KissMeData/011780/min/candle-20240318.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240318	185600	9233371800	137600	137600	137600	137600	4507
3	20240318	185500	9233371800	137600	137600	137600	137600	0
4	20240318	185400	9233371800	137600	137600	137600	137600	0
5	20240318	185300	9233371800	137600	137600	137600	137600	0
6	20240318	185200	9233371800	137600	137600	137600	137600	0
7	20240318	185100	9233371800	137600	137600	137600	137600	0
8	20240318	185000	9233371800	137600	137600	137600	137600	0
9	20240318	184900	9233371800	137600	137600	137600	137600	0
10	20240318	184800	9233371800	137600	137600	137600	137600	0
11	20240318	184700	9233371800	137600	137600	137600	137600	0
12	20240318	184600	9233371800	137600	137600	137600	137600	0
13	20240318	184500	9233371800	137600	137600	137600	137600	0
14	20240318	184400	9233371800	137600	137600	137600	137600	0
15	20240318	184300	9233371800	137600	137600	137600	137600	0
16	20240318	184200	9233371800	137600	137600	137600	137600	0
17	20240318	184100	9233371800	137600	137600	137600	137600	0
18	20240318	184000	9233371800	137600	137600	137600	137600	0
19	20240318	183900	9233371800	137600	137600	137600	137600	0
20	20240318	183800	9233371800	137600	137600	137600	137600	0
21	20240318	183700	9233371800	137600	137600	137600	137600	0
22	20240318	183600	9233371800	137600	137600	137600	137600	0
23	20240318	183500	9233371800	137600	137600	137600	137600	0
24	20240318	183400	9233371800	137600	137600	137600	137600	0
25	20240318	183300	9233371800	137600	137600	137600	137600	0
26	20240318	183200	9233371800	137600	137600	137600	137600	0
27	20240318	183100	9233371800	137600	137600	137600	137600	0
28	20240318	183000	9233371800	137600	137600	137600	137600	0
29	20240318	182900	9233371800	137600	137600	137600	137600	0
30	20240318	182800	9233371800	137600	137600	137600	137600	0
31	20240318	182700	9233371800	137600	137600	137600	137600	0
32	20240318	182600	9233371800	137600	137600	137600	137600	4507
33	20240318	182500	9233371800	137600	137600	137600	137600	0
34	20240318	182400	9233371800	137600	137600	137600	137600	0
35	20240318	182300	9233371800	137600	137600	137600	137600	0
36	20240318	182200	9233371800	137600	137600	137600	137600	0
37	20240318	182100	9233371800	137600	137600	137600	137600	0
38	20240318	182000	9233371800	137600	137600	137600	137600	0
39	20240318	181900	9233371800	137600	137600	137600	137600	0
40	20240318	181800	9233371800	137600	137600	137600	137600	0
41	20240318	181700	9233371800	137600	137600	137600	137600	0
42	20240318	181600	9233371800	137600	137600	137600	137600	0
43	20240318	181500	9233371800	137600	137600	137600	137600	0
44	20240318	181400	9233371800	137600	137600	137600	137600	0
45	20240318	181300	9233371800	137600	137600	137600	137600	0
46	20240318	181200	9233371800	137600	137600	137600	137600	0
47	20240318	181100	9233371800	137600	137600	137600	137600	0
48	20240318	181000	9233371800	137600	137600	137600	137600	0
49	20240318	180900	9233371800	137600	137600	137600	137600	0
50	20240318	180800	9233371800	137600	137600	137600	137600	0
51	20240318	180700	9233371800	137600	137600	137600	137600	0
52	20240318	180600	9233371800	137600	137600	137600	137600	0
53	20240318	180500	9233371800	137600	137600	137600	137600	0
54	20240318	180400	9233371800	137600	137600	137600	137600	0
55	20240318	180300	9233371800	137600	137600	137600	137600	0
56	20240318	180200	9233371800	137600	137600	137600	137600	0
57	20240318	180100	9233371800	137600	137600	137600	137600	0
58	20240318	180000	9233371800	137600	137600	137600	137600	0
59	20240318	175900	9233371800	137600	137600	137600	137600	0
60	20240318	175800	9233371800	137600	137600	137600	137600	0
61	20240318	175700	9233371800	137600	137600	137600	137600	0
62	20240318	175600	9233371800	137600	137600	137600	137600	4507
63	20240318	175500	9233371800	137600	137600	137600	137600	0
64	20240318	175400	9233371800	137600	137600	137600	137600	0
65	20240318	175300	9233371800	137600	137600	137600	137600	0
66	20240318	175200	9233371800	137600	137600	137600	137600	0
67	20240318	175100	9233371800	137600	137600	137600	137600	0
68	20240318	175000	9233371800	137600	137600	137600	137600	0
69	20240318	174900	9233371800	137600	137600	137600	137600	0
70	20240318	174800	9233371800	137600	137600	137600	137600	0
71	20240318	174700	9233371800	137600	137600	137600	137600	0
72	20240318	174600	9233371800	137600	137600	137600	137600	0
73	20240318	174500	9233371800	137600	137600	137600	137600	0
74	20240318	174400	9233371800	137600	137600	137600	137600	0
75	20240318	174300	9233371800	137600	137600	137600	137600	0
76	20240318	174200	9233371800	137600	137600	137600	137600	0
77	20240318	174100	9233371800	137600	137600	137600	137600	0
