KissMeData/009970/min/candle-20240313.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240313	185300	1293409800	92100	92100	92100	92100	347
3	20240313	185200	1293409800	92100	92100	92100	92100	0
4	20240313	185100	1293409800	92100	92100	92100	92100	0
5	20240313	185000	1293409800	92100	92100	92100	92100	0
6	20240313	184900	1293409800	92100	92100	92100	92100	0
7	20240313	184800	1293409800	92100	92100	92100	92100	0
8	20240313	184700	1293409800	92100	92100	92100	92100	0
9	20240313	184600	1293409800	92100	92100	92100	92100	0
10	20240313	184500	1293409800	92100	92100	92100	92100	0
11	20240313	184400	1293409800	92100	92100	92100	92100	0
12	20240313	184300	1293409800	92100	92100	92100	92100	0
13	20240313	184200	1293409800	92100	92100	92100	92100	0
14	20240313	184100	1293409800	92100	92100	92100	92100	0
15	20240313	184000	1293409800	92100	92100	92100	92100	0
16	20240313	183900	1293409800	92100	92100	92100	92100	0
17	20240313	183800	1293409800	92100	92100	92100	92100	0
18	20240313	183700	1293409800	92100	92100	92100	92100	0
19	20240313	183600	1293409800	92100	92100	92100	92100	0
20	20240313	183500	1293409800	92100	92100	92100	92100	0
21	20240313	183400	1293409800	92100	92100	92100	92100	0
22	20240313	183300	1293409800	92100	92100	92100	92100	0
23	20240313	183200	1293409800	92100	92100	92100	92100	0
24	20240313	183100	1293409800	92100	92100	92100	92100	0
25	20240313	183000	1293409800	92100	92100	92100	92100	0
26	20240313	182900	1293409800	92100	92100	92100	92100	0
27	20240313	182800	1293409800	92100	92100	92100	92100	0
28	20240313	182700	1293409800	92100	92100	92100	92100	0
29	20240313	182600	1293409800	92100	92100	92100	92100	0
30	20240313	182500	1293409800	92100	92100	92100	92100	0
31	20240313	182400	1293409800	92100	92100	92100	92100	0
32	20240313	182300	1293409800	92100	92100	92100	92100	347
33	20240313	182200	1293409800	92100	92100	92100	92100	0
34	20240313	182100	1293409800	92100	92100	92100	92100	0
35	20240313	182000	1293409800	92100	92100	92100	92100	0
36	20240313	181900	1293409800	92100	92100	92100	92100	0
37	20240313	181800	1293409800	92100	92100	92100	92100	0
38	20240313	181700	1293409800	92100	92100	92100	92100	0
39	20240313	181600	1293409800	92100	92100	92100	92100	0
40	20240313	181500	1293409800	92100	92100	92100	92100	0
41	20240313	181400	1293409800	92100	92100	92100	92100	0
42	20240313	181300	1293409800	92100	92100	92100	92100	0
43	20240313	181200	1293409800	92100	92100	92100	92100	0
44	20240313	181100	1293409800	92100	92100	92100	92100	0
45	20240313	181000	1293409800	92100	92100	92100	92100	0
46	20240313	180900	1293409800	92100	92100	92100	92100	0
47	20240313	180800	1293409800	92100	92100	92100	92100	0
48	20240313	180700	1293409800	92100	92100	92100	92100	0
49	20240313	180600	1293409800	92100	92100	92100	92100	0
50	20240313	180500	1293409800	92100	92100	92100	92100	0
51	20240313	180400	1293409800	92100	92100	92100	92100	0
52	20240313	180300	1293409800	92100	92100	92100	92100	0
53	20240313	180200	1293409800	92100	92100	92100	92100	0
54	20240313	180100	1293409800	92100	92100	92100	92100	0
55	20240313	180000	1293409800	92100	92100	92100	92100	0
56	20240313	175900	1293409800	92100	92100	92100	92100	0
57	20240313	175800	1293409800	92100	92100	92100	92100	0
58	20240313	175700	1293409800	92100	92100	92100	92100	0
59	20240313	175600	1293409800	92100	92100	92100	92100	0
60	20240313	175500	1293409800	92100	92100	92100	92100	0
61	20240313	175400	1293409800	92100	92100	92100	92100	0
62	20240313	175300	1293409800	92100	92100	92100	92100	347
63	20240313	175200	1293409800	92100	92100	92100	92100	0
64	20240313	175100	1293409800	92100	92100	92100	92100	0
65	20240313	175000	1293409800	92100	92100	92100	92100	0
66	20240313	174900	1293409800	92100	92100	92100	92100	0
67	20240313	174800	1293409800	92100	92100	92100	92100	0
68	20240313	174700	1293409800	92100	92100	92100	92100	0
69	20240313	174600	1293409800	92100	92100	92100	92100	0
70	20240313	174500	1293409800	92100	92100	92100	92100	0
71	20240313	174400	1293409800	92100	92100	92100	92100	0
72	20240313	174300	1293409800	92100	92100	92100	92100	0
73	20240313	174200	1293409800	92100	92100	92100	92100	0
74	20240313	174100	1293409800	92100	92100	92100	92100	0
75	20240313	174000	1293409800	92100	92100	92100	92100	0
