KissMeData/365340/min/candle-20240327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240327	203900	3091035700	92200	92200	92200	92200	719
3	20240327	203800	3091035700	92200	92200	92200	92200	0
4	20240327	203700	3091035700	92200	92200	92200	92200	0
5	20240327	203600	3091035700	92200	92200	92200	92200	0
6	20240327	203500	3091035700	92200	92200	92200	92200	0
7	20240327	203400	3091035700	92200	92200	92200	92200	0
8	20240327	203300	3091035700	92200	92200	92200	92200	0
9	20240327	203200	3091035700	92200	92200	92200	92200	0
10	20240327	203100	3091035700	92200	92200	92200	92200	0
11	20240327	203000	3091035700	92200	92200	92200	92200	0
12	20240327	202900	3091035700	92200	92200	92200	92200	0
13	20240327	202800	3091035700	92200	92200	92200	92200	0
14	20240327	202700	3091035700	92200	92200	92200	92200	0
15	20240327	202600	3091035700	92200	92200	92200	92200	0
16	20240327	202500	3091035700	92200	92200	92200	92200	0
17	20240327	202400	3091035700	92200	92200	92200	92200	0
18	20240327	202300	3091035700	92200	92200	92200	92200	0
19	20240327	202200	3091035700	92200	92200	92200	92200	0
20	20240327	202100	3091035700	92200	92200	92200	92200	0
21	20240327	202000	3091035700	92200	92200	92200	92200	0
22	20240327	201900	3091035700	92200	92200	92200	92200	0
23	20240327	201800	3091035700	92200	92200	92200	92200	0
24	20240327	201700	3091035700	92200	92200	92200	92200	0
25	20240327	201600	3091035700	92200	92200	92200	92200	0
26	20240327	201500	3091035700	92200	92200	92200	92200	0
27	20240327	201400	3091035700	92200	92200	92200	92200	0
28	20240327	201300	3091035700	92200	92200	92200	92200	0
29	20240327	201200	3091035700	92200	92200	92200	92200	0
30	20240327	201100	3091035700	92200	92200	92200	92200	0
31	20240327	201000	3091035700	92200	92200	92200	92200	0
32	20240327	200900	3091035700	92200	92200	92200	92200	719
33	20240327	200800	3091035700	92200	92200	92200	92200	0
34	20240327	200700	3091035700	92200	92200	92200	92200	0
35	20240327	200600	3091035700	92200	92200	92200	92200	0
36	20240327	200500	3091035700	92200	92200	92200	92200	0
37	20240327	200400	3091035700	92200	92200	92200	92200	0
38	20240327	200300	3091035700	92200	92200	92200	92200	0
39	20240327	200200	3091035700	92200	92200	92200	92200	0
40	20240327	200100	3091035700	92200	92200	92200	92200	0
41	20240327	200000	3091035700	92200	92200	92200	92200	0
42	20240327	195900	3091035700	92200	92200	92200	92200	0
43	20240327	195800	3091035700	92200	92200	92200	92200	0
44	20240327	195700	3091035700	92200	92200	92200	92200	0
45	20240327	195600	3091035700	92200	92200	92200	92200	0
46	20240327	195500	3091035700	92200	92200	92200	92200	0
47	20240327	195400	3091035700	92200	92200	92200	92200	0
48	20240327	195300	3091035700	92200	92200	92200	92200	0
49	20240327	195200	3091035700	92200	92200	92200	92200	0
50	20240327	195100	3091035700	92200	92200	92200	92200	0
51	20240327	195000	3091035700	92200	92200	92200	92200	0
52	20240327	194900	3091035700	92200	92200	92200	92200	0
53	20240327	194800	3091035700	92200	92200	92200	92200	0
54	20240327	194700	3091035700	92200	92200	92200	92200	0
55	20240327	194600	3091035700	92200	92200	92200	92200	0
56	20240327	194500	3091035700	92200	92200	92200	92200	0
57	20240327	194400	3091035700	92200	92200	92200	92200	0
58	20240327	194300	3091035700	92200	92200	92200	92200	0
59	20240327	194200	3091035700	92200	92200	92200	92200	0
60	20240327	194100	3091035700	92200	92200	92200	92200	0
61	20240327	194000	3091035700	92200	92200	92200	92200	0
62	20240327	193900	3091035700	92200	92200	92200	92200	719
63	20240327	193800	3091035700	92200	92200	92200	92200	0
64	20240327	193700	3091035700	92200	92200	92200	92200	0
65	20240327	193600	3091035700	92200	92200	92200	92200	0
66	20240327	193500	3091035700	92200	92200	92200	92200	0
67	20240327	193400	3091035700	92200	92200	92200	92200	0
68	20240327	193300	3091035700	92200	92200	92200	92200	0
69	20240327	193200	3091035700	92200	92200	92200	92200	0
70	20240327	193100	3091035700	92200	92200	92200	92200	0
71	20240327	193000	3091035700	92200	92200	92200	92200	0
72	20240327	192900	3091035700	92200	92200	92200	92200	0
73	20240327	192800	3091035700	92200	92200	92200	92200	0
74	20240327	192700	3091035700	92200	92200	92200	92200	0
75	20240327	192600	3091035700	92200	92200	92200	92200	0
76	20240327	192500	3091035700	92200	92200	92200	92200	0
77	20240327	192400	3091035700	92200	92200	92200	92200	0
78	20240327	192300	3091035700	92200	92200	92200	92200	0
79	20240327	192200	3091035700	92200	92200	92200	92200	0
80	20240327	192100	3091035700	92200	92200	92200	92200	0
81	20240327	192000	3091035700	92200	92200	92200	92200	0
82	20240327	191900	3091035700	92200	92200	92200	92200	0
83	20240327	191800	3091035700	92200	92200	92200	92200	0
84	20240327	191700	3091035700	92200	92200	92200	92200	0
85	20240327	191600	3091035700	92200	92200	92200	92200	0
86	20240327	191500	3091035700	92200	92200	92200	92200	0
87	20240327	191400	3091035700	92200	92200	92200	92200	0
88	20240327	191300	3091035700	92200	92200	92200	92200	0
89	20240327	191200	3091035700	92200	92200	92200	92200	0