78	20240318	174000	9233371800	137600	137600	137600	137600	0
79	20240318	173900	9233371800	137600	137600	137600	137600	0
80	20240318	173800	9233371800	137600	137600	137600	137600	0
81	20240318	173700	9233371800	137600	137600	137600	137600	0
82	20240318	173600	9233371800	137600	137600	137600	137600	0
83	20240318	173500	9233371800	137600	137600	137600	137600	0
84	20240318	173400	9233371800	137600	137600	137600	137600	0
85	20240318	173300	9233371800	137600	137600	137600	137600	0
86	20240318	173200	9233371800	137600	137600	137600	137600	0
87	20240318	173100	9233371800	137600	137600	137600	137600	0
88	20240318	173000	9233371800	137600	137600	137600	137600	0
89	20240318	172900	9233371800	137600	137600	137600	137600	0
90	20240318	172800	9233371800	137600	137600	137600	137600	0
91	20240318	172700	9233371800	137600	137600	137600	137600	0
92	20240318	172600	9233371800	137600	137600	137600	137600	4507
93	20240318	172500	9233371800	137600	137600	137600	137600	0
94	20240318	172400	9233371800	137600	137600	137600	137600	0
95	20240318	172300	9233371800	137600	137600	137600	137600	0
96	20240318	172200	9233371800	137600	137600	137600	137600	0
97	20240318	172100	9233371800	137600	137600	137600	137600	0
98	20240318	172000	9233371800	137600	137600	137600	137600	0
99	20240318	171900	9233371800	137600	137600	137600	137600	0
100	20240318	171800	9233371800	137600	137600	137600	137600	0
101	20240318	171700	9233371800	137600	137600	137600	137600	0
102	20240318	171600	9233371800	137600	137600	137600	137600	0
103	20240318	171500	9233371800	137600	137600	137600	137600	0
104	20240318	171400	9233371800	137600	137600	137600	137600	0
105	20240318	171300	9233371800	137600	137600	137600	137600	0
106	20240318	171200	9233371800	137600	137600	137600	137600	0
107	20240318	171100	9233371800	137600	137600	137600	137600	0
108	20240318	171000	9233371800	137600	137600	137600	137600	0
109	20240318	170900	9233371800	137600	137600	137600	137600	0
110	20240318	170800	9233371800	137600	137600	137600	137600	0
111	20240318	170700	9233371800	137600	137600	137600	137600	0
112	20240318	170600	9233371800	137600	137600	137600	137600	0
113	20240318	170500	9233371800	137600	137600	137600	137600	0
114	20240318	170400	9233371800	137600	137600	137600	137600	0
115	20240318	170300	9233371800	137600	137600	137600	137600	0
116	20240318	170200	9233371800	137600	137600	137600	137600	0
117	20240318	170100	9233371800	137600	137600	137600	137600	0
118	20240318	170000	9233371800	137600	137600	137600	137600	0
119	20240318	165900	9233371800	137600	137600	137600	137600	0
120	20240318	165800	9233371800	137600	137600	137600	137600	0
121	20240318	165700	9233371800	137600	137600	137600	137600	0
122	20240318	165600	9233371800	137600	137600	137600	137600	4507
123	20240318	165500	9233371800	137600	137600	137600	137600	0
124	20240318	165400	9233371800	137600	137600	137600	137600	0
125	20240318	165300	9233371800	137600	137600	137600	137600	0
126	20240318	165200	9233371800	137600	137600	137600	137600	0
127	20240318	165100	9233371800	137600	137600	137600	137600	0
128	20240318	165000	9233371800	137600	137600	137600	137600	0
129	20240318	164900	9233371800	137600	137600	137600	137600	0
130	20240318	164800	9233371800	137600	137600	137600	137600	0
131	20240318	164700	9233371800	137600	137600	137600	137600	0
132	20240318	164600	9233371800	137600	137600	137600	137600	0
133	20240318	164500	9233371800	137600	137600	137600	137600	0
134	20240318	164400	9233371800	137600	137600	137600	137600	0
135	20240318	164300	9233371800	137600	137600	137600	137600	0
136	20240318	164200	9233371800	137600	137600	137600	137600	0
137	20240318	164100	9233371800	137600	137600	137600	137600	0
138	20240318	164000	9233371800	137600	137600	137600	137600	0
139	20240318	163900	9233371800	137600	137600	137600	137600	0
140	20240318	163800	9233371800	137600	137600	137600	137600	0
141	20240318	163700	9233371800	137600	137600	137600	137600	0
142	20240318	163600	9233371800	137600	137600	137600	137600	0
143	20240318	163500	9233371800	137600	137600	137600	137600	0
144	20240318	163400	9233371800	137600	137600	137600	137600	0
145	20240318	163300	9233371800	137600	137600	137600	137600	0
146	20240318	163200	9233371800	137600	137600	137600	137600	0
147	20240318	163100	9233371800	137600	137600	137600	137600	0
148	20240318	163000	9233371800	137600	137600	137600	137600	0
149	20240318	162900	9233371800	137600	137600	137600	137600	0
150	20240318	162800	9233371800	137600	137600	137600	137600	0
151	20240318	162700	9233371800	137600	137600	137600	137600	0
152	20240318	162600	9233371800	137600	137600	137600	137600	4507
153	20240318	162500	9233371800	137600	137600	137600	137600	0
