KissMeData/003230/min/candle-20240320.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240320	183900	7095498600	190200	190200	190200	190200	350
3	20240320	183800	7095498600	190200	190200	190200	190200	0
4	20240320	183700	7095498600	190200	190200	190200	190200	0
5	20240320	183600	7095498600	190200	190200	190200	190200	0
6	20240320	183500	7095498600	190200	190200	190200	190200	0
7	20240320	183400	7095498600	190200	190200	190200	190200	0
8	20240320	183300	7095498600	190200	190200	190200	190200	0
9	20240320	183200	7095498600	190200	190200	190200	190200	0
10	20240320	183100	7095498600	190200	190200	190200	190200	0
11	20240320	183000	7095498600	190200	190200	190200	190200	0
12	20240320	182900	7095498600	190200	190200	190200	190200	0
13	20240320	182800	7095498600	190200	190200	190200	190200	0
14	20240320	182700	7095498600	190200	190200	190200	190200	0
15	20240320	182600	7095498600	190200	190200	190200	190200	0
16	20240320	182500	7095498600	190200	190200	190200	190200	0
17	20240320	182400	7095498600	190200	190200	190200	190200	0
18	20240320	182300	7095498600	190200	190200	190200	190200	0
19	20240320	182200	7095498600	190200	190200	190200	190200	0
20	20240320	182100	7095498600	190200	190200	190200	190200	0
21	20240320	182000	7095498600	190200	190200	190200	190200	0
22	20240320	181900	7095498600	190200	190200	190200	190200	0
23	20240320	181800	7095498600	190200	190200	190200	190200	0
24	20240320	181700	7095498600	190200	190200	190200	190200	0
25	20240320	181600	7095498600	190200	190200	190200	190200	0
26	20240320	181500	7095498600	190200	190200	190200	190200	0
27	20240320	181400	7095498600	190200	190200	190200	190200	0
28	20240320	181300	7095498600	190200	190200	190200	190200	0
29	20240320	181200	7095498600	190200	190200	190200	190200	0
30	20240320	181100	7095498600	190200	190200	190200	190200	0
31	20240320	181000	7095498600	190200	190200	190200	190200	0
32	20240320	180900	7095498600	190200	190200	190200	190200	350
33	20240320	180800	7095498600	190200	190200	190200	190200	0
34	20240320	180700	7095498600	190200	190200	190200	190200	0
35	20240320	180600	7095498600	190200	190200	190200	190200	0
36	20240320	180500	7095498600	190200	190200	190200	190200	0
37	20240320	180400	7095498600	190200	190200	190200	190200	0
38	20240320	180300	7095498600	190200	190200	190200	190200	0
39	20240320	180200	7095498600	190200	190200	190200	190200	0
40	20240320	180100	7095498600	190200	190200	190200	190200	0
41	20240320	180000	7095498600	190200	190200	190200	190200	0
42	20240320	175900	7095498600	190200	190200	190200	190200	0
43	20240320	175800	7095498600	190200	190200	190200	190200	0
44	20240320	175700	7095498600	190200	190200	190200	190200	0
45	20240320	175600	7095498600	190200	190200	190200	190200	0
46	20240320	175500	7095498600	190200	190200	190200	190200	0
47	20240320	175400	7095498600	190200	190200	190200	190200	0
48	20240320	175300	7095498600	190200	190200	190200	190200	0
49	20240320	175200	7095498600	190200	190200	190200	190200	0
50	20240320	175100	7095498600	190200	190200	190200	190200	0
51	20240320	175000	7095498600	190200	190200	190200	190200	0
52	20240320	174900	7095498600	190200	190200	190200	190200	0
53	20240320	174800	7095498600	190200	190200	190200	190200	0
54	20240320	174700	7095498600	190200	190200	190200	190200	0
55	20240320	174600	7095498600	190200	190200	190200	190200	0
56	20240320	174500	7095498600	190200	190200	190200	190200	0
57	20240320	174400	7095498600	190200	190200	190200	190200	0
58	20240320	174300	7095498600	190200	190200	190200	190200	0
59	20240320	174200	7095498600	190200	190200	190200	190200	0
60	20240320	174100	7095498600	190200	190200	190200	190200	0
61	20240320	174000	7095498600	190200	190200	190200	190200	0
62	20240320	173900	7095498600	190200	190200	190200	190200	350
63	20240320	173800	7095498600	190200	190200	190200	190200	0
64	20240320	173700	7095498600	190200	190200	190200	190200	0
65	20240320	173600	7095498600	190200	190200	190200	190200	0
66	20240320	173500	7095498600	190200	190200	190200	190200	0
67	20240320	173400	7095498600	190200	190200	190200	190200	0
68	20240320	173300	7095498600	190200	190200	190200	190200	0
69	20240320	173200	7095498600	190200	190200	190200	190200	0
70	20240320	173100	7095498600	190200	190200	190200	190200	0
71	20240320	173000	7095498600	190200	190200	190200	190200	0
72	20240320	172900	7095498600	190200	190200	190200	190200	0
73	20240320	172800	7095498600	190200	190200	190200	190200	0
74	20240320	172700	7095498600	190200	190200	190200	190200	0
