KissMeData/033780/min/candle-20240305.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240305	191500	11235414000	92300	92300	92300	92300	10652
3	20240305	191400	11235414000	92300	92300	92300	92300	0
4	20240305	191300	11235414000	92300	92300	92300	92300	0
5	20240305	191200	11235414000	92300	92300	92300	92300	0
6	20240305	191100	11235414000	92300	92300	92300	92300	0
7	20240305	191000	11235414000	92300	92300	92300	92300	0
8	20240305	190900	11235414000	92300	92300	92300	92300	0
9	20240305	190800	11235414000	92300	92300	92300	92300	0
10	20240305	190700	11235414000	92300	92300	92300	92300	0
11	20240305	190600	11235414000	92300	92300	92300	92300	0
12	20240305	190500	11235414000	92300	92300	92300	92300	0
13	20240305	190400	11235414000	92300	92300	92300	92300	0
14	20240305	190300	11235414000	92300	92300	92300	92300	0
15	20240305	190200	11235414000	92300	92300	92300	92300	0
16	20240305	190100	11235414000	92300	92300	92300	92300	0
17	20240305	190000	11235414000	92300	92300	92300	92300	0
18	20240305	185900	11235414000	92300	92300	92300	92300	0
19	20240305	185800	11235414000	92300	92300	92300	92300	0
20	20240305	185700	11235414000	92300	92300	92300	92300	0
21	20240305	185600	11235414000	92300	92300	92300	92300	0
22	20240305	185500	11235414000	92300	92300	92300	92300	0
23	20240305	185400	11235414000	92300	92300	92300	92300	0
24	20240305	185300	11235414000	92300	92300	92300	92300	0
25	20240305	185200	11235414000	92300	92300	92300	92300	0
26	20240305	185100	11235414000	92300	92300	92300	92300	0
27	20240305	185000	11235414000	92300	92300	92300	92300	0
28	20240305	184900	11235414000	92300	92300	92300	92300	0
29	20240305	184800	11235414000	92300	92300	92300	92300	0
30	20240305	184700	11235414000	92300	92300	92300	92300	0
31	20240305	184600	11235414000	92300	92300	92300	92300	0
32	20240305	184500	11235414000	92300	92300	92300	92300	10652
33	20240305	184400	11235414000	92300	92300	92300	92300	0
34	20240305	184300	11235414000	92300	92300	92300	92300	0
35	20240305	184200	11235414000	92300	92300	92300	92300	0
36	20240305	184100	11235414000	92300	92300	92300	92300	0
37	20240305	184000	11235414000	92300	92300	92300	92300	0
38	20240305	183900	11235414000	92300	92300	92300	92300	0
39	20240305	183800	11235414000	92300	92300	92300	92300	0
40	20240305	183700	11235414000	92300	92300	92300	92300	0
41	20240305	183600	11235414000	92300	92300	92300	92300	0
42	20240305	183500	11235414000	92300	92300	92300	92300	0
43	20240305	183400	11235414000	92300	92300	92300	92300	0
44	20240305	183300	11235414000	92300	92300	92300	92300	0
45	20240305	183200	11235414000	92300	92300	92300	92300	0
46	20240305	183100	11235414000	92300	92300	92300	92300	0
47	20240305	183000	11235414000	92300	92300	92300	92300	0
48	20240305	182900	11235414000	92300	92300	92300	92300	0
49	20240305	182800	11235414000	92300	92300	92300	92300	0
50	20240305	182700	11235414000	92300	92300	92300	92300	0
51	20240305	182600	11235414000	92300	92300	92300	92300	0
52	20240305	182500	11235414000	92300	92300	92300	92300	0
53	20240305	182400	11235414000	92300	92300	92300	92300	0
54	20240305	182300	11235414000	92300	92300	92300	92300	0
55	20240305	182200	11235414000	92300	92300	92300	92300	0
56	20240305	182100	11235414000	92300	92300	92300	92300	0
57	20240305	182000	11235414000	92300	92300	92300	92300	0
58	20240305	181900	11235414000	92300	92300	92300	92300	0
59	20240305	181800	11235414000	92300	92300	92300	92300	0
60	20240305	181700	11235414000	92300	92300	92300	92300	0
61	20240305	181600	11235414000	92300	92300	92300	92300	0
62	20240305	181500	11235414000	92300	92300	92300	92300	10652
63	20240305	181400	11235414000	92300	92300	92300	92300	0
64	20240305	181300	11235414000	92300	92300	92300	92300	0
65	20240305	181200	11235414000	92300	92300	92300	92300	0
66	20240305	181100	11235414000	92300	92300	92300	92300	0
67	20240305	181000	11235414000	92300	92300	92300	92300	0
68	20240305	180900	11235414000	92300	92300	92300	92300	0
69	20240305	180800	11235414000	92300	92300	92300	92300	0
70	20240305	180700	11235414000	92300	92300	92300	92300	0
71	20240305	180600	11235414000	92300	92300	92300	92300	0
72	20240305	180500	11235414000	92300	92300	92300	92300	0
73	20240305	180400	11235414000	92300	92300	92300	92300	0
