KissMeData/009970/min/candle-20240314.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240314	185300	3355730000	92100	92100	92100	92100	5854
3	20240314	185200	3355730000	92100	92100	92100	92100	0
4	20240314	185100	3355730000	92100	92100	92100	92100	0
5	20240314	185000	3355730000	92100	92100	92100	92100	0
6	20240314	184900	3355730000	92100	92100	92100	92100	0
7	20240314	184800	3355730000	92100	92100	92100	92100	0
8	20240314	184700	3355730000	92100	92100	92100	92100	0
9	20240314	184600	3355730000	92100	92100	92100	92100	0
10	20240314	184500	3355730000	92100	92100	92100	92100	0
11	20240314	184400	3355730000	92100	92100	92100	92100	0
12	20240314	184300	3355730000	92100	92100	92100	92100	0
13	20240314	184200	3355730000	92100	92100	92100	92100	0
14	20240314	184100	3355730000	92100	92100	92100	92100	0
15	20240314	184000	3355730000	92100	92100	92100	92100	0
16	20240314	183900	3355730000	92100	92100	92100	92100	0
17	20240314	183800	3355730000	92100	92100	92100	92100	0
18	20240314	183700	3355730000	92100	92100	92100	92100	0
19	20240314	183600	3355730000	92100	92100	92100	92100	0
20	20240314	183500	3355730000	92100	92100	92100	92100	0
21	20240314	183400	3355730000	92100	92100	92100	92100	0
22	20240314	183300	3355730000	92100	92100	92100	92100	0
23	20240314	183200	3355730000	92100	92100	92100	92100	0
24	20240314	183100	3355730000	92100	92100	92100	92100	0
25	20240314	183000	3355730000	92100	92100	92100	92100	0
26	20240314	182900	3355730000	92100	92100	92100	92100	0
27	20240314	182800	3355730000	92100	92100	92100	92100	0
28	20240314	182700	3355730000	92100	92100	92100	92100	0
29	20240314	182600	3355730000	92100	92100	92100	92100	0
30	20240314	182500	3355730000	92100	92100	92100	92100	0
31	20240314	182400	3355730000	92100	92100	92100	92100	0
32	20240314	182300	3355730000	92100	92100	92100	92100	5854
33	20240314	182200	3355730000	92100	92100	92100	92100	0
34	20240314	182100	3355730000	92100	92100	92100	92100	0
35	20240314	182000	3355730000	92100	92100	92100	92100	0
36	20240314	181900	3355730000	92100	92100	92100	92100	0
37	20240314	181800	3355730000	92100	92100	92100	92100	0
38	20240314	181700	3355730000	92100	92100	92100	92100	0
39	20240314	181600	3355730000	92100	92100	92100	92100	0
40	20240314	181500	3355730000	92100	92100	92100	92100	0
41	20240314	181400	3355730000	92100	92100	92100	92100	0
42	20240314	181300	3355730000	92100	92100	92100	92100	0
43	20240314	181200	3355730000	92100	92100	92100	92100	0
44	20240314	181100	3355730000	92100	92100	92100	92100	0
45	20240314	181000	3355730000	92100	92100	92100	92100	0
46	20240314	180900	3355730000	92100	92100	92100	92100	0
47	20240314	180800	3355730000	92100	92100	92100	92100	0
48	20240314	180700	3355730000	92100	92100	92100	92100	0
49	20240314	180600	3355730000	92100	92100	92100	92100	0
50	20240314	180500	3355730000	92100	92100	92100	92100	0
51	20240314	180400	3355730000	92100	92100	92100	92100	0
52	20240314	180300	3355730000	92100	92100	92100	92100	0
53	20240314	180200	3355730000	92100	92100	92100	92100	0
54	20240314	180100	3355730000	92100	92100	92100	92100	0
55	20240314	180000	3355730000	92100	92100	92100	92100	0
56	20240314	175900	3355730000	92100	92100	92100	92100	0
57	20240314	175800	3355730000	92100	92100	92100	92100	0
58	20240314	175700	3355730000	92100	92100	92100	92100	0
59	20240314	175600	3355730000	92100	92100	92100	92100	0
60	20240314	175500	3355730000	92100	92100	92100	92100	0
61	20240314	175400	3355730000	92100	92100	92100	92100	0
62	20240314	175300	3355730000	92100	92100	92100	92100	5854
63	20240314	175200	3355730000	92100	92100	92100	92100	0
64	20240314	175100	3355730000	92100	92100	92100	92100	0
65	20240314	175000	3355730000	92100	92100	92100	92100	0
66	20240314	174900	3355730000	92100	92100	92100	92100	0
67	20240314	174800	3355730000	92100	92100	92100	92100	0
68	20240314	174700	3355730000	92100	92100	92100	92100	0
69	20240314	174600	3355730000	92100	92100	92100	92100	0
70	20240314	174500	3355730000	92100	92100	92100	92100	0
71	20240314	174400	3355730000	92100	92100	92100	92100	0
72	20240314	174300	3355730000	92100	92100	92100	92100	0
73	20240314	174200	3355730000	92100	92100	92100	92100	0
74	20240314	174100	3355730000	92100	92100	92100	92100	0
75	20240314	174000	3355730000	92100	92100	92100	92100	0
76	20240314	173900	3355730000	92100	92100	92100	92100	0
