500	15094439600	189100	188900	189100	188900	41
385	20240308	125400	15086686700	189000	188900	189000	188900	12
386	20240308	125300	15084418800	188900	189100	189100	188900	13
387	20240308	125200	15081961100	189100	189000	189100	189000	7
388	20240308	125100	15080637700	189000	189100	189100	188900	118
389	20240308	125000	15058338200	189100	188900	189200	188700	563
390	20240308	124900	14952027300	188900	188800	188900	188800	57
391	20240308	124800	14941263000	188800	188900	188900	188800	5
392	20240308	124700	14940318900	188800	189000	189000	188800	99
393	20240308	124600	14921615100	188900	189300	189400	188900	373
394	20240308	124500	14851025500	189300	189400	189400	189300	15
395	20240308	124400	14848184800	189400	189400	189400	189400	19
396	20240308	124300	14844586200	189400	189400	189400	189300	79
397	20240308	124200	14829624000	189400	189300	189400	189300	22
398	20240308	124100	14825457400	189300	189400	189400	189300	10
399	20240308	124000	14823564200	189400	189600	189600	189300	140
400	20240308	123900	14797036400	189600	189600	189900	189600	9
401	20240308	123800	14795328200	189600	189500	189600	189500	59
402	20240308	123700	14784142300	189500	189100	189800	189100	356
403	20240308	123600	14716657800	189200	189200	189200	189200	1
404	20240308	123500	14716468600	189100	189000	189100	188900	52
405	20240308	123400	14706638500	189100	189100	189100	189000	27
406	20240308	123300	14701533300	189200	189000	189200	188900	98
407	20240308	123200	14683004800	189000	189100	189100	189000	33
408	20240308	123100	14676767700	189100	189300	189300	189100	6
409	20240308	123000	14675632900	189100	189200	189200	189000	116
410	20240308	122900	14653694800	189200	189100	189300	189100	31
411	20240308	122800	14647827900	189200	189200	189200	189100	3
412	20240308	122700	14647260400	189100	189100	189200	189000	13
413	20240308	122600	14644802100	189000	189300	189300	189000	31
414	20240308	122500	14638940100	189000	189000	189200	188900	62
415	20240308	122400	14627223200	188900	189100	189100	188900	176
416	20240308	122300	14593957400	189000	189000	189200	189000	16
417	20240308	122200	14590931400	189000	189100	189100	189000	134
418	20240308	122100	14565597100	189000	189000	189100	189000	13
419	20240308	122000	14563139100	189200	189300	189300	189100	63
420	20240308	121900	14551220000	189300	189400	189400	189200	35
421	20240308	121800	14544594500	189400	189400	189400	189400	32
422	20240308	121700	14538533700	189400	189200	189400	189200	35
423	20240308	121600	14531905700	189200	188800	189500	188800	559
424	20240308	121500	14426117800	189000	189100	189100	188800	353
425	20240308	121400	14359415500	189100	189100	189100	189100	8
426	20240308	121300	14357902700	189200	188900	189200	188900	37
427	20240308	121200	14350906900	189000	188900	189100	188900	235
428	20240308	121100	14306513200	188900	189000	189100	188900	185
429	20240308	121000	14271553500	189000	189000	189200	189000	23
430	20240308	120900	14267206200	189000	189200	189200	188900	23
431	20240308	120800	14262859100	189200	189300	189300	188900	581
432	20240308	120700	14153008400	189300	189300	189300	189200	87
433	20240308	120600	14136546300	189300	189200	189300	189100	327
434	20240308	120500	14074687400	189100	189400	189400	189100	211
435	20240308	120400	14034753700	189300	189400	189400	189300	42
436	20240308	120300	14026802000	189300	189300	189300	189300	294
437	20240308	120200	13971147800	189300	189400	189500	189300	271
438	20240308	120100	13919821000	189500	189500	189500	189400	161
439	20240308	120000	13889313400	189500	189500	189600	189500	10
440	20240308	115900	13887418100	189500	189600	189600	189500	195
441	20240308	115800	13850447000	189600	189600	189700	189600	25
442	20240308	115700	13845706300	189600	189600	189700	189600	41