154	20240318	162400	9233371800	137600	137600	137600	137600	0
155	20240318	162300	9233371800	137600	137600	137600	137600	0
156	20240318	162200	9233371800	137600	137600	137600	137600	0
157	20240318	162100	9233371800	137600	137600	137600	137600	0
158	20240318	162000	9233371800	137600	137600	137600	137600	0
159	20240318	161900	9233371800	137600	137600	137600	137600	0
160	20240318	161800	9233371800	137600	137600	137600	137600	0
161	20240318	161700	9233371800	137600	137600	137600	137600	0
162	20240318	161600	9233371800	137600	137600	137600	137600	0
163	20240318	161500	9233371800	137600	137600	137600	137600	0
164	20240318	161400	9233371800	137600	137600	137600	137600	0
165	20240318	161300	9233371800	137600	137600	137600	137600	0
166	20240318	161200	9233371800	137600	137600	137600	137600	0
167	20240318	161100	9233371800	137600	137600	137600	137600	0
168	20240318	161000	9233371800	137600	137600	137600	137600	0
169	20240318	160900	9233371800	137600	137600	137600	137600	0
170	20240318	160800	9233371800	137600	137600	137600	137600	0
171	20240318	160700	9233371800	137600	137600	137600	137600	0
172	20240318	160600	9233371800	137600	137600	137600	137600	0
173	20240318	160500	9233371800	137600	137600	137600	137600	0
174	20240318	160400	9233371800	137600	137600	137600	137600	0
175	20240318	160300	9233371800	137600	137600	137600	137600	0
176	20240318	160200	9233371800	137600	137600	137600	137600	0
177	20240318	160100	9233371800	137600	137600	137600	137600	0
178	20240318	160000	9233371800	137600	137600	137600	137600	0
179	20240318	155900	9233371800	137600	137600	137600	137600	0
180	20240318	155800	9233371800	137600	137600	137600	137600	0
181	20240318	155700	9233371800	137600	137600	137600	137600	0
182	20240318	155600	9233371800	137600	137600	137600	137600	4507
183	20240318	155500	9233371800	137600	137600	137600	137600	0
184	20240318	155400	9233371800	137600	137600	137600	137600	0
185	20240318	155300	9233371800	137600	137600	137600	137600	0
186	20240318	155200	9233371800	137600	137600	137600	137600	0
187	20240318	155100	9233371800	137600	137600	137600	137600	0
188	20240318	155000	9233371800	137600	137600	137600	137600	0
189	20240318	154900	9233371800	137600	137600	137600	137600	0
190	20240318	154800	9233371800	137600	137600	137600	137600	0
191	20240318	154700	9233371800	137600	137600	137600	137600	0
192	20240318	154600	9233371800	137600	137600	137600	137600	0
193	20240318	154500	9233371800	137600	137600	137600	137600	0
194	20240318	154400	9233371800	137600	137600	137600	137600	0
195	20240318	154300	9233371800	137600	137600	137600	137600	0
196	20240318	154200	9233371800	137600	137600	137600	137600	0
197	20240318	154100	9233371800	137600	137600	137600	137600	0
198	20240318	154000	9233371800	137600	137600	137600	137600	0
199	20240318	153900	9233371800	137600	137600	137600	137600	0
200	20240318	153800	9233371800	137600	137600	137600	137600	0
201	20240318	153700	9233371800	137600	137600	137600	137600	0
202	20240318	153600	9233371800	137600	137600	137600	137600	0
203	20240318	153500	9233371800	137600	137600	137600	137600	0
204	20240318	153400	9233371800	137600	137600	137600	137600	0
205	20240318	153300	9233371800	137600	137600	137600	137600	0
206	20240318	153200	9233371800	137600	137600	137600	137600	0
207	20240318	153100	9233371800	137600	137600	137600	137600	0
208	20240318	153000	9233371800	137600	137600	137600	137600	4507
209	20240318	152900	8613208600	137600	137600	137600	137600	0
210	20240318	152800	8613208600	137600	137600	137600	137600	0
211	20240318	152700	8613208600	137600	137600	137600	137600	0
212	20240318	152600	8613208600	137600	137600	137600	137600	0
213	20240318	152500	8613208600	137600	137600	137600	137600	0
214	20240318	152400	8613208600	137600	137600	137600	137600	0
215	20240318	152300	8613208600	137600	137600	137600	137600	0
216	20240318	152200	8613208600	137600	137600	137600	137600	0
217	20240318	152100	8613208600	137600	137600	137600	137600	0
218	20240318	152000	8613208600	137600	137600	137600	137600	0
219	20240318	151900	8613208600	137600	137700	137800	137600	219
220	20240318	151800	8583058900	137700	137700	137900	137600	105
221	20240318	151700	8568599800	137700	137600	137900	137600	264
222	20240318	151600	8532243500	137600	137600	137900	137600	106
223	20240318	151500	8517648600	137800	137500	137800	137500	547
224	20240318	151400	8442348500	137500	137500	137600	137400	364
225	20240318	151300	8392297300	137500	137500	137700	137500	213
226	20240318	151200	8363002700	137500	137300	137500	137300	108
227	20240318	151100	8348164900	137300	137400	137400	137300	271
228	20240318	151000	8310951000	137400	137500	137500	137400	95
