KissMeData/006110/min/candle-20240322.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240322	184600	2674299300	92200	92200	92200	92200	451
3	20240322	184500	2674299300	92200	92200	92200	92200	0
4	20240322	184400	2674299300	92200	92200	92200	92200	0
5	20240322	184300	2674299300	92200	92200	92200	92200	0
6	20240322	184200	2674299300	92200	92200	92200	92200	0
7	20240322	184100	2674299300	92200	92200	92200	92200	0
8	20240322	184000	2674299300	92200	92200	92200	92200	0
9	20240322	183900	2674299300	92200	92200	92200	92200	0
10	20240322	183800	2674299300	92200	92200	92200	92200	0
11	20240322	183700	2674299300	92200	92200	92200	92200	0
12	20240322	183600	2674299300	92200	92200	92200	92200	0
13	20240322	183500	2674299300	92200	92200	92200	92200	0
14	20240322	183400	2674299300	92200	92200	92200	92200	0
15	20240322	183300	2674299300	92200	92200	92200	92200	0
16	20240322	183200	2674299300	92200	92200	92200	92200	0
17	20240322	183100	2674299300	92200	92200	92200	92200	0
18	20240322	183000	2674299300	92200	92200	92200	92200	0
19	20240322	182900	2674299300	92200	92200	92200	92200	0
20	20240322	182800	2674299300	92200	92200	92200	92200	0
21	20240322	182700	2674299300	92200	92200	92200	92200	0
22	20240322	182600	2674299300	92200	92200	92200	92200	0
23	20240322	182500	2674299300	92200	92200	92200	92200	0
24	20240322	182400	2674299300	92200	92200	92200	92200	0
25	20240322	182300	2674299300	92200	92200	92200	92200	0
26	20240322	182200	2674299300	92200	92200	92200	92200	0
27	20240322	182100	2674299300	92200	92200	92200	92200	0
28	20240322	182000	2674299300	92200	92200	92200	92200	0
29	20240322	181900	2674299300	92200	92200	92200	92200	0
30	20240322	181800	2674299300	92200	92200	92200	92200	0
31	20240322	181700	2674299300	92200	92200	92200	92200	0
32	20240322	181600	2674299300	92200	92200	92200	92200	451
33	20240322	181500	2674299300	92200	92200	92200	92200	0
34	20240322	181400	2674299300	92200	92200	92200	92200	0
35	20240322	181300	2674299300	92200	92200	92200	92200	0
36	20240322	181200	2674299300	92200	92200	92200	92200	0
37	20240322	181100	2674299300	92200	92200	92200	92200	0
38	20240322	181000	2674299300	92200	92200	92200	92200	0
39	20240322	180900	2674299300	92200	92200	92200	92200	0
40	20240322	180800	2674299300	92200	92200	92200	92200	0
41	20240322	180700	2674299300	92200	92200	92200	92200	0
42	20240322	180600	2674299300	92200	92200	92200	92200	0
43	20240322	180500	2674299300	92200	92200	92200	92200	0
44	20240322	180400	2674299300	92200	92200	92200	92200	0
45	20240322	180300	2674299300	92200	92200	92200	92200	0
46	20240322	180200	2674299300	92200	92200	92200	92200	0
47	20240322	180100	2674299300	92200	92200	92200	92200	0
48	20240322	180000	2674299300	92200	92200	92200	92200	0
49	20240322	175900	2674299300	92200	92200	92200	92200	0
50	20240322	175800	2674299300	92200	92200	92200	92200	0
51	20240322	175700	2674299300	92200	92200	92200	92200	0
52	20240322	175600	2674299300	92200	92200	92200	92200	0
53	20240322	175500	2674299300	92200	92200	92200	92200	0
54	20240322	175400	2674299300	92200	92200	92200	92200	0
55	20240322	175300	2674299300	92200	92200	92200	92200	0
56	20240322	175200	2674299300	92200	92200	92200	92200	0
57	20240322	175100	2674299300	92200	92200	92200	92200	0
58	20240322	175000	2674299300	92200	92200	92200	92200	0
59	20240322	174900	2674299300	92200	92200	92200	92200	0
60	20240322	174800	2674299300	92200	92200	92200	92200	0
61	20240322	174700	2674299300	92200	92200	92200	92200	0
62	20240322	174600	2674299300	92200	92200	92200	92200	451
63	20240322	174500	2674299300	92200	92200	92200	92200	0
64	20240322	174400	2674299300	92200	92200	92200	92200	0
65	20240322	174300	2674299300	92200	92200	92200	92200	0
66	20240322	174200	2674299300	92200	92200	92200	92200	0
67	20240322	174100	2674299300	92200	92200	92200	92200	0
68	20240322	174000	2674299300	92200	92200	92200	92200	0
69	20240322	173900	2674299300	92200	92200	92200	92200	0
70	20240322	173800	2674299300	92200	92200	92200	92200	0
71	20240322	173700	2674299300	92200	92200	92200	92200	0
72	20240322	173600	2674299300	92200	92200	92200	92200	0
73	20240322	173500	2674299300	92200	92200	92200	92200	0
74	20240322	173400	2674299300	92200	92200	92200	92200	0
75	20240322	173300	2674299300	92200	92200	92200	92200	0