443	20240308	115600	13837929300	189600	189700	189700	189600	65
444	20240308	115500	13825601100	189700	189700	189700	189600	32
445	20240308	115400	13819531100	189600	189800	189800	189600	348
446	20240308	115300	13753496800	189700	189700	189800	189700	216
447	20240308	115200	13712501500	189800	189800	189800	189700	190
448	20240308	115100	13676441800	189900	189800	189900	189800	10
449	20240308	115000	13674543100	189900	189800	189900	189700	78
450	20240308	114900	13659738400	189900	189700	189900	189700	22
451	20240308	114800	13655564700	189800	189900	189900	189800	69
452	20240308	114700	13642467500	189800	189800	190000	189800	17
453	20240308	114600	13639239700	189900	189900	189900	189800	15
454	20240308	114500	13636391400	189800	189800	190000	189800	62
455	20240308	114400	13624621800	189800	190000	190000	189800	263
456	20240308	114300	13574656400	190300	190000	190300	190000	191
457	20240308	114200	13538333900	190000	190100	190100	190000	77
458	20240308	114100	13523701000	190100	190100	190200	190100	14
459	20240308	114000	13521038600	190200	190300	190600	190100	125
460	20240308	113900	13497234500	190300	190200	190300	190200	64
461	20240308	113800	13485056600	190200	190300	190300	190200	31
462	20240308	113700	13479157500	190300	190300	190300	190300	4
463	20240308	113600	13478396300	190400	190400	190400	190400	2
464	20240308	113500	13478015500	190400	190300	190500	190200	93
465	20240308	113400	13460302300	190300	190100	190400	190100	24
466	20240308	113300	13455734700	190000	190000	190000	190000	7
467	20240308	113200	13454404700	190000	190400	190700	190000	85
468	20240308	113100	13438233500	190800	190100	190800	190100	181
469	20240308	113000	13403771400	190100	190400	190500	190100	164
470	20240308	112900	13372559900	190400	190400	190400	190400	42
471	20240308	112800	13364563100	190400	190600	190600	190100	136
472	20240308	112700	13338681300	190600	190800	190800	190600	15
473	20240308	112600	13335822000	190900	190600	191000	190200	409
474	20240308	112500	13257889600	190700	190600	190700	190300	316
475	20240308	112400	13197679600	190600	190800	191000	190600	198
476	20240308	112300	13159907400	190800	191000	191000	190800	74
477	20240308	112200	13145773700	191000	191000	191000	191000	11
478	20240308	112100	13143672700	191100	191000	191100	191000	21
479	20240308	112000	13139661000	191100	191000	191100	191000	29
480	20240308	111900	13134119200	191300	191200	191300	191200	204
481	20240308	111800	13095112300	191200	190900	191200	190800	391
482	20240308	111700	13020403000	190800	190900	190900	190800	28
483	20240308	111600	13015057900	190900	191100	191200	190900	40
484	20240308	111500	13007413800	191100	191100	191200	191100	78
485	20240308	111400	12992505200	190800	191000	191100	190800	69
486	20240308	111300	12979326200	191000	191100	191100	191000	10
487	20240308	111200	12977415400	191100	191200	191200	190800	318
488	20240308	111100	12916651600	191200	190800	191200	190800	436
489	20240308	111000	12833402100	190800	190800	190900	190800	16
490	20240308	110900	12830348600	190700	190700	191000	190700	404
491	20240308	110800	12753238200	190800	190700	190800	190700	52
492	20240308	110700	12743321700	190600	190600	190800	190500	59
493	20240308	110600	12732070600	190800	190800	190800	190500	43
494	20240308	110500	12723869200	190900	190800	190900	190200	473
495	20240308	110400	12633704000	190900	190900	190900	190800	13
496	20240308	110300	12631222800	190800	190700	190900	190700	147
497	20240308	110200	12603179600	190800	190600	191000	190600	270
498	20240308	110100	12551656500	190600	190400	190600	190400	141
499	20240308	110000	12524786100	190500	190100	190500	190100	92
500	20240308	105900	12507272200	190400	190300	190400	190100	39
501	20240308	105800	12499855900	190100	190200	190300	190000	98
