KissMeData/010120/min/candle-20240329.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240329	184900	35608693600	97800	97800	97800	97800	7305
3	20240329	184800	35608693600	97800	97800	97800	97800	0
4	20240329	184700	35608693600	97800	97800	97800	97800	0
5	20240329	184600	35608693600	97800	97800	97800	97800	0
6	20240329	184500	35608693600	97800	97800	97800	97800	0
7	20240329	184400	35608693600	97800	97800	97800	97800	0
8	20240329	184300	35608693600	97800	97800	97800	97800	0
9	20240329	184200	35608693600	97800	97800	97800	97800	0
10	20240329	184100	35608693600	97800	97800	97800	97800	0
11	20240329	184000	35608693600	97800	97800	97800	97800	0
12	20240329	183900	35608693600	97800	97800	97800	97800	0
13	20240329	183800	35608693600	97800	97800	97800	97800	0
14	20240329	183700	35608693600	97800	97800	97800	97800	0
15	20240329	183600	35608693600	97800	97800	97800	97800	0
16	20240329	183500	35608693600	97800	97800	97800	97800	0
17	20240329	183400	35608693600	97800	97800	97800	97800	0
18	20240329	183300	35608693600	97800	97800	97800	97800	0
19	20240329	183200	35608693600	97800	97800	97800	97800	0
20	20240329	183100	35608693600	97800	97800	97800	97800	0
21	20240329	183000	35608693600	97800	97800	97800	97800	0
22	20240329	182900	35608693600	97800	97800	97800	97800	0
23	20240329	182800	35608693600	97800	97800	97800	97800	0
24	20240329	182700	35608693600	97800	97800	97800	97800	0
25	20240329	182600	35608693600	97800	97800	97800	97800	0
26	20240329	182500	35608693600	97800	97800	97800	97800	0
27	20240329	182400	35608693600	97800	97800	97800	97800	0
28	20240329	182300	35608693600	97800	97800	97800	97800	0
29	20240329	182200	35608693600	97800	97800	97800	97800	0
30	20240329	182100	35608693600	97800	97800	97800	97800	0
31	20240329	182000	35608693600	97800	97800	97800	97800	0
32	20240329	181900	35608693600	97800	97800	97800	97800	7305
33	20240329	181800	35608693600	97800	97800	97800	97800	0
34	20240329	181700	35608693600	97800	97800	97800	97800	0
35	20240329	181600	35608693600	97800	97800	97800	97800	0
36	20240329	181500	35608693600	97800	97800	97800	97800	0
37	20240329	181400	35608693600	97800	97800	97800	97800	0
38	20240329	181300	35608693600	97800	97800	97800	97800	0
39	20240329	181200	35608693600	97800	97800	97800	97800	0
40	20240329	181100	35608693600	97800	97800	97800	97800	0
41	20240329	181000	35608693600	97800	97800	97800	97800	0
42	20240329	180900	35608693600	97800	97800	97800	97800	0
43	20240329	180800	35608693600	97800	97800	97800	97800	0
44	20240329	180700	35608693600	97800	97800	97800	97800	0
45	20240329	180600	35608693600	97800	97800	97800	97800	0
46	20240329	180500	35608693600	97800	97800	97800	97800	0
47	20240329	180400	35608693600	97800	97800	97800	97800	0
48	20240329	180300	35608693600	97800	97800	97800	97800	0
49	20240329	180200	35608693600	97800	97800	97800	97800	0
50	20240329	180100	35608693600	97800	97800	97800	97800	0
51	20240329	180000	35608693600	97800	97800	97800	97800	0
52	20240329	175900	35608693600	97800	97800	97800	97800	0
53	20240329	175800	35608693600	97800	97800	97800	97800	0
54	20240329	175700	35608693600	97800	97800	97800	97800	0
55	20240329	175600	35608693600	97800	97800	97800	97800	0
56	20240329	175500	35608693600	97800	97800	97800	97800	0
57	20240329	175400	35608693600	97800	97800	97800	97800	0
58	20240329	175300	35608693600	97800	97800	97800	97800	0
59	20240329	175200	35608693600	97800	97800	97800	97800	0
60	20240329	175100	35608693600	97800	97800	97800	97800	0
61	20240329	175000	35608693600	97800	97800	97800	97800	0
62	20240329	174900	35608693600	97800	97800	97800	97800	7305
63	20240329	174800	35608693600	97800	97800	97800	97800	0
64	20240329	174700	35608693600	97800	97800	97800	97800	0
65	20240329	174600	35608693600	97800	97800	97800	97800	0
66	20240329	174500	35608693600	97800	97800	97800	97800	0
67	20240329	174400	35608693600	97800	97800	97800	97800	0
68	20240329	174300	35608693600	97800	97800	97800	97800	0
69	20240329	174200	35608693600	97800	97800	97800	97800	0
70	20240329	174100	35608693600	97800	97800	97800	97800	0
71	20240329	174000	35608693600	97800	97800	97800	97800	0
72	20240329	173900	35608693600	97800	97800	97800	97800	0
73	20240329	173800	35608693600	97800	97800	97800	97800	0
74	20240329	173700	35608693600	97800	97800	97800	97800	0
75	20240329	173600	35608693600	97800	97800	97800	97800	0
76	20240329	173500	35608693600	97800	97800	97800	97800	0
77	20240329	173400	35608693600	97800	97800	97800	97800	0