77	20240314	173800	3355730000	92100	92100	92100	92100	0
78	20240314	173700	3355730000	92100	92100	92100	92100	0
79	20240314	173600	3355730000	92100	92100	92100	92100	0
80	20240314	173500	3355730000	92100	92100	92100	92100	0
81	20240314	173400	3355730000	92100	92100	92100	92100	0
82	20240314	173300	3355730000	92100	92100	92100	92100	0
83	20240314	173200	3355730000	92100	92100	92100	92100	0
84	20240314	173100	3355730000	92100	92100	92100	92100	0
85	20240314	173000	3355730000	92100	92100	92100	92100	0
86	20240314	172900	3355730000	92100	92100	92100	92100	0
87	20240314	172800	3355730000	92100	92100	92100	92100	0
88	20240314	172700	3355730000	92100	92100	92100	92100	0
89	20240314	172600	3355730000	92100	92100	92100	92100	0
90	20240314	172500	3355730000	92100	92100	92100	92100	0
91	20240314	172400	3355730000	92100	92100	92100	92100	0
92	20240314	172300	3355730000	92100	92100	92100	92100	5854
93	20240314	172200	3355730000	92100	92100	92100	92100	0
94	20240314	172100	3355730000	92100	92100	92100	92100	0
95	20240314	172000	3355730000	92100	92100	92100	92100	0
96	20240314	171900	3355730000	92100	92100	92100	92100	0
97	20240314	171800	3355730000	92100	92100	92100	92100	0
98	20240314	171700	3355730000	92100	92100	92100	92100	0
99	20240314	171600	3355730000	92100	92100	92100	92100	0
100	20240314	171500	3355730000	92100	92100	92100	92100	0
101	20240314	171400	3355730000	92100	92100	92100	92100	0
102	20240314	171300	3355730000	92100	92100	92100	92100	0
103	20240314	171200	3355730000	92100	92100	92100	92100	0
104	20240314	171100	3355730000	92100	92100	92100	92100	0
105	20240314	171000	3355730000	92100	92100	92100	92100	0
106	20240314	170900	3355730000	92100	92100	92100	92100	0
107	20240314	170800	3355730000	92100	92100	92100	92100	0
108	20240314	170700	3355730000	92100	92100	92100	92100	0
109	20240314	170600	3355730000	92100	92100	92100	92100	0
110	20240314	170500	3355730000	92100	92100	92100	92100	0
111	20240314	170400	3355730000	92100	92100	92100	92100	0
112	20240314	170300	3355730000	92100	92100	92100	92100	0
113	20240314	170200	3355730000	92100	92100	92100	92100	0
114	20240314	170100	3355730000	92100	92100	92100	92100	0
115	20240314	170000	3355730000	92100	92100	92100	92100	0
116	20240314	165900	3355730000	92100	92100	92100	92100	0
117	20240314	165800	3355730000	92100	92100	92100	92100	0
118	20240314	165700	3355730000	92100	92100	92100	92100	0
119	20240314	165600	3355730000	92100	92100	92100	92100	0
120	20240314	165500	3355730000	92100	92100	92100	92100	0
121	20240314	165400	3355730000	92100	92100	92100	92100	0
122	20240314	165300	3355730000	92100	92100	92100	92100	5854
123	20240314	165200	3355730000	92100	92100	92100	92100	0
124	20240314	165100	3355730000	92100	92100	92100	92100	0
125	20240314	165000	3355730000	92100	92100	92100	92100	0
126	20240314	164900	3355730000	92100	92100	92100	92100	0
127	20240314	164800	3355730000	92100	92100	92100	92100	0
128	20240314	164700	3355730000	92100	92100	92100	92100	0
129	20240314	164600	3355730000	92100	92100	92100	92100	0
130	20240314	164500	3355730000	92100	92100	92100	92100	0
131	20240314	164400	3355730000	92100	92100	92100	92100	0
132	20240314	164300	3355730000	92100	92100	92100	92100	0
133	20240314	164200	3355730000	92100	92100	92100	92100	0
134	20240314	164100	3355730000	92100	92100	92100	92100	0
135	20240314	164000	3355730000	92100	92100	92100	92100	0
136	20240314	163900	3355730000	92100	92100	92100	92100	0
137	20240314	163800	3355730000	92100	92100	92100	92100	0
138	20240314	163700	3355730000	92100	92100	92100	92100	0
139	20240314	163600	3355730000	92100	92100	92100	92100	0
140	20240314	163500	3355730000	92100	92100	92100	92100	0
141	20240314	163400	3355730000	92100	92100	92100	92100	0
142	20240314	163300	3355730000	92100	92100	92100	92100	0
143	20240314	163200	3355730000	92100	92100	92100	92100	0
144	20240314	163100	3355730000	92100	92100	92100	92100	0
145	20240314	163000	3355730000	92100	92100	92100	92100	0
146	20240314	162900	3355730000	92100	92100	92100	92100	0
147	20240314	162800	3355730000	92100	92100	92100	92100	0
148	20240314	162700	3355730000	92100	92100	92100	92100	0
149	20240314	162600	3355730000	92100	92100	92100	92100	0
150	20240314	162500	3355730000	92100	92100	92100	92100	0
151	20240314	162400	3355730000	92100	92100	92100	92100	0