75	20240320	172600	7095498600	190200	190200	190200	190200	0
76	20240320	172500	7095498600	190200	190200	190200	190200	0
77	20240320	172400	7095498600	190200	190200	190200	190200	0
78	20240320	172300	7095498600	190200	190200	190200	190200	0
79	20240320	172200	7095498600	190200	190200	190200	190200	0
80	20240320	172100	7095498600	190200	190200	190200	190200	0
81	20240320	172000	7095498600	190200	190200	190200	190200	0
82	20240320	171900	7095498600	190200	190200	190200	190200	0
83	20240320	171800	7095498600	190200	190200	190200	190200	0
84	20240320	171700	7095498600	190200	190200	190200	190200	0
85	20240320	171600	7095498600	190200	190200	190200	190200	0
86	20240320	171500	7095498600	190200	190200	190200	190200	0
87	20240320	171400	7095498600	190200	190200	190200	190200	0
88	20240320	171300	7095498600	190200	190200	190200	190200	0
89	20240320	171200	7095498600	190200	190200	190200	190200	0
90	20240320	171100	7095498600	190200	190200	190200	190200	0
91	20240320	171000	7095498600	190200	190200	190200	190200	0
92	20240320	170900	7095498600	190200	190200	190200	190200	350
93	20240320	170800	7095498600	190200	190200	190200	190200	0
94	20240320	170700	7095498600	190200	190200	190200	190200	0
95	20240320	170600	7095498600	190200	190200	190200	190200	0
96	20240320	170500	7095498600	190200	190200	190200	190200	0
97	20240320	170400	7095498600	190200	190200	190200	190200	0
98	20240320	170300	7095498600	190200	190200	190200	190200	0
99	20240320	170200	7095498600	190200	190200	190200	190200	0
100	20240320	170100	7095498600	190200	190200	190200	190200	0
101	20240320	170000	7095498600	190200	190200	190200	190200	0
102	20240320	165900	7095498600	190200	190200	190200	190200	0
103	20240320	165800	7095498600	190200	190200	190200	190200	0
104	20240320	165700	7095498600	190200	190200	190200	190200	0
105	20240320	165600	7095498600	190200	190200	190200	190200	0
106	20240320	165500	7095498600	190200	190200	190200	190200	0
107	20240320	165400	7095498600	190200	190200	190200	190200	0
108	20240320	165300	7095498600	190200	190200	190200	190200	0
109	20240320	165200	7095498600	190200	190200	190200	190200	0
110	20240320	165100	7095498600	190200	190200	190200	190200	0
111	20240320	165000	7095498600	190200	190200	190200	190200	0
112	20240320	164900	7095498600	190200	190200	190200	190200	0
113	20240320	164800	7095498600	190200	190200	190200	190200	0
114	20240320	164700	7095498600	190200	190200	190200	190200	0
115	20240320	164600	7095498600	190200	190200	190200	190200	0
116	20240320	164500	7095498600	190200	190200	190200	190200	0
117	20240320	164400	7095498600	190200	190200	190200	190200	0
118	20240320	164300	7095498600	190200	190200	190200	190200	0
119	20240320	164200	7095498600	190200	190200	190200	190200	0
120	20240320	164100	7095498600	190200	190200	190200	190200	0
121	20240320	164000	7095498600	190200	190200	190200	190200	0
122	20240320	163900	7095498600	190200	190200	190200	190200	350
123	20240320	163800	7095498600	190200	190200	190200	190200	0
124	20240320	163700	7095498600	190200	190200	190200	190200	0
125	20240320	163600	7095498600	190200	190200	190200	190200	0
126	20240320	163500	7095498600	190200	190200	190200	190200	0
127	20240320	163400	7095498600	190200	190200	190200	190200	0
128	20240320	163300	7095498600	190200	190200	190200	190200	0
129	20240320	163200	7095498600	190200	190200	190200	190200	0
130	20240320	163100	7095498600	190200	190200	190200	190200	0
131	20240320	163000	7095498600	190200	190200	190200	190200	0
132	20240320	162900	7095498600	190200	190200	190200	190200	0
133	20240320	162800	7095498600	190200	190200	190200	190200	0
134	20240320	162700	7095498600	190200	190200	190200	190200	0
135	20240320	162600	7095498600	190200	190200	190200	190200	0
136	20240320	162500	7095498600	190200	190200	190200	190200	0
137	20240320	162400	7095498600	190200	190200	190200	190200	0
138	20240320	162300	7095498600	190200	190200	190200	190200	0
139	20240320	162200	7095498600	190200	190200	190200	190200	0
140	20240320	162100	7095498600	190200	190200	190200	190200	0
141	20240320	162000	7095498600	190200	190200	190200	190200	0
142	20240320	161900	7095498600	190200	190200	190200	190200	0
143	20240320	161800	7095498600	190200	190200	190200	190200	0
144	20240320	161700	7095498600	190200	190200	190200	190200	0
145	20240320	161600	7095498600	190200	190200	190200	190200	0
146	20240320	161500	7095498600	190200	190200	190200	190200	0
147	20240320	161400	7095498600	190200	190200	190200	190200	0
148	20240320	161300	7095498600	190200	190200	190200	190200	0