78	20240329	173300	35608693600	97800	97800	97800	97800	0
79	20240329	173200	35608693600	97800	97800	97800	97800	0
80	20240329	173100	35608693600	97800	97800	97800	97800	0
81	20240329	173000	35608693600	97800	97800	97800	97800	0
82	20240329	172900	35608693600	97800	97800	97800	97800	0
83	20240329	172800	35608693600	97800	97800	97800	97800	0
84	20240329	172700	35608693600	97800	97800	97800	97800	0
85	20240329	172600	35608693600	97800	97800	97800	97800	0
86	20240329	172500	35608693600	97800	97800	97800	97800	0
87	20240329	172400	35608693600	97800	97800	97800	97800	0
88	20240329	172300	35608693600	97800	97800	97800	97800	0
89	20240329	172200	35608693600	97800	97800	97800	97800	0
90	20240329	172100	35608693600	97800	97800	97800	97800	0
91	20240329	172000	35608693600	97800	97800	97800	97800	0
92	20240329	171900	35608693600	97800	97800	97800	97800	7305
93	20240329	171800	35608693600	97800	97800	97800	97800	0
94	20240329	171700	35608693600	97800	97800	97800	97800	0
95	20240329	171600	35608693600	97800	97800	97800	97800	0
96	20240329	171500	35608693600	97800	97800	97800	97800	0
97	20240329	171400	35608693600	97800	97800	97800	97800	0
98	20240329	171300	35608693600	97800	97800	97800	97800	0
99	20240329	171200	35608693600	97800	97800	97800	97800	0
100	20240329	171100	35608693600	97800	97800	97800	97800	0
101	20240329	171000	35608693600	97800	97800	97800	97800	0
102	20240329	170900	35608693600	97800	97800	97800	97800	0
103	20240329	170800	35608693600	97800	97800	97800	97800	0
104	20240329	170700	35608693600	97800	97800	97800	97800	0
105	20240329	170600	35608693600	97800	97800	97800	97800	0
106	20240329	170500	35608693600	97800	97800	97800	97800	0
107	20240329	170400	35608693600	97800	97800	97800	97800	0
108	20240329	170300	35608693600	97800	97800	97800	97800	0
109	20240329	170200	35608693600	97800	97800	97800	97800	0
110	20240329	170100	35608693600	97800	97800	97800	97800	0
111	20240329	170000	35608693600	97800	97800	97800	97800	0
112	20240329	165900	35608693600	97800	97800	97800	97800	0
113	20240329	165800	35608693600	97800	97800	97800	97800	0
114	20240329	165700	35608693600	97800	97800	97800	97800	0
115	20240329	165600	35608693600	97800	97800	97800	97800	0
116	20240329	165500	35608693600	97800	97800	97800	97800	0
117	20240329	165400	35608693600	97800	97800	97800	97800	0
118	20240329	165300	35608693600	97800	97800	97800	97800	0
119	20240329	165200	35608693600	97800	97800	97800	97800	0
120	20240329	165100	35608693600	97800	97800	97800	97800	0
121	20240329	165000	35608693600	97800	97800	97800	97800	0
122	20240329	164900	35608693600	97800	97800	97800	97800	7305
123	20240329	164800	35608693600	97800	97800	97800	97800	0
124	20240329	164700	35608693600	97800	97800	97800	97800	0
125	20240329	164600	35608693600	97800	97800	97800	97800	0
126	20240329	164500	35608693600	97800	97800	97800	97800	0
127	20240329	164400	35608693600	97800	97800	97800	97800	0
128	20240329	164300	35608693600	97800	97800	97800	97800	0
129	20240329	164200	35608693600	97800	97800	97800	97800	0
130	20240329	164100	35608693600	97800	97800	97800	97800	0
131	20240329	164000	35608693600	97800	97800	97800	97800	0
132	20240329	163900	35608693600	97800	97800	97800	97800	0
133	20240329	163800	35608693600	97800	97800	97800	97800	0
134	20240329	163700	35608693600	97800	97800	97800	97800	0
135	20240329	163600	35608693600	97800	97800	97800	97800	0
136	20240329	163500	35608693600	97800	97800	97800	97800	0
137	20240329	163400	35608693600	97800	97800	97800	97800	0
138	20240329	163300	35608693600	97800	97800	97800	97800	0
139	20240329	163200	35608693600	97800	97800	97800	97800	0
140	20240329	163100	35608693600	97800	97800	97800	97800	0
141	20240329	163000	35608693600	97800	97800	97800	97800	0
142	20240329	162900	35608693600	97800	97800	97800	97800	0
143	20240329	162800	35608693600	97800	97800	97800	97800	0
144	20240329	162700	35608693600	97800	97800	97800	97800	0
145	20240329	162600	35608693600	97800	97800	97800	97800	0
146	20240329	162500	35608693600	97800	97800	97800	97800	0
147	20240329	162400	35608693600	97800	97800	97800	97800	0
148	20240329	162300	35608693600	97800	97800	97800	97800	0
149	20240329	162200	35608693600	97800	97800	97800	97800	0
150	20240329	162100	35608693600	97800	97800	97800	97800	0
151	20240329	162000	35608693600	97800	97800	97800	97800	0
152	20240329	161900	35608693600	97800	97800	97800	97800	7305
153	20240329	161800	35608693600	97800	97800	97800	97800	0
154	20240329	161700	35608693600	97800	97800	97800	97800	0