76	20240322	173200	2674299300	92200	92200	92200	92200	0
77	20240322	173100	2674299300	92200	92200	92200	92200	0
78	20240322	173000	2674299300	92200	92200	92200	92200	0
79	20240322	172900	2674299300	92200	92200	92200	92200	0
80	20240322	172800	2674299300	92200	92200	92200	92200	0
81	20240322	172700	2674299300	92200	92200	92200	92200	0
82	20240322	172600	2674299300	92200	92200	92200	92200	0
83	20240322	172500	2674299300	92200	92200	92200	92200	0
84	20240322	172400	2674299300	92200	92200	92200	92200	0
85	20240322	172300	2674299300	92200	92200	92200	92200	0
86	20240322	172200	2674299300	92200	92200	92200	92200	0
87	20240322	172100	2674299300	92200	92200	92200	92200	0
88	20240322	172000	2674299300	92200	92200	92200	92200	0
89	20240322	171900	2674299300	92200	92200	92200	92200	0
90	20240322	171800	2674299300	92200	92200	92200	92200	0
91	20240322	171700	2674299300	92200	92200	92200	92200	0
92	20240322	171600	2674299300	92200	92200	92200	92200	451
93	20240322	171500	2674299300	92200	92200	92200	92200	0
94	20240322	171400	2674299300	92200	92200	92200	92200	0
95	20240322	171300	2674299300	92200	92200	92200	92200	0
96	20240322	171200	2674299300	92200	92200	92200	92200	0
97	20240322	171100	2674299300	92200	92200	92200	92200	0
98	20240322	171000	2674299300	92200	92200	92200	92200	0
99	20240322	170900	2674299300	92200	92200	92200	92200	0
100	20240322	170800	2674299300	92200	92200	92200	92200	0
101	20240322	170700	2674299300	92200	92200	92200	92200	0
102	20240322	170600	2674299300	92200	92200	92200	92200	0
103	20240322	170500	2674299300	92200	92200	92200	92200	0
104	20240322	170400	2674299300	92200	92200	92200	92200	0
105	20240322	170300	2674299300	92200	92200	92200	92200	0
106	20240322	170200	2674299300	92200	92200	92200	92200	0
107	20240322	170100	2674299300	92200	92200	92200	92200	0
108	20240322	170000	2674299300	92200	92200	92200	92200	0
109	20240322	165900	2674299300	92200	92200	92200	92200	0
110	20240322	165800	2674299300	92200	92200	92200	92200	0
111	20240322	165700	2674299300	92200	92200	92200	92200	0
112	20240322	165600	2674299300	92200	92200	92200	92200	0
113	20240322	165500	2674299300	92200	92200	92200	92200	0
114	20240322	165400	2674299300	92200	92200	92200	92200	0
115	20240322	165300	2674299300	92200	92200	92200	92200	0
116	20240322	165200	2674299300	92200	92200	92200	92200	0
117	20240322	165100	2674299300	92200	92200	92200	92200	0
118	20240322	165000	2674299300	92200	92200	92200	92200	0
119	20240322	164900	2674299300	92200	92200	92200	92200	0
120	20240322	164800	2674299300	92200	92200	92200	92200	0
121	20240322	164700	2674299300	92200	92200	92200	92200	0
122	20240322	164600	2674299300	92200	92200	92200	92200	451
123	20240322	164500	2674299300	92200	92200	92200	92200	0
124	20240322	164400	2674299300	92200	92200	92200	92200	0
125	20240322	164300	2674299300	92200	92200	92200	92200	0
126	20240322	164200	2674299300	92200	92200	92200	92200	0
127	20240322	164100	2674299300	92200	92200	92200	92200	0
128	20240322	164000	2674299300	92200	92200	92200	92200	0
129	20240322	163900	2674299300	92200	92200	92200	92200	0
130	20240322	163800	2674299300	92200	92200	92200	92200	0
131	20240322	163700	2674299300	92200	92200	92200	92200	0
132	20240322	163600	2674299300	92200	92200	92200	92200	0
133	20240322	163500	2674299300	92200	92200	92200	92200	0
134	20240322	163400	2674299300	92200	92200	92200	92200	0
135	20240322	163300	2674299300	92200	92200	92200	92200	0
136	20240322	163200	2674299300	92200	92200	92200	92200	0
137	20240322	163100	2674299300	92200	92200	92200	92200	0
138	20240322	163000	2674299300	92200	92200	92200	92200	0
139	20240322	162900	2674299300	92200	92200	92200	92200	0
140	20240322	162800	2674299300	92200	92200	92200	92200	0
141	20240322	162700	2674299300	92200	92200	92200	92200	0
142	20240322	162600	2674299300	92200	92200	92200	92200	0
143	20240322	162500	2674299300	92200	92200	92200	92200	0
144	20240322	162400	2674299300	92200	92200	92200	92200	0
145	20240322	162300	2674299300	92200	92200	92200	92200	0
146	20240322	162200	2674299300	92200	92200	92200	92200	0
147	20240322	162100	2674299300	92200	92200	92200	92200	0
148	20240322	162000	2674299300	92200	92200	92200	92200	0
149	20240322	161900	2674299300	92200	92200	92200	92200	0