152	20240314	162300	3355730000	92100	92100	92100	92100	5854
153	20240314	162200	3355730000	92100	92100	92100	92100	0
154	20240314	162100	3355730000	92100	92100	92100	92100	0
155	20240314	162000	3355730000	92100	92100	92100	92100	0
156	20240314	161900	3355730000	92100	92100	92100	92100	0
157	20240314	161800	3355730000	92100	92100	92100	92100	0
158	20240314	161700	3355730000	92100	92100	92100	92100	0
159	20240314	161600	3355730000	92100	92100	92100	92100	0
160	20240314	161500	3355730000	92100	92100	92100	92100	0
161	20240314	161400	3355730000	92100	92100	92100	92100	0
162	20240314	161300	3355730000	92100	92100	92100	92100	0
163	20240314	161200	3355730000	92100	92100	92100	92100	0
164	20240314	161100	3355730000	92100	92100	92100	92100	0
165	20240314	161000	3355730000	92100	92100	92100	92100	0
166	20240314	160900	3355730000	92100	92100	92100	92100	0
167	20240314	160800	3355730000	92100	92100	92100	92100	0
168	20240314	160700	3355730000	92100	92100	92100	92100	0
169	20240314	160600	3355730000	92100	92100	92100	92100	0
170	20240314	160500	3355730000	92100	92100	92100	92100	0
171	20240314	160400	3355730000	92100	92100	92100	92100	0
172	20240314	160300	3355730000	92100	92100	92100	92100	0
173	20240314	160200	3355730000	92100	92100	92100	92100	0
174	20240314	160100	3355730000	92100	92100	92100	92100	0
175	20240314	160000	3355730000	92100	92100	92100	92100	0
176	20240314	155900	3355730000	92100	92100	92100	92100	0
177	20240314	155800	3355730000	92100	92100	92100	92100	0
178	20240314	155700	3355730000	92100	92100	92100	92100	0
179	20240314	155600	3355730000	92100	92100	92100	92100	0
180	20240314	155500	3355730000	92100	92100	92100	92100	0
181	20240314	155400	3355730000	92100	92100	92100	92100	0
182	20240314	155300	3355730000	92100	92100	92100	92100	5854
183	20240314	155200	3355730000	92100	92100	92100	92100	0
184	20240314	155100	3355730000	92100	92100	92100	92100	0
185	20240314	155000	3355730000	92100	92100	92100	92100	0
186	20240314	154900	3355730000	92100	92100	92100	92100	0
187	20240314	154800	3355730000	92100	92100	92100	92100	0
188	20240314	154700	3355730000	92100	92100	92100	92100	0
189	20240314	154600	3355730000	92100	92100	92100	92100	0
190	20240314	154500	3355730000	92100	92100	92100	92100	0
191	20240314	154400	3355730000	92100	92100	92100	92100	0
192	20240314	154300	3355730000	92100	92100	92100	92100	0
193	20240314	154200	3355730000	92100	92100	92100	92100	0
194	20240314	154100	3355730000	92100	92100	92100	92100	0
195	20240314	154000	3355730000	92100	92100	92100	92100	0
196	20240314	153900	3355730000	92100	92100	92100	92100	0
197	20240314	153800	3355730000	92100	92100	92100	92100	0
198	20240314	153700	3355730000	92100	92100	92100	92100	0
199	20240314	153600	3355730000	92100	92100	92100	92100	0
200	20240314	153500	3355730000	92100	92100	92100	92100	0
201	20240314	153400	3355730000	92100	92100	92100	92100	0
202	20240314	153300	3355730000	92100	92100	92100	92100	0
203	20240314	153200	3355730000	92100	92100	92100	92100	0
204	20240314	153100	3355730000	92100	92100	92100	92100	0
205	20240314	153000	3355730000	92100	92100	92100	92100	5854
206	20240314	152900	2816576600	92300	92300	92300	92300	0
207	20240314	152800	2816576600	92300	92300	92300	92300	0
208	20240314	152700	2816576600	92300	92300	92300	92300	0
209	20240314	152600	2816576600	92300	92300	92300	92300	0
210	20240314	152500	2816576600	92300	92300	92300	92300	0
211	20240314	152400	2816576600	92300	92300	92300	92300	0
212	20240314	152300	2816576600	92300	92300	92300	92300	0
213	20240314	152200	2816576600	92300	92300	92300	92300	0
214	20240314	152100	2816576600	92300	92300	92300	92300	0
215	20240314	152000	2816576600	92300	92300	92300	92300	0
216	20240314	151900	2816576600	92300	92400	92500	92100	65
217	20240314	151800	2810572000	92400	92500	92500	92100	20
218	20240314	151700	2808724100	92500	92000	92600	92000	68
219	20240314	151600	2802452700	92000	92500	92600	92000	5151
220	20240314	151500	2328448000	92600	92100	92600	92100	100
221	20240314	151400	2319191400	92600	92200	92600	92100	563
222	20240314	151300	2267077300	92100	92300	92500	92100	147
223	20240314	151200	2253486600	92100	92100	92400	92100	21
224	20240314	151100	2251549300	92300	92200	92400	92100	72
225	20240314	151000	2244903100	92100	92300	92400	92100	17