155	20240329	161600	35608693600	97800	97800	97800	97800	0
156	20240329	161500	35608693600	97800	97800	97800	97800	0
157	20240329	161400	35608693600	97800	97800	97800	97800	0
158	20240329	161300	35608693600	97800	97800	97800	97800	0
159	20240329	161200	35608693600	97800	97800	97800	97800	0
160	20240329	161100	35608693600	97800	97800	97800	97800	0
161	20240329	161000	35608693600	97800	97800	97800	97800	0
162	20240329	160900	35608693600	97800	97800	97800	97800	0
163	20240329	160800	35608693600	97800	97800	97800	97800	0
164	20240329	160700	35608693600	97800	97800	97800	97800	0
165	20240329	160600	35608693600	97800	97800	97800	97800	0
166	20240329	160500	35608693600	97800	97800	97800	97800	0
167	20240329	160400	35608693600	97800	97800	97800	97800	0
168	20240329	160300	35608693600	97800	97800	97800	97800	0
169	20240329	160200	35608693600	97800	97800	97800	97800	0
170	20240329	160100	35608693600	97800	97800	97800	97800	0
171	20240329	160000	35608693600	97800	97800	97800	97800	0
172	20240329	155900	35608693600	97800	97800	97800	97800	0
173	20240329	155800	35608693600	97800	97800	97800	97800	0
174	20240329	155700	35608693600	97800	97800	97800	97800	0
175	20240329	155600	35608693600	97800	97800	97800	97800	0
176	20240329	155500	35608693600	97800	97800	97800	97800	0
177	20240329	155400	35608693600	97800	97800	97800	97800	0
178	20240329	155300	35608693600	97800	97800	97800	97800	0
179	20240329	155200	35608693600	97800	97800	97800	97800	0
180	20240329	155100	35608693600	97800	97800	97800	97800	0
181	20240329	155000	35608693600	97800	97800	97800	97800	0
182	20240329	154900	35608693600	97800	97800	97800	97800	7305
183	20240329	154800	35608693600	97800	97800	97800	97800	0
184	20240329	154700	35608693600	97800	97800	97800	97800	0
185	20240329	154600	35608693600	97800	97800	97800	97800	0
186	20240329	154500	35608693600	97800	97800	97800	97800	0
187	20240329	154400	35608693600	97800	97800	97800	97800	0
188	20240329	154300	35608693600	97800	97800	97800	97800	0
189	20240329	154200	35608693600	97800	97800	97800	97800	0
190	20240329	154100	35608693600	97800	97800	97800	97800	0
191	20240329	154000	35608693600	97800	97800	97800	97800	0
192	20240329	153900	35608693600	97800	97800	97800	97800	0
193	20240329	153800	35608693600	97800	97800	97800	97800	0
194	20240329	153700	35608693600	97800	97800	97800	97800	0
195	20240329	153600	35608693600	97800	97800	97800	97800	0
196	20240329	153500	35608693600	97800	97800	97800	97800	0
197	20240329	153400	35608693600	97800	97800	97800	97800	0
198	20240329	153300	35608693600	97800	97800	97800	97800	0
199	20240329	153200	35608693600	97800	97800	97800	97800	0
200	20240329	153100	35608693600	97800	97800	97800	97800	0
201	20240329	153000	35608693600	97800	97800	97800	97800	7305
202	20240329	152900	34894264600	98000	98000	98000	98000	0
203	20240329	152800	34894264600	98000	98000	98000	98000	0
204	20240329	152700	34894264600	98000	98000	98000	98000	0
205	20240329	152600	34894264600	98000	98000	98000	98000	0
206	20240329	152500	34894264600	98000	98000	98000	98000	0
207	20240329	152400	34894264600	98000	98000	98000	98000	0
208	20240329	152300	34894264600	98000	98000	98000	98000	0
209	20240329	152200	34894264600	98000	98000	98000	98000	0
210	20240329	152100	34894264600	98000	98000	98000	98000	0
211	20240329	152000	34894264600	98000	98000	98000	98000	0
212	20240329	151900	34894264600	98000	97800	98100	97800	533
213	20240329	151800	34842057200	97800	98100	98200	97800	427
214	20240329	151700	34800219500	98000	98000	98200	98000	1384
215	20240329	151600	34664484600	97900	98100	98100	97700	3078
216	20240329	151500	34363512700	98100	98000	98100	97700	968
217	20240329	151400	34268740400	98000	98000	98100	97700	1214
218	20240329	151300	34149898900	97900	98100	98100	97900	1062
219	20240329	151200	34045816600	98000	97700	98100	97700	1192
220	20240329	151100	33929119400	97700	97800	97900	97700	551
221	20240329	151000	33875223300	97700	97800	97900	97700	1068
222	20240329	150900	33770732100	97800	97800	97900	97600	1201
223	20240329	150800	33653358600	97800	97800	97900	97700	429
224	20240329	150700	33611399000	97800	97800	97900	97700	719
225	20240329	150600	33541065600	97900	97900	98100	97700	1050
226	20240329	150500	33438210500	98000	98100	98200	97800	1149
227	20240329	150400	33325564200	98000	98100	98200	97100	6044
228	20240329	150300	32736392100	97700	98200	98300	97700	1861
229	20240329	150200	32554040800	98200	98400	98400	98200	445
230	20240329	150100	32510286800	98300	97900	98300	97800	1712