502	20240308	105700	12481222500	189800	190000	190400	189800	355
503	20240308	105600	12413749100	189800	190200	190200	189800	41
504	20240308	105500	12405955800	190300	190300	190400	189800	363
505	20240308	105400	12336940400	190300	190200	190300	190200	144
506	20240308	105300	12309544200	190200	190000	190200	189900	151
507	20240308	105200	12280848800	190000	190100	190100	190000	17
508	20240308	105100	12277617600	190100	190400	190500	189900	167
509	20240308	105000	12245852000	190400	190500	190500	190100	226
510	20240308	104900	12202829700	190500	190500	190600	190500	201
511	20240308	104800	12164523200	190500	190400	190600	190400	87
512	20240308	104700	12147948800	190500	190600	190600	190300	173
513	20240308	104600	12115006000	190600	190200	190600	190200	177
514	20240308	104500	12081298800	190200	190300	190300	190200	62
515	20240308	104400	12069500900	190200	190000	190200	190000	144
516	20240308	104300	12042120500	190000	190000	190100	189800	383
517	20240308	104200	11969403000	190000	189900	190000	189900	36
518	20240308	104100	11962563300	190000	190100	190100	190000	76
519	20240308	104000	11948122200	190100	190000	190100	190000	111
520	20240308	103900	11927024200	190000	190200	190200	189900	65
521	20240308	103800	11914673800	190200	189500	190200	189300	682
522	20240308	103700	11785263100	189300	189500	189600	189300	253
523	20240308	103600	11737333900	189500	189500	189600	189500	273
524	20240308	103500	11685596400	189600	189900	189900	189500	333
525	20240308	103400	11622399500	189900	190000	190000	189900	129
526	20240308	103300	11597902100	190000	189800	190000	189800	32
527	20240308	103200	11591824400	189900	189800	190100	189800	131
528	20240308	103100	11566942300	189900	189800	189900	189800	18
529	20240308	103000	11563525100	189800	189900	190100	189800	110
530	20240308	102900	11542633700	189900	189900	190000	189900	109
531	20240308	102800	11521928600	189900	189600	189900	189600	274
532	20240308	102700	11469953700	189600	189800	190000	189600	278
533	20240308	102600	11417196600	189800	189400	189800	189400	288
534	20240308	102500	11362594300	189400	189600	189600	189300	845
535	20240308	102400	11202468300	189600	189800	189900	189600	468
536	20240308	102300	11113680600	189800	190000	190100	189700	521
537	20240308	102200	11014743400	190000	190000	190100	190000	114
538	20240308	102100	10993079300	190000	190000	190000	189900	455
539	20240308	102000	10906629400	190000	190200	190200	190000	516
540	20240308	101900	10808537200	190200	190400	190400	190200	324
541	20240308	101800	10746875600	190400	190600	190600	190400	560
542	20240308	101700	10640206300	190600	190800	191000	190500	666
543	20240308	101600	10513185500	190700	191100	191100	190700	119
544	20240308	101500	10490474500	191100	190900	191200	190800	737
545	20240308	101400	10349632200	190900	190800	191100	190800	288
546	20240308	101300	10294662700	190700	190800	190800	190700	96
547	20240308	101200	10276348200	190700	190900	190900	190700	487
548	20240308	101100	10183439500	190900	191000	191100	190900	313
549	20240308	101000	10123654400	191000	191200	191200	191000	140
550	20240308	100900	10096900500	191200	191200	191300	191100	546
551	20240308	100800	9992518300	191200	191400	191400	191200	232
552	20240308	100700	9948138700	191300	191700	191700	191200	91
553	20240308	100600	9930716600	191200	191300	191600	191000	639
554	20240308	100500	9808522800	191200	191500	191600	191200	450
555	20240308	100400	9722379400	191500	191600	191600	191500	177
556	20240308	100300	9688478100	191500	191800	191800	191500	103
557	20240308	100200	9668739200	191600	191600	191800	191600	294
558	20240308	100100	9612396000	191600	191600	191600	191500	134
559	20240308	100000	9586724700	191600	191800	192300	191600	568
560	20240308	095900	9477833800	191800	192500	192600	191800	642