74	20240305	180300	11235414000	92300	92300	92300	92300	0
75	20240305	180200	11235414000	92300	92300	92300	92300	0
76	20240305	180100	11235414000	92300	92300	92300	92300	0
77	20240305	180000	11235414000	92300	92300	92300	92300	0
78	20240305	175900	11235414000	92300	92300	92300	92300	0
79	20240305	175800	11235414000	92300	92300	92300	92300	0
80	20240305	175700	11235414000	92300	92300	92300	92300	0
81	20240305	175600	11235414000	92300	92300	92300	92300	0
82	20240305	175500	11235414000	92300	92300	92300	92300	0
83	20240305	175400	11235414000	92300	92300	92300	92300	0
84	20240305	175300	11235414000	92300	92300	92300	92300	0
85	20240305	175200	11235414000	92300	92300	92300	92300	0
86	20240305	175100	11235414000	92300	92300	92300	92300	0
87	20240305	175000	11235414000	92300	92300	92300	92300	0
88	20240305	174900	11235414000	92300	92300	92300	92300	0
89	20240305	174800	11235414000	92300	92300	92300	92300	0
90	20240305	174700	11235414000	92300	92300	92300	92300	0
91	20240305	174600	11235414000	92300	92300	92300	92300	0
92	20240305	174500	11235414000	92300	92300	92300	92300	10652
93	20240305	174400	11235414000	92300	92300	92300	92300	0
94	20240305	174300	11235414000	92300	92300	92300	92300	0
95	20240305	174200	11235414000	92300	92300	92300	92300	0
96	20240305	174100	11235414000	92300	92300	92300	92300	0
97	20240305	174000	11235414000	92300	92300	92300	92300	0
98	20240305	173900	11235414000	92300	92300	92300	92300	0
99	20240305	173800	11235414000	92300	92300	92300	92300	0
100	20240305	173700	11235414000	92300	92300	92300	92300	0
101	20240305	173600	11235414000	92300	92300	92300	92300	0
102	20240305	173500	11235414000	92300	92300	92300	92300	0
103	20240305	173400	11235414000	92300	92300	92300	92300	0
104	20240305	173300	11235414000	92300	92300	92300	92300	0
105	20240305	173200	11235414000	92300	92300	92300	92300	0
106	20240305	173100	11235414000	92300	92300	92300	92300	0
107	20240305	173000	11235414000	92300	92300	92300	92300	0
108	20240305	172900	11235414000	92300	92300	92300	92300	0
109	20240305	172800	11235414000	92300	92300	92300	92300	0
110	20240305	172700	11235414000	92300	92300	92300	92300	0
111	20240305	172600	11235414000	92300	92300	92300	92300	0
112	20240305	172500	11235414000	92300	92300	92300	92300	0
113	20240305	172400	11235414000	92300	92300	92300	92300	0
114	20240305	172300	11235414000	92300	92300	92300	92300	0
115	20240305	172200	11235414000	92300	92300	92300	92300	0
116	20240305	172100	11235414000	92300	92300	92300	92300	0
117	20240305	172000	11235414000	92300	92300	92300	92300	0
118	20240305	171900	11235414000	92300	92300	92300	92300	0
119	20240305	171800	11235414000	92300	92300	92300	92300	0
120	20240305	171700	11235414000	92300	92300	92300	92300	0
121	20240305	171600	11235414000	92300	92300	92300	92300	0
122	20240305	171500	11235414000	92300	92300	92300	92300	10652
123	20240305	171400	11235414000	92300	92300	92300	92300	0
124	20240305	171300	11235414000	92300	92300	92300	92300	0
125	20240305	171200	11235414000	92300	92300	92300	92300	0
126	20240305	171100	11235414000	92300	92300	92300	92300	0
127	20240305	171000	11235414000	92300	92300	92300	92300	0
128	20240305	170900	11235414000	92300	92300	92300	92300	0
129	20240305	170800	11235414000	92300	92300	92300	92300	0
130	20240305	170700	11235414000	92300	92300	92300	92300	0
131	20240305	170600	11235414000	92300	92300	92300	92300	0
132	20240305	170500	11235414000	92300	92300	92300	92300	0
133	20240305	170400	11235414000	92300	92300	92300	92300	0
134	20240305	170300	11235414000	92300	92300	92300	92300	0
135	20240305	170200	11235414000	92300	92300	92300	92300	0
136	20240305	170100	11235414000	92300	92300	92300	92300	0
137	20240305	170000	11235414000	92300	92300	92300	92300	0
138	20240305	165900	11235414000	92300	92300	92300	92300	0
139	20240305	165800	11235414000	92300	92300	92300	92300	0
140	20240305	165700	11235414000	92300	92300	92300	92300	0
141	20240305	165600	11235414000	92300	92300	92300	92300	0
142	20240305	165500	11235414000	92300	92300	92300	92300	0
143	20240305	165400	11235414000	92300	92300	92300	92300	0
144	20240305	165300	11235414000	92300	92300	92300	92300	0
145	20240305	165200	11235414000	92300	92300	92300	92300	0