76	20240313	173900	1293409800	92100	92100	92100	92100	0
77	20240313	173800	1293409800	92100	92100	92100	92100	0
78	20240313	173700	1293409800	92100	92100	92100	92100	0
79	20240313	173600	1293409800	92100	92100	92100	92100	0
80	20240313	173500	1293409800	92100	92100	92100	92100	0
81	20240313	173400	1293409800	92100	92100	92100	92100	0
82	20240313	173300	1293409800	92100	92100	92100	92100	0
83	20240313	173200	1293409800	92100	92100	92100	92100	0
84	20240313	173100	1293409800	92100	92100	92100	92100	0
85	20240313	173000	1293409800	92100	92100	92100	92100	0
86	20240313	172900	1293409800	92100	92100	92100	92100	0
87	20240313	172800	1293409800	92100	92100	92100	92100	0
88	20240313	172700	1293409800	92100	92100	92100	92100	0
89	20240313	172600	1293409800	92100	92100	92100	92100	0
90	20240313	172500	1293409800	92100	92100	92100	92100	0
91	20240313	172400	1293409800	92100	92100	92100	92100	0
92	20240313	172300	1293409800	92100	92100	92100	92100	347
93	20240313	172200	1293409800	92100	92100	92100	92100	0
94	20240313	172100	1293409800	92100	92100	92100	92100	0
95	20240313	172000	1293409800	92100	92100	92100	92100	0
96	20240313	171900	1293409800	92100	92100	92100	92100	0
97	20240313	171800	1293409800	92100	92100	92100	92100	0
98	20240313	171700	1293409800	92100	92100	92100	92100	0
99	20240313	171600	1293409800	92100	92100	92100	92100	0
100	20240313	171500	1293409800	92100	92100	92100	92100	0
101	20240313	171400	1293409800	92100	92100	92100	92100	0
102	20240313	171300	1293409800	92100	92100	92100	92100	0
103	20240313	171200	1293409800	92100	92100	92100	92100	0
104	20240313	171100	1293409800	92100	92100	92100	92100	0
105	20240313	171000	1293409800	92100	92100	92100	92100	0
106	20240313	170900	1293409800	92100	92100	92100	92100	0
107	20240313	170800	1293409800	92100	92100	92100	92100	0
108	20240313	170700	1293409800	92100	92100	92100	92100	0
109	20240313	170600	1293409800	92100	92100	92100	92100	0
110	20240313	170500	1293409800	92100	92100	92100	92100	0
111	20240313	170400	1293409800	92100	92100	92100	92100	0
112	20240313	170300	1293409800	92100	92100	92100	92100	0
113	20240313	170200	1293409800	92100	92100	92100	92100	0
114	20240313	170100	1293409800	92100	92100	92100	92100	0
115	20240313	170000	1293409800	92100	92100	92100	92100	0
116	20240313	165900	1293409800	92100	92100	92100	92100	0
117	20240313	165800	1293409800	92100	92100	92100	92100	0
118	20240313	165700	1293409800	92100	92100	92100	92100	0
119	20240313	165600	1293409800	92100	92100	92100	92100	0
120	20240313	165500	1293409800	92100	92100	92100	92100	0
121	20240313	165400	1293409800	92100	92100	92100	92100	0
122	20240313	165300	1293409800	92100	92100	92100	92100	347
123	20240313	165200	1293409800	92100	92100	92100	92100	0
124	20240313	165100	1293409800	92100	92100	92100	92100	0
125	20240313	165000	1293409800	92100	92100	92100	92100	0
126	20240313	164900	1293409800	92100	92100	92100	92100	0
127	20240313	164800	1293409800	92100	92100	92100	92100	0
128	20240313	164700	1293409800	92100	92100	92100	92100	0
129	20240313	164600	1293409800	92100	92100	92100	92100	0
130	20240313	164500	1293409800	92100	92100	92100	92100	0
131	20240313	164400	1293409800	92100	92100	92100	92100	0
132	20240313	164300	1293409800	92100	92100	92100	92100	0
133	20240313	164200	1293409800	92100	92100	92100	92100	0
134	20240313	164100	1293409800	92100	92100	92100	92100	0
135	20240313	164000	1293409800	92100	92100	92100	92100	0
136	20240313	163900	1293409800	92100	92100	92100	92100	0
137	20240313	163800	1293409800	92100	92100	92100	92100	0
138	20240313	163700	1293409800	92100	92100	92100	92100	0
139	20240313	163600	1293409800	92100	92100	92100	92100	0
140	20240313	163500	1293409800	92100	92100	92100	92100	0
141	20240313	163400	1293409800	92100	92100	92100	92100	0
142	20240313	163300	1293409800	92100	92100	92100	92100	0
143	20240313	163200	1293409800	92100	92100	92100	92100	0
144	20240313	163100	1293409800	92100	92100	92100	92100	0
145	20240313	163000	1293409800	92100	92100	92100	92100	0
146	20240313	162900	1293409800	92100	92100	92100	92100	0
147	20240313	162800	1293409800	92100	92100	92100	92100	0
148	20240313	162700	1293409800	92100	92100	92100	92100	0
149	20240313	162600	1293409800	92100	92100	92100	92100	0
150	20240313	162500	1293409800	92100	92100	92100	92100	0