231	20240329	150000	32342443900	97900	97900	98300	97900	725
232	20240329	145900	32271418100	97900	98000	98300	97900	602
233	20240329	145800	32212359800	98100	97900	98100	97800	1817
234	20240329	145700	32034319400	97900	98100	98300	97900	700
235	20240329	145600	31965706500	98100	98000	98200	98000	433
236	20240329	145500	31923239300	98000	98000	98100	97900	453
237	20240329	145400	31878836100	98100	98000	98100	97800	796
238	20240329	145300	31800832400	98000	98000	98000	97900	252
239	20240329	145200	31776155900	97900	98100	98100	97700	931
240	20240329	145100	31685039300	97900	98100	98200	97900	719
241	20240329	145000	31614544700	97900	97900	98100	97900	1481
242	20240329	144900	31469515200	97900	98200	98200	97900	541
243	20240329	144800	31416494800	98100	98000	98300	97900	935
244	20240329	144700	31324832100	98100	97700	98100	97600	1152
245	20240329	144600	31212125900	97600	97400	97800	97400	852
246	20240329	144500	31128983400	97400	97200	97500	96900	1422
247	20240329	144400	30990586400	96900	97200	97200	96800	2289
248	20240329	144300	30768397000	97000	97200	97300	96600	6928
249	20240329	144200	30096632100	97200	97300	97400	97200	2548
250	20240329	144100	29848736100	97300	97700	97700	97200	6081
251	20240329	144000	29256489600	97600	97800	97900	97500	2453
252	20240329	143900	29017136600	97700	97900	97900	97600	2021
253	20240329	143800	28819667700	97900	97900	97900	97600	580
254	20240329	143700	28762980900	97900	98400	98500	97800	1924
255	20240329	143600	28574139400	98400	98600	98600	98300	1105
256	20240329	143500	28465353000	98600	98300	98600	98300	1292
257	20240329	143400	28338217400	98200	97800	98300	97800	1418
258	20240329	143300	28199111300	98000	97600	98000	97600	1339
259	20240329	143200	28068180300	97700	98000	98000	97400	4482
260	20240329	143100	27630378200	97900	98200	98300	97900	2254
261	20240329	143000	27409395700	98200	98100	98400	98000	1269
262	20240329	142900	27284822000	98100	98700	98700	98100	8671
263	20240329	142800	26431713000	98600	98900	98900	98600	1887
264	20240329	142700	26245404400	98900	98900	99000	98800	706
265	20240329	142600	26175590400	98900	98900	99000	98800	606
266	20240329	142500	26115649200	98800	98900	99000	98800	297
267	20240329	142400	26086266500	98800	98800	99000	98700	313
268	20240329	142300	26055339800	98800	98700	98900	98700	1050
269	20240329	142200	25951672100	98700	98900	99000	98700	567
270	20240329	142100	25895626700	99000	98800	99000	98700	1125
271	20240329	142000	25784430300	98900	98900	98900	98700	671
272	20240329	141900	25718139700	98800	98700	99000	98700	986
273	20240329	141800	25620756800	98700	99000	99200	98700	2142
274	20240329	141700	25408984200	99000	99400	99400	99000	6865
275	20240329	141600	24728568400	99400	99400	99500	99300	1254
276	20240329	141500	24604013700	99400	99600	99700	99300	2941
277	20240329	141400	24311536300	99600	99600	99800	99600	646
278	20240329	141300	24247185500	99600	99700	99800	99600	373
279	20240329	141200	24209995800	99700	99500	99700	99500	425
280	20240329	141100	24167668200	99500	99600	99600	99500	424
281	20240329	141000	24125472700	99600	99600	99700	99600	265
282	20240329	140900	24099073100	99600	99400	99700	99400	464
283	20240329	140800	24052909900	99400	99600	99700	99400	2691
284	20240329	140700	23785031200	99500	99500	99700	99500	276
285	20240329	140600	23757551100	99500	99600	99800	99500	434
286	20240329	140500	23714319600	99600	99800	99900	99600	1202
287	20240329	140400	23594459200	99800	99900	100000	99800	322
288	20240329	140300	23562311400	99900	99700	99900	99700	174
289	20240329	140200	23544941700	99700	99800	99900	99700	356
290	20240329	140100	23509413900	99800	99700	99800	99700	210
291	20240329	140000	23488473000	99800	99700	99900	99600	240
292	20240329	135900	23464532000	99700	99700	99800	99600	331
293	20240329	135800	23431545900	99700	99800	99900	99700	167
294	20240329	135700	23414886600	99800	99700	99900	99600	362
295	20240329	135600	23378775800	99700	99700	99900	99600	320
296	20240329	135500	23346869700	99700	99600	99700	99600	321
297	20240329	135400	23314886500	99600	99700	99700	99600	159
298	20240329	135300	23299041700	99700	99600	99700	99600	226
299	20240329	135200	23276524400	99600	99600	99700	99500	383
300	20240329	135100	23238395800	99600	99500	99700	99400	493
301	20240329	135000	23189337500	99400	99600	99600	99400	1251
302	20240329	134900	23064915500	99500	99600	99700	99500	300
303	20240329	134800	23035044000	99700	99600	99800	99600	269