229	20240318	150900	8297897200	137400	137700	137700	137300	274
230	20240318	150800	8260231200	137700	137600	137800	137600	78
231	20240318	150700	8249492900	137700	137500	137800	137500	185
232	20240318	150600	8224035700	137500	137500	137500	137300	193
233	20240318	150500	8197519200	137400	137600	137700	137400	133
234	20240318	150400	8179226700	137600	137600	137700	137600	160
235	20240318	150300	8157210600	137600	137700	137800	137500	81
236	20240318	150200	8146061100	137700	137700	137700	137600	293
237	20240318	150100	8105720000	137700	137800	137900	137700	71
238	20240318	150000	8095937000	137800	137800	137900	137800	175
239	20240318	145900	8071814600	137800	137700	137900	137700	336
240	20240318	145800	8025517700	137700	137500	137800	137500	457
241	20240318	145700	7962591400	137500	137400	137500	137300	208
242	20240318	145600	7934013000	137400	137500	137600	137400	176
243	20240318	145500	7909817500	137500	137300	137500	137300	269
244	20240318	145400	7872837600	137400	137500	137500	137300	147
245	20240318	145300	7852636100	137500	137500	137600	137500	180
246	20240318	145200	7827885000	137500	137500	137600	137500	107
247	20240318	145100	7813172300	137500	137500	137600	137500	120
248	20240318	145000	7796672200	137500	137500	137600	137500	218
249	20240318	144900	7766694600	137500	137300	137500	137300	159
250	20240318	144800	7744845400	137300	137500	137500	137200	237
251	20240318	144700	7712289200	137400	137400	137400	137400	85
252	20240318	144600	7700610200	137400	137400	137400	137300	353
253	20240318	144500	7652134900	137400	137400	137500	137400	122
254	20240318	144400	7635371900	137400	137400	137500	137400	100
255	20240318	144300	7621631700	137400	137400	137400	137400	189
256	20240318	144200	7595663100	137400	137400	137500	137400	142
257	20240318	144100	7576145100	137400	137500	137500	137400	215
258	20240318	144000	7546593000	137500	137500	137500	137500	134
259	20240318	143900	7528168000	137500	137400	137600	137400	128
260	20240318	143800	7510568200	137500	137200	137500	137200	158
261	20240318	143700	7488858700	137200	137200	137500	137200	906
262	20240318	143600	7364455000	137200	137200	137200	137200	114
263	20240318	143500	7348814200	137200	137300	137300	137200	137
264	20240318	143400	7330011100	137300	137200	137300	137200	131
265	20240318	143300	7312030000	137200	137400	137400	137200	76
266	20240318	143200	7301597300	137400	137200	137500	137200	178
267	20240318	143100	7277148900	137200	137300	137400	137200	93
268	20240318	143000	7264380600	137300	137300	137400	137300	127
269	20240318	142900	7246943200	137300	137200	137400	137200	146
270	20240318	142800	7226891400	137300	137200	137300	137200	159
271	20240318	142700	7205067600	137200	137200	137300	137200	79
272	20240318	142600	7194228400	137200	137300	137400	137200	98
273	20240318	142500	7180772800	137300	137300	137300	137300	83
274	20240318	142400	7169376900	137300	137300	137400	137300	120
275	20240318	142300	7152900800	137400	137300	137400	137300	158
276	20240318	142200	7131202800	137300	137400	137500	137300	100
277	20240318	142100	7117465000	137400	137400	137400	137400	90
278	20240318	142000	7105099000	137400	137400	137500	137400	156
279	20240318	141900	7083664200	137400	137400	137500	137400	72
280	20240318	141800	7073770700	137400	137400	137500	137400	122
281	20240318	141700	7057007800	137400	137500	137500	137400	89
282	20240318	141600	7044778600	137400	137600	137600	137400	126
283	20240318	141500	7027459500	137600	137500	137600	137500	82
284	20240318	141400	7016184300	137500	137600	137600	137500	99
285	20240318	141300	7002570600	137500	137600	137700	137500	424
286	20240318	141200	6944231600	137600	137500	137600	137500	70
287	20240318	141100	6934600800	137500	137200	137700	137200	868
288	20240318	141000	6815281500	137200	137300	137300	137200	81
289	20240318	140900	6804168100	137200	137200	137300	137200	120
290	20240318	140800	6787703700	137200	137200	137200	137200	77
291	20240318	140700	6777139300	137200	137200	137300	137200	169
292	20240318	140600	6753949200	137200	137200	137300	137200	71
293	20240318	140500	6744206500	137300	137300	137300	137200	172
294	20240318	140400	6720599000	137200	137200	137300	137200	153
295	20240318	140300	6699604700	137300	137200	137300	137200	114
296	20240318	140200	6683960100	137300	137200	137300	137200	115
297	20240318	140100	6668181800	137200	137200	137300	137200	75
298	20240318	140000	6657891500	137200	137200	137300	137200	172
299	20240318	135900	6634287900	137200	137300	137300	137200	378
300	20240318	135800	6582394400	137300	137300	137400	137300	116
301	20240318	135700	6566464900	137300	137300	137400	137300	142
302	20240318	135600	6546967400	137400	137300	137400	137300	115