151	20240313	162400	1293409800	92100	92100	92100	92100	0
152	20240313	162300	1293409800	92100	92100	92100	92100	347
153	20240313	162200	1293409800	92100	92100	92100	92100	0
154	20240313	162100	1293409800	92100	92100	92100	92100	0
155	20240313	162000	1293409800	92100	92100	92100	92100	0
156	20240313	161900	1293409800	92100	92100	92100	92100	0
157	20240313	161800	1293409800	92100	92100	92100	92100	0
158	20240313	161700	1293409800	92100	92100	92100	92100	0
159	20240313	161600	1293409800	92100	92100	92100	92100	0
160	20240313	161500	1293409800	92100	92100	92100	92100	0
161	20240313	161400	1293409800	92100	92100	92100	92100	0
162	20240313	161300	1293409800	92100	92100	92100	92100	0
163	20240313	161200	1293409800	92100	92100	92100	92100	0
164	20240313	161100	1293409800	92100	92100	92100	92100	0
165	20240313	161000	1293409800	92100	92100	92100	92100	0
166	20240313	160900	1293409800	92100	92100	92100	92100	0
167	20240313	160800	1293409800	92100	92100	92100	92100	0
168	20240313	160700	1293409800	92100	92100	92100	92100	0
169	20240313	160600	1293409800	92100	92100	92100	92100	0
170	20240313	160500	1293409800	92100	92100	92100	92100	0
171	20240313	160400	1293409800	92100	92100	92100	92100	0
172	20240313	160300	1293409800	92100	92100	92100	92100	0
173	20240313	160200	1293409800	92100	92100	92100	92100	0
174	20240313	160100	1293409800	92100	92100	92100	92100	0
175	20240313	160000	1293409800	92100	92100	92100	92100	0
176	20240313	155900	1293409800	92100	92100	92100	92100	0
177	20240313	155800	1293409800	92100	92100	92100	92100	0
178	20240313	155700	1293409800	92100	92100	92100	92100	0
179	20240313	155600	1293409800	92100	92100	92100	92100	0
180	20240313	155500	1293409800	92100	92100	92100	92100	0
181	20240313	155400	1293409800	92100	92100	92100	92100	0
182	20240313	155300	1293409800	92100	92100	92100	92100	347
183	20240313	155200	1293409800	92100	92100	92100	92100	0
184	20240313	155100	1293409800	92100	92100	92100	92100	0
185	20240313	155000	1293409800	92100	92100	92100	92100	0
186	20240313	154900	1293409800	92100	92100	92100	92100	0
187	20240313	154800	1293409800	92100	92100	92100	92100	0
188	20240313	154700	1293409800	92100	92100	92100	92100	0
189	20240313	154600	1293409800	92100	92100	92100	92100	0
190	20240313	154500	1293409800	92100	92100	92100	92100	0
191	20240313	154400	1293409800	92100	92100	92100	92100	0
192	20240313	154300	1293409800	92100	92100	92100	92100	0
193	20240313	154200	1293409800	92100	92100	92100	92100	0
194	20240313	154100	1293409800	92100	92100	92100	92100	0
195	20240313	154000	1293409800	92100	92100	92100	92100	0
196	20240313	153900	1293409800	92100	92100	92100	92100	0
197	20240313	153800	1293409800	92100	92100	92100	92100	0
198	20240313	153700	1293409800	92100	92100	92100	92100	0
199	20240313	153600	1293409800	92100	92100	92100	92100	0
200	20240313	153500	1293409800	92100	92100	92100	92100	0
201	20240313	153400	1293409800	92100	92100	92100	92100	0
202	20240313	153300	1293409800	92100	92100	92100	92100	0
203	20240313	153200	1293409800	92100	92100	92100	92100	0
204	20240313	153100	1293409800	92100	92100	92100	92100	0
205	20240313	153000	1293409800	92100	92100	92100	92100	347
206	20240313	152900	1261451100	92200	92200	92200	92200	0
207	20240313	152800	1261451100	92200	92200	92200	92200	0
208	20240313	152700	1261451100	92200	92200	92200	92200	0
209	20240313	152600	1261451100	92200	92200	92200	92200	0
210	20240313	152500	1261451100	92200	92200	92200	92200	0
211	20240313	152400	1261451100	92200	92200	92200	92200	0
212	20240313	152300	1261451100	92200	92200	92200	92200	0
213	20240313	152200	1261451100	92200	92200	92200	92200	0
214	20240313	152100	1261451100	92200	92200	92200	92200	0
215	20240313	152000	1261451100	92200	92200	92200	92200	0
216	20240313	151900	1261451100	92200	92300	92500	92200	36
217	20240313	151800	1258128200	92300	92300	92400	92300	20
218	20240313	151700	1256281200	92400	92500	92500	92300	132
219	20240313	151600	1244083300	92500	92400	92600	92400	34
220	20240313	151500	1240938200	92400	92400	92400	92400	4
221	20240313	151400	1240568600	92600	92400	92600	92400	70
222	20240313	151300	1234098800	92400	92500	92500	92400	22
223	20240313	151200	1232065800	92400	92600	92600	92400	46
224	20240313	151100	1227815200	92600	92500	92600	92400	63