150	20240322	161800	2674299300	92200	92200	92200	92200	0
151	20240322	161700	2674299300	92200	92200	92200	92200	0
152	20240322	161600	2674299300	92200	92200	92200	92200	451
153	20240322	161500	2674299300	92200	92200	92200	92200	0
154	20240322	161400	2674299300	92200	92200	92200	92200	0
155	20240322	161300	2674299300	92200	92200	92200	92200	0
156	20240322	161200	2674299300	92200	92200	92200	92200	0
157	20240322	161100	2674299300	92200	92200	92200	92200	0
158	20240322	161000	2674299300	92200	92200	92200	92200	0
159	20240322	160900	2674299300	92200	92200	92200	92200	0
160	20240322	160800	2674299300	92200	92200	92200	92200	0
161	20240322	160700	2674299300	92200	92200	92200	92200	0
162	20240322	160600	2674299300	92200	92200	92200	92200	0
163	20240322	160500	2674299300	92200	92200	92200	92200	0
164	20240322	160400	2674299300	92200	92200	92200	92200	0
165	20240322	160300	2674299300	92200	92200	92200	92200	0
166	20240322	160200	2674299300	92200	92200	92200	92200	0
167	20240322	160100	2674299300	92200	92200	92200	92200	0
168	20240322	160000	2674299300	92200	92200	92200	92200	0
169	20240322	155900	2674299300	92200	92200	92200	92200	0
170	20240322	155800	2674299300	92200	92200	92200	92200	0
171	20240322	155700	2674299300	92200	92200	92200	92200	0
172	20240322	155600	2674299300	92200	92200	92200	92200	0
173	20240322	155500	2674299300	92200	92200	92200	92200	0
174	20240322	155400	2674299300	92200	92200	92200	92200	0
175	20240322	155300	2674299300	92200	92200	92200	92200	0
176	20240322	155200	2674299300	92200	92200	92200	92200	0
177	20240322	155100	2674299300	92200	92200	92200	92200	0
178	20240322	155000	2674299300	92200	92200	92200	92200	0
179	20240322	154900	2674299300	92200	92200	92200	92200	0
180	20240322	154800	2674299300	92200	92200	92200	92200	0
181	20240322	154700	2674299300	92200	92200	92200	92200	0
182	20240322	154600	2674299300	92200	92200	92200	92200	451
183	20240322	154500	2674299300	92200	92200	92200	92200	0
184	20240322	154400	2674299300	92200	92200	92200	92200	0
185	20240322	154300	2674299300	92200	92200	92200	92200	0
186	20240322	154200	2674299300	92200	92200	92200	92200	0
187	20240322	154100	2674299300	92200	92200	92200	92200	0
188	20240322	154000	2674299300	92200	92200	92200	92200	0
189	20240322	153900	2674299300	92200	92200	92200	92200	0
190	20240322	153800	2674299300	92200	92200	92200	92200	0
191	20240322	153700	2674299300	92200	92200	92200	92200	0
192	20240322	153600	2674299300	92200	92200	92200	92200	0
193	20240322	153500	2674299300	92200	92200	92200	92200	0
194	20240322	153400	2674299300	92200	92200	92200	92200	0
195	20240322	153300	2674299300	92200	92200	92200	92200	0
196	20240322	153200	2674299300	92200	92200	92200	92200	0
197	20240322	153100	2674299300	92200	92200	92200	92200	0
198	20240322	153000	2674299300	92200	92200	92200	92200	451
199	20240322	152900	2632717100	92300	92300	92300	92300	0
200	20240322	152800	2632717100	92300	92300	92300	92300	0
201	20240322	152700	2632717100	92300	92300	92300	92300	0
202	20240322	152600	2632717100	92300	92300	92300	92300	0
203	20240322	152500	2632717100	92300	92300	92300	92300	0
204	20240322	152400	2632717100	92300	92300	92300	92300	0
205	20240322	152300	2632717100	92300	92300	92300	92300	0
206	20240322	152200	2632717100	92300	92300	92300	92300	0
207	20240322	152100	2632717100	92300	92300	92300	92300	0
208	20240322	152000	2632717100	92300	92300	92300	92300	0
209	20240322	151900	2632717100	92300	92400	92400	92300	199
210	20240322	151800	2614349300	92300	92400	92400	92300	8
211	20240322	151700	2613610400	92400	92300	92400	92200	132
212	20240322	151600	2601425900	92300	92300	92300	92300	106
213	20240322	151500	2591642100	92200	92300	92300	92200	96
214	20240322	151400	2582785400	92300	92300	92300	92300	9
215	20240322	151300	2581954700	92300	92300	92300	92200	61
216	20240322	151200	2576329400	92400	92400	92400	92300	102
217	20240322	151100	2566914600	92400	92300	92400	92300	2
218	20240322	151000	2566729900	92400	92400	92400	92100	53
219	20240322	150900	2561843500	92300	92300	92300	92300	18
220	20240322	150800	2560182100	92100	92300	92300	92100	163
221	20240322	150700	2545155100	92300	92400	92400	92300	103
222	20240322	150600	2535648000	92400	92300	92400	92300	147