90	20240327	191100	3091035700	92200	92200	92200	92200	0
91	20240327	191000	3091035700	92200	92200	92200	92200	0
92	20240327	190900	3091035700	92200	92200	92200	92200	719
93	20240327	190800	3091035700	92200	92200	92200	92200	0
94	20240327	190700	3091035700	92200	92200	92200	92200	0
95	20240327	190600	3091035700	92200	92200	92200	92200	0
96	20240327	190500	3091035700	92200	92200	92200	92200	0
97	20240327	190400	3091035700	92200	92200	92200	92200	0
98	20240327	190300	3091035700	92200	92200	92200	92200	0
99	20240327	190200	3091035700	92200	92200	92200	92200	0
100	20240327	190100	3091035700	92200	92200	92200	92200	0
101	20240327	190000	3091035700	92200	92200	92200	92200	0
102	20240327	185900	3091035700	92200	92200	92200	92200	0
103	20240327	185800	3091035700	92200	92200	92200	92200	0
104	20240327	185700	3091035700	92200	92200	92200	92200	0
105	20240327	185600	3091035700	92200	92200	92200	92200	0
106	20240327	185500	3091035700	92200	92200	92200	92200	0
107	20240327	185400	3091035700	92200	92200	92200	92200	0
108	20240327	185300	3091035700	92200	92200	92200	92200	0
109	20240327	185200	3091035700	92200	92200	92200	92200	0
110	20240327	185100	3091035700	92200	92200	92200	92200	0
111	20240327	185000	3091035700	92200	92200	92200	92200	0
112	20240327	184900	3091035700	92200	92200	92200	92200	0
113	20240327	184800	3091035700	92200	92200	92200	92200	0
114	20240327	184700	3091035700	92200	92200	92200	92200	0
115	20240327	184600	3091035700	92200	92200	92200	92200	0
116	20240327	184500	3091035700	92200	92200	92200	92200	0
117	20240327	184400	3091035700	92200	92200	92200	92200	0
118	20240327	184300	3091035700	92200	92200	92200	92200	0
119	20240327	184200	3091035700	92200	92200	92200	92200	0
120	20240327	184100	3091035700	92200	92200	92200	92200	0
121	20240327	184000	3091035700	92200	92200	92200	92200	0
122	20240327	183900	3091035700	92200	92200	92200	92200	719
123	20240327	183800	3091035700	92200	92200	92200	92200	0
124	20240327	183700	3091035700	92200	92200	92200	92200	0
125	20240327	183600	3091035700	92200	92200	92200	92200	0
126	20240327	183500	3091035700	92200	92200	92200	92200	0
127	20240327	183400	3091035700	92200	92200	92200	92200	0
128	20240327	183300	3091035700	92200	92200	92200	92200	0
129	20240327	183200	3091035700	92200	92200	92200	92200	0
130	20240327	183100	3091035700	92200	92200	92200	92200	0
131	20240327	183000	3091035700	92200	92200	92200	92200	0
132	20240327	182900	3091035700	92200	92200	92200	92200	0
133	20240327	182800	3091035700	92200	92200	92200	92200	0
134	20240327	182700	3091035700	92200	92200	92200	92200	0
135	20240327	182600	3091035700	92200	92200	92200	92200	0
136	20240327	182500	3091035700	92200	92200	92200	92200	0
137	20240327	182400	3091035700	92200	92200	92200	92200	0
138	20240327	182300	3091035700	92200	92200	92200	92200	0
139	20240327	182200	3091035700	92200	92200	92200	92200	0
140	20240327	182100	3091035700	92200	92200	92200	92200	0
141	20240327	182000	3091035700	92200	92200	92200	92200	0
142	20240327	181900	3091035700	92200	92200	92200	92200	0
143	20240327	181800	3091035700	92200	92200	92200	92200	0
144	20240327	181700	3091035700	92200	92200	92200	92200	0
145	20240327	181600	3091035700	92200	92200	92200	92200	0
146	20240327	181500	3091035700	92200	92200	92200	92200	0
147	20240327	181400	3091035700	92200	92200	92200	92200	0
148	20240327	181300	3091035700	92200	92200	92200	92200	0
149	20240327	181200	3091035700	92200	92200	92200	92200	0
150	20240327	181100	3091035700	92200	92200	92200	92200	0
151	20240327	181000	3091035700	92200	92200	92200	92200	0
152	20240327	180900	3091035700	92200	92200	92200	92200	719
153	20240327	180800	3091035700	92200	92200	92200	92200	0
154	20240327	180700	3091035700	92200	92200	92200	92200	0
155	20240327	180600	3091035700	92200	92200	92200	92200	0
156	20240327	180500	3091035700	92200	92200	92200	92200	0
157	20240327	180400	3091035700	92200	92200	92200	92200	0
158	20240327	180300	3091035700	92200	92200	92200	92200	0
159	20240327	180200	3091035700	92200	92200	92200	92200	0
160	20240327	180100	3091035700	92200	92200	92200	92200	0
161	20240327	180000	3091035700	92200	92200	92200	92200	0
162	20240327	175900	3091035700	92200	92200	92200	92200	0
163	20240327	175800	3091035700	92200	92200	92200	92200	0
164	20240327	175700	3091035700	92200	92200	92200	92200	0
165	20240327	175600	3091035700	92200	92200	92200	92200	0
166	20240327	175500	3091035700	92200	92200	92200	92200	0
167	20240327	175400	3091035700	92200	92200	92200	92200	0
168	20240327	175300	3091035700	92200	92200	92200	92200	0
169	20240327	175200	3091035700	92200	92200	92200	92200	0
170	20240327	175100	3091035700	92200	92200	92200	92200	0
171	20240327	175000	3091035700	92200	92200	92200	92200	0
172	20240327	174900	3091035700	92200	92200	92200	92200	0
173	20240327	174800	3091035700	92200	92200	92200	92200	0
174	20240327	174700	3091035700	92200	92200	92200	92200	0
175	20240327	174600	3091035700	92200	92200	92200	92200	0
176	20240327	174500	3091035700	92200	92200	92200	92200	0
177	20240327	174400	3091035700	92200	92200	92200	92200	0
178	20240327	174300	3091035700	92200	92200	92200	92200	0