149	20240320	161200	7095498600	190200	190200	190200	190200	0
150	20240320	161100	7095498600	190200	190200	190200	190200	0
151	20240320	161000	7095498600	190200	190200	190200	190200	0
152	20240320	160900	7095498600	190200	190200	190200	190200	350
153	20240320	160800	7095498600	190200	190200	190200	190200	0
154	20240320	160700	7095498600	190200	190200	190200	190200	0
155	20240320	160600	7095498600	190200	190200	190200	190200	0
156	20240320	160500	7095498600	190200	190200	190200	190200	0
157	20240320	160400	7095498600	190200	190200	190200	190200	0
158	20240320	160300	7095498600	190200	190200	190200	190200	0
159	20240320	160200	7095498600	190200	190200	190200	190200	0
160	20240320	160100	7095498600	190200	190200	190200	190200	0
161	20240320	160000	7095498600	190200	190200	190200	190200	0
162	20240320	155900	7095498600	190200	190200	190200	190200	0
163	20240320	155800	7095498600	190200	190200	190200	190200	0
164	20240320	155700	7095498600	190200	190200	190200	190200	0
165	20240320	155600	7095498600	190200	190200	190200	190200	0
166	20240320	155500	7095498600	190200	190200	190200	190200	0
167	20240320	155400	7095498600	190200	190200	190200	190200	0
168	20240320	155300	7095498600	190200	190200	190200	190200	0
169	20240320	155200	7095498600	190200	190200	190200	190200	0
170	20240320	155100	7095498600	190200	190200	190200	190200	0
171	20240320	155000	7095498600	190200	190200	190200	190200	0
172	20240320	154900	7095498600	190200	190200	190200	190200	0
173	20240320	154800	7095498600	190200	190200	190200	190200	0
174	20240320	154700	7095498600	190200	190200	190200	190200	0
175	20240320	154600	7095498600	190200	190200	190200	190200	0
176	20240320	154500	7095498600	190200	190200	190200	190200	0
177	20240320	154400	7095498600	190200	190200	190200	190200	0
178	20240320	154300	7095498600	190200	190200	190200	190200	0
179	20240320	154200	7095498600	190200	190200	190200	190200	0
180	20240320	154100	7095498600	190200	190200	190200	190200	0
181	20240320	154000	7095498600	190200	190200	190200	190200	0
182	20240320	153900	7095498600	190200	190200	190200	190200	350
183	20240320	153800	7095498600	190200	190200	190200	190200	0
184	20240320	153700	7095498600	190200	190200	190200	190200	0
185	20240320	153600	7095498600	190200	190200	190200	190200	0
186	20240320	153500	7095498600	190200	190200	190200	190200	0
187	20240320	153400	7095498600	190200	190200	190200	190200	0
188	20240320	153300	7095498600	190200	190200	190200	190200	0
189	20240320	153200	7095498600	190200	190200	190200	190200	0
190	20240320	153100	7095498600	190200	190200	190200	190200	0
191	20240320	153000	7095498600	190200	190200	190200	190200	350
192	20240320	152900	7028928600	189800	189800	189800	189800	0
193	20240320	152800	7028928600	189800	189800	189800	189800	0
194	20240320	152700	7028928600	189800	189800	189800	189800	0
195	20240320	152600	7028928600	189800	189800	189800	189800	0
196	20240320	152500	7028928600	189800	189800	189800	189800	0
197	20240320	152400	7028928600	189800	189800	189800	189800	0
198	20240320	152300	7028928600	189800	189800	189800	189800	0
199	20240320	152200	7028928600	189800	189800	189800	189800	0
200	20240320	152100	7028928600	189800	189800	189800	189800	0
201	20240320	152000	7028928600	189800	189800	189800	189800	0
202	20240320	151900	7028928600	189800	190400	190400	189800	70
203	20240320	151800	7015634100	190200	189700	190200	189700	31
204	20240320	151700	7009748200	189700	190300	190300	189700	850
205	20240320	151600	6848099100	190300	190200	190300	190200	39
206	20240320	151500	6840678400	190300	190200	190300	190200	139
207	20240320	151400	6814236500	190200	190100	190200	190000	182
208	20240320	151300	6779645500	190100	190000	190100	189900	37
209	20240320	151200	6772616300	190000	189700	190000	189700	52
210	20240320	151100	6762742700	189700	189700	189700	189600	82
211	20240320	151000	6747187800	189700	189600	189700	189600	37
212	20240320	150900	6740171400	189700	189700	190200	189700	106
213	20240320	150800	6720051700	190200	190200	190200	190200	36
214	20240320	150700	6713204500	189700	190300	190300	189700	17
215	20240320	150600	6709974000	189700	190100	190200	189600	376
216	20240320	150500	6638549100	190100	190100	190100	189900	64
217	20240320	150400	6626387600	190100	190000	190100	190000	51
218	20240320	150300	6616697500	189600	189700	190000	189600	30
219	20240320	150200	6611005000	189900	189900	189900	189900	105
220	20240320	150100	6591065500	189900	189900	189900	189900	39
221	20240320	150000	6583659400	189600	189600	189900	189500	76