225	20240313	151000	1221987900	92500	92400	92500	92400	25
226	20240313	150900	1219676900	92500	92500	92500	92500	36
227	20240313	150800	1216346900	92500	92500	92500	92500	10
228	20240313	150700	1215421900	92400	92400	92500	92400	10
229	20240313	150600	1214497100	92400	92500	92500	92400	37
230	20240313	150500	1211076100	92400	92500	92600	92400	25
231	20240313	150400	1208762900	92500	92400	92500	92400	29
232	20240313	150300	1206081000	92400	92500	92500	92400	34
233	20240313	150200	1202937500	92500	92500	92600	92500	32
234	20240313	150100	1199977400	92500	92500	92600	92500	33
235	20240313	150000	1196923800	92500	92400	92500	92400	22
236	20240313	145900	1194890700	92600	92600	92600	92400	52
237	20240313	145800	1190080500	92500	92500	92500	92500	15
238	20240313	145700	1188693000	92500	92500	92600	92300	29
239	20240313	145600	1186011400	92400	92600	92600	92300	21
240	20240313	145500	1184068100	92600	92200	92600	92200	13
241	20240313	145400	1182865100	92600	92500	92600	92300	79
242	20240313	145300	1175556800	92600	92600	92600	92500	41
243	20240313	145200	1171761300	92600	92600	92600	92400	75
244	20240313	145100	1164822700	92400	92400	92500	92400	24
245	20240313	145000	1162604200	92400	92500	92600	92300	41
246	20240313	144900	1158810400	92500	92600	92600	92300	31
247	20240313	144800	1155942200	92600	92300	92600	92300	112
248	20240313	144700	1145575300	92300	92500	92600	92300	55
249	20240313	144600	1140494200	92500	92600	92600	92300	23
250	20240313	144500	1138366200	92600	92500	92600	92500	83
251	20240313	144400	1130687200	92600	92400	92600	92200	290
252	20240313	144300	1103841400	92500	92500	92600	92500	86
253	20240313	144200	1095884800	92500	92500	92500	92500	16
254	20240313	144100	1094404800	92500	92400	92500	92300	29
255	20240313	144000	1091725600	92500	92500	92500	92400	35
256	20240313	143900	1088488800	92500	92300	92500	92300	43
257	20240313	143800	1084515500	92400	92400	92400	92400	21
258	20240313	143700	1082575100	92300	92400	92400	92300	29
259	20240313	143600	1079897000	92400	92400	92400	92300	30
260	20240313	143500	1077125600	92400	92400	92400	92300	27
261	20240313	143400	1074631100	92300	92300	92400	92200	38
262	20240313	143300	1071124200	92400	92300	92400	92300	21
263	20240313	143200	1069185200	92300	92300	92400	92300	15
264	20240313	143100	1067800400	92200	92400	92400	92200	46
265	20240313	143000	1063556900	92400	92500	92500	92300	32
266	20240313	142900	1060599700	92500	92300	92500	92300	14
267	20240313	142800	1059305100	92200	92300	92400	92200	50
268	20240313	142700	1054687900	92400	92400	92400	92300	27
269	20240313	142600	1052193800	92400	92300	92400	92300	10
270	20240313	142500	1051270000	92400	92300	92400	92300	22
271	20240313	142400	1049237500	92300	92300	92400	92300	40
272	20240313	142300	1045543500	92300	92400	92400	92300	20
273	20240313	142200	1043696400	92300	92400	92500	92300	23
274	20240313	142100	1041571500	92400	92500	92500	92300	26
275	20240313	142000	1039168400	92500	92300	92500	92200	16
276	20240313	141900	1037690800	92300	92300	92300	92200	21
277	20240313	141800	1035752800	92100	92500	92500	92100	15
278	20240313	141700	1034368600	92400	92400	92500	92400	23
279	20240313	141600	1032242300	92300	92500	92500	92300	22
280	20240313	141500	1030209200	92400	92400	92400	92300	29
281	20240313	141400	1027530500	92500	92500	92500	92400	18
282	20240313	141300	1025865800	92500	92500	92500	92300	15
283	20240313	141200	1024479700	92500	92500	92500	92400	26
284	20240313	141100	1022075700	92400	92500	92500	92400	33
285	20240313	141000	1019024600	92500	92500	92500	92400	25
286	20240313	140900	1016712300	92500	92500	92500	92400	14
287	20240313	140800	1015417400	92500	92400	92500	92300	46
288	20240313	140700	1011167400	92400	92400	92400	92400	13
289	20240313	140600	1009966200	92400	92300	92400	92300	14
290	20240313	140500	1008672900	92300	92400	92400	92100	23
291	20240313	140400	1006550800	92300	92300	92300	92200	35
292	20240313	140300	1003320500	92300	92100	92300	92100	20
293	20240313	140200	1001476100	92300	92300	92300	92100	25
294	20240313	140100	999171200	92200	92100	92300	92100	16
295	20240313	140000	997696600	92100	92000	92200	92000	34
296	20240313	135900	994565100	92100	92100	92200	92100	17
297	20240313	135800	992998500	92000	92000	92300	92000	48