303	20240318	135500	6531175000	137300	137200	137400	137200	134
304	20240318	135400	6512780200	137200	137400	137400	137100	134
305	20240318	135300	6494387300	137300	137100	137400	137100	265
306	20240318	135200	6458022200	137100	137100	137200	137100	149
307	20240318	135100	6437588000	137100	137100	137200	137100	86
308	20240318	135000	6425796400	137100	137100	137200	137000	254
309	20240318	134900	6390972400	137100	137100	137100	137000	130
310	20240318	134800	6373159400	137000	137000	137100	137000	139
311	20240318	134700	6354112400	137000	137000	137100	137000	134
312	20240318	134600	6335749600	137000	137000	137100	137000	193
313	20240318	134500	6309302400	137000	137000	137100	137000	117
314	20240318	134400	6293271000	137100	137000	137100	137000	167
315	20240318	134300	6270384100	137000	137000	137100	137000	178
316	20240318	134200	6245992200	137000	137000	137100	137000	112
317	20240318	134100	6230647000	137000	137000	137100	137000	152
318	20240318	134000	6209821100	137000	137100	137100	137000	2337
319	20240318	133900	5889426600	137100	137100	137200	137100	214
320	20240318	133800	5860087000	137100	137100	137100	137100	75
321	20240318	133700	5849804500	137100	137200	137200	137100	80
322	20240318	133600	5838835600	137100	137200	137300	137100	460
323	20240318	133500	5775729000	137300	137200	137300	137200	187
324	20240318	133400	5750061800	137200	137200	137300	137200	155
325	20240318	133300	5728795200	137200	137200	137300	137200	83
326	20240318	133200	5717407500	137200	137200	137300	137200	158
327	20240318	133100	5695728600	137200	137200	137200	137200	61
328	20240318	133000	5687359400	137200	137300	137400	137200	126
329	20240318	132900	5670060000	137300	137300	137400	137300	133
330	20240318	132800	5651797600	137300	137300	137400	137300	81
331	20240318	132700	5640676100	137300	137200	137300	137200	163
332	20240318	132600	5618300500	137200	137200	137300	137200	191
333	20240318	132500	5592089300	137200	137200	137200	137200	97
334	20240318	132400	5578780900	137200	137300	137300	137200	166
335	20240318	132300	5556005400	137300	137300	137400	137300	130
336	20240318	132200	5538156200	137300	137300	137400	137300	816
337	20240318	132100	5426116900	137300	137300	137400	137300	176
338	20240318	132000	5401951900	137300	137300	137300	137300	99
339	20240318	131900	5388359200	137300	137300	137400	137300	181
340	20240318	131800	5363498200	137300	137400	137500	137300	116
341	20240318	131700	5347563300	137400	137400	137500	137400	113
342	20240318	131600	5332037000	137400	137400	137500	137400	137
343	20240318	131500	5313213000	137400	137500	137600	137400	165
344	20240318	131400	5290524700	137600	137500	137600	137500	87
345	20240318	131300	5278561000	137500	137500	137600	137500	127
346	20240318	131200	5261098300	137500	137600	137600	137500	114
347	20240318	131100	5245420800	137500	137700	137700	137500	46
348	20240318	131000	5239092600	137600	137400	137600	137400	156
349	20240318	130900	5217639500	137400	137400	137400	137400	68
350	20240318	130800	5208296300	137400	137500	137500	137400	74
351	20240318	130700	5198125900	137500	137500	137600	137500	99
352	20240318	130600	5184510900	137500	137600	137600	137500	87
353	20240318	130500	5172544700	137500	137500	137600	137500	98
354	20240318	130400	5159067900	137500	137600	137600	137500	19
355	20240318	130300	5156455000	137500	137600	137600	137500	47
356	20240318	130200	5149991400	137600	137500	137600	137500	214
357	20240318	130100	5120554700	137500	137400	137500	137400	178
358	20240318	130000	5096083400	137400	137500	137500	137400	88
359	20240318	125900	5083988200	137400	137400	137500	137400	50
360	20240318	125800	5077118100	137500	137400	137500	137400	111
361	20240318	125700	5061863200	137400	137400	137500	137400	98
362	20240318	125600	5048397800	137400	137400	137400	137400	24
363	20240318	125500	5045100200	137500	137400	137500	137400	74
364	20240318	125400	5034932500	137400	137500	137500	137400	64
365	20240318	125300	5026134200	137500	137400	137500	137300	273
366	20240318	125200	4988617200	137300	137300	137400	137300	39
367	20240318	125100	4983261300	137300	137400	137500	137300	111
368	20240318	125000	4968010600	137400	137400	137400	137400	50
369	20240318	124900	4961140600	137400	137300	137500	137300	60
370	20240318	124800	4952900400	137400	137400	137400	137300	159
371	20240318	124700	4931053900	137400	137400	137500	137400	46
372	20240318	124600	4924733300	137500	137500	137500	137400	70
373	20240318	124500	4915109200	137500	137600	137600	137500	60
374	20240318	124400	4906858800	137500	137500	137500	137500	69
375	20240318	124300	4897371300	137500	137500	137500	137500	72
376	20240318	124200	4887471300	137600	137600	137600	137500	55