223	20240322	150500	2522079700	92300	92300	92300	92300	14
224	20240322	150400	2520787500	92300	92300	92300	92300	18
225	20240322	150300	2519126100	92300	92300	92300	92300	82
226	20240322	150200	2511557500	92300	92300	92300	92300	54
227	20240322	150100	2506573300	92300	92300	92300	92300	7
228	20240322	150000	2505927200	92300	92200	92300	92200	8
229	20240322	145900	2505189300	92300	92200	92300	92200	42
230	20240322	145800	2501313300	92200	92100	92300	92100	51
231	20240322	145700	2496611000	92200	92200	92300	92200	92
232	20240322	145600	2488126000	92200	92200	92200	92100	65
233	20240322	145500	2482133700	92200	92300	92400	92200	323
234	20240322	145400	2452329100	92300	92400	92400	92300	2
235	20240322	145300	2452144400	92400	92400	92400	92300	71
236	20240322	145200	2445584600	92400	92400	92400	92300	67
237	20240322	145100	2439398800	92400	92300	92400	92300	40
238	20240322	145000	2435706600	92300	92200	92300	92200	104
239	20240322	144900	2426112400	92200	92200	92300	92200	24
240	20240322	144800	2423899400	92100	92100	92100	92100	4
241	20240322	144700	2423531000	92100	92100	92200	92100	105
242	20240322	144600	2413855100	92100	92000	92100	92000	23
243	20240322	144500	2411738600	92100	92000	92100	92000	196
244	20240322	144400	2393700800	91900	92000	92000	91900	90
245	20240322	144300	2385427500	92000	92000	92100	92000	512
246	20240322	144200	2338323300	92000	92000	92100	92000	35
247	20240322	144100	2335101600	92100	92000	92100	92000	2
248	20240322	144000	2334917500	92100	92100	92100	92000	37
249	20240322	143900	2331510100	92100	92000	92100	92000	9
250	20240322	143800	2330682000	92100	92000	92100	92000	11
251	20240322	143700	2329669900	92100	92000	92100	92000	9
252	20240322	143600	2328841600	92000	92100	92100	92000	51
253	20240322	143500	2324149500	92000	92000	92200	92000	46
254	20240322	143400	2319915800	92000	92200	92200	92000	75
255	20240322	143300	2313013800	92200	92200	92200	92200	2
256	20240322	143200	2312829400	92100	92100	92200	92100	10
257	20240322	143100	2311908300	92100	92100	92100	92100	15
258	20240322	143000	2310526800	92000	92000	92100	92000	15
259	20240322	142900	2309146700	92100	92100	92100	92100	15
260	20240322	142800	2307765200	92100	92200	92200	92100	8
261	20240322	142700	2307028000	92100	92000	92100	92000	16
262	20240322	142600	2305555000	92000	92000	92100	92000	355
263	20240322	142500	2272894900	92000	92200	92200	92000	104
264	20240322	142400	2263323600	92200	92200	92200	92200	1
265	20240322	142300	2263231400	92100	92100	92100	92100	1
266	20240322	142200	2263139300	92100	92100	92100	92000	85
267	20240322	142100	2255316200	92200	92100	92200	92100	7
268	20240322	142000	2254671400	92100	92100	92100	92100	1
269	20240322	141900	2254579300	92000	92100	92100	92000	3
270	20240322	141800	2254303100	92200	92100	92200	92000	7
271	20240322	141700	2253658000	92200	92100	92200	92000	7
272	20240322	141600	2253013000	92000	92100	92100	92000	9
273	20240322	141500	2252184800	92000	92100	92100	92000	122
274	20240322	141400	2240958700	92000	92100	92100	92000	38
275	20240322	141300	2237462600	92000	92100	92100	92000	3
276	20240322	141200	2237186400	92100	92200	92200	92100	44
277	20240322	141100	2233129900	92000	92200	92200	92000	4
278	20240322	141000	2232761500	92100	92100	92300	92100	187
279	20240322	140900	2215531700	92200	92200	92200	92100	31
280	20240322	140800	2212673800	92100	92200	92200	92100	2
281	20240322	140700	2212489500	92100	92200	92200	92100	25
282	20240322	140600	2210186700	92100	92000	92200	92000	22
283	20240322	140500	2208160200	92000	92000	92000	92000	1
284	20240322	140400	2208068200	92000	92100	92100	92000	17
285	20240322	140300	2206504000	92000	92000	92100	92000	37
286	20240322	140200	2203099900	92100	92100	92100	92100	1
287	20240322	140100	2203007800	92000	92100	92100	92000	23
288	20240322	140000	2200891600	92000	92000	92000	92000	10
289	20240322	135900	2199971600	91900	92000	92100	91900	42
290	20240322	135800	2196107700	92000	92000	92100	92000	75
291	20240322	135700	2189207300	92000	92100	92100	92000	20
292	20240322	135600	2187367200	92000	92100	92100	92000	6
293	20240322	135500	2186815100	92100	92300	92300	92100	50
294	20240322	135400	2182209900	92100	92000	92100	91900	93
295	20240322	135300	2173651400	92100	92000	92100	92000	4