298	20240313	135700	988575000	92000	92200	92200	92000	39
299	20240313	135600	984984400	92200	92100	92200	92100	12
300	20240313	135500	983879100	92200	92100	92300	92000	48
301	20240313	135400	979454800	92100	92000	92100	92000	25
302	20240313	135300	977153100	92100	92100	92200	92000	44
303	20240313	135200	973102900	92000	92000	92000	92000	66
304	20240313	135100	967030900	92000	92100	92200	92000	30
305	20240313	135000	964268700	92100	92100	92100	92000	23
306	20240313	134900	962150700	92100	92000	92100	92000	40
307	20240313	134800	958468600	92100	92100	92100	92000	32
308	20240313	134700	955523000	92000	92200	92300	92000	19
309	20240313	134600	953772000	92200	92000	92200	92000	15
310	20240313	134500	952390800	92000	92200	92200	92000	86
311	20240313	134400	944473400	92100	92100	92100	92000	15
312	20240313	134300	943092300	92000	92000	92100	92000	45
313	20240313	134200	938949900	92100	92000	92100	92000	51
314	20240313	134100	934257400	92000	92200	92300	92000	36
315	20240313	134000	930943500	92200	92100	92200	92000	77
316	20240313	133900	923852400	92100	92100	92200	92000	67
317	20240313	133800	917679200	92000	92000	92100	92000	19
318	20240313	133700	915930700	92000	92000	92200	92000	81
319	20240313	133600	908477300	92100	92000	92100	92000	46
320	20240313	133500	904243700	92000	92000	92200	92000	53
321	20240313	133400	899363400	92000	92100	92100	92000	46
322	20240313	133300	895129700	92100	92100	92100	92000	46
323	20240313	133200	890896600	92000	92000	92100	92000	24
324	20240313	133100	888688100	92100	92000	92100	92000	50
325	20240313	133000	884086200	92000	92000	92100	92000	28
326	20240313	132900	881508900	92100	92000	92100	92000	53
327	20240313	132800	876632400	92000	92000	92100	92000	31
328	20240313	132700	873779600	92300	92100	92300	92000	101
329	20240313	132600	864483300	92100	92000	92100	92000	37
330	20240313	132500	861078700	92000	92100	92300	92000	72
331	20240313	132400	854451600	92100	92200	92200	92100	25
332	20240313	132300	852148300	92300	92000	92300	92000	27
333	20240313	132200	849662800	92000	92100	92100	92000	15
334	20240313	132100	848282200	92100	92000	92100	92000	26
335	20240313	132000	845888500	92000	92100	92100	92000	37
336	20240313	131900	842480900	92100	92300	92300	92100	23
337	20240313	131800	840360000	92300	92100	92300	92100	17
338	20240313	131700	838793600	92200	92100	92300	92100	25
339	20240313	131600	836488700	92100	92400	92400	92000	59
340	20240313	131500	831053000	92400	92500	92500	92400	7
341	20240313	131400	830405600	92300	92200	92300	92200	13
342	20240313	131300	829206100	92200	92200	92300	92100	41
343	20240313	131200	825427700	92200	92200	92200	92100	11
344	20240313	131100	824413800	92100	92100	92200	92000	38
345	20240313	131000	820914500	92100	92200	92200	92100	37
346	20240313	130900	817504100	92300	92300	92300	92300	12
347	20240313	130800	816396500	92300	92200	92400	92200	29
348	20240313	130700	813720100	92200	92000	92200	92000	10
349	20240313	130600	812799600	92000	92100	92300	92000	43
350	20240313	130500	808839200	92100	92200	92300	92000	194
351	20240313	130400	790987800	92200	92100	92200	92000	30
352	20240313	130300	788225700	92000	92100	92200	92000	42
353	20240313	130200	784358800	92100	92200	92200	92100	18
354	20240313	130100	782700100	92200	92200	92200	92200	22
355	20240313	130000	780671700	92200	92300	92300	92100	40
356	20240313	125900	776985500	92300	92300	92300	92300	11
357	20240313	125800	775970200	92200	92300	92300	92200	9
358	20240313	125700	775140000	92200	92200	92400	92200	38
359	20240313	125600	771635800	92200	92400	92400	92200	38
360	20240313	125500	768125800	92400	92100	92400	92100	21
361	20240313	125400	766189000	92100	92300	92500	92100	21
362	20240313	125300	764250700	92100	92100	92300	92100	42
363	20240313	125200	760379000	92000	92000	92100	92000	17
364	20240313	125100	758814500	92100	92100	92100	92000	15
365	20240313	125000	757433200	92100	92200	92200	92000	30
366	20240313	124900	754671300	92200	92100	92300	92000	38
367	20240313	124800	751168600	92100	92100	92200	92100	5
368	20240313	124700	750708000	92000	92100	92100	92000	54
369	20240313	124600	745736000	92200	92300	92300	92200	2
370	20240313	124500	745551500	92400	92100	92400	92000	20
371	20240313	124400	743707800	92100	92200	92200	92100	41