222	20240320	145900	6569250500	189900	189900	189900	189600	108
223	20240320	145800	6548764100	189700	189700	189900	189600	183
224	20240320	145700	6514036100	189700	189500	189700	189500	19
225	20240320	145600	6510434700	189600	189600	189600	189500	91
226	20240320	145500	6493183100	189600	189500	189600	189500	14
227	20240320	145400	6490528800	189600	189600	189600	189500	45
228	20240320	145300	6482000500	189600	189600	189600	189500	61
229	20240320	145200	6470436200	189600	189900	189900	189500	45
230	20240320	145100	6461901000	189500	189900	189900	189500	58
231	20240320	145000	6450902500	189900	189900	189900	189700	31
232	20240320	144900	6445017000	189800	189500	189800	189500	72
233	20240320	144800	6431356500	189800	189500	189800	189500	28
234	20240320	144700	6426049000	189800	189800	189800	189800	16
235	20240320	144600	6423012200	189900	189400	189900	189400	144
236	20240320	144500	6395713100	189400	189300	189400	189300	75
237	20240320	144400	6381510500	189400	189400	189400	189300	35
238	20240320	144300	6374883200	189400	189600	189600	189300	240
239	20240320	144200	6329427900	189500	189700	189900	189500	83
240	20240320	144100	6313691300	189800	189800	189800	189500	70
241	20240320	144000	6300411100	189800	189800	189800	189600	51
242	20240320	143900	6290732700	189800	189800	189800	189500	53
243	20240320	143800	6280677200	189800	189800	189800	189800	12
244	20240320	143700	6278399600	189500	189800	189800	189500	62
245	20240320	143600	6266634400	189800	189800	189800	189300	61
246	20240320	143500	6255073300	189800	189800	189800	189800	11
247	20240320	143400	6252985500	189900	189400	189900	189300	78
248	20240320	143300	6238191300	189400	189400	189400	189300	56
249	20240320	143200	6227586500	189400	189900	189900	189400	17
250	20240320	143100	6224363200	189900	189400	190000	189300	85
251	20240320	143000	6208248000	189400	190000	190000	189400	57
252	20240320	142900	6197451300	189900	189400	190000	189400	156
253	20240320	142800	6167868600	189400	189500	189500	189400	42
254	20240320	142700	6159909900	189500	189300	189500	189200	29
255	20240320	142600	6154419600	189400	189400	189400	189300	41
256	20240320	142500	6146654700	189400	189400	189400	189400	16
257	20240320	142400	6143624300	189300	189400	189400	189200	74
258	20240320	142300	6129618400	189400	189900	189900	189300	132
259	20240320	142200	6104607000	189900	189900	189900	189900	17
260	20240320	142100	6101378700	189900	189900	189900	189500	62
261	20240320	142000	6089612500	189900	189900	189900	189900	15
262	20240320	141900	6086764000	189900	189900	189900	189500	27
263	20240320	141800	6081639500	189900	189600	189900	189500	106
264	20240320	141700	6061526700	189900	189900	189900	189900	22
265	20240320	141600	6057348900	189900	189500	189900	189500	34
266	20240320	141500	6050903500	189500	189400	189500	189400	73
267	20240320	141400	6037072800	189400	189500	189500	189400	67
268	20240320	141300	6024380400	189500	189600	189600	189500	40
269	20240320	141200	6016796500	189600	189400	189600	189000	51
270	20240320	141100	6007143900	189300	189300	189400	189300	45
271	20240320	141000	5998624700	189300	189500	189500	189100	82
272	20240320	140900	5983106900	189500	189600	189600	189000	108
273	20240320	140800	5962654900	189500	189900	189900	189500	164
274	20240320	140700	5931540500	189900	189900	189900	189600	42
275	20240320	140600	5923565000	189900	189800	189900	189500	61
276	20240320	140500	5911990900	189800	189600	189800	189600	79
277	20240320	140400	5897008600	189600	189600	189600	189400	31
278	20240320	140300	5891134300	189700	189400	189800	189300	99
279	20240320	140200	5872367400	189400	189200	189900	189200	181
280	20240320	140100	5838081800	188800	189200	189200	188600	3742
281	20240320	140000	5131567500	189200	190600	190700	189000	1030
282	20240320	135900	4935981000	190600	190700	190700	190600	76
283	20240320	135800	4921488000	190700	190700	190700	190700	45
284	20240320	135700	4912906500	190700	190700	190700	190600	49
285	20240320	135600	4903565900	190700	190600	190700	190600	75
286	20240320	135500	4889266800	190600	190600	190600	190600	18
287	20240320	135400	4885836000	190600	190600	190600	190500	71
288	20240320	135300	4872306700	190600	190600	190600	190500	83
289	20240320	135200	4856489000	190600	190600	190600	190500	30
290	20240320	135100	4850771100	190600	190400	190600	190400	93
291	20240320	135000	4833057000	190400	190200	190400	190200	101
292	20240320	134900	4813839500	190200	190100	190200	190000	107
293	20240320	134800	4793498000	190000	189600	190000	189600	176