179	20240327	174200	3091035700	92200	92200	92200	92200	0
180	20240327	174100	3091035700	92200	92200	92200	92200	0
181	20240327	174000	3091035700	92200	92200	92200	92200	0
182	20240327	173900	3091035700	92200	92200	92200	92200	719
183	20240327	173800	3091035700	92200	92200	92200	92200	0
184	20240327	173700	3091035700	92200	92200	92200	92200	0
185	20240327	173600	3091035700	92200	92200	92200	92200	0
186	20240327	173500	3091035700	92200	92200	92200	92200	0
187	20240327	173400	3091035700	92200	92200	92200	92200	0
188	20240327	173300	3091035700	92200	92200	92200	92200	0
189	20240327	173200	3091035700	92200	92200	92200	92200	0
190	20240327	173100	3091035700	92200	92200	92200	92200	0
191	20240327	173000	3091035700	92200	92200	92200	92200	0
192	20240327	172900	3091035700	92200	92200	92200	92200	0
193	20240327	172800	3091035700	92200	92200	92200	92200	0
194	20240327	172700	3091035700	92200	92200	92200	92200	0
195	20240327	172600	3091035700	92200	92200	92200	92200	0
196	20240327	172500	3091035700	92200	92200	92200	92200	0
197	20240327	172400	3091035700	92200	92200	92200	92200	0
198	20240327	172300	3091035700	92200	92200	92200	92200	0
199	20240327	172200	3091035700	92200	92200	92200	92200	0
200	20240327	172100	3091035700	92200	92200	92200	92200	0
201	20240327	172000	3091035700	92200	92200	92200	92200	0
202	20240327	171900	3091035700	92200	92200	92200	92200	0
203	20240327	171800	3091035700	92200	92200	92200	92200	0
204	20240327	171700	3091035700	92200	92200	92200	92200	0
205	20240327	171600	3091035700	92200	92200	92200	92200	0
206	20240327	171500	3091035700	92200	92200	92200	92200	0
207	20240327	171400	3091035700	92200	92200	92200	92200	0
208	20240327	171300	3091035700	92200	92200	92200	92200	0
209	20240327	171200	3091035700	92200	92200	92200	92200	0
210	20240327	171100	3091035700	92200	92200	92200	92200	0
211	20240327	171000	3091035700	92200	92200	92200	92200	0
212	20240327	170900	3091035700	92200	92200	92200	92200	719
213	20240327	170800	3091035700	92200	92200	92200	92200	0
214	20240327	170700	3091035700	92200	92200	92200	92200	0
215	20240327	170600	3091035700	92200	92200	92200	92200	0
216	20240327	170500	3091035700	92200	92200	92200	92200	0
217	20240327	170400	3091035700	92200	92200	92200	92200	0
218	20240327	170300	3091035700	92200	92200	92200	92200	0
219	20240327	170200	3091035700	92200	92200	92200	92200	0
220	20240327	170100	3091035700	92200	92200	92200	92200	0
221	20240327	170000	3091035700	92200	92200	92200	92200	0
222	20240327	165900	3091035700	92200	92200	92200	92200	0
223	20240327	165800	3091035700	92200	92200	92200	92200	0
224	20240327	165700	3091035700	92200	92200	92200	92200	0
225	20240327	165600	3091035700	92200	92200	92200	92200	0
226	20240327	165500	3091035700	92200	92200	92200	92200	0
227	20240327	165400	3091035700	92200	92200	92200	92200	0
228	20240327	165300	3091035700	92200	92200	92200	92200	0
229	20240327	165200	3091035700	92200	92200	92200	92200	0
230	20240327	165100	3091035700	92200	92200	92200	92200	0
231	20240327	165000	3091035700	92200	92200	92200	92200	0
232	20240327	164900	3091035700	92200	92200	92200	92200	0
233	20240327	164800	3091035700	92200	92200	92200	92200	0
234	20240327	164700	3091035700	92200	92200	92200	92200	0
235	20240327	164600	3091035700	92200	92200	92200	92200	0
236	20240327	164500	3091035700	92200	92200	92200	92200	0
237	20240327	164400	3091035700	92200	92200	92200	92200	0
238	20240327	164300	3091035700	92200	92200	92200	92200	0
239	20240327	164200	3091035700	92200	92200	92200	92200	0
240	20240327	164100	3091035700	92200	92200	92200	92200	0
241	20240327	164000	3091035700	92200	92200	92200	92200	0
242	20240327	163900	3091035700	92200	92200	92200	92200	719
243	20240327	163800	3091035700	92200	92200	92200	92200	0
244	20240327	163700	3091035700	92200	92200	92200	92200	0
245	20240327	163600	3091035700	92200	92200	92200	92200	0
246	20240327	163500	3091035700	92200	92200	92200	92200	0
247	20240327	163400	3091035700	92200	92200	92200	92200	0
248	20240327	163300	3091035700	92200	92200	92200	92200	0
249	20240327	163200	3091035700	92200	92200	92200	92200	0
250	20240327	163100	3091035700	92200	92200	92200	92200	0
251	20240327	163000	3091035700	92200	92200	92200	92200	0
252	20240327	162900	3091035700	92200	92200	92200	92200	0
253	20240327	162800	3091035700	92200	92200	92200	92200	0
254	20240327	162700	3091035700	92200	92200	92200	92200	0
255	20240327	162600	3091035700	92200	92200	92200	92200	0
256	20240327	162500	3091035700	92200	92200	92200	92200	0
257	20240327	162400	3091035700	92200	92200	92200	92200	0
258	20240327	162300	3091035700	92200	92200	92200	92200	0
259	20240327	162200	3091035700	92200	92200	92200	92200	0
260	20240327	162100	3091035700	92200	92200	92200	92200	0
261	20240327	162000	3091035700	92200	92200	92200	92200	0
262	20240327	161900	3091035700	92200	92200	92200	92200	0
263	20240327	161800	3091035700	92200	92200	92200	92200	0
264	20240327	161700	3091035700	92200	92200	92200	92200	0
265	20240327	161600	3091035700	92200	92200	92200	92200	0
266	20240327	161500	3091035700	92200	92200	92200	92200	0