296	20240322	135200	2173283200	91900	92000	92000	91900	7
297	20240322	135100	2172639300	92000	92000	92000	91900	16
298	20240322	135000	2171167400	92000	92100	92100	92000	1621
299	20240322	134900	2022034400	92100	92300	92300	92100	1960
300	20240322	134800	1841517500	92200	92200	92200	92200	2
301	20240322	134700	1841333100	92200	92300	92300	92200	83
302	20240322	134600	1833679300	92300	92300	92300	92200	7
303	20240322	134500	1833033700	92300	92300	92300	92300	2
304	20240322	134400	1832849100	92400	92300	92400	92300	12
305	20240322	134300	1831740500	92200	92200	92400	92200	105
306	20240322	134200	1822050400	92200	92200	92200	92100	8
307	20240322	134100	1821313000	92200	92200	92200	92200	2
308	20240322	134000	1821128600	92100	92200	92200	92100	229
309	20240322	133900	1800037600	92100	92200	92200	92100	53
310	20240322	133800	1795156200	92100	92300	92300	92100	184
311	20240322	133700	1778196400	92200	92300	92300	92200	2
312	20240322	133600	1778011900	92200	92300	92300	92200	7
313	20240322	133500	1777366400	92300	92200	92300	92200	68
314	20240322	133400	1771094200	92100	92200	92200	92100	2
315	20240322	133300	1770909900	92100	92200	92200	92100	13
316	20240322	133200	1769711800	92100	92200	92200	92100	13
317	20240322	133100	1768514300	92200	92200	92200	92200	3
318	20240322	133000	1768237700	92200	92200	92200	92200	8
319	20240322	132900	1767500100	92100	92300	92300	92100	709
320	20240322	132800	1702119300	92300	92300	92400	92300	17
321	20240322	132700	1700550100	92300	92300	92300	92200	75
322	20240322	132600	1693628000	92300	92300	92300	92200	14
323	20240322	132500	1692336000	92300	92300	92300	92200	3
324	20240322	132400	1692059200	92300	92300	92300	92300	2
325	20240322	132300	1691874600	92200	92300	92300	92200	57
326	20240322	132200	1686614000	92200	92300	92300	92200	26
327	20240322	132100	1684215700	92200	92400	92400	92200	121
328	20240322	132000	1673048700	92300	92400	92400	92300	59
329	20240322	131900	1667602800	92300	92400	92400	92300	14
330	20240322	131800	1666309400	92300	92400	92400	92300	3
331	20240322	131700	1666032400	92300	92400	92400	92300	61
332	20240322	131600	1660399400	92300	92400	92400	92300	4
333	20240322	131500	1660030000	92400	92300	92400	92300	11
334	20240322	131400	1659014600	92300	92300	92300	92300	67
335	20240322	131300	1652830500	92300	92300	92300	92300	3
336	20240322	131200	1652553600	92300	92300	92300	92300	3
337	20240322	131100	1652276700	92300	92300	92300	92300	1
338	20240322	131000	1652184400	92400	92400	92400	92300	140
339	20240322	130900	1639249900	92400	92400	92400	92400	40
340	20240322	130800	1635553900	92400	92400	92400	92400	26
341	20240322	130700	1633151500	92300	92300	92300	92300	7
342	20240322	130600	1632505400	92300	92300	92300	92300	5
343	20240322	130500	1632043900	92300	92200	92300	92200	9
344	20240322	130400	1631213400	92200	92500	92500	92200	14
345	20240322	130300	1629919900	92400	92400	92400	92400	15
346	20240322	130200	1628533900	92400	92400	92400	92400	17
347	20240322	130100	1626963100	92500	92500	92500	92500	4
348	20240322	130000	1626593100	92500	92400	92500	92300	97
349	20240322	125900	1617621100	92200	92300	92300	92200	73
350	20240322	125800	1610884700	92300	92300	92300	92300	2
351	20240322	125700	1610700100	92300	92400	92400	92300	163
352	20240322	125600	1595643100	92300	92300	92300	92300	1
353	20240322	125500	1595550800	92200	92300	92400	92200	13
354	20240322	125400	1594351200	92300	92300	92300	92200	10
355	20240322	125300	1593428300	92200	92200	92200	92200	92
356	20240322	125200	1584945900	92200	92200	92200	92200	33
357	20240322	125100	1581903300	92300	92300	92300	92300	0
358	20240322	125000	1581903300	92300	92300	92400	92300	28
359	20240322	124900	1579318700	92300	92300	92300	92300	1
360	20240322	124800	1579226400	92200	92200	92200	92200	3
361	20240322	124700	1578949800	92200	92300	92300	92200	7
362	20240322	124600	1578304300	92200	92200	92200	92200	24
363	20240322	124500	1576091500	92200	92200	92200	92200	2
364	20240322	124400	1575907100	92200	92400	92400	92200	124
365	20240322	124300	1564467300	92400	92400	92400	92400	16
366	20240322	124200	1562988900	92400	92400	92400	92400	1
367	20240322	124100	1562896500	92400	92400	92400	92400	2
368	20240322	124000	1562711700	92400	92400	92400	92400	4