304	20240329	134700	23008235700	99600	99700	99700	99600	572
305	20240329	134600	22951231300	99600	99600	99800	99600	350
306	20240329	134500	22916344500	99600	99500	99800	99500	271
307	20240329	134400	22889351000	99500	99600	99700	99500	379
308	20240329	134300	22851601000	99600	99600	99700	99500	616
309	20240329	134200	22790266000	99700	99800	99800	99600	1594
310	20240329	134100	22631249200	99800	100000	100000	99800	434
311	20240329	134000	22587913200	99900	99900	100000	99800	754
312	20240329	133900	22512573700	100000	99900	100100	99900	327
313	20240329	133800	22479894300	100000	100100	100200	99800	1018
314	20240329	133700	22378139400	100400	100100	100400	100000	441
315	20240329	133600	22334015100	100100	100100	100100	100000	311
316	20240329	133500	22302894400	100100	100400	100400	100000	2888
317	20240329	133400	22013321500	100400	100400	100500	100300	402
318	20240329	133300	21972961900	100400	100400	100500	100300	273
319	20240329	133200	21945545700	100300	100500	100500	100300	549
320	20240329	133100	21890447800	100500	100600	100600	100400	290
321	20240329	133000	21861314000	100500	100500	100600	100300	634
322	20240329	132900	21797582100	100500	100500	100500	100300	806
323	20240329	132800	21716652100	100500	100500	100500	100400	585
324	20240329	132700	21657880100	100500	100400	100500	100300	356
325	20240329	132600	21622140800	100300	100400	100400	100300	335
326	20240329	132500	21588518200	100400	100400	100400	100300	309
327	20240329	132400	21557507900	100300	100300	100500	100300	173
328	20240329	132300	21540146100	100400	100200	100400	100200	618
329	20240329	132200	21478172800	100200	100300	100300	100200	127
330	20240329	132100	21465441700	100200	100200	100300	100100	449
331	20240329	132000	21420428400	100200	100200	100300	100100	208
332	20240329	131900	21399586900	100200	100300	100300	100100	136
333	20240329	131800	21385957000	100200	100200	100300	100200	187
334	20240329	131700	21367211200	100200	100400	100400	100200	239
335	20240329	131600	21343251700	100200	100200	100400	100200	301
336	20240329	131500	21313063500	100400	100200	100500	100200	130
337	20240329	131400	21300019100	100200	100400	100400	100200	465
338	20240329	131300	21253367200	100300	100400	100500	100200	947
339	20240329	131200	21158422500	100400	100500	100500	100300	656
340	20240329	131100	21092537100	100500	100200	100500	100200	691
341	20240329	131000	21023188800	100200	100100	100300	100100	789
342	20240329	130900	20944143700	100100	100100	100300	100000	310
343	20240329	130800	20913097700	100000	100000	100200	100000	323
344	20240329	130700	20880772200	100000	99900	100100	99900	1133
345	20240329	130600	20767480000	99900	100000	100000	99900	167
346	20240329	130500	20750789900	100000	99900	100000	99800	563
347	20240329	130400	20694564700	99900	99900	99900	99800	139
348	20240329	130300	20680686500	99800	99700	99900	99700	1517
349	20240329	130200	20529420600	99700	99700	99800	99700	326
350	20240329	130100	20496908700	99800	99700	99900	99700	105
351	20240329	130000	20486431700	99800	99800	99900	99800	156
352	20240329	125900	20470857200	99800	99800	99900	99700	238
353	20240329	125800	20447104400	99800	99900	99900	99800	105
354	20240329	125700	20436618900	99900	100000	100000	99800	455
355	20240329	125600	20391189500	99900	99900	100000	99800	271
356	20240329	125500	20364124300	99800	99900	100000	99800	673
357	20240329	125400	20296895700	99900	99700	100000	99700	374
358	20240329	125300	20259529100	99800	99700	99900	99700	118
359	20240329	125200	20247754600	99700	99700	99900	99700	679
360	20240329	125100	20179961600	99700	99700	99800	99700	222
361	20240329	125000	20157816500	99800	99800	99800	99700	112
362	20240329	124900	20146643000	99800	99800	99900	99700	170
363	20240329	124800	20129682100	99800	99800	99800	99700	181
364	20240329	124700	20111627000	99700	99700	99800	99700	182
365	20240329	124600	20093469500	99700	99700	99800	99700	486
366	20240329	124500	20044997600	99700	99700	99800	99600	594
367	20240329	124400	19985777500	99700	99600	99700	99600	66
368	20240329	124300	19979201700	99600	99600	99700	99600	185
369	20240329	124200	19960775300	99600	99600	99700	99500	297
370	20240329	124100	19931196400	99500	99500	99600	99500	112
371	20240329	124000	19920049100	99600	99600	99600	99500	114
372	20240329	123900	19908702700	99600	99600	99700	99600	292
373	20240329	123800	19879618000	99600	99500	99700	99500	179
374	20240329	123700	19861796000	99500	99400	99600	99400	211
375	20240329	123600	19840795900	99400	99500	99700	99400	845