267	20240327	161400	3091035700	92200	92200	92200	92200	0
268	20240327	161300	3091035700	92200	92200	92200	92200	0
269	20240327	161200	3091035700	92200	92200	92200	92200	0
270	20240327	161100	3091035700	92200	92200	92200	92200	0
271	20240327	161000	3091035700	92200	92200	92200	92200	0
272	20240327	160900	3091035700	92200	92200	92200	92200	719
273	20240327	160800	3091035700	92200	92200	92200	92200	0
274	20240327	160700	3091035700	92200	92200	92200	92200	0
275	20240327	160600	3091035700	92200	92200	92200	92200	0
276	20240327	160500	3091035700	92200	92200	92200	92200	0
277	20240327	160400	3091035700	92200	92200	92200	92200	0
278	20240327	160300	3091035700	92200	92200	92200	92200	0
279	20240327	160200	3091035700	92200	92200	92200	92200	0
280	20240327	160100	3091035700	92200	92200	92200	92200	0
281	20240327	160000	3091035700	92200	92200	92200	92200	0
282	20240327	155900	3091035700	92200	92200	92200	92200	0
283	20240327	155800	3091035700	92200	92200	92200	92200	0
284	20240327	155700	3091035700	92200	92200	92200	92200	0
285	20240327	155600	3091035700	92200	92200	92200	92200	0
286	20240327	155500	3091035700	92200	92200	92200	92200	0
287	20240327	155400	3091035700	92200	92200	92200	92200	0
288	20240327	155300	3091035700	92200	92200	92200	92200	0
289	20240327	155200	3091035700	92200	92200	92200	92200	0
290	20240327	155100	3091035700	92200	92200	92200	92200	0
291	20240327	155000	3091035700	92200	92200	92200	92200	0
292	20240327	154900	3091035700	92200	92200	92200	92200	0
293	20240327	154800	3091035700	92200	92200	92200	92200	0
294	20240327	154700	3091035700	92200	92200	92200	92200	0
295	20240327	154600	3091035700	92200	92200	92200	92200	0
296	20240327	154500	3091035700	92200	92200	92200	92200	0
297	20240327	154400	3091035700	92200	92200	92200	92200	0
298	20240327	154300	3091035700	92200	92200	92200	92200	0
299	20240327	154200	3091035700	92200	92200	92200	92200	0
300	20240327	154100	3091035700	92200	92200	92200	92200	0
301	20240327	154000	3091035700	92200	92200	92200	92200	0
302	20240327	153900	3091035700	92200	92200	92200	92200	719
303	20240327	153800	3091035700	92200	92200	92200	92200	0
304	20240327	153700	3091035700	92200	92200	92200	92200	0
305	20240327	153600	3091035700	92200	92200	92200	92200	0
306	20240327	153500	3091035700	92200	92200	92200	92200	0
307	20240327	153400	3091035700	92200	92200	92200	92200	0
308	20240327	153300	3091035700	92200	92200	92200	92200	0
309	20240327	153200	3091035700	92200	92200	92200	92200	0
310	20240327	153100	3091035700	92200	92200	92200	92200	0
311	20240327	153000	3091035700	92200	92200	92200	92200	719
312	20240327	152900	3024743900	92200	92200	92200	92200	0
313	20240327	152800	3024743900	92200	92200	92200	92200	0
314	20240327	152700	3024743900	92200	92200	92200	92200	0
315	20240327	152600	3024743900	92200	92200	92200	92200	0
316	20240327	152500	3024743900	92200	92200	92200	92200	0
317	20240327	152400	3024743900	92200	92200	92200	92200	0
318	20240327	152300	3024743900	92200	92200	92200	92200	0
319	20240327	152200	3024743900	92200	92200	92200	92200	0
320	20240327	152100	3024743900	92200	92200	92200	92200	0
321	20240327	152000	3024743900	92200	92200	92200	92200	0
322	20240327	151900	3024743900	92200	92100	92200	92100	61
323	20240327	151800	3019123300	92100	92200	92200	92100	20
324	20240327	151700	3017280200	92100	92100	92200	92100	56
325	20240327	151600	3012122300	92100	92100	92200	92100	186
326	20240327	151500	2994989600	92100	92100	92200	92100	12
327	20240327	151400	2993884300	92100	92200	92200	92100	10
328	20240327	151300	2992963100	92100	92100	92200	92100	167
329	20240327	151200	2977575300	92200	92200	92200	92100	154
330	20240327	151100	2963389200	92100	92200	92200	92100	130
331	20240327	151000	2951413300	92100	92200	92200	92100	164
332	20240327	150900	2936305700	92100	92100	92100	92100	4
333	20240327	150800	2935937300	92100	92200	92200	92100	6
334	20240327	150700	2935384500	92100	92100	92100	92100	6
335	20240327	150600	2934831900	92200	92100	92200	92100	37
336	20240327	150500	2931422100	92100	92100	92100	92100	3
337	20240327	150400	2931145800	92100	92200	92200	92100	137
338	20240327	150300	2918528000	92100	92100	92100	92100	81
339	20240327	150200	2911067900	92200	92100	92200	92100	27
340	20240327	150100	2908581100	92100	92100	92100	92100	78
341	20240327	150000	2901397300	92100	92100	92200	92100	22
342	20240327	145900	2899369900	92100	92100	92200	92100	21
343	20240327	145800	2897434800	92100	92200	92200	92100	50
344	20240327	145700	2892829700	92100	92100	92200	92100	31
345	20240327	145600	2889974500	92100	92100	92100	92100	17
346	20240327	145500	2888408800	92100	92100	92100	92100	8
347	20240327	145400	2887672000	92100	92100	92100	92100	49
348	20240327	145300	2883159100	92200	92100	92200	92100	107
349	20240327	145200	2873303400	92100	92100	92200	92100	143
350	20240327	145100	2860133000	92100	92100	92100	92100	14
351	20240327	145000	2858843600	92200	92100	92200	92100	10
352	20240327	144900	2857922500	92100	92100	92100	92100	56
353	20240327	144800	2852764900	92100	92100	92200	92100	20