372	20240313	124300	739929600	92200	92300	92400	92200	26
373	20240313	124200	737528100	92200	92000	92200	92000	11
374	20240313	124100	736515900	92100	92100	92100	92000	50
375	20240313	124000	731912700	92100	92000	92200	92000	95
376	20240313	123900	723171800	92100	92100	92100	92000	28
377	20240313	123800	720594400	92100	92100	92200	92100	9
378	20240313	123700	719765400	92000	92100	92100	92000	56
379	20240313	123600	714611600	92100	92200	92200	92100	8
380	20240313	123500	713874200	92200	92100	92200	92100	4
381	20240313	123400	713505500	92100	92100	92400	92100	109
382	20240313	123300	703441700	92100	92100	92100	92000	37
383	20240313	123200	700036600	92200	92100	92200	92100	7
384	20240313	123100	699391400	92000	92300	92300	92000	36
385	20240313	123000	696076200	92400	92000	92400	92000	6
386	20240313	122900	695522200	92000	92200	92200	92000	44
387	20240313	122800	691470100	92100	92100	92100	92100	53
388	20240313	122700	686588800	92200	92100	92200	92000	50
389	20240313	122600	681983500	92200	92200	92200	92100	16
390	20240313	122500	680509100	92100	92100	92200	92100	7
391	20240313	122400	679864200	92100	92200	92400	92100	35
392	20240313	122300	676636300	92200	92400	92400	92100	26
393	20240313	122200	674239100	92500	92400	92500	92400	8
394	20240313	122100	673499600	92100	92300	92300	92100	48
395	20240313	122000	669077900	92400	92100	92400	92100	27
396	20240313	121900	666585300	92100	92200	92200	92000	43
397	20240313	121800	662625900	92200	92200	92200	92100	15
398	20240313	121700	661243700	92200	92100	92200	92100	36
399	20240313	121600	657928000	92100	92000	92100	92000	5
400	20240313	121500	657467700	92000	92200	92200	92000	38
401	20240313	121400	653970200	92100	92100	92200	92000	25
402	20240313	121300	651667700	92200	92100	92200	92100	32
403	20240313	121200	648720000	92100	92100	92200	92100	21
404	20240313	121100	646785600	92100	92200	92200	92100	72
405	20240313	121000	640151700	92200	92200	92200	92200	2
406	20240313	120900	639967300	92200	92100	92200	92100	12
407	20240313	120800	638861800	92100	92300	92400	92100	19
408	20240313	120700	637109600	92200	92200	92300	92200	22
409	20240313	120600	635080700	92300	92300	92400	92300	7
410	20240313	120500	634434300	92100	92100	92100	92000	44
411	20240313	120400	630383100	92100	92000	92100	92000	9
412	20240313	120300	629554300	92000	92100	92200	92000	49
413	20240313	120200	625043200	92200	92000	92200	92000	52
414	20240313	120100	620258800	92000	92100	92100	92000	32
415	20240313	120000	617312500	92100	92100	92100	92100	4
416	20240313	115900	616944100	92100	92200	92200	92000	81
417	20240313	115800	609480300	92100	92200	92200	92100	35
418	20240313	115700	606255700	92300	92200	92300	92100	54
419	20240313	115600	601277200	92200	92200	92200	92100	6
420	20240313	115500	600724200	92200	92100	92200	92100	33
421	20240313	115400	597684500	92300	92200	92300	92100	9
422	20240313	115300	596854500	92200	92000	92200	92000	36
423	20240313	115200	593540900	92000	92100	92100	92000	36
424	20240313	115100	590227800	92200	92100	92200	92000	30
425	20240313	115000	587466100	92000	92000	92000	92000	3
426	20240313	114900	587190100	92100	92000	92100	92000	54
427	20240313	114800	582221500	92100	92100	92100	92000	15
428	20240313	114700	580840700	92000	92000	92100	92000	26
429	20240313	114600	578448400	92000	92000	92100	92000	14
430	20240313	114500	577160100	92000	92200	92200	92000	22
431	20240313	114400	575135200	92000	92000	92100	92000	21
432	20240313	114300	573202600	92000	92000	92100	92000	37
433	20240313	114200	569797700	92000	92000	92200	92000	42
434	20240313	114100	565930600	92000	92000	92100	92000	15
435	20240313	114000	564550000	92100	92000	92100	92000	12
436	20240313	113900	563445300	92000	92000	92100	92000	43
437	20240313	113800	559489100	92000	92000	92100	92000	10
438	20240313	113700	558568700	92000	92000	92200	92000	32
439	20240313	113600	555623900	92000	92000	92200	92000	25
440	20240313	113500	553322800	92100	92000	92100	92000	42
441	20240313	113400	549457400	92000	92000	92000	92000	3
442	20240313	113300	549181400	92000	92100	92100	92000	19
443	20240313	113200	547432800	92100	92100	92100	92000	30
444	20240313	113100	544672100	92100	92000	92100	92000	20
445	20240313	113000	542831500	92100	92000	92100	92000	7
446	20240313	112900	542187200	92000	92100	92100	92000	40