226	20240314	150900	2243334200	92300	92100	92300	92100	25
227	20240314	150800	2241027900	92200	92300	92300	92100	28
228	20240314	150700	2238445600	92400	92300	92400	92300	11
229	20240314	150600	2237430100	92300	92100	92300	92100	23
230	20240314	150500	2235309600	92200	92100	92300	92100	41
231	20240314	150400	2231528700	92100	92200	92200	92100	14
232	20240314	150300	2230239200	92000	92300	92400	92000	17
233	20240314	150200	2228670200	92300	92300	92300	92000	33
234	20240314	150100	2225627700	92400	92000	92400	92000	35
235	20240314	150000	2222397200	92100	92200	92300	92000	99
236	20240314	145900	2213271600	92000	92200	92200	92000	29
237	20240314	145800	2210599600	92100	92100	92200	92000	26
238	20240314	145700	2208205300	92100	92000	92100	92000	523
239	20240314	145600	2160087000	92100	92100	92200	92000	48
240	20240314	145500	2155667000	92000	91800	92000	91800	32
241	20240314	145400	2152724400	91800	92200	92300	91800	25
242	20240314	145300	2150422600	92100	92200	92200	91800	39
243	20240314	145200	2146831800	92200	92200	92200	91800	236
244	20240314	145100	2125136200	92200	92200	92300	92200	99
245	20240314	145000	2115999400	92200	92000	92200	92000	38
246	20240314	144900	2112498600	92000	92000	92300	92000	45
247	20240314	144800	2108352800	92000	92300	92300	92000	19
248	20240314	144700	2106601800	91900	91900	92200	91900	77
249	20240314	144600	2099514200	91900	91900	92200	91900	27
250	20240314	144500	2097030400	92200	91800	92400	91800	20
251	20240314	144400	2095191900	92300	92300	92300	91900	50
252	20240314	144300	2090586300	91900	92300	92300	91900	20
253	20240314	144200	2088744400	91900	91900	92400	91900	48
254	20240314	144100	2084321500	92000	92300	92300	91800	28
255	20240314	144000	2081746100	91900	92300	92400	91800	36
256	20240314	143900	2078427100	92300	91900	92300	91900	13
257	20240314	143800	2077230400	92300	92000	92300	91900	65
258	20240314	143700	2071240000	92100	92400	92400	92000	11
259	20240314	143600	2070226100	91900	92300	92400	91900	48
260	20240314	143500	2065795700	92200	92200	92300	91900	58
261	20240314	143400	2060452200	92100	92200	92200	92100	5
262	20240314	143300	2059991300	92100	92400	92600	92100	36
263	20240314	143200	2056664100	92400	92500	92500	92100	27
264	20240314	143100	2054170600	92500	92400	92500	92300	46
265	20240314	143000	2049918400	92400	92300	92500	92200	43
266	20240314	142900	2045947700	92300	92500	92500	92300	39
267	20240314	142800	2042342400	92400	92500	92500	92300	18
268	20240314	142700	2040680400	92300	92400	92600	92300	44
269	20240314	142600	2036610700	92400	92400	92500	92400	57
270	20240314	142500	2031340900	92400	92500	92600	92400	41
271	20240314	142400	2027549200	92400	92400	92500	92300	28
272	20240314	142300	2024962200	92300	92500	92500	92000	44
273	20240314	142200	2020900300	92500	92100	92500	92100	45
274	20240314	142100	2016744600	92100	92100	92600	92100	63
275	20240314	142000	2010921800	92400	92500	92500	92000	61
276	20240314	141900	2005290000	92400	92000	92500	92000	21
277	20240314	141800	2003351200	92400	92000	92400	92000	270
278	20240314	141700	1978415500	92000	92200	92300	92000	61
279	20240314	141600	1972791900	92200	92200	92300	92200	32
280	20240314	141500	1969840900	92200	92200	92300	92100	17
281	20240314	141400	1968272700	92200	92300	92300	92200	27
282	20240314	141300	1965782600	92200	92200	92300	92000	58
283	20240314	141200	1960439700	92200	92000	92200	92000	42
284	20240314	141100	1956569800	92000	92100	92100	92000	15
285	20240314	141000	1955188500	92200	92000	92200	91800	32
286	20240314	140900	1952243700	91900	92100	92100	91900	26
287	20240314	140800	1949852100	91800	92200	92200	91800	33
288	20240314	140700	1946816500	92200	92000	92200	92000	29
289	20240314	140600	1944146100	92000	91800	92100	91800	32
290	20240314	140500	1941203300	91900	91900	92000	91700	30
291	20240314	140400	1938447600	91900	91900	92100	91900	39
292	20240314	140300	1934861400	91900	91500	91900	91500	14
293	20240314	140200	1933578200	91900	91600	91900	91500	138
294	20240314	140100	1920903200	91600	91600	91700	91600	17
295	20240314	140000	1919345600	91800	91800	91800	91600	37
296	20240314	135900	1915953200	91700	91700	91700	91600	16
297	20240314	135800	1914486500	91800	91800	91800	91500	37
298	20240314	135700	1911093700	91800	91900	91900	91800	22
299	20240314	135600	1909072800	91800	91800	91900	91800	34