354	20240327	144700	2850921900	92100	92100	92100	92100	14
355	20240327	144600	2849632500	92100	92100	92100	92100	16
356	20240327	144500	2848158900	92100	92100	92100	92100	46
357	20240327	144400	2843922300	92100	92000	92100	92000	22
358	20240327	144300	2841897100	92000	92000	92000	92000	19
359	20240327	144200	2840149100	92000	92000	92000	92000	41
360	20240327	144100	2836377100	92100	92000	92100	92000	11
361	20240327	144000	2835365000	92000	92000	92000	92000	11
362	20240327	143900	2834353000	92000	92000	92000	92000	4
363	20240327	143800	2833985000	92000	92000	92000	92000	45
364	20240327	143700	2829845000	92000	92100	92100	92000	7
365	20240327	143600	2829200500	92100	92000	92100	92000	9
366	20240327	143500	2828372300	92100	92000	92100	92000	49
367	20240327	143400	2823862400	92000	92000	92000	92000	0
368	20240327	143300	2823862400	92000	92100	92100	92000	237
369	20240327	143200	2802051100	92100	92100	92100	92000	135
370	20240327	143100	2789619400	92100	92100	92100	92100	10
371	20240327	143000	2788698400	92200	92100	92200	92100	31
372	20240327	142900	2785841900	92200	92200	92200	92100	72
373	20240327	142800	2779203700	92100	92100	92200	92100	12
374	20240327	142700	2778098300	92100	92100	92100	92100	2
375	20240327	142600	2777914100	92100	92100	92100	92100	9
376	20240327	142500	2777085200	92200	92200	92200	92100	47
377	20240327	142400	2772752300	92100	92100	92100	92100	13
378	20240327	142300	2771555000	92100	92100	92100	92100	20
379	20240327	142200	2769713000	92100	92100	92100	92100	4
380	20240327	142100	2769344600	92100	92200	92200	92100	14
381	20240327	142000	2768054400	92100	92100	92100	92100	6
382	20240327	141900	2767501800	92100	92100	92100	92100	58
383	20240327	141800	2762160000	92100	92100	92100	92100	7
384	20240327	141700	2761515300	92100	92100	92100	92100	16
385	20240327	141600	2760041700	92100	92100	92200	92100	38
386	20240327	141500	2756539900	92100	92100	92100	92100	45
387	20240327	141400	2752395400	92100	92200	92300	92100	246
388	20240327	141300	2729714300	92200	92200	92200	92200	45
389	20240327	141200	2725565300	92200	92300	92300	92200	13
390	20240327	141100	2724366600	92200	92200	92200	92200	3
391	20240327	141000	2724090000	92200	92300	92300	92200	32
392	20240327	140900	2721139300	92200	92200	92200	92200	184
393	20240327	140800	2704174500	92200	92300	92300	92200	129
394	20240327	140700	2692271300	92300	92300	92300	92300	7
395	20240327	140600	2691625200	92300	92400	92400	92300	9
396	20240327	140500	2690794100	92300	92300	92300	92300	13
397	20240327	140400	2689594200	92300	92300	92300	92300	58
398	20240327	140300	2684240800	92400	92400	92400	92300	82
399	20240327	140200	2676664400	92300	92300	92400	92300	7
400	20240327	140100	2676018200	92300	92300	92400	92300	26
401	20240327	140000	2673618300	92200	92200	92200	92200	29
402	20240327	135900	2670944500	92200	92200	92300	92200	37
403	20240327	135800	2667531100	92200	92300	92300	92200	38
404	20240327	135700	2664024500	92300	92300	92300	92300	5
405	20240327	135600	2663563000	92300	92300	92300	92300	10
406	20240327	135500	2662640000	92300	92200	92300	92200	122
407	20240327	135400	2651381400	92200	92200	92200	92200	14
408	20240327	135300	2650090600	92200	92200	92200	92200	17
409	20240327	135200	2648523200	92200	92300	92300	92200	24
410	20240327	135100	2646308400	92200	92200	92200	92200	20
411	20240327	135000	2644464400	92200	92300	92300	92200	9
412	20240327	134900	2643634000	92200	92200	92200	92200	14
413	20240327	134800	2642343200	92200	92200	92200	92200	4
414	20240327	134700	2641974400	92200	92200	92200	92200	10
415	20240327	134600	2641052400	92300	92200	92300	92200	20
416	20240327	134500	2639207300	92200	92100	92200	92000	175
417	20240327	134400	2623087100	92000	92000	92100	92000	35
418	20240327	134300	2619864900	92100	92000	92100	92000	85
419	20240327	134200	2612044000	92000	92000	92100	92000	26
420	20240327	134100	2609651900	92100	92000	92100	92000	105
421	20240327	134000	2599990700	92000	92100	92100	92000	70
422	20240327	133900	2593550400	92000	92000	92000	92000	24
423	20240327	133800	2591342400	92100	92100	92100	92000	12
424	20240327	133700	2590237800	92100	92100	92100	92100	56
425	20240327	133600	2585080200	92100	92200	92200	92100	113
426	20240327	133500	2574671400	92300	92200	92300	92200	20
427	20240327	133400	2572827100	92200	92200	92200	92100	85
428	20240327	133300	2564990200	92100	92200	92200	92100	159
429	20240327	133200	2550331900	92300	92300	92300	92300	133
430	20240327	133100	2538056000	92300	92300	92300	92300	120
431	20240327	133000	2526980000	92300	92300	92300	92300	23
432	20240327	132900	2524857100	92400	92400	92400	92300	129
433	20240327	132800	2512937900	92400	92400	92400	92400	7
434	20240327	132700	2512291100	92400	92400	92400	92400	7
435	20240327	132600	2511644300	92400	92400	92500	92400	97
436	20240327	132500	2502673000	92400	92400	92400	92400	4
437	20240327	132400	2502303400	92400	92400	92400	92400	49
438	20240327	132300	2497775800	92400	92400	92500	92400	50
439	20240327	132200	2493154800	92500	92400	92500	92400	131
440	20240327	132100	2481048900	92400	92400	92500	92400	27