447	20240313	112800	538505400	92100	92100	92100	92100	9
448	20240313	112700	537676500	92000	92000	92300	92000	32
449	20240313	112600	534727000	92000	92100	92100	92000	54
450	20240313	112500	529757200	92300	92300	92300	92300	9
451	20240313	112400	528926500	92300	92000	92300	92000	24
452	20240313	112300	526715100	92000	92200	92200	92000	28
453	20240313	112200	524135600	92100	92100	92100	92100	31
454	20240313	112100	521280500	92200	92200	92200	92100	17
455	20240313	112000	519713600	92300	92000	92300	92000	35
456	20240313	111900	516490500	92000	92100	92100	92000	96
457	20240313	111800	507658000	92100	92200	92200	92100	29
458	20240313	111700	504986500	92200	92200	92200	92100	10
459	20240313	111600	504065000	92100	92200	92300	92100	39
460	20240313	111500	500472500	92200	92100	92200	92000	47
461	20240313	111400	496144000	92000	92000	92000	92000	25
462	20240313	111300	493844000	92000	92100	92100	92000	31
463	20240313	111200	490990800	92100	92200	92200	92100	57
464	20240313	111100	485740700	92100	92200	92200	92100	11
465	20240313	111000	484727300	92200	92100	92200	92100	45
466	20240313	110900	480582400	92200	92100	92200	92100	6
467	20240313	110800	480029300	92100	92200	92200	92100	26
468	20240313	110700	477634300	92200	92100	92200	92100	21
469	20240313	110600	475699600	92100	92200	92200	92100	40
470	20240313	110500	472015400	92300	92000	92400	92000	57
471	20240313	110400	466761800	92100	92000	92100	92000	15
472	20240313	110300	465381000	92100	92000	92100	92000	15
473	20240313	110200	464000600	91900	92000	92000	91800	39
474	20240313	110100	460416200	91900	92100	92200	91900	37
475	20240313	110000	457011100	92000	92000	92100	92000	53
476	20240313	105900	452134700	92000	92000	92000	92000	3
477	20240313	105800	451858700	91900	92000	92000	91800	38
478	20240313	105700	448368200	91900	92000	92000	91900	13
479	20240313	105600	447172900	91900	92000	92000	91800	53
480	20240313	105500	442302300	91900	92000	92000	91900	34
481	20240313	105400	439177300	92000	92100	92100	91900	128
482	20240313	105300	427410500	92000	92000	92100	91900	36
483	20240313	105200	424099100	92000	92000	92000	91900	52
484	20240313	105100	419317800	92000	92000	92000	92000	18
485	20240313	105000	417661800	92000	92100	92100	92000	53
486	20240313	104900	412784300	92000	92000	92000	91900	22
487	20240313	104800	410760400	92000	92000	92000	91900	36
488	20240313	104700	407450900	91900	91900	92000	91900	31
489	20240313	104600	404601600	92000	91900	92100	91900	118
490	20240313	104500	393748200	92000	92000	92000	91900	74
491	20240313	104400	386941800	92000	92000	92100	92000	55
492	20240313	104300	381881400	92100	92100	92100	92100	2
493	20240313	104200	381697200	92100	92100	92100	92000	27
494	20240313	104100	379212100	92100	92000	92100	92000	19
495	20240313	104000	377463800	92100	92100	92100	92000	34
496	20240313	103900	374335300	92100	92000	92100	92000	6
497	20240313	103800	373783200	92000	92000	92000	91900	20
498	20240313	103700	371944800	91900	92000	92000	91900	23
499	20240313	103600	369830300	92000	92100	92100	92000	138
500	20240313	103500	357134200	92100	92100	92100	92000	32
501	20240313	103400	354189200	92000	92100	92100	92000	36
502	20240313	103300	350876800	92000	92000	92100	92000	27
503	20240313	103200	348392500	92000	92100	92100	92000	181
504	20240313	103100	331740100	92000	92100	92100	92000	29
505	20240313	103000	329071100	92000	92000	92000	92000	24
506	20240313	102900	326863100	92100	92100	92100	92100	7
507	20240313	102800	326218400	92100	92300	92300	92000	11
508	20240313	102700	325205900	92300	92000	92300	92000	13
509	20240313	102600	324008300	92000	92100	92100	92000	22
510	20240313	102500	321984000	92000	92000	92000	92000	19
511	20240313	102400	320236000	92100	92000	92100	92000	38
512	20240313	102300	316739400	92000	92100	92100	92000	212
513	20240313	102200	297234200	92100	92000	92100	92000	20
514	20240313	102100	295393900	92000	92400	92400	92000	15
515	20240313	102000	294012300	92400	92100	92400	92000	14
516	20240313	101900	292720600	92500	92100	92600	92100	19
517	20240313	101800	290963500	92000	92000	92600	92000	63
518	20240313	101700	285164200	92100	92000	92100	92000	6
519	20240313	101600	284611900	92100	92100	92100	92000	50
520	20240313	101500	280010100	92100	92000	92100	92000	9