369	20240322	123900	1562342100	92400	92400	92400	92400	0
370	20240322	123800	1562342100	92400	92400	92400	92400	17
371	20240322	123700	1560771300	92400	92300	92400	92300	71
372	20240322	123600	1554211900	92400	92400	92400	92400	0
373	20240322	123500	1554211900	92400	92200	92400	92200	60
374	20240322	123400	1548668800	92300	92300	92300	92300	16
375	20240322	123300	1547192000	92400	92300	92400	92300	22
376	20240322	123200	1545161300	92200	92200	92200	92200	77
377	20240322	123100	1538061900	92200	92300	92300	92200	787
378	20240322	123000	1465499000	92200	92200	92200	92200	5
379	20240322	122900	1465038000	92200	92200	92200	92200	1
380	20240322	122800	1464945800	92200	92200	92200	92200	1
381	20240322	122700	1464853600	92300	92300	92300	92300	22
382	20240322	122600	1462823000	92300	92300	92300	92300	95
383	20240322	122500	1454054500	92400	92300	92400	92300	3
384	20240322	122400	1453777400	92300	92300	92400	92300	105
385	20240322	122300	1444084300	92400	92400	92400	92300	347
386	20240322	122200	1412037700	92500	92400	92500	92400	70
387	20240322	122100	1405562800	92400	92400	92400	92400	1
388	20240322	122000	1405470400	92400	92400	92400	92400	54
389	20240322	121900	1400480800	92400	92400	92400	92400	12
390	20240322	121800	1399372000	92400	92500	92500	92400	29
391	20240322	121700	1396691400	92500	92500	92500	92500	100
392	20240322	121600	1387441400	92400	92400	92400	92400	13
393	20240322	121500	1386240200	92500	92400	92500	92400	3
394	20240322	121400	1385962800	92500	92400	92500	92400	18
395	20240322	121300	1384299500	92400	92400	92400	92400	2
396	20240322	121200	1384114700	92400	92400	92400	92400	2
397	20240322	121100	1383929900	92500	92400	92500	92400	6
398	20240322	121000	1383375300	92400	92400	92400	92400	84
399	20240322	120900	1375613700	92400	92400	92400	92400	17
400	20240322	120800	1374042900	92500	92500	92500	92500	1
401	20240322	120700	1373950400	92400	92400	92500	92400	25
402	20240322	120600	1371639400	92400	92400	92400	92400	4
403	20240322	120500	1371269800	92400	92500	92500	92400	27
404	20240322	120400	1368772400	92500	92400	92500	92400	7
405	20240322	120300	1368125500	92400	92400	92400	92400	2
406	20240322	120200	1367940700	92400	92400	92400	92400	1
407	20240322	120100	1367848300	92400	92400	92400	92400	4
408	20240322	120000	1367478700	92400	92400	92400	92400	4
409	20240322	115900	1367109100	92400	92400	92400	92400	31
410	20240322	115800	1364244700	92300	92300	92400	92300	79
411	20240322	115700	1356945800	92300	92300	92300	92300	3
412	20240322	115600	1356668900	92300	92300	92300	92300	3
413	20240322	115500	1356392000	92300	92300	92300	92300	1
414	20240322	115400	1356299700	92300	92400	92400	92300	328
415	20240322	115300	1325999200	92400	92400	92400	92400	52
416	20240322	115200	1321194400	92400	92400	92400	92400	105
417	20240322	115100	1311492400	92400	92400	92400	92400	4
418	20240322	115000	1311122800	92500	92500	92500	92500	210
419	20240322	114900	1291697800	92600	92600	92600	92600	0
420	20240322	114800	1291697800	92600	92700	92700	92600	150
421	20240322	114700	1277806200	92600	92600	92600	92600	134
422	20240322	114600	1265397800	92800	92800	92800	92600	7
423	20240322	114500	1264748400	92800	92600	92800	92600	16
424	20240322	114400	1263263800	92700	92600	92700	92600	27
425	20240322	114300	1260763500	92600	92600	92700	92600	336
426	20240322	114200	1229648400	92700	92800	92800	92600	164
427	20240322	114100	1214445900	92800	92800	92800	92800	12
428	20240322	114000	1213332300	92700	92700	92700	92600	206
429	20240322	113900	1194236400	92700	92800	92800	92700	8
430	20240322	113800	1193494200	92800	92700	92800	92700	67
431	20240322	113700	1187277100	92700	92700	92700	92700	0
432	20240322	113600	1187277100	92700	92700	92700	92700	123
433	20240322	113500	1175875000	92700	92700	92700	92700	0
434	20240322	113400	1175875000	92700	92600	92700	92600	35
435	20240322	113300	1172633700	92700	92600	92700	92600	11
436	20240322	113200	1171614100	92700	92700	92700	92700	1
437	20240322	113100	1171521400	92600	92600	92600	92600	4
438	20240322	113000	1171151000	92600	92500	92600	92500	3
439	20240322	112900	1170873300	92500	92800	92800	92500	52
440	20240322	112800	1166052500	92800	92800	92800	92800	13
441	20240322	112700	1164846100	92800	92800	92800	92800	22