376	20240329	123500	19756720200	99500	99600	99600	99500	167
377	20240329	123400	19740094100	99600	99600	99700	99500	715
378	20240329	123300	19668910800	99600	99700	99800	99600	327
379	20240329	123200	19636310600	99800	99800	99800	99700	145
380	20240329	123100	19621848800	99700	99700	99800	99700	112
381	20240329	123000	19610681400	99800	99900	99900	99700	467
382	20240329	122900	19564071800	99900	99900	99900	99800	160
383	20240329	122800	19548098700	99900	99900	99900	99800	256
384	20240329	122700	19522538900	99800	99900	99900	99800	190
385	20240329	122600	19503564500	99900	99900	99900	99800	323
386	20240329	122500	19471311900	99900	100000	100100	99900	580
387	20240329	122400	19413322100	100100	100100	100200	100000	157
388	20240329	122300	19397605500	100100	100100	100200	100100	345
389	20240329	122200	19363065600	100100	100100	100200	100100	232
390	20240329	122100	19339830300	100100	100100	100200	100000	732
391	20240329	122000	19266552800	100000	99900	100100	99900	406
392	20240329	121900	19225973600	100000	100000	100000	99900	172
393	20240329	121800	19208781000	100000	100100	100100	100000	217
394	20240329	121700	19187080600	100000	100000	100200	99900	928
395	20240329	121600	19094289200	100000	100100	100300	100000	639
396	20240329	121500	19030360600	100300	100200	100300	100100	418
397	20240329	121400	18988487100	100200	100200	100300	100200	205
398	20240329	121300	18967945100	100200	100200	100300	100100	360
399	20240329	121200	18931875600	100200	100400	100400	100200	423
400	20240329	121100	18889450200	100400	100300	100400	100300	317
401	20240329	121000	18857654700	100300	100400	100500	100300	640
402	20240329	120900	18793415600	100400	100600	100600	100400	241
403	20240329	120800	18769185200	100500	100500	100600	100500	326
404	20240329	120700	18736415000	100600	100500	100700	100500	266
405	20240329	120600	18709671400	100500	100500	100600	100500	166
406	20240329	120500	18692977300	100500	100500	100600	100400	354
407	20240329	120400	18657399800	100700	100800	100800	100500	1785
408	20240329	120300	18477746100	100800	100800	100800	100700	861
409	20240329	120200	18390974700	100800	100600	100900	100600	1196
410	20240329	120100	18270334800	100600	101000	101000	100500	1769
411	20240329	120000	18092159500	101000	100600	101100	100600	1446
412	20240329	115900	17946299600	100700	100600	100800	100600	365
413	20240329	115800	17909571300	100600	100500	100800	100500	409
414	20240329	115700	17868381300	100400	100400	100900	100400	729
415	20240329	115600	17795018700	100400	100500	100600	100400	486
416	20240329	115500	17746183700	100500	100400	100600	100300	278
417	20240329	115400	17718266300	100500	100400	100500	100300	733
418	20240329	115300	17644637200	100300	100200	100400	100200	458
419	20240329	115200	17598697400	100100	100300	100300	100100	1083
420	20240329	115100	17490180900	100300	100400	100600	100200	653
421	20240329	115000	17424667500	100400	100500	100600	100400	701
422	20240329	114900	17354265900	100400	100600	100600	100300	653
423	20240329	114800	17288650400	100600	101000	101200	100500	4825
424	20240329	114700	16801565300	101100	101000	101100	101000	1105
425	20240329	114600	16689894100	101100	100900	101100	100800	5490
426	20240329	114500	16135516100	100900	100800	101000	100700	2549
427	20240329	114400	15878362300	100800	100700	100800	100600	2062
428	20240329	114300	15670640400	100600	100400	100700	100400	2022
429	20240329	114200	15467258400	100500	100400	100500	100300	419
430	20240329	114100	15425189200	100300	100500	100600	100300	472
431	20240329	114000	15377783300	100500	100500	100600	100400	1724
432	20240329	113900	15204528000	100400	100200	100400	100100	1222
433	20240329	113800	15081919400	100200	100000	100200	100000	1042
434	20240329	113700	14977547900	100100	100100	100100	100000	164
435	20240329	113600	14961143800	100000	100100	100100	100000	314
436	20240329	113500	14929728100	100100	100100	100200	100000	867
437	20240329	113400	14842949000	100100	100000	100200	100000	305
438	20240329	113300	14812431100	100100	100100	100100	100000	682
439	20240329	113200	14744197100	100100	100000	100200	99900	935
440	20240329	113100	14650670100	99900	99900	100100	99900	2519
441	20240329	113000	14398783500	100000	100000	100000	99900	257
442	20240329	112900	14373096100	99900	99900	100000	99900	629
443	20240329	112800	14310221300	99900	99900	100000	99900	401
444	20240329	112700	14270134900	99900	99600	99900	99500	1032
445	20240329	112600	14167168600	99500	99500	99600	99400	1029