294	20240320	134700	4760088300	189700	189600	189700	189600	31
295	20240320	134600	4754210000	189600	189500	189600	189500	106
296	20240320	134500	4734120200	189400	189400	189500	189400	22
297	20240320	134400	4729953200	189500	189500	189500	189500	29
298	20240320	134300	4724457700	189400	189500	189500	189400	53
299	20240320	134200	4714414600	189400	189400	189500	189300	51
300	20240320	134100	4704755300	189500	189400	189500	189400	50
301	20240320	134000	4695285000	189400	189400	189400	189400	47
302	20240320	133900	4686383200	189400	189300	189400	189300	32
303	20240320	133800	4680323900	189300	189300	189400	189300	124
304	20240320	133700	4656847600	189300	189200	189300	189200	34
305	20240320	133600	4650411800	189000	189200	189200	189000	44
306	20240320	133500	4642090300	189200	189300	189300	189200	20
307	20240320	133400	4638306000	189300	189300	189300	189000	80
308	20240320	133300	4623168600	189300	189000	189300	189000	503
309	20240320	133200	4528002500	189100	189100	189100	189100	3
310	20240320	133100	4527435200	189100	189000	189100	189000	37
311	20240320	133000	4520439500	189000	189100	189100	189000	41
312	20240320	132900	4512690400	189100	189100	189100	189100	12
313	20240320	132800	4510421200	189100	189000	189100	189000	134
314	20240320	132700	4485089800	189000	189100	189100	189000	377
315	20240320	132600	4413829600	189100	189200	189200	189100	307
316	20240320	132500	4355775700	189200	189300	189500	189200	221
317	20240320	132400	4313941700	189300	189400	189400	189300	38
318	20240320	132300	4306744700	189400	189500	189500	189400	38
319	20240320	132200	4299544600	189500	189400	189500	189400	36
320	20240320	132100	4292723500	189400	189400	189500	189400	32
321	20240320	132000	4286662600	189400	189300	189400	189300	14
322	20240320	131900	4284012000	189300	189600	189600	189300	35
323	20240320	131800	4277377800	189300	189400	189600	189300	92
324	20240320	131700	4259950900	189300	189300	189300	189300	11
325	20240320	131600	4257868600	189500	189600	189600	189500	23
326	20240320	131500	4253509900	189700	189400	189700	189400	107
327	20240320	131400	4233234300	189400	189400	189400	189400	3
328	20240320	131300	4232666100	189600	189600	189600	189400	42
329	20240320	131200	4224705200	189600	189700	189700	189400	60
330	20240320	131100	4213332500	189700	189700	189700	189700	16
331	20240320	131000	4210297300	189600	189600	189600	189600	41
332	20240320	130900	4202523700	189400	189400	189400	189300	67
333	20240320	130800	4189835000	189400	189500	189500	189400	75
334	20240320	130700	4175623000	189500	189600	189600	189400	136
335	20240320	130600	4149850700	189600	189600	189800	189600	52
336	20240320	130500	4139986500	189600	189700	189800	189600	24
337	20240320	130400	4135434700	189800	189900	189900	189800	32
338	20240320	130300	4129361000	189900	189800	189900	189800	51
339	20240320	130200	4119678100	189900	189900	189900	189900	1
340	20240320	130100	4119488200	189900	189800	189900	189800	17
341	20240320	130000	4116261500	189800	189700	189800	189500	110
342	20240320	125900	4095397700	189600	189600	189600	189600	28
343	20240320	125800	4090088900	189600	189600	189600	189600	20
344	20240320	125700	4086296900	189600	189700	189800	189600	57
345	20240320	125600	4075482200	189700	189700	189700	189700	42
346	20240320	125500	4067514800	189800	189600	189800	189600	14
347	20240320	125400	4064859200	189600	189700	189700	189600	61
348	20240320	125300	4053289900	189600	189600	189700	189600	35
349	20240320	125200	4046651200	189600	189600	189600	189600	25
350	20240320	125100	4041911200	189700	189600	189700	189600	25
351	20240320	125000	4037170900	189700	189600	189700	189600	36
352	20240320	124900	4030342800	189600	189600	189700	189600	19
353	20240320	124800	4026740300	189600	189400	189600	189400	58
354	20240320	124700	4015749100	189400	189400	189600	189400	83
355	20240320	124600	4000023900	189400	189200	189700	189200	15
356	20240320	124500	3997185200	189200	189600	189700	189200	31
357	20240320	124400	3991314800	189700	189500	189700	189500	55
358	20240320	124300	3980891500	189600	189200	189600	189200	45
359	20240320	124200	3972366300	189200	189300	189300	189200	65
360	20240320	124100	3960064900	189300	189400	189400	189300	121
361	20240320	124000	3937147900	189300	189600	189600	189300	232
362	20240320	123900	3893197400	189500	189500	189500	189500	53
363	20240320	123800	3883153900	189800	189800	189800	189800	27
364	20240320	123700	3878029300	189500	189500	189800	189500	32
365	20240320	123600	3871964700	189800	189900	189900	189500	49