377	20240318	124100	4879906700	137500	137500	137500	137500	77
378	20240318	124000	4869319200	137500	137500	137600	137500	79
379	20240318	123900	4858455400	137500	137500	137500	137500	48
380	20240318	123800	4851855400	137500	137500	137600	137300	81
381	20240318	123700	4840724400	137300	137400	137600	137300	336
382	20240318	123600	4794523800	137400	137400	137500	137400	37
383	20240318	123500	4789439900	137500	137400	137500	137400	111
384	20240318	123400	4774187300	137400	137400	137500	137400	54
385	20240318	123300	4766767400	137400	137400	137400	137400	42
386	20240318	123200	4760996600	137400	137400	137500	137400	71
387	20240318	123100	4751240900	137400	137400	137500	137400	63
388	20240318	123000	4742584600	137400	137400	137400	137400	112
389	20240318	122900	4727195800	137400	137400	137500	137400	35
390	20240318	122800	4722386700	137400	137400	137400	137400	95
391	20240318	122700	4709333700	137400	137400	137500	137400	76
392	20240318	122600	4698890100	137400	137400	137500	137400	80
393	20240318	122500	4687897900	137500	137500	137500	137400	13
394	20240318	122400	4686111400	137400	137400	137500	137400	105
395	20240318	122300	4671684200	137400	137500	137500	137400	65
396	20240318	122200	4662752000	137400	137400	137400	137400	85
397	20240318	122100	4651073000	137400	137400	137500	137400	71
398	20240318	122000	4641315600	137400	137400	137400	137400	67
399	20240318	121900	4632109800	137500	137600	137600	137400	67
400	20240318	121800	4622900400	137600	137300	137600	137300	460
401	20240318	121700	4559685800	137300	137300	137300	137300	39
402	20240318	121600	4554331100	137400	137300	137400	137200	177
403	20240318	121500	4530032300	137300	137300	137300	137200	1113
404	20240318	121400	4377221000	137300	137300	137400	137300	84
405	20240318	121300	4365686500	137300	137300	137400	137300	96
406	20240318	121200	4352504700	137300	137300	137400	137300	92
407	20240318	121100	4339871600	137300	137300	137300	137300	31
408	20240318	121000	4335615300	137300	137300	137400	137300	92
409	20240318	120900	4322982600	137300	137400	137400	137300	73
410	20240318	120800	4312956500	137300	137300	137400	137300	125
411	20240318	120700	4295793800	137300	137400	137400	137300	99
412	20240318	120600	4282199300	137300	137300	137400	137300	37
413	20240318	120500	4277118900	137300	137400	137400	137300	108
414	20240318	120400	4262285400	137300	137400	137400	137300	73
415	20240318	120300	4252261400	137400	137300	137400	137300	179
416	20240318	120200	4227682200	137300	137400	137400	137300	72
417	20240318	120100	4217796200	137300	137300	137400	137300	82
418	20240318	120000	4206532000	137400	137400	137500	137300	262
419	20240318	115900	4170533200	137400	137400	137500	137400	89
420	20240318	115800	4158304400	137400	137400	137500	137400	85
421	20240318	115700	4146624400	137400	137400	137500	137400	66
422	20240318	115600	4137555900	137400	137400	137500	137400	78
423	20240318	115500	4126835900	137400	137400	137500	137400	135
424	20240318	115400	4108285500	137400	137400	137500	137400	137
425	20240318	115300	4089456100	137400	137400	137500	137400	92
426	20240318	115200	4076814900	137400	137400	137500	137400	79
427	20240318	115100	4065960100	137400	137500	137500	137400	137
428	20240318	115000	4047136100	137400	137400	137500	137400	67
429	20240318	114900	4037929600	137400	137400	137500	137400	84
430	20240318	114800	4026386400	137500	137500	137500	137400	147
431	20240318	114700	4006186500	137600	137600	137700	137500	1207
432	20240318	114600	3840150500	137600	137600	137700	137600	208
433	20240318	114500	3811528500	137600	137700	137700	137600	62
434	20240318	114400	3802996300	137600	137600	137700	137600	65
435	20240318	114300	3794049800	137600	137600	137700	137600	124
436	20240318	114200	3776982700	137600	137700	137700	137600	71
437	20240318	114100	3767212900	137600	137600	137700	137600	64
438	20240318	114000	3758406200	137600	137500	137700	137500	390
439	20240318	113900	3704723100	137500	137600	137600	137500	92
440	20240318	113800	3692072900	137500	137600	137700	137500	211
441	20240318	113700	3663042200	137600	137600	137600	137600	60
442	20240318	113600	3654786200	137600	137600	137700	137600	90
443	20240318	113500	3642400700	137600	137600	137700	137600	235
444	20240318	113400	3610064300	137600	137600	137700	137600	136
445	20240318	113300	3591350500	137600	137600	137700	137600	79
446	20240318	113200	3580479800	137600	137600	137700	137600	66
447	20240318	113100	3571397700	137600	137700	137800	137600	180
448	20240318	113000	3546611900	137700	137700	137700	137700	111
449	20240318	112900	3531327200	137800	138000	138000	137800	514
450	20240318	112800	3460457100	137900	137900	138000	137900	146