521	20240313	101400	279182000	92000	92100	92200	92000	31
522	20240313	101300	276329300	92300	92400	92400	92300	4
523	20240313	101200	275960000	92100	92000	92100	92000	47
524	20240313	101100	271634500	92000	92100	92100	92000	9
525	20240313	101000	270806200	92000	92000	92000	92000	13
526	20240313	100900	269610200	92100	92100	92100	92000	20
527	20240313	100800	267768800	92000	92100	92500	92000	20
528	20240313	100700	265925400	92100	92000	92100	92000	4
529	20240313	100600	265557100	92000	92100	92100	92000	24
530	20240313	100500	263348800	92000	92000	92000	92000	19
531	20240313	100400	261600800	92100	92000	92100	92000	39
532	20240313	100300	258011700	92100	92100	92100	92000	32
533	20240313	100200	255065500	92100	92000	92100	92000	55
534	20240313	100100	250005300	92100	92100	92100	92100	3
535	20240313	100000	249729000	92100	92200	92200	92000	10
536	20240313	095900	248808200	92200	92000	92200	92000	15
537	20240313	095800	247427100	92100	92400	92400	92100	11
538	20240313	095700	246412900	92400	92400	92400	92400	1
539	20240313	095600	246320500	92400	91900	92400	91900	48
540	20240313	095500	241901400	92000	92000	92000	91900	17
541	20240313	095400	240338600	92300	92000	92300	92000	341
542	20240313	095300	208965700	92100	92400	92400	92100	12
543	20240313	095200	207857800	92100	92400	92400	92100	10
544	20240313	095100	206934100	92500	92500	92500	92500	6
545	20240313	095000	206379100	92400	92500	92500	92400	6
546	20240313	094900	205824300	92500	92000	92500	92000	13
547	20240313	094800	204625200	92300	92300	92300	92300	29
548	20240313	094700	201948500	92300	92300	92300	92300	1
549	20240313	094600	201856200	92000	92000	92200	92000	30
550	20240313	094500	199091900	92100	92300	92300	92100	19
551	20240313	094400	197338600	92300	92100	92300	92000	9
552	20240313	094300	196509400	92100	92400	92400	92100	31
553	20240313	094200	193651100	92200	92200	92200	92200	8
554	20240313	094100	192913500	92500	92500	92500	92500	9
555	20240313	094000	192081000	92500	92600	92600	92500	19
556	20240313	093900	190323200	92500	92500	92500	92500	0
557	20240313	093800	190323200	92500	92500	92500	92100	119
558	20240313	093700	179318300	92500	92400	92500	92400	6
559	20240313	093600	178763400	92400	92200	92400	92200	41
560	20240313	093500	174981000	92300	92300	92300	92300	27
561	20240313	093400	172488900	92500	92500	92500	92500	0
562	20240313	093300	172488900	92500	92500	92500	91800	14
563	20240313	093200	171197000	92600	92600	92600	92600	0
564	20240313	093100	171197000	92600	91900	92600	91900	15
565	20240313	093000	169815800	91900	91800	92000	91800	61
566	20240313	092900	164211800	91900	92000	92000	91900	18
567	20240313	092800	162557300	92700	91800	92700	91800	57
568	20240313	092700	157321000	91800	92100	92100	91800	59
569	20240313	092600	151899100	92500	92500	92600	92500	26
570	20240313	092500	149491900	91900	91900	91900	91800	90
571	20240313	092400	141224200	91900	92300	92300	91900	16
572	20240313	092300	139750600	92500	91800	92500	91800	35
573	20240313	092200	136534200	91900	92000	92000	91800	70
574	20240313	092100	130102100	92400	92500	92500	92000	5
575	20240313	092000	129640400	91900	91800	91900	91800	66
576	20240313	091900	123575800	91900	92000	92000	91800	55
577	20240313	091800	118522100	92400	91700	92400	91700	54
578	20240313	091700	113563200	91700	91800	91800	91700	54
579	20240313	091600	108606500	91800	91900	91900	91700	69
580	20240313	091500	102271000	91900	91700	91900	91700	39
581	20240313	091400	98688700	91700	91700	91700	91600	50
582	20240313	091300	94105900	91700	91700	91700	91700	30
583	20240313	091200	91354900	91700	91700	91800	91600	173
584	20240313	091100	75492500	91700	91700	91800	91700	20
585	20240313	091000	73658300	91700	91700	91700	91600	72
586	20240313	090900	67056700	91700	91800	91900	91700	17
587	20240313	090800	65496400	92000	91700	92000	91600	43
588	20240313	090700	61552100	91700	91700	91700	91700	51
589	20240313	090600	56875400	91700	91800	91800	91700	73
590	20240313	090500	50177000	92000	91700	92000	91700	10
591	20240313	090400	49259700	91700	91600	91700	91600	60
592	20240313	090300	43760600	91700	91700	91700	91700	39
593	20240313	090200	40184300	91700	91800	91800	91300	77
594	20240313	090100	33131700	91200	91800	91900	91000	99
595	20240313	090000	24073800	92200	92700	92700	92200	213