442	20240322	112600	1162804500	92900	92700	92900	92700	17
443	20240322	112500	1161225500	92900	92800	92900	92800	113
444	20240322	112400	1150733900	92800	92800	92900	92700	160
445	20240322	112300	1135883200	92700	92700	92700	92700	10
446	20240322	112200	1134956200	92700	92500	92700	92500	135
447	20240322	112100	1122453800	92500	92500	92600	92500	56
448	20240322	112000	1117270700	92500	92500	92500	92500	24
449	20240322	111900	1115050700	92500	92500	92500	92500	63
450	20240322	111800	1109223200	92500	92500	92500	92500	10
451	20240322	111700	1108298200	92500	92600	92600	92500	3
452	20240322	111600	1108020600	92500	92500	92500	92500	7
453	20240322	111500	1107373100	92500	92500	92500	92500	9
454	20240322	111400	1106540600	92500	92400	92500	92400	11
455	20240322	111300	1105523500	92400	92400	92400	92400	6
456	20240322	111200	1104969100	92500	92500	92500	92500	64
457	20240322	111100	1099049100	92500	92500	92500	92500	7
458	20240322	111000	1098401600	92500	92600	92600	92500	9
459	20240322	110900	1097568600	92600	92600	92600	92600	2
460	20240322	110800	1097383400	92500	92500	92600	92500	8
461	20240322	110700	1096643300	92500	92500	92500	92500	19
462	20240322	110600	1094885800	92500	92500	92500	92500	10
463	20240322	110500	1093960800	92500	92500	92500	92500	10
464	20240322	110400	1093035800	92500	92500	92600	92500	15
465	20240322	110300	1091647500	92500	92400	92500	92400	5
466	20240322	110200	1091185200	92400	92400	92400	92400	18
467	20240322	110100	1089522000	92400	92400	92400	92400	3
468	20240322	110000	1089244800	92400	92200	92500	92200	94
469	20240322	105900	1080559700	92300	92300	92300	92300	86
470	20240322	105800	1072621900	92300	92400	92400	92300	17
471	20240322	105700	1071051800	92400	92300	92400	92300	3
472	20240322	105600	1070774800	92300	92200	92300	92200	20
473	20240322	105500	1068929100	92300	92300	92300	92300	233
474	20240322	105400	1047423200	92300	92300	92300	92300	3
475	20240322	105300	1047146300	92300	92400	92400	92300	562
476	20240322	105200	995237700	92400	92400	92400	92400	13
477	20240322	105100	994036500	92400	92400	92500	92400	6
478	20240322	105000	993482000	92500	92500	92500	92400	308
479	20240322	104900	964992600	92500	92500	92500	92500	27
480	20240322	104800	962495100	92500	92600	92600	92500	13
481	20240322	104700	961291400	92600	92600	92600	92600	30
482	20240322	104600	958513400	92500	92600	92600	92500	98
483	20240322	104500	949439100	92600	92500	92600	92500	18
484	20240322	104400	947772600	92500	92500	92500	92500	2
485	20240322	104300	947587600	92400	92400	92400	92400	103
486	20240322	104200	938070400	92500	92400	92500	92400	33
487	20240322	104100	935019900	92400	92400	92500	92400	57
488	20240322	104000	929752900	92400	92500	92500	92400	36
489	20240322	103900	926425600	92500	92400	92500	92400	91
490	20240322	103800	918009100	92400	92400	92400	92400	16
491	20240322	103700	916530700	92500	92400	92500	92400	51
492	20240322	103600	911815300	92400	92400	92400	92400	83
493	20240322	103500	904146100	92400	92400	92400	92400	4
494	20240322	103400	903776500	92500	92400	92600	92400	258
495	20240322	103300	879931200	92400	92500	92500	92400	726
496	20240322	103200	812822900	92500	92500	92600	92500	47
497	20240322	103100	808473800	92600	92700	92700	92600	154
498	20240322	103000	794206500	92700	92800	92800	92700	7
499	20240322	102900	793557100	92800	92800	92800	92700	11
500	20240322	102800	792536800	92700	92700	92700	92700	1
501	20240322	102700	792444100	92700	92700	92800	92700	22
502	20240322	102600	790404600	92700	92700	92700	92700	1
503	20240322	102500	790311900	92700	92700	92700	92700	34
504	20240322	102400	787160100	92700	92500	92700	92500	23
505	20240322	102300	785029700	92600	92600	92600	92600	5
506	20240322	102200	784566700	92600	92500	92600	92500	52
507	20240322	102100	779752100	92500	92500	92500	92500	4
508	20240322	102000	779382100	92500	92500	92600	92500	50
509	20240322	101900	774752600	92500	92500	92500	92500	6
510	20240322	101800	774197600	92500	92500	92500	92500	7
511	20240322	101700	773550100	92500	92500	92500	92500	101
512	20240322	101600	764207600	92500	92600	92600	92500	5
513	20240322	101500	763745000	92600	92500	92600	92500	12
514	20240322	101400	762634500	92500	92500	92500	92500	36