300	20240314	135500	1905950700	91800	91800	91900	91800	24
301	20240314	135400	1903747100	91500	91600	91800	91400	42
302	20240314	135300	1899898000	91700	91600	91800	91600	14
303	20240314	135200	1898614300	91600	91700	91800	91600	40
304	20240314	135100	1894946500	91800	91700	91800	91700	26
305	20240314	135000	1892562200	91600	91800	91800	91500	19
306	20240314	134900	1890821400	91800	91600	91800	91500	24
307	20240314	134800	1888621400	91700	91600	91700	91600	11
308	20240314	134700	1887613200	91500	91800	91800	91500	60
309	20240314	134600	1882115200	91800	91800	91800	91700	9
310	20240314	134500	1881289700	92000	91600	92000	91600	30
311	20240314	134400	1878538000	91700	91600	91800	91600	18
312	20240314	134300	1876888600	91700	91700	91800	91700	22
313	20240314	134200	1874870900	91700	91800	91800	91600	35
314	20240314	134100	1871662000	91900	91900	91900	91600	33
315	20240314	134000	1868634100	91900	91900	91900	91500	62
316	20240314	133900	1862942600	91800	91600	91800	91500	44
317	20240314	133800	1858909300	91900	91800	91900	91400	36
318	20240314	133700	1855606900	91700	91700	91700	91400	28
319	20240314	133600	1853040500	91700	91600	91700	91400	18
320	20240314	133500	1851392100	91600	91700	91700	91400	39
321	20240314	133400	1847820200	91400	91600	91700	91400	28
322	20240314	133300	1845254800	91600	91500	91600	91500	23
323	20240314	133200	1843148600	91500	91500	91600	91500	20
324	20240314	133100	1841318100	91700	91700	91700	91500	25
325	20240314	133000	1839027900	91700	91600	91700	91500	30
326	20240314	132900	1836279200	91600	91600	91700	91600	22
327	20240314	132800	1834263500	91600	91600	91700	91600	23
328	20240314	132700	1832156200	91600	91700	91700	91600	25
329	20240314	132600	1829865400	91700	91800	91800	91700	20
330	20240314	132500	1828030800	91700	91800	91800	91600	28
331	20240314	132400	1825464000	91800	91700	91800	91600	34
332	20240314	132300	1822345800	91700	91600	91800	91600	24
333	20240314	132200	1820145000	91800	91600	91800	91600	38
334	20240314	132100	1816661000	91600	91700	91800	91600	43
335	20240314	132000	1812718100	91700	91700	91800	91700	22
336	20240314	131900	1810700400	91700	91700	91700	91700	10
337	20240314	131800	1809783400	91900	91700	91900	91700	44
338	20240314	131700	1805746900	91600	91700	91700	91600	20
339	20240314	131600	1803914400	91700	91800	91900	91700	18
340	20240314	131500	1802262700	91900	91900	91900	91700	28
341	20240314	131400	1799689700	91800	91600	91800	91600	23
342	20240314	131300	1797580500	91600	91700	91700	91600	34
343	20240314	131200	1794462900	91600	91600	91800	91600	20
344	20240314	131100	1792628800	91600	91900	92000	91600	19
345	20240314	131000	1790884600	91800	91900	91900	91600	27
346	20240314	130900	1788407400	91800	91900	91900	91800	23
347	20240314	130800	1786295700	92000	91900	92000	91900	45
348	20240314	130700	1782157100	91800	91600	91800	91600	20
349	20240314	130600	1780321300	91700	91500	91800	91500	49
350	20240314	130500	1775833500	91700	91600	91900	91500	56
351	20240314	130400	1770696000	91600	91600	91600	91400	25
352	20240314	130300	1768406400	91500	91500	91600	91400	32
353	20240314	130200	1765478800	91600	91600	91600	91600	8
354	20240314	130100	1764746000	91600	91500	91600	91400	48
355	20240314	130000	1760354500	91400	91400	91600	91400	32
356	20240314	125900	1757428500	91400	91400	91600	91400	38
357	20240314	125800	1753954000	91400	91400	91500	91400	39
358	20240314	125700	1750389000	91500	91500	91500	91400	51
359	20240314	125600	1745725300	91400	91600	91600	91400	42
360	20240314	125500	1741882100	91600	91400	91600	91300	51
361	20240314	125400	1737219400	91400	91400	91500	91300	44
362	20240314	125300	1733196300	91500	91400	91500	91300	35
363	20240314	125200	1729998000	91400	91500	91500	91400	27
364	20240314	125100	1727529000	91400	91500	91500	91300	65
365	20240314	125000	1721588600	91300	91500	91500	91300	25
366	20240314	124900	1719303500	91400	91400	91500	91300	46
367	20240314	124800	1715099600	91400	91500	91500	91300	25
368	20240314	124700	1712815100	91600	91400	91600	91300	61
369	20240314	124600	1707236200	91600	91400	91600	91400	24
370	20240314	124500	1705041900	91400	91400	91500	91400	37
371	20240314	124400	1701659800	91400	91400	91500	91400	46
372	20240314	124300	1697453700	91400	91400	91500	91400	33