366	20240320	123500	3862665700	190000	189800	190000	189800	34
367	20240320	123400	3856212300	189500	189500	189500	189500	20
368	20240320	123300	3852422300	189400	189900	189900	189400	45
369	20240320	123200	3843883500	190000	189700	190000	189700	78
370	20240320	123100	3829085100	189400	189500	189500	189400	24
371	20240320	123000	3824538800	189400	189900	190000	189400	151
372	20240320	122900	3795906600	189900	190000	190000	189900	19
373	20240320	122800	3792296900	190000	189900	190000	189900	30
374	20240320	122700	3786597200	189800	189700	189800	189700	45
375	20240320	122600	3778058700	189700	189600	189700	189600	28
376	20240320	122500	3772747800	189700	189600	189700	189600	56
377	20240320	122400	3762126500	189600	189600	189600	189600	41
378	20240320	122300	3754352900	189600	189700	189700	189600	37
379	20240320	122200	3747337600	189700	189800	189800	189700	105
380	20240320	122100	3727417100	189800	189700	189900	189700	60
381	20240320	122000	3716031700	189700	190200	190300	189700	279
382	20240320	121900	3662981500	190300	190300	190300	190200	57
383	20240320	121800	3652136200	190300	190200	190300	190200	139
384	20240320	121700	3625698000	190500	190500	190500	190500	6
385	20240320	121600	3624555000	190200	190500	190500	190200	54
386	20240320	121500	3614269500	190400	190400	190500	190200	151
387	20240320	121400	3585533000	190300	190300	190300	190300	33
388	20240320	121300	3579253100	190300	190300	190300	190200	41
389	20240320	121200	3571452100	190300	190100	190300	190000	96
390	20240320	121100	3553203100	190000	190000	190000	190000	28
391	20240320	121000	3547883100	190000	190000	190000	190000	44
392	20240320	120900	3539523100	189900	190000	190000	189900	52
393	20240320	120800	3529648200	190000	189900	190000	189900	47
394	20240320	120700	3520719800	189900	190000	190000	189900	30
395	20240320	120600	3515020200	190000	189900	190000	189900	31
396	20240320	120500	3509132800	190000	190000	190000	189900	41
397	20240320	120400	3501343300	189900	190000	190000	189900	14
398	20240320	120300	3498684600	190000	189900	190000	189900	94
399	20240320	120200	3480829500	189900	189900	189900	189900	54
400	20240320	120100	3470574900	189900	190000	190000	189900	29
401	20240320	120000	3465065900	190000	189900	190000	189900	103
402	20240320	115900	3445500700	189900	189900	189900	189900	10
403	20240320	115800	3443601700	189900	189900	189900	189900	19
404	20240320	115700	3439993600	190000	190000	190000	189900	52
405	20240320	115600	3430115100	190000	190000	190000	190000	32
406	20240320	115500	3424035100	190100	190100	190100	190100	12
407	20240320	115400	3421753900	190000	190000	190000	189900	72
408	20240320	115300	3408078100	190000	190000	190000	189900	42
409	20240320	115200	3400098200	190000	189800	190000	189800	35
410	20240320	115100	3393449100	190100	190000	190100	190000	52
411	20240320	115000	3383566600	190000	190000	190100	190000	21
412	20240320	114900	3379576000	190000	189700	190000	189700	163
413	20240320	114800	3348630000	189800	189800	189800	189400	73
414	20240320	114700	3334789800	189500	189700	189800	189500	50
415	20240320	114600	3325305900	189800	189800	189900	189800	49
416	20240320	114500	3316005300	189800	189500	189800	189500	30
417	20240320	114400	3310316400	189500	189500	189500	189500	53
418	20240320	114300	3300272900	189300	189300	189300	189300	28
419	20240320	114200	3294972500	189300	189500	189500	189300	53
420	20240320	114100	3284932000	189500	189300	189600	189300	128
421	20240320	114000	3260683200	189200	189000	189200	189000	174
422	20240320	113900	3227779200	189000	188900	189100	188900	45
423	20240320	113800	3219275200	189100	188900	189100	188900	35
424	20240320	113700	3212658700	188900	188800	188900	188800	103
425	20240320	113600	3193207300	188800	188800	188800	188700	45
426	20240320	113500	3184711500	188900	188900	188900	188900	30
427	20240320	113400	3179044500	188800	188600	188800	188600	75
428	20240320	113300	3164890300	188600	188600	188600	188500	30
429	20240320	113200	3159235000	188500	188400	188500	188400	95
430	20240320	113100	3141329100	188400	188400	188400	188400	18
431	20240320	113000	3137937900	188400	188700	188700	188400	490
432	20240320	112900	3045539400	188700	188700	188700	188600	61
433	20240320	112800	3034028900	188600	188900	188900	188600	449
434	20240320	112700	2949268100	188900	188900	188900	188900	49
435	20240320	112600	2940012000	189000	188900	189000	188900	321
436	20240320	112500	2879371600	189000	189000	189000	189000	57
437	20240320	112400	2868598600	188900	189000	189100	188900	46