451	20240318	112700	3440321700	137900	138000	138100	137900	142
452	20240318	112600	3420729600	138000	138000	138100	138000	52
453	20240318	112500	3413552300	138000	138100	138100	138000	82
454	20240318	112400	3402236100	138000	138000	138100	138000	102
455	20240318	112300	3388159100	138000	138000	138000	137900	237
456	20240318	112200	3355457000	137900	137900	138000	137900	85
457	20240318	112100	3343735400	137900	137900	138000	137900	38
458	20240318	112000	3338494100	137900	137900	138000	137900	32
459	20240318	111900	3334080600	137900	137900	138000	137900	79
460	20240318	111800	3323185500	137900	137900	138000	137900	36
461	20240318	111700	3318220900	137900	137900	138000	137900	46
462	20240318	111600	3311876400	138000	137900	138000	137900	70
463	20240318	111500	3302222100	137900	137900	138000	137900	31
464	20240318	111400	3297947000	137900	137900	138000	137900	68
465	20240318	111300	3288568600	137900	137900	137900	137900	58
466	20240318	111200	3280570400	137900	138000	138000	137900	66
467	20240318	111100	3271466100	137900	138000	138000	137900	60
468	20240318	111000	3263187200	138000	138100	138200	138000	592
469	20240318	110900	3181461000	138100	138100	138200	138100	46
470	20240318	110800	3175107300	138100	138100	138200	138100	137
471	20240318	110700	3156180300	138100	138200	138200	138100	59
472	20240318	110600	3148029100	138100	138100	138200	138100	69
473	20240318	110500	3138496300	138100	138100	138200	138100	95
474	20240318	110400	3125372600	138100	138100	138100	138000	91
475	20240318	110300	3112808000	138100	138000	138100	138000	143
476	20240318	110200	3093062400	138000	137900	138000	137900	316
477	20240318	110100	3049455800	137900	137900	137900	137800	521
478	20240318	110000	2977613700	137800	137800	137900	137800	124
479	20240318	105900	2960524500	137800	137800	137900	137800	45
480	20240318	105800	2954322200	137800	137900	137900	137800	238
481	20240318	105700	2921502900	137900	137900	138000	137900	78
482	20240318	105600	2910746400	137900	137900	138000	137900	36
483	20240318	105500	2905781600	137900	137900	138000	137900	67
484	20240318	105400	2896542100	138000	137900	138000	137900	57
485	20240318	105300	2888681400	137900	137900	137900	137900	39
486	20240318	105200	2883303300	138000	137900	138000	137900	62
487	20240318	105100	2874752100	137900	137900	138000	137900	101
488	20240318	105000	2860823700	137900	137900	138000	137900	53
489	20240318	104900	2853513700	138000	137900	138000	137900	74
490	20240318	104800	2843307000	138000	138000	138000	137900	43
491	20240318	104700	2837375800	137900	137900	138000	137900	26
492	20240318	104600	2833789000	137900	137900	138000	137800	227
493	20240318	104500	2802482800	137800	137900	137900	137800	28
494	20240318	104400	2798624000	137800	137800	137800	137800	19
495	20240318	104300	2796005800	137800	137900	137900	137800	55
496	20240318	104200	2788424400	138000	137900	138000	137900	27
497	20240318	104100	2784700900	137900	137900	137900	137900	64
498	20240318	104000	2775875300	137900	138000	138100	137900	127
499	20240318	103900	2758351400	138100	138000	138100	138000	90
500	20240318	103800	2745930800	138000	138100	138100	138000	24
501	20240318	103700	2742618400	138000	138100	138100	138000	65
502	20240318	103600	2733646700	138000	138000	138100	138000	23
503	20240318	103500	2730472500	138000	138000	138100	138000	21
504	20240318	103400	2727574300	138000	138000	138100	138000	62
505	20240318	103300	2719015000	138100	138100	138100	138000	127
506	20240318	103200	2701485400	138000	138100	138100	138000	92
507	20240318	103100	2688784800	138100	138100	138100	138000	68
508	20240318	103000	2679396100	138000	137900	138100	137900	35
509	20240318	102900	2674566200	138000	137700	138000	137700	139
510	20240318	102800	2655402700	137800	137800	137800	137700	29
511	20240318	102700	2651407600	137700	137600	138200	137600	34
512	20240318	102600	2646710500	138300	137600	138300	137600	196
513	20240318	102500	2619675700	137700	137600	137700	137600	52
514	20240318	102400	2612517200	137700	137600	137700	137600	25
515	20240318	102300	2609077000	137600	137400	137600	137300	590
516	20240318	102200	2527988600	137400	137400	137500	137400	55
517	20240318	102100	2520428600	137400	137300	137400	137300	30
518	20240318	102000	2516306800	137300	137300	137400	137200	356
519	20240318	101900	2467415700	137200	137200	137300	137200	39
520	20240318	101800	2462064500	137200	137200	137300	137200	147
521	20240318	101700	2441895100	137200	137200	137300	137200	56
522	20240318	101600	2434211700	137200	137400	137400	137200	204
523	20240318	101500	2406203400	137400	137300	137400	137300	26
524	20240318	101400	2402633400	137400	137400	137500	137300	159