373	20240314	124200	1694437400	91400	91400	91500	91400	44
374	20240314	124100	1690415700	91400	91400	91500	91400	12
375	20240314	124000	1689318800	91600	91400	91600	91400	62
376	20240314	123900	1683646700	91400	91500	91500	91400	42
377	20240314	123800	1679806500	91500	91600	91600	91500	24
378	20240314	123700	1677610300	91600	91300	91600	91300	46
379	20240314	123600	1673404400	91400	91200	91400	91200	52
380	20240314	123500	1668653300	91400	91400	91400	91300	27
381	20240314	123400	1666187800	91300	91500	91500	91300	16
382	20240314	123300	1664725300	91400	91400	91500	91300	61
383	20240314	123200	1659152000	91400	91300	91400	91200	41
384	20240314	123100	1655408400	91300	91200	91300	91200	53
385	20240314	123000	1650569700	91400	91200	91400	91200	56
386	20240314	122900	1645458200	91100	91200	91400	91100	40
387	20240314	122800	1641807800	91300	91200	91300	91200	21
388	20240314	122700	1639892500	91200	91200	91400	91200	46
389	20240314	122600	1635694900	91200	91300	91300	91200	34
390	20240314	122500	1632593400	91200	91200	91300	91200	50
391	20240314	122400	1628032800	91200	91300	91300	91200	33
392	20240314	122300	1625022100	91300	91200	91400	91200	213
393	20240314	122200	1605576000	91200	91200	91300	91200	58
394	20240314	122100	1600283700	91200	91300	91400	91200	59
395	20240314	122000	1594899700	91200	91200	91400	91200	35
396	20240314	121900	1591705200	91300	91300	91300	91200	36
397	20240314	121800	1588419800	91300	91400	91400	91200	62
398	20240314	121700	1582757800	91300	91300	91500	91300	46
399	20240314	121600	1578554700	91300	91400	91400	91200	22
400	20240314	121500	1576546100	91400	91300	91500	91200	40
401	20240314	121400	1572893600	91400	91400	91500	91300	49
402	20240314	121300	1568415500	91300	91400	91500	91300	50
403	20240314	121200	1563846000	91400	91400	91500	91300	56
404	20240314	121100	1558729300	91500	91400	91600	91300	19
405	20240314	121000	1556991500	91900	91300	91900	91200	78
406	20240314	120900	1549859900	91300	91300	91400	91200	62
407	20240314	120800	1544200100	91200	91300	91300	91200	42
408	20240314	120700	1540366500	91300	91500	91500	91300	39
409	20240314	120600	1536802800	91500	91400	91500	91200	148
410	20240314	120500	1523277200	91300	91200	91300	91100	61
411	20240314	120400	1517712200	91100	91300	91300	91100	28
412	20240314	120300	1515158100	91300	91100	91300	91100	61
413	20240314	120200	1509596300	91200	91200	91200	91100	85
414	20240314	120100	1501847100	91100	91100	91200	91100	50
415	20240314	120000	1497292000	91100	91000	91200	91000	99
416	20240314	115900	1488275900	91100	91200	91200	91000	41
417	20240314	115800	1484540900	91100	91000	91100	91000	92
418	20240314	115700	1476161200	91000	91100	91100	91000	74
419	20240314	115600	1469420000	91100	91100	91200	91100	64
420	20240314	115500	1463589100	91200	91100	91200	91100	83
421	20240314	115400	1456027000	91100	91100	91200	91100	79
422	20240314	115300	1448829800	91100	91100	91200	91100	105
423	20240314	115200	1439263700	91100	91100	91200	91100	53
424	20240314	115100	1434435100	91100	91100	91200	91100	62
425	20240314	115000	1428785700	91100	91200	91200	91100	73
426	20240314	114900	1422134500	91200	91300	91400	91100	71
427	20240314	114800	1415661800	91300	91100	91400	91100	81
428	20240314	114700	1408275800	91100	91100	91200	91100	84
429	20240314	114600	1400622700	91100	91100	91200	91100	95
430	20240314	114500	1391966200	91100	91100	91200	91100	35
431	20240314	114400	1388776900	91100	91100	91200	91100	89
432	20240314	114300	1380668900	91200	91100	91200	91100	52
433	20240314	114200	1375930400	91100	91200	91200	91100	72
434	20240314	114100	1369369300	91100	91100	91200	91100	97
435	20240314	114000	1360531700	91100	91200	91200	91100	75
436	20240314	113900	1353697900	91200	91200	91200	91100	40
437	20240314	113800	1350052600	91200	91100	91200	91100	98
438	20240314	113700	1341121700	91100	91200	91200	91100	81
439	20240314	113600	1333742000	91200	91100	91400	91100	39
440	20240314	113500	1330185600	91100	91200	91200	91100	85
441	20240314	113400	1322440700	91200	91100	91200	91100	79
442	20240314	113300	1315242900	91100	91200	91200	91100	40
443	20240314	113200	1311598300	91100	91200	91200	91100	69
444	20240314	113100	1305310500	91100	91100	91200	91100	102
445	20240314	113000	1296016600	91100	91100	91200	91100	70
446	20240314	112900	1289639500	91200	91100	91200	91100	83