438	20240320	112300	2859906700	189000	189100	189100	189000	35
439	20240320	112200	2853288800	189000	189000	189000	189000	31
440	20240320	112100	2847429800	189000	189000	189000	188900	98
441	20240320	112000	2828910200	189000	189100	189100	189000	43
442	20240320	111900	2820780100	189100	189100	189100	189000	41
443	20240320	111800	2813027900	189100	189100	189100	189000	34
444	20240320	111700	2806601300	189100	189000	189100	189000	119
445	20240320	111600	2784106600	188900	188900	189100	188900	17
446	20240320	111500	2780895100	188900	189000	189000	188900	33
447	20240320	111400	2774660000	189100	189100	189100	189000	61
448	20240320	111300	2763128400	189100	189100	189100	189000	33
449	20240320	111200	2756890100	189000	189000	189000	189000	17
450	20240320	111100	2753677100	189000	189100	189100	189000	79
451	20240320	111000	2738745900	189100	189000	189100	188900	115
452	20240320	110900	2717011300	188900	189000	189100	188800	437
453	20240320	110800	2634431500	189100	189200	189200	189000	21
454	20240320	110700	2630460500	189100	189200	189200	189100	276
455	20240320	110600	2578265700	189100	189200	189500	189100	83
456	20240320	110500	2562559000	189500	189200	189500	189100	39
457	20240320	110400	2555178600	189200	189500	189700	189200	645
458	20240320	110300	2433005900	189500	189900	189900	189500	656
459	20240320	110200	2308536500	189900	190000	190100	189900	129
460	20240320	110100	2284028000	190000	190100	190100	190000	270
461	20240320	110000	2232714000	190300	190300	190300	190300	44
462	20240320	105900	2224340800	190400	190400	190400	190400	60
463	20240320	105800	2212916800	190400	190400	190400	190300	39
464	20240320	105700	2205491700	190300	190100	190300	190100	91
465	20240320	105600	2188182500	190200	190200	190200	190100	48
466	20240320	105500	2179053900	190200	190100	190200	190100	49
467	20240320	105400	2169736200	190100	190100	190100	190100	33
468	20240320	105300	2163462900	190100	190100	190100	190100	5
469	20240320	105200	2162512400	190100	190200	190200	190100	39
470	20240320	105100	2155096000	190100	190200	190300	190100	33
471	20240320	105000	2148819300	190400	190300	190400	190300	69
472	20240320	104900	2135686900	190200	190200	190300	190200	42
473	20240320	104800	2127698400	190200	190300	190300	190200	68
474	20240320	104700	2114761400	190300	190300	190300	190300	15
475	20240320	104600	2111906900	190100	190200	190200	190100	70
476	20240320	104500	2098594700	190200	190300	190400	190200	94
477	20240320	104400	2080706200	190300	190300	190300	190300	26
478	20240320	104300	2075758400	190300	190300	190400	190300	28
479	20240320	104200	2070429900	190400	190300	190400	190300	73
480	20240320	104100	2056535500	190300	190400	190400	190300	16
481	20240320	104000	2053490500	190400	190400	190400	190200	24
482	20240320	103900	2048923500	190400	190100	190400	190100	41
483	20240320	103800	2041121900	190100	190100	190100	190100	11
484	20240320	103700	2039030800	190100	190200	190200	190000	145
485	20240320	103600	2011463500	190200	190400	190400	190200	151
486	20240320	103500	1982737800	190400	190400	190400	190400	8
487	20240320	103400	1981214600	190400	190400	190400	190400	26
488	20240320	103300	1976264200	190400	190400	190400	190300	59
489	20240320	103200	1965032500	190500	190600	190600	190300	92
490	20240320	103100	1947507300	190500	190500	190500	190500	21
491	20240320	103000	1943506800	190500	190500	190500	190400	75
492	20240320	102900	1929220500	190300	190300	190300	190300	14
493	20240320	102800	1926556300	190300	190500	190500	190200	157
494	20240320	102700	1896667200	190500	190600	190800	190500	70
495	20240320	102600	1883322700	190600	190700	190800	190600	38
496	20240320	102500	1876072800	190700	190600	190700	190600	68
497	20240320	102400	1863105700	190700	190500	190700	190400	59
498	20240320	102300	1851867000	190600	191000	191100	190600	73
499	20240320	102200	1837934500	191000	191200	191200	191000	54
500	20240320	102100	1827612300	191200	191600	191600	191200	141
501	20240320	102000	1800613400	191600	191600	191600	191600	1
502	20240320	101900	1800421800	191500	191500	191500	191500	30
503	20240320	101800	1794676800	191500	191400	191500	191400	70
504	20240320	101700	1781275700	191500	191400	191500	191400	31
505	20240320	101600	1775339300	191400	191200	191600	191200	177
506	20240320	101500	1741462700	191200	191000	191200	191000	21
507	20240320	101400	1737451500	191200	190800	191200	190800	101
508	20240320	101300	1718153100	190800	190800	190800	190800	17
509	20240320	101200	1714909500	190800	190700	191100	190700	111