441	20240327	132000	2478553600	92500	92400	92500	92400	14
442	20240327	131900	2477259000	92400	92400	92500	92400	281
443	20240327	131800	2451294500	92400	92400	92400	92400	15
444	20240327	131700	2449908500	92400	92400	92400	92400	11
445	20240327	131600	2448892100	92400	92300	92500	92300	591
446	20240327	131500	2394274900	92300	92300	92300	92300	2
447	20240327	131400	2394090300	92300	92300	92300	92300	12
448	20240327	131300	2392982700	92300	92300	92300	92300	5
449	20240327	131200	2392521200	92300	92300	92300	92300	12
450	20240327	131100	2391413600	92300	92300	92300	92300	5
451	20240327	131000	2390952100	92300	92300	92400	92300	12
452	20240327	130900	2389844400	92300	92300	92400	92300	25
453	20240327	130800	2387535900	92300	92300	92300	92300	18
454	20240327	130700	2385874500	92300	92300	92300	92300	17
455	20240327	130600	2384305400	92300	92300	92300	92300	26
456	20240327	130500	2381905600	92300	92300	92300	92300	23
457	20240327	130400	2379782700	92300	92300	92300	92300	5
458	20240327	130300	2379321200	92300	92300	92300	92300	13
459	20240327	130200	2378121300	92300	92200	92300	92200	183
460	20240327	130100	2361231600	92300	92200	92300	92200	17
461	20240327	130000	2359663000	92200	92300	92300	92200	8
462	20240327	125900	2358925300	92200	92200	92200	92200	1
463	20240327	125800	2358833100	92200	92200	92200	92200	61
464	20240327	125700	2353208900	92200	92300	92300	92200	2
465	20240327	125600	2353024400	92200	92200	92300	92200	23
466	20240327	125500	2350903300	92200	92200	92200	92200	63
467	20240327	125400	2345094700	92200	92200	92200	92200	1
468	20240327	125300	2345002500	92200	92200	92200	92200	115
469	20240327	125200	2334399500	92200	92200	92200	92200	10
470	20240327	125100	2333477500	92300	92200	92300	92200	17
471	20240327	125000	2331909100	92300	92300	92300	92300	100
472	20240327	124900	2322679100	92200	92200	92200	92200	6
473	20240327	124800	2322125900	92200	92200	92200	92200	7
474	20240327	124700	2321480500	92200	92200	92200	92200	0
475	20240327	124600	2321480500	92200	92200	92200	92200	7
476	20240327	124500	2320835100	92300	92200	92300	92200	10
477	20240327	124400	2319913000	92200	92200	92200	92200	6
478	20240327	124300	2319359800	92300	92200	92300	92200	10
479	20240327	124200	2318437700	92200	92300	92300	92200	29
480	20240327	124100	2315761500	92200	92200	92200	92200	2
481	20240327	124000	2315577100	92200	92200	92200	92200	6
482	20240327	123900	2315023900	92200	92200	92200	92200	7
483	20240327	123800	2314378500	92200	92300	92300	92200	16
484	20240327	123700	2312903200	92300	92200	92300	92200	16
485	20240327	123600	2311426900	92200	92200	92300	92200	3
486	20240327	123500	2311150200	92300	92200	92300	92200	7
487	20240327	123400	2310504700	92200	92200	92200	92200	1
488	20240327	123300	2310412500	92100	92300	92300	92100	188
489	20240327	123200	2293061200	92200	92200	92200	92200	6
490	20240327	123100	2292508000	92200	92200	92200	92200	10
491	20240327	123000	2291586000	92200	92300	92300	92200	8
492	20240327	122900	2290848100	92300	92200	92300	92200	35
493	20240327	122800	2287620900	92200	92200	92200	92200	18
494	20240327	122700	2285961300	92300	92300	92300	92300	8
495	20240327	122600	2285222900	92300	92100	92300	92100	58
496	20240327	122500	2279870300	92200	92200	92200	92100	12
497	20240327	122400	2278764000	92200	92100	92300	92100	51
498	20240327	122300	2274060400	92100	92000	92100	92000	80
499	20240327	122200	2266693700	92000	92000	92000	92000	0
500	20240327	122100	2266693700	92000	92000	92000	92000	10
501	20240327	122000	2265773700	92000	92000	92000	92000	84
502	20240327	121900	2258045700	91900	92000	92000	91900	58
503	20240327	121800	2252710400	92000	92000	92000	91900	26
504	20240327	121700	2250319100	92000	92000	92000	92000	1
505	20240327	121600	2250227100	91900	91900	91900	91900	6
506	20240327	121500	2249675700	91900	91900	92000	91900	22
507	20240327	121400	2247652000	91900	91900	91900	91900	5
508	20240327	121300	2247192500	91900	91900	91900	91900	1
509	20240327	121200	2247100600	91900	92000	92000	91900	21
510	20240327	121100	2245169200	92000	91900	92000	91900	36
511	20240327	121000	2241857700	92000	91900	92000	91900	87
512	20240327	120900	2233861900	91900	91900	91900	91800	11
513	20240327	120800	2232851500	91900	91900	91900	91900	349
514	20240327	120700	2200778400	91900	91900	91900	91900	156
515	20240327	120600	2186442000	91900	91900	91900	91900	6
516	20240327	120500	2185890600	91900	92000	92000	91900	14
517	20240327	120400	2184603500	91900	91900	91900	91900	6
518	20240327	120300	2184052100	92000	91900	92000	91900	76
519	20240327	120200	2177066200	91900	91900	91900	91900	5
520	20240327	120100	2176606700	91900	92000	92000	91900	13
521	20240327	120000	2175411900	91900	92000	92000	91900	175
522	20240327	115900	2159314100	91900	91900	92000	91900	127
523	20240327	115800	2147639600	92000	92000	92000	91900	108
524	20240327	115700	2137704400	91900	91900	91900	91900	24
525	20240327	115600	2135498800	91900	91900	91900	91900	16
526	20240327	115500	2134028400	91900	92000	92000	91900	11
527	20240327	115400	2133017400	91900	91900	92000	91900	24