447	20240314	112800	1282077600	91100	91200	91200	91100	88
448	20240314	112700	1274057300	91200	91200	91200	91200	27
449	20240314	112600	1271594900	91200	91300	91300	91200	66
450	20240314	112500	1265575200	91200	91100	91300	91100	111
451	20240314	112400	1255451900	91100	91100	91200	91100	67
452	20240314	112300	1249346900	91100	91100	91200	91100	67
453	20240314	112200	1243243100	91100	91200	91300	91100	97
454	20240314	112100	1234399200	91200	91200	91300	91200	26
455	20240314	112000	1232027800	91200	91200	91300	91200	51
456	20240314	111900	1227376100	91100	91100	91200	91100	90
457	20240314	111800	1219175800	91200	91200	91300	91200	58
458	20240314	111700	1213885800	91200	91100	91200	91100	82
459	20240314	111600	1206412400	91200	91200	91200	91100	66
460	20240314	111500	1200396900	91100	91100	91200	91100	69
461	20240314	111400	1194109600	91200	91200	91200	91200	55
462	20240314	111300	1189093600	91200	91200	91300	91200	72
463	20240314	111200	1182525600	91200	91300	91400	91100	92
464	20240314	111100	1174129900	91300	91300	91400	91300	51
465	20240314	111000	1169473300	91300	91200	91400	91200	113
466	20240314	110900	1159161300	91300	91300	91300	91200	36
467	20240314	110800	1155875100	91300	91200	91400	91200	52
468	20240314	110700	1151129500	91300	91200	91300	91200	69
469	20240314	110600	1144835300	91300	91400	91400	91300	48
470	20240314	110500	1140452600	91400	91400	91400	91200	262
471	20240314	110400	1116528500	91400	91300	91500	91300	100
472	20240314	110300	1107390200	91300	91300	91300	91300	50
473	20240314	110200	1102825200	91500	91300	91500	91300	47
474	20240314	110100	1098529500	91300	91300	91400	91300	76
475	20240314	110000	1091585800	91300	91200	91400	91100	83
476	20240314	105900	1084007200	91200	91200	91300	91200	56
477	20240314	105800	1078899300	91200	91000	91200	91000	58
478	20240314	105700	1073611900	91100	91100	91200	91000	96
479	20240314	105600	1064869000	91000	91100	91300	91000	705
480	20240314	105500	1000630200	91200	91200	91200	91100	71
481	20240314	105400	994157400	91200	91200	91300	91100	77
482	20240314	105300	987136300	91100	91200	91200	91100	89
483	20240314	105200	979021900	91200	91200	91300	91200	46
484	20240314	105100	974825000	91300	91300	91400	91200	79
485	20240314	105000	967614400	91300	91300	91400	91200	42
486	20240314	104900	963779900	91300	91300	91400	91300	66
487	20240314	104800	957751200	91400	91400	91500	91300	69
488	20240314	104700	951445700	91400	91500	91500	91400	76
489	20240314	104600	944498900	91500	91500	91500	91400	46
490	20240314	104500	940290500	91500	91600	91600	91300	86
491	20240314	104400	932429100	91500	91600	91600	91400	48
492	20240314	104300	928035000	91600	91500	91600	91500	34
493	20240314	104200	924921300	91500	91500	91500	91400	73
494	20240314	104100	918244700	91500	91500	91600	91500	85
495	20240314	104000	910463600	91500	91200	91500	91100	491
496	20240314	103900	865637500	91100	91300	91300	91100	61
497	20240314	103800	860076100	91200	91200	91300	91100	75
498	20240314	103700	853238500	91100	91100	91200	91100	64
499	20240314	103600	847406400	91100	91200	91200	91100	88
500	20240314	103500	839381200	91200	91200	91400	91200	69
501	20240314	103400	833083400	91200	91200	91300	91200	73
502	20240314	103300	826424300	91100	91300	91300	91100	48
503	20240314	103200	822048600	91200	91200	91300	91200	68
504	20240314	103100	815846900	91300	91100	91300	91100	48
505	20240314	103000	811469200	91100	91200	91200	91100	60
506	20240314	102900	806001300	91200	91200	91300	91200	72
507	20240314	102800	799434800	91300	91200	91400	91000	58
508	20240314	102700	794145600	91100	91100	91100	90900	53
509	20240314	102600	789322200	91000	90800	91000	90700	183
510	20240314	102500	772686900	90900	90800	90900	90700	41
511	20240314	102400	768964000	90700	90700	90800	90700	41
512	20240314	102300	765244900	90700	91000	91000	90700	92
513	20240314	102200	756887900	90900	90900	90900	90900	22
514	20240314	102100	754888100	91000	90900	91000	90900	45
515	20240314	102000	750795700	90900	91200	91200	90900	175
516	20240314	101900	734876200	91100	91300	91300	91100	130
517	20240314	101800	723021600	91200	91300	91300	91200	44
518	20240314	101700	719007300	91400	91400	91500	91300	66
519	20240314	101600	712976000	91500	91400	91500	91400	67
520	20240314	101500	706849300	91400	91500	91500	91400	31