446	20240329	112500	14064807700	99600	99500	99600	99400	241
447	20240329	112400	14040829400	99600	99500	99600	99500	283
448	20240329	112300	14012654000	99500	99600	99600	99500	162
449	20240329	112200	13996531600	99700	99600	99800	99600	209
450	20240329	112100	13975693100	99600	99600	99800	99600	291
451	20240329	112000	13946698500	99600	99700	99800	99600	460
452	20240329	111900	13900830900	99800	99700	99800	99700	349
453	20240329	111800	13866025500	99800	99700	99800	99700	232
454	20240329	111700	13842892800	99700	99700	99800	99600	228
455	20240329	111600	13820163600	99600	99400	99600	99400	601
456	20240329	111500	13760380200	99500	99500	99700	99500	592
457	20240329	111400	13701462800	99600	99700	99700	99500	223
458	20240329	111300	13679257200	99600	99600	99700	99600	283
459	20240329	111200	13651069500	99700	99600	99800	99600	167
460	20240329	111100	13634426000	99600	99600	99700	99600	233
461	20240329	111000	13611211600	99600	99800	99900	99600	429
462	20240329	110900	13568445600	99800	99800	100000	99700	222
463	20240329	110800	13546289400	99700	99700	99900	99700	273
464	20240329	110700	13519051600	99700	99900	99900	99700	247
465	20240329	110600	13494403100	99900	99800	99900	99700	411
466	20240329	110500	13453399500	99700	99700	99800	99600	176
467	20240329	110400	13435853200	99500	99900	99900	99300	1754
468	20240329	110300	13261287100	99900	100000	100100	99800	396
469	20240329	110200	13221713200	100000	100200	100200	100000	270
470	20240329	110100	13194697500	100200	100100	100400	100100	977
471	20240329	110000	13096780200	100100	99800	100100	99700	2828
472	20240329	105900	12814178100	99800	99700	99800	99700	428
473	20240329	105800	12771484300	99800	99600	99800	99600	332
474	20240329	105700	12738385600	99600	99500	99700	99500	512
475	20240329	105600	12687404900	99500	99600	99600	99500	249
476	20240329	105500	12662619600	99600	99600	99600	99500	267
477	20240329	105400	12636040900	99600	99600	99600	99500	1007
478	20240329	105300	12535763200	99600	99600	99700	99600	170
479	20240329	105200	12518828000	99700	99600	99700	99600	221
480	20240329	105100	12496809100	99600	99600	99700	99600	266
481	20240329	105000	12470310300	99600	99700	99700	99600	215
482	20240329	104900	12448889000	99700	99600	99800	99600	200
483	20240329	104800	12428946900	99600	99700	99700	99600	235
484	20240329	104700	12405533800	99600	99700	99800	99600	508
485	20240329	104600	12354885900	99700	99700	99800	99700	188
486	20240329	104500	12336138400	99800	99800	99800	99700	469
487	20240329	104400	12289349300	99700	99600	99800	99600	384
488	20240329	104300	12251067600	99700	99600	99700	99500	153
489	20240329	104200	12235826200	99600	99600	99600	99500	345
490	20240329	104100	12201479200	99600	99400	99600	99400	290
491	20240329	104000	12172621200	99400	99400	99500	99300	207
492	20240329	103900	12152045500	99400	99400	99500	99300	295
493	20240329	103800	12122718200	99300	99200	99400	99200	285
494	20240329	103700	12094401100	99200	99300	99400	99200	612
495	20240329	103600	12033668200	99300	99200	99300	99200	482
496	20240329	103500	11985819600	99200	99300	99400	99200	281
497	20240329	103400	11957922300	99300	99400	99400	99300	242
498	20240329	103300	11933888900	99400	99300	99400	99300	386
499	20240329	103200	11895549700	99300	99300	99500	99300	643
500	20240329	103100	11831658400	99300	99400	99400	99300	723
501	20240329	103000	11759833900	99500	99500	99600	99400	263
502	20240329	102900	11733678600	99500	99600	99700	99500	866
503	20240329	102800	11647429000	99600	99600	99700	99600	313
504	20240329	102700	11616240200	99600	99600	99800	99500	697
505	20240329	102600	11546777800	99500	99400	99600	99400	610
506	20240329	102500	11486114400	99500	99200	99500	99200	517
507	20240329	102400	11434766100	99400	99300	99400	99200	929
508	20240329	102300	11342447200	99400	99200	99400	99200	475
509	20240329	102200	11295278500	99100	99100	99200	99100	362
510	20240329	102100	11259401700	99200	99100	99200	99100	377
511	20240329	102000	11222026500	99100	99200	99200	99100	544
512	20240329	101900	11168081600	99300	99500	99600	99200	1433
513	20240329	101800	11025542200	99600	99200	99600	99200	533
514	20240329	101700	10972552200	99300	99300	99300	99200	306
515	20240329	101600	10942182100	99200	99300	99300	99200	421
516	20240329	101500	10900400700	99300	99300	99300	99200	220
517	20240329	101400	10878569300	99200	99200	99300	99200	169
518	20240329	101300	10861803100	99200	99300	99400	99200	337
519	20240329	101200	10828353400	99300	99400	99400	98800	5553