515	20240322	101300	759304500	92500	92600	92600	92500	183
516	20240322	101200	742362500	92600	92600	92600	92600	10
517	20240322	101100	741436500	92600	92600	92600	92600	0
518	20240322	101000	741436500	92600	92700	92700	92600	93
519	20240322	100900	732815500	92700	92600	92700	92600	48
520	20240322	100800	728367600	92600	92700	92700	92600	4
521	20240322	100700	727997100	92700	92700	92700	92600	25
522	20240322	100600	725679700	92700	92700	92700	92600	14
523	20240322	100500	724382100	92700	92600	92700	92600	64
524	20240322	100400	718449400	92700	92700	92700	92700	21
525	20240322	100300	716502700	92700	92700	92700	92700	2
526	20240322	100200	716317300	92600	92700	92700	92600	4
527	20240322	100100	715946700	92700	92600	92700	92600	125
528	20240322	100000	704359300	92700	92500	92700	92500	39
529	20240322	095900	700744300	92500	92700	92700	92500	310
530	20240322	095800	672050800	92700	92700	92700	92600	12
531	20240322	095700	670938800	92600	92600	92600	92600	41
532	20240322	095600	667142200	92500	92700	92700	92500	57
533	20240322	095500	661866300	92800	92800	92800	92800	8
534	20240322	095400	661123900	92800	92800	92800	92800	13
535	20240322	095300	659917500	92800	92500	92800	92500	212
536	20240322	095200	640293300	92500	92500	92500	92400	14
537	20240322	095100	638998600	92500	92300	92500	92300	13
538	20240322	095000	637797800	92500	92400	92500	92400	12
539	20240322	094900	636688900	92400	92400	92500	92400	132
540	20240322	094800	624492000	92400	92400	92400	92400	62
541	20240322	094700	618763200	92400	92500	92500	92400	5
542	20240322	094600	618301100	92500	92500	92500	92500	157
543	20240322	094500	603778600	92500	92600	92600	92500	26
544	20240322	094400	601371100	92600	92600	92600	92600	56
545	20240322	094300	596185500	92600	92600	92600	92500	112
546	20240322	094200	585816600	92600	92800	92800	92600	206
547	20240322	094100	566711200	92800	92700	92800	92700	53
548	20240322	094000	561796100	92700	92800	92800	92600	69
549	20240322	093900	555399900	92800	92800	92800	92700	77
550	20240322	093800	548260200	92800	92900	92900	92800	51
551	20240322	093700	543524400	92900	92700	92900	92500	79
552	20240322	093600	536197900	92700	92500	92700	92400	58
553	20240322	093500	530832800	92500	92600	92600	92500	133
554	20240322	093400	518530200	92400	92700	92700	92400	2
555	20240322	093300	518345100	92700	92500	92700	92400	65
556	20240322	093200	512335900	92400	92600	92600	92400	142
557	20240322	093100	499202800	92500	92800	92800	92500	37
558	20240322	093000	495774200	92700	92400	92700	92400	23
559	20240322	092900	493644600	92300	92700	92900	92300	304
560	20240322	092800	465537900	92500	92500	92500	92500	11
561	20240322	092700	464520400	92400	92500	92500	92400	36
562	20240322	092600	461192500	92500	92300	92500	92300	114
563	20240322	092500	450667700	92300	92500	92700	92300	346
564	20240322	092400	418689700	92500	92500	92500	92500	11
565	20240322	092300	417672200	92600	92500	92800	92500	106
566	20240322	092200	407837000	92500	92500	92500	92500	26
567	20240322	092100	405432000	92200	92300	92500	92200	25
568	20240322	092000	403123000	92300	92300	92300	92300	28
569	20240322	091900	400538600	92400	92400	92400	92400	102
570	20240322	091800	391113800	92300	92400	92400	92300	39
571	20240322	091700	387513200	92300	92200	92300	92100	78
572	20240322	091600	380321500	92200	92300	92300	92100	127
573	20240322	091500	368599900	92300	92200	92300	92200	75
574	20240322	091400	361683500	92100	92300	92300	92100	78
575	20240322	091300	354492100	92800	92200	92900	92200	25
576	20240322	091200	352176800	92300	92900	92900	92200	32
577	20240322	091100	349210300	92200	92100	92700	92000	375
578	20240322	091000	314639400	92100	92200	92300	92100	820
579	20240322	090900	239067300	92300	92400	92400	92200	65
580	20240322	090800	233069700	92300	92400	92400	92300	419
581	20240322	090700	194366500	92500	92500	92500	92500	139
582	20240322	090600	181509000	92500	93100	93100	92500	250
583	20240322	090500	158335500	93100	93500	93500	92400	321
584	20240322	090400	128484600	93500	92900	93500	92900	74
585	20240322	090300	121603900	92900	92400	92900	92400	34
586	20240322	090200	118447900	92300	92100	92300	92100	113
587	20240322	090100	108030100	92100	92100	92300	92100	236
588	20240322	090000	86288500	92100	93400	93400	92000	898