521	20240314	101400	704013700	91500	91500	91600	91400	68
522	20240314	101300	697794600	91600	91500	91600	91500	4
523	20240314	101200	697428500	91500	91600	91600	91500	24
524	20240314	101100	695231600	91600	91600	91800	91500	65
525	20240314	101000	689276800	91500	91700	91800	91500	22
526	20240314	100900	687260000	91700	91500	91700	91400	59
527	20240314	100800	681855100	91600	91500	91700	91500	35
528	20240314	100700	678651100	91800	91700	91800	91700	108
529	20240314	100600	668747300	91700	91700	91900	91700	78
530	20240314	100500	661591600	91600	91500	91600	91300	156
531	20240314	100400	647338300	91400	91600	91600	91400	55
532	20240314	100300	642305800	91600	91500	91600	91500	6
533	20240314	100200	641756700	91400	92000	92000	91400	17
534	20240314	100100	640194100	91900	91700	91900	91600	141
535	20240314	100000	627250300	91800	91400	91800	91400	44
536	20240314	095900	623222900	91600	91600	91600	91600	16
537	20240314	095800	621757300	91600	91400	91800	91400	70
538	20240314	095700	615353500	91300	91300	91300	91100	52
539	20240314	095600	610608600	91400	91200	91400	91200	75
540	20240314	095500	603764800	91000	91400	91400	91000	338
541	20240314	095400	572984600	91400	91400	91500	91400	15
542	20240314	095300	571612700	91400	91300	91400	91300	45
543	20240314	095200	567503300	91300	91300	91400	91200	160
544	20240314	095100	552896800	91200	91400	91400	91200	46
545	20240314	095000	548699100	91300	91400	91400	91300	13
546	20240314	094900	547511400	91500	91600	91700	91500	148
547	20240314	094800	533954900	91700	91700	91700	91600	19
548	20240314	094700	532213000	91600	91600	91700	91600	25
549	20240314	094600	529922200	91700	91800	91800	91600	70
550	20240314	094500	523506200	91700	91800	91800	91700	6
551	20240314	094400	522955500	91900	91800	91900	91700	66
552	20240314	094300	516893600	91900	91700	91900	91700	20
553	20240314	094200	515059000	92000	91700	92100	91700	45
554	20240314	094100	510925700	91700	91700	91700	91600	41
555	20240314	094000	507166500	91700	91600	91700	91600	66
556	20240314	093900	501119200	91600	91700	91800	91600	19
557	20240314	093800	499377900	91800	91800	91800	91700	17
558	20240314	093700	497818400	91600	91600	91800	91600	91
559	20240314	093600	489477600	91700	91600	91700	91600	2
560	20240314	093500	489294300	91600	91700	91700	91600	43
561	20240314	093400	485354300	91600	91800	91800	91600	743
562	20240314	093300	417291900	91800	91900	91900	91800	11
563	20240314	093200	416282000	91800	91700	91800	91700	9
564	20240314	093100	415456400	91700	91800	91800	91700	22
565	20240314	093000	413437000	91700	91900	91900	91700	65
566	20240314	092900	407471000	91900	91700	91900	91700	42
567	20240314	092800	403616500	91600	91700	91800	91600	21
568	20240314	092700	401690300	91600	91600	91700	91600	71
569	20240314	092600	395185000	91600	91700	91800	91600	75
570	20240314	092500	388306600	91800	91800	91900	91800	31
571	20240314	092400	385460200	91800	91800	91800	91800	59
572	20240314	092300	380044000	91800	91800	91900	91800	24
573	20240314	092200	377840200	92000	92000	92000	91900	48
574	20240314	092100	373426500	92100	92100	92100	92100	23
575	20240314	092000	371308200	92100	92500	92700	92100	41
576	20240314	091900	367518300	92500	92800	92800	92500	30
577	20240314	091800	364737600	92700	92000	92700	92000	85
578	20240314	091700	356890000	92200	91900	92200	91900	58
579	20240314	091600	351549200	91800	92100	92100	91700	1123
580	20240314	091500	248339800	92100	92100	92200	92000	48
581	20240314	091400	243920500	92100	92200	92200	92100	13
582	20240314	091300	242722200	92100	92000	92100	92000	30
583	20240314	091200	239960800	92100	91800	92100	91700	70
584	20240314	091100	233525800	91900	92300	92300	91900	2074
585	20240314	091000	42501300	92300	92200	92300	92100	53
586	20240314	090900	37611700	92100	92100	92100	92100	20
587	20240314	090800	35769700	92100	92200	92200	92100	31
588	20240314	090700	32913500	92200	92300	92300	92200	29
589	20240314	090600	30236900	92300	92200	92300	92200	43
590	20240314	090500	26268700	92200	92300	92300	92200	46
591	20240314	090400	22023300	92500	92800	92800	92500	4
592	20240314	090300	21652700	92700	92500	92800	92500	52
593	20240314	090200	16831500	93100	92300	93200	92300	19
594	20240314	090100	15066000	92300	92300	92300	92300	0
595	20240314	090000	15066000	92300	93000	93700	92300	162