528	20240327	115300	2130811700	91900	91900	91900	91900	5
529	20240327	115200	2130352200	91900	91900	92000	91900	34
530	20240327	115100	2127227100	91900	92000	92000	91900	7
531	20240327	115000	2126583700	91900	91900	91900	91900	13
532	20240327	114900	2125389000	91900	92000	92000	91900	25
533	20240327	114800	2123091400	91900	91900	91900	91900	22
534	20240327	114700	2121069600	91900	91900	92000	91900	25
535	20240327	114600	2118771900	91900	92000	92000	91900	8
536	20240327	114500	2118036400	92000	91900	92000	91900	3
537	20240327	114400	2117760500	92000	91900	92000	91900	26
538	20240327	114300	2115371000	91900	91900	91900	91900	10
539	20240327	114200	2114452000	91900	91900	91900	91900	16
540	20240327	114100	2112981600	91900	91900	91900	91900	8
541	20240327	114000	2112246400	92000	92000	92000	91900	16
542	20240327	113900	2110774500	91900	92000	92000	91900	8
543	20240327	113800	2110039100	91900	91900	91900	91900	31
544	20240327	113700	2107190200	91900	92000	92000	91900	28
545	20240327	113600	2104614900	92000	92000	92000	92000	11
546	20240327	113500	2103602900	91900	91900	91900	91900	8
547	20240327	113400	2102867700	92000	91900	92000	91800	46
548	20240327	113300	2098640700	91800	91800	91800	91800	0
549	20240327	113200	2098640700	91800	91900	91900	91800	242
550	20240327	113100	2076404100	92000	91900	92000	91800	464
551	20240327	113000	2033783700	91900	91800	91900	91800	171
552	20240327	112900	2018084600	91800	91900	91900	91800	143
553	20240327	112800	2004953900	91900	91900	91900	91800	135
554	20240327	112700	1992548900	91900	91800	91900	91800	43
555	20240327	112600	1988599200	91800	91800	91800	91800	0
556	20240327	112500	1988599200	91800	91900	91900	91800	307
557	20240327	112400	1960387000	91900	91900	91900	91900	0
558	20240327	112300	1960387000	91900	92000	92000	91900	16
559	20240327	112200	1958916500	92000	92000	92000	91900	114
560	20240327	112100	1948428600	91900	91900	91900	91900	17
561	20240327	112000	1946866300	91900	91900	91900	91900	406
562	20240327	111900	1909554900	91900	91900	92000	91900	13
563	20240327	111800	1908359800	91900	92000	92000	91900	846
564	20240327	111700	1830603300	92100	92000	92100	92000	30
565	20240327	111600	1827840800	92000	91900	92000	91900	231
566	20240327	111500	1806597800	91900	91900	91900	91900	9
567	20240327	111400	1805770700	91900	92000	92000	91900	21
568	20240327	111300	1803840400	92000	92000	92000	91900	47
569	20240327	111200	1799516900	92000	92000	92000	91900	95
570	20240327	111100	1790783900	92000	92000	92000	91900	22
571	20240327	111000	1788760600	91900	91900	92000	91900	153
572	20240327	110900	1774699700	91900	92100	92100	91900	209
573	20240327	110800	1755477000	92000	92000	92000	92000	2
574	20240327	110700	1755293000	92100	92000	92100	92000	40
575	20240327	110600	1751612900	92000	92100	92100	92000	130
576	20240327	110500	1739652700	92100	92100	92200	92100	152
577	20240327	110400	1725653000	92100	92100	92100	92100	188
578	20240327	110300	1708338200	92200	92100	92200	92000	148
579	20240327	110200	1694697700	92000	92100	92100	91900	1751
580	20240327	110100	1533552200	92200	92100	92200	92100	29
581	20240327	110000	1530881100	92100	92200	92200	92100	15
582	20240327	105900	1529498600	92100	92100	92200	92100	14
583	20240327	105800	1528208900	92100	92100	92200	92100	175
584	20240327	105700	1512075200	92200	92100	92200	92100	23
585	20240327	105600	1509956600	92100	92200	92300	92100	450
586	20240327	105500	1468469000	92200	92200	92200	92200	173
587	20240327	105400	1452518400	92200	92300	92300	92200	105
588	20240327	105300	1442832100	92300	92300	92300	92200	30
589	20240327	105200	1440065700	92200	92200	92200	92200	307
590	20240327	105100	1411760300	92200	92300	92300	92200	64
591	20240327	105000	1405853800	92300	92300	92300	92300	32
592	20240327	104900	1402900200	92300	92300	92300	92300	102
593	20240327	104800	1393485600	92300	92300	92300	92300	55
594	20240327	104700	1388409100	92300	92300	92300	92300	8
595	20240327	104600	1387670700	92300	92300	92300	92200	41
596	20240327	104500	1383887100	92400	92400	92400	92200	496
597	20240327	104400	1338111100	92400	92400	92400	92400	26
598	20240327	104300	1335708700	92400	92500	92500	92400	36
599	20240327	104200	1332380300	92500	92500	92500	92500	97
600	20240327	104100	1323407800	92400	92400	92400	92400	26
601	20240327	104000	1321005400	92400	92400	92400	92400	110
602	20240327	103900	1310841400	92400	92500	92500	92400	147
603	20240327	103800	1297248300	92400	92500	92500	92400	19
604	20240327	103700	1295492500	92400	92400	92500	92400	20
605	20240327	103600	1293643500	92500	92400	92500	92300	27
606	20240327	103500	1291146900	92400	92400	92400	92400	137
607	20240327	103400	1278488100	92500	92400	92500	92400	12
608	20240327	103300	1277379200	92400	92400	92400	92400	16
609	20240327	103200	1275900800	92400	92400	92400	92400	5
610	20240327	103100	1275438800	92400	92400	92400	92400	3
611	20240327	103000	1275161600	92400	92400	92400	92400	90
612	20240327	102900	1266845600	92400	92300	92400	92300	29
613	20240327	102800	1264168500	92300	92300	92300	92300	4
614	20240327	102700	1263799300	92300	92400	92400	92300	120