510	20240320	101100	1693713000	190700	190700	190700	190700	30
511	20240320	101000	1687992000	190600	190600	190600	190500	62
512	20240320	100900	1676175300	190400	190400	190400	190400	40
513	20240320	100800	1668559300	190500	190400	190500	190400	59
514	20240320	100700	1657324100	190200	190200	190200	190200	1
515	20240320	100600	1657133900	190200	190100	190200	190100	94
516	20240320	100500	1639259700	190100	190300	190300	190100	139
517	20240320	100400	1612819400	190200	190300	190300	190200	22
518	20240320	100300	1608634500	190200	190200	190300	190200	25
519	20240320	100200	1603879200	190200	190100	190200	190100	37
520	20240320	100100	1596842600	190100	189900	190100	189900	75
521	20240320	100000	1582590500	189900	189700	189900	189700	32
522	20240320	095900	1576516300	189700	189600	189700	189600	111
523	20240320	095800	1555463000	189700	189800	189800	189600	61
524	20240320	095700	1543895700	189700	190300	190300	189700	1739
525	20240320	095600	1213327700	190300	190400	190400	190300	31
526	20240320	095500	1207426600	190300	190400	190400	190300	20
527	20240320	095400	1203619900	190400	190400	190400	190300	108
528	20240320	095300	1183058200	190800	190900	190900	190800	48
529	20240320	095200	1173898400	190900	190200	190900	190200	95
530	20240320	095100	1155819500	190200	190300	190300	190200	165
531	20240320	095000	1124430400	190300	190500	190500	190300	138
532	20240320	094900	1098166100	190500	190500	190700	190500	9
533	20240320	094800	1096451400	190500	190800	190900	190500	155
534	20240320	094700	1066884300	190800	190700	190800	190700	63
535	20240320	094600	1054865700	190600	190800	190800	190500	185
536	20240320	094500	1019584500	190800	191000	191000	190800	97
537	20240320	094400	1001062400	191000	191000	191000	191000	138
538	20240320	094300	974704400	191000	190900	191000	190900	56
539	20240320	094200	964010900	190800	190700	190800	190700	104
540	20240320	094100	944171600	190800	190700	190800	190700	7
541	20240320	094000	942836200	190700	190800	190800	190700	19
542	20240320	093900	939211500	190700	190400	190700	190400	165
543	20240320	093800	907774500	190400	190300	190400	190300	45
544	20240320	093700	899207200	190200	190200	190400	190200	47
545	20240320	093600	890264400	190200	190200	190400	190100	149
546	20240320	093500	861911600	190200	190300	190300	190200	154
547	20240320	093400	832619900	190400	190600	190600	190300	114
548	20240320	093300	810900700	190600	190300	190600	190200	26
549	20240320	093200	805953400	190200	190500	190500	190200	10
550	20240320	093100	804050300	190600	190600	190700	190600	26
551	20240320	093000	799092300	190600	190500	190700	190100	238
552	20240320	092900	753803200	190500	190500	190500	190500	35
553	20240320	092800	747135700	190700	190600	190700	190600	36
554	20240320	092700	740273900	190600	190800	190800	190500	270
555	20240320	092600	688794800	190800	190800	190900	190800	143
556	20240320	092500	661508300	190800	191100	191100	190800	330
557	20240320	092400	598495900	191100	191500	191500	191000	333
558	20240320	092300	534834700	191500	191500	191900	191500	50
559	20240320	092200	525247300	191500	191600	191900	191500	53
560	20240320	092100	515094100	191600	191800	191900	191600	218
561	20240320	092000	473295500	191800	191800	191800	191800	1
562	20240320	091900	473103700	192200	192300	192300	192200	10
563	20240320	091800	471181000	192300	192100	192300	191800	162
564	20240320	091700	440064400	192300	192300	192300	192300	21
565	20240320	091600	436026100	192300	192300	192300	192300	108
566	20240320	091500	415257700	192300	192300	192400	192100	46
567	20240320	091400	406413800	192300	192500	192500	192100	55
568	20240320	091300	395833300	192500	192100	192500	192100	179
569	20240320	091200	361407800	192200	191700	192200	191700	53
570	20240320	091100	351226800	191700	192200	192200	191600	34
571	20240320	091000	344704900	191600	191500	191600	191500	165
572	20240320	090900	313104300	191500	191300	191500	191300	22
573	20240320	090800	308895100	191200	191400	191400	191200	43
574	20240320	090700	300670900	191400	191300	191400	191200	24
575	20240320	090600	296080000	191300	191300	191500	191200	142
576	20240320	090500	268916400	191300	191900	192000	191300	559
577	20240320	090400	161904900	191900	192100	192300	191900	115
578	20240320	090300	139821600	191900	191000	191900	191000	22
579	20240320	090200	135610600	190900	191400	191900	190900	358
580	20240320	090100	67156400	191200	192400	192400	191200	87
581	20240320	090000	50505200	192400	192800	192800	192400	261