525	20240318	101300	2380787700	137500	137400	137500	137400	26
526	20240318	101200	2377213500	137400	137500	137500	137400	366
527	20240318	101100	2326889500	137500	137600	137600	137500	30
528	20240318	101000	2322762600	137600	138000	138100	137500	845
529	20240318	100900	2206185700	138100	138100	138100	138000	43
530	20240318	100800	2200249400	138100	138000	138100	138000	59
531	20240318	100700	2192106000	138100	138000	138100	138000	121
532	20240318	100600	2175400800	138000	138100	138100	138000	126
533	20240318	100500	2158010600	138100	138100	138100	138000	119
534	20240318	100400	2141579700	138000	138100	138100	138000	98
535	20240318	100300	2128050900	138100	138100	138100	138000	201
536	20240318	100200	2100309400	138100	138000	138100	138000	38
537	20240318	100100	2095064100	138000	138000	138100	138000	18
538	20240318	100000	2092579800	138000	138200	138200	138000	150
539	20240318	095900	2071867400	138200	138200	138300	138100	570
540	20240318	095800	1993060700	138200	138200	138200	138100	45
541	20240318	095700	1986843700	138100	138200	138300	138100	84
542	20240318	095600	1975240000	138300	138100	138300	138000	72
543	20240318	095500	1965287800	138100	138200	138300	138100	194
544	20240318	095400	1938478800	138100	138100	138200	138100	107
545	20240318	095300	1923694000	138200	138000	138200	138000	194
546	20240318	095200	1896906500	138100	138100	138200	138000	192
547	20240318	095100	1870400200	138100	137900	138100	137900	365
548	20240318	095000	1820035400	137900	137800	137900	137800	59
549	20240318	094900	1811903600	137900	138000	138000	137800	75
550	20240318	094800	1801564100	137700	137700	137800	137600	77
551	20240318	094700	1790961700	137700	137400	137700	137300	198
552	20240318	094600	1763754900	137400	137300	137400	137200	147
553	20240318	094500	1743572600	137300	137300	137300	137200	405
554	20240318	094400	1687985100	137200	137200	137300	137200	103
555	20240318	094300	1673844300	137200	137300	137300	137200	143
556	20240318	094200	1654213600	137200	137300	137300	137200	43
557	20240318	094100	1648311200	137300	137200	137300	137200	42
558	20240318	094000	1642546300	137200	137300	137300	137200	127
559	20240318	093900	1625112300	137400	137900	137900	137300	433
560	20240318	093800	1565556400	137700	137700	137800	137700	336
561	20240318	093700	1519257800	137700	137700	137700	137500	669
562	20240318	093600	1427244800	137500	137400	137500	137300	307
563	20240318	093500	1385056200	137300	137300	137400	137300	83
564	20240318	093400	1373657900	137400	137400	137400	137300	15
565	20240318	093300	1371597000	137400	137300	137400	137300	55
566	20240318	093200	1364042100	137300	137200	137400	137200	218
567	20240318	093100	1334124400	137200	137300	137300	137200	144
568	20240318	093000	1314363400	137500	138000	138200	137300	213
569	20240318	092900	1285008400	138200	138300	138300	138100	104
570	20240318	092800	1270627300	138300	137900	138300	137900	124
571	20240318	092700	1253501200	137900	137300	137900	137300	336
572	20240318	092600	1207317900	137400	137300	137400	137200	247
573	20240318	092500	1173405600	137300	137300	137400	137200	115
574	20240318	092400	1157614900	137300	137400	137500	137300	81
575	20240318	092300	1146489500	137400	137500	137600	137400	268
576	20240318	092200	1109647300	137500	137500	137600	137500	134
577	20240318	092100	1091220200	137600	137600	137700	137600	109
578	20240318	092000	1076220400	137600	137800	137800	137600	158
579	20240318	091900	1054459900	137700	137700	137800	137700	100
580	20240318	091800	1040689200	137500	137600	137600	137500	75
581	20240318	091700	1030369500	137600	137200	137600	137200	339
582	20240318	091600	983825800	137200	137500	137500	137000	764
583	20240318	091500	879023500	137400	137400	137500	137300	103
584	20240318	091400	864869600	137500	137900	138000	137400	669
585	20240318	091300	772733100	138000	138000	138000	137900	211
586	20240318	091200	743620800	138000	138300	138400	138000	599
587	20240318	091100	660881500	138400	138300	138400	138300	121
588	20240318	091000	644140300	138300	138500	138500	138300	513
589	20240318	090900	573162700	138500	138600	138600	138500	429
590	20240318	090800	513715100	138500	138600	138600	138500	188
591	20240318	090700	487659800	138600	139000	139000	138600	313
592	20240318	090600	444221300	139100	139200	139300	138900	53
593	20240318	090500	436849400	139400	140000	140100	139400	1081
594	20240318	090400	285691600	140200	140300	140300	140000	529
595	20240318	090300	211564400	140400	140600	140600	140400	85
596	20240318	090200	199624000	140600	140600	140600	140400	135
597	20240318	090100	180659100	140400	140800	140900	140400	103
598	20240318	090000	166179400	140900	140900	140900	140200	1160