520	20240329	101100	10279335700	99300	99000	99300	98900	448
521	20240329	101000	10234951600	98700	98700	99000	98700	915
522	20240329	100900	10144540100	98700	98700	98900	98600	1304
523	20240329	100800	10015822100	98800	98700	98800	98700	772
524	20240329	100700	9939605200	98700	98700	98900	98600	1746
525	20240329	100600	9767262000	98700	98900	99800	98700	2535
526	20240329	100500	9516218800	98900	99400	99400	98900	2725
527	20240329	100400	9246122100	99400	99400	99400	99300	330
528	20240329	100300	9213337600	99400	99200	99400	99000	1475
529	20240329	100200	9067161500	99200	99400	99400	99200	1539
530	20240329	100100	8914296700	99500	99600	99700	99500	1731
531	20240329	100000	8742006700	99700	99600	99800	99600	403
532	20240329	095900	8701838000	99600	99700	99700	99600	1721
533	20240329	095800	8530356500	99700	99900	99900	99700	1387
534	20240329	095700	8391889800	99900	100000	100000	99900	400
535	20240329	095600	8351923800	100000	100000	100100	99900	528
536	20240329	095500	8299128300	100000	100000	100100	100000	234
537	20240329	095400	8275725400	100000	100000	100200	99900	213
538	20240329	095300	8254419200	100000	100200	100200	100000	189
539	20240329	095200	8235507600	100200	100000	100200	100000	661
540	20240329	095100	8169385800	99900	99900	99900	99800	705
541	20240329	095000	8098959100	100000	100000	100000	99900	1040
542	20240329	094900	7995006100	100000	100100	100100	100000	424
543	20240329	094800	7952594400	100000	100100	100200	100000	483
544	20240329	094700	7904234400	100000	100100	100200	100000	690
545	20240329	094600	7835187900	100200	100100	100200	100100	287
546	20240329	094500	7806449200	100200	100100	100200	100100	152
547	20240329	094400	7791226600	100200	100100	100200	100100	225
548	20240329	094300	7768696900	100100	100400	100500	100100	1383
549	20240329	094200	7629997300	100300	100400	100400	100200	1418
550	20240329	094100	7487704900	100500	100300	100500	100200	1101
551	20240329	094000	7377207300	100300	100300	100300	100200	336
552	20240329	093900	7343512800	100300	100200	100300	100200	820
553	20240329	093800	7261339400	100100	100100	100200	100000	319
554	20240329	093700	7229409500	99900	100000	100100	99900	630
555	20240329	093600	7166416400	100000	99900	100000	99800	87
556	20240329	093500	7157726700	99800	100000	100000	99800	271
557	20240329	093400	7130658700	99900	100000	100000	99900	499
558	20240329	093300	7080806200	100000	99800	100200	99700	1504
559	20240329	093200	6930517100	99700	99900	99900	99700	478
560	20240329	093100	6882838600	99800	100000	100000	99800	1188
561	20240329	093000	6764182600	100000	99900	100000	99900	849
562	20240329	092900	6679342300	100000	100000	100100	100000	608
563	20240329	092800	6618527200	100000	99900	100200	99900	1353
564	20240329	092700	6483182500	99900	99600	100000	99500	1775
565	20240329	092600	6305995300	99600	99700	99800	99500	1600
566	20240329	092500	6146553800	99800	99900	99900	99700	1371
567	20240329	092400	6009700300	99900	99800	100000	99800	774
568	20240329	092300	5932377600	99800	100100	100100	99700	2796
569	20240329	092200	5652952200	100000	100000	100100	100000	333
570	20240329	092100	5619648900	99900	100100	100100	99900	691
571	20240329	092000	5550529300	100200	100200	100200	100000	475
572	20240329	091900	5502974900	100200	100200	100400	100000	235
573	20240329	091800	5479415100	100200	99900	100200	99800	1986
574	20240329	091700	5281069900	99900	100100	100200	99800	2929
575	20240329	091600	4988343600	100200	100500	100700	100200	2311
576	20240329	091500	4756221900	100500	101000	101100	100500	3266
577	20240329	091400	4426698200	101000	100400	101000	100400	3857
578	20240329	091300	4038335700	100400	100100	100500	100000	2371
579	20240329	091200	3800416800	100100	100100	100200	99900	1593
580	20240329	091100	3641014000	100100	100000	100100	99800	761
581	20240329	091000	3564907300	99800	100100	100100	99800	2780
582	20240329	090900	3286923800	100200	100200	100400	100000	880
583	20240329	090800	3198733100	100300	100600	100700	100200	2931
584	20240329	090700	2904166000	100600	99900	100700	99800	3243
585	20240329	090600	2578513800	99900	100000	100000	99700	2012
586	20240329	090500	2377620800	100200	100200	100400	100000	1557
587	20240329	090400	2221527300	100400	100600	100700	100000	1930
588	20240329	090300	2027676600	100600	100100	100600	99900	3313
589	20240329	090200	1695812900	100100	100300	100400	100000	4197
590	20240329	090100	1275017200	100300	99400	100300	98800	6460
591	20240329	090000	631227000	99400	99000	99900	98900	5900