561	20240308	095800	9354473800	192400	192500	192600	192400	82
562	20240308	095700	9338683700	192500	192500	192600	192500	127
563	20240308	095600	9314233300	192400	192100	192700	192100	225
564	20240308	095500	9270931400	192200	192400	192400	192200	510
565	20240308	095400	9172871600	192300	192700	192700	192300	512
566	20240308	095300	9074335800	192700	193100	193200	192600	380
567	20240308	095200	9001029000	193000	193300	193300	193000	274
568	20240308	095100	8948102800	193200	192600	193400	192600	2020
569	20240308	095000	8558240000	192600	192500	192700	192300	398
570	20240308	094900	8481610200	192400	192800	192800	192400	350
571	20240308	094800	8414173400	192400	192300	192900	192200	1530
572	20240308	094700	8119649000	192400	192400	192500	192300	402
573	20240308	094600	8042302500	192200	192200	192500	192100	1215
574	20240308	094500	7808567700	192200	191600	192200	191600	2735
575	20240308	094400	7283707400	191700	191600	191700	191600	153
576	20240308	094300	7254384200	191600	191600	191700	191500	314
577	20240308	094200	7194219000	191600	191700	191800	191600	2248
578	20240308	094100	6763276900	191700	191500	191800	191400	1139
579	20240308	094000	6545037800	191400	191100	191400	191100	578
580	20240308	093900	6434463500	191000	191000	191100	191000	28
581	20240308	093800	6429115400	191000	191000	191200	191000	351
582	20240308	093700	6362046500	191000	191000	191000	190900	187
583	20240308	093600	6326334500	190900	190800	191000	190800	214
584	20240308	093500	6285489400	190800	190800	190800	190500	518
585	20240308	093400	6186720500	190800	191200	191200	190800	210
586	20240308	093300	6146613400	191100	191200	191300	191100	110
587	20240308	093200	6125582100	191200	191200	191300	191100	315
588	20240308	093100	6065333600	191200	190900	191300	190900	548
589	20240308	093000	5960600900	190900	190900	191000	190700	255
590	20240308	092900	5911924400	191000	190900	191000	190800	276
591	20240308	092800	5859224800	191000	191000	191300	191000	696
592	20240308	092700	5726201000	191100	190900	191100	190900	124
593	20240308	092600	5702509900	190900	190700	190900	190600	157
594	20240308	092500	5672560400	190700	191100	191100	190700	391
595	20240308	092400	5597954300	191200	191200	191300	191100	380
596	20240308	092300	5525306500	191200	190800	191300	190700	668
597	20240308	092200	5397709000	190800	191400	191400	190500	840
598	20240308	092100	5237411600	191400	191400	191700	191400	1617
599	20240308	092000	4927712900	191400	191400	191500	191300	614
600	20240308	091900	4810189000	191400	191000	191500	191000	1743
601	20240308	091800	4476780900	190900	191200	191200	190600	1052
602	20240308	091700	4276032900	191200	191100	191200	191100	817
603	20240308	091600	4119876400	191100	190700	191100	190700	1300
604	20240308	091500	3871662900	190600	190500	190800	190400	465
605	20240308	091400	3782995800	190500	190700	190700	190400	637
606	20240308	091300	3661614300	190600	190700	190700	190100	642
607	20240308	091200	3539417600	190700	190600	190800	190400	509
608	20240308	091100	3442430400	190600	190500	190800	190500	693
609	20240308	091000	3310282000	190500	190000	190500	190000	833
610	20240308	090900	3151715200	190000	190400	190400	190000	462
611	20240308	090800	3063887300	190400	190700	190700	190200	514
612	20240308	090700	2965969800	190700	190900	190900	190600	612
613	20240308	090600	2849244400	190900	191000	191100	190800	503
614	20240308	090500	2753173800	190900	191300	191500	190700	796
615	20240308	090400	2600970000	191300	190600	191600	190400	2155
616	20240308	090300	2188999400	190900	190400	191000	190100	2081
617	20240308	090200	1792298100	190400	190000	191200	189500	2879
618	20240308	090100	1244019500	190000	189800	190100	188200	2942
619	20240308	090000	687365300	190100	188100	190500	188100	3641