615	20240327	102600	1252722000	92400	92400	92400	92400	25
616	20240327	102500	1250412000	92400	92300	92400	92300	31
617	20240327	102400	1247548100	92400	92400	92400	92400	19
618	20240327	102300	1245792500	92300	92400	92400	92300	4
619	20240327	102200	1245423200	92400	92400	92400	92400	92
620	20240327	102100	1236922400	92300	92400	92400	92300	31
621	20240327	102000	1234060800	92300	92300	92400	92300	32
622	20240327	101900	1231107100	92300	92400	92400	92300	103
623	20240327	101800	1221600100	92300	92300	92300	92300	9
624	20240327	101700	1220769400	92300	92300	92300	92300	15
625	20240327	101600	1219384900	92400	92500	92500	92400	549
626	20240327	101500	1168657100	92400	92400	92400	92400	45
627	20240327	101400	1164499100	92400	92400	92400	92400	179
628	20240327	101300	1147959500	92400	92400	92400	92400	8
629	20240327	101200	1147220300	92400	92400	92400	92400	207
630	20240327	101100	1128093500	92400	92500	92500	92400	65
631	20240327	101000	1122087400	92500	92500	92500	92500	43
632	20240327	100900	1118109900	92400	92400	92500	92400	18
633	20240327	100800	1116446500	92400	92400	92400	92400	17
634	20240327	100700	1114875700	92400	92400	92400	92400	24
635	20240327	100600	1112658100	92400	92400	92400	92400	68
636	20240327	100500	1106374900	92500	92500	92500	92500	37
637	20240327	100400	1102952400	92500	92400	92500	92400	154
638	20240327	100300	1088722700	92400	92500	92500	92400	9
639	20240327	100200	1087890800	92500	92500	92500	92500	325
640	20240327	100100	1057828300	92600	92500	92600	92500	11
641	20240327	100000	1056810600	92500	92500	92600	92500	67
642	20240327	095900	1050613000	92500	92500	92600	92500	29
643	20240327	095800	1047930400	92600	92500	92600	92500	21
644	20240327	095700	1045986500	92600	92500	92600	92500	8
645	20240327	095600	1045246200	92500	92400	92500	92400	47
646	20240327	095500	1040899800	92400	92600	92600	92400	10
647	20240327	095400	1039974500	92500	92500	92500	92500	133
648	20240327	095300	1027672000	92500	92400	92500	92400	30
649	20240327	095200	1024897800	92500	92500	92500	92400	129
650	20240327	095100	1012970300	92500	92500	92600	92500	169
651	20240327	095000	997337700	92400	92400	92500	92400	29
652	20240327	094900	994657300	92500	92400	92500	92400	3
653	20240327	094800	994379900	92400	92500	92600	92400	286
654	20240327	094700	967925400	92500	92500	92500	92500	58
655	20240327	094600	962560400	92500	92500	92600	92500	23
656	20240327	094500	960432500	92500	92500	92600	92500	10
657	20240327	094400	959507200	92600	92500	92600	92500	45
658	20240327	094300	955340800	92500	92600	92600	92500	137
659	20240327	094200	942654700	92600	92700	92700	92600	61
660	20240327	094100	937006000	92600	92600	92700	92500	65
661	20240327	094000	930985100	92500	92500	92600	92500	78
662	20240327	093900	923768200	92500	92600	92600	92500	172
663	20240327	093800	907855300	92500	92500	92500	92400	139
664	20240327	093700	895001600	92500	92500	92700	92500	36
665	20240327	093600	891670000	92500	92200	92500	92200	170
666	20240327	093500	875971400	92300	92400	92400	92200	338
667	20240327	093400	844782600	92400	92500	92500	92400	140
668	20240327	093300	831844900	92500	92400	92500	92400	18
669	20240327	093200	830180100	92500	92500	92500	92400	189
670	20240327	093100	812698100	92500	92500	92500	92500	44
671	20240327	093000	808628100	92500	92700	92700	92500	703
672	20240327	092900	743577400	92600	92600	92700	92600	125
673	20240327	092800	732002300	92600	92700	92800	92600	132
674	20240327	092700	719772900	92700	92700	92700	92600	403
675	20240327	092600	682432600	92700	92700	92700	92700	195
676	20240327	092500	664356100	92700	92800	92800	92700	79
677	20240327	092400	657025800	92900	92800	92900	92800	91
678	20240327	092300	648580900	92900	92700	92900	92700	6
679	20240327	092200	648024500	92700	92900	92900	92700	38
680	20240327	092100	644494700	93000	92900	93000	92900	34
681	20240327	092000	641332800	92900	93000	93000	92900	33
682	20240327	091900	638264300	93100	92800	93100	92700	157
683	20240327	091800	623685700	92800	92700	92800	92600	324
684	20240327	091700	593656700	92800	92800	92800	92800	34
685	20240327	091600	590501500	92800	92800	92800	92700	117
686	20240327	091500	579649500	92900	93100	93100	92800	178
687	20240327	091400	563101900	93200	93200	93200	93200	41
688	20240327	091300	559280700	93200	93200	93200	93100	40
689	20240327	091200	555553300	93200	93400	93400	93200	210
690	20240327	091100	535959100	93500	93500	93600	93400	123
691	20240327	091000	524458600	93500	93500	93600	93500	179
692	20240327	090900	507711600	93600	93400	93700	93400	1553
693	20240327	090800	362445800	93300	93100	93400	93100	611
694	20240327	090700	305435100	93100	93300	93400	93100	354
695	20240327	090600	272415000	93200	93100	93200	93100	291
696	20240327	090500	245308300	93100	93200	93200	93000	130
697	20240327	090400	233198100	93200	93300	93300	93000	308
698	20240327	090300	204516900	93300	93400	93500	93300	372
699	20240327	090200	169764700	93500	93200	93500	93200	323
700	20240327	090100	139594800	93200	92400	93200	92400	946
701	20240327	090000	51735900	92300	92200	92300	92200	468