146	20240305	165100	11235414000	92300	92300	92300	92300	0
147	20240305	165000	11235414000	92300	92300	92300	92300	0
148	20240305	164900	11235414000	92300	92300	92300	92300	0
149	20240305	164800	11235414000	92300	92300	92300	92300	0
150	20240305	164700	11235414000	92300	92300	92300	92300	0
151	20240305	164600	11235414000	92300	92300	92300	92300	0
152	20240305	164500	11235414000	92300	92300	92300	92300	10652
153	20240305	164400	11235414000	92300	92300	92300	92300	0
154	20240305	164300	11235414000	92300	92300	92300	92300	0
155	20240305	164200	11235414000	92300	92300	92300	92300	0
156	20240305	164100	11235414000	92300	92300	92300	92300	0
157	20240305	164000	11235414000	92300	92300	92300	92300	0
158	20240305	163900	11235414000	92300	92300	92300	92300	0
159	20240305	163800	11235414000	92300	92300	92300	92300	0
160	20240305	163700	11235414000	92300	92300	92300	92300	0
161	20240305	163600	11235414000	92300	92300	92300	92300	0
162	20240305	163500	11235414000	92300	92300	92300	92300	0
163	20240305	163400	11235414000	92300	92300	92300	92300	0
164	20240305	163300	11235414000	92300	92300	92300	92300	0
165	20240305	163200	11235414000	92300	92300	92300	92300	0
166	20240305	163100	11235414000	92300	92300	92300	92300	0
167	20240305	163000	11235414000	92300	92300	92300	92300	0
168	20240305	162900	11235414000	92300	92300	92300	92300	0
169	20240305	162800	11235414000	92300	92300	92300	92300	0
170	20240305	162700	11235414000	92300	92300	92300	92300	0
171	20240305	162600	11235414000	92300	92300	92300	92300	0
172	20240305	162500	11235414000	92300	92300	92300	92300	0
173	20240305	162400	11235414000	92300	92300	92300	92300	0
174	20240305	162300	11235414000	92300	92300	92300	92300	0
175	20240305	162200	11235414000	92300	92300	92300	92300	0
176	20240305	162100	11235414000	92300	92300	92300	92300	0
177	20240305	162000	11235414000	92300	92300	92300	92300	0
178	20240305	161900	11235414000	92300	92300	92300	92300	0
179	20240305	161800	11235414000	92300	92300	92300	92300	0
180	20240305	161700	11235414000	92300	92300	92300	92300	0
181	20240305	161600	11235414000	92300	92300	92300	92300	0
182	20240305	161500	11235414000	92300	92300	92300	92300	10652
183	20240305	161400	11235414000	92300	92300	92300	92300	0
184	20240305	161300	11235414000	92300	92300	92300	92300	0
185	20240305	161200	11235414000	92300	92300	92300	92300	0
186	20240305	161100	11235414000	92300	92300	92300	92300	0
187	20240305	161000	11235414000	92300	92300	92300	92300	0
188	20240305	160900	11235414000	92300	92300	92300	92300	0
189	20240305	160800	11235414000	92300	92300	92300	92300	0
190	20240305	160700	11235414000	92300	92300	92300	92300	0
191	20240305	160600	11235414000	92300	92300	92300	92300	0
192	20240305	160500	11235414000	92300	92300	92300	92300	0
193	20240305	160400	11235414000	92300	92300	92300	92300	0
194	20240305	160300	11235414000	92300	92300	92300	92300	0
195	20240305	160200	11235414000	92300	92300	92300	92300	0
196	20240305	160100	11235414000	92300	92300	92300	92300	0
197	20240305	160000	11235414000	92300	92300	92300	92300	0
198	20240305	155900	11235414000	92300	92300	92300	92300	0
199	20240305	155800	11235414000	92300	92300	92300	92300	0
200	20240305	155700	11235414000	92300	92300	92300	92300	0
201	20240305	155600	11235414000	92300	92300	92300	92300	0
202	20240305	155500	11235414000	92300	92300	92300	92300	0
203	20240305	155400	11235414000	92300	92300	92300	92300	0
204	20240305	155300	11235414000	92300	92300	92300	92300	0
205	20240305	155200	11235414000	92300	92300	92300	92300	0
206	20240305	155100	11235414000	92300	92300	92300	92300	0
207	20240305	155000	11235414000	92300	92300	92300	92300	0
208	20240305	154900	11235414000	92300	92300	92300	92300	0
209	20240305	154800	11235414000	92300	92300	92300	92300	0
210	20240305	154700	11235414000	92300	92300	92300	92300	0
211	20240305	154600	11235414000	92300	92300	92300	92300	0
212	20240305	154500	11235414000	92300	92300	92300	92300	10652
213	20240305	154400	11235414000	92300	92300	92300	92300	0
214	20240305	154300	11235414000	92300	92300	92300	92300	0
215	20240305	154200	11235414000	92300	92300	92300	92300	0
216	20240305	154100	11235414000	92300	92300	92300	92300	0
217	20240305	154000	11235414000	92300	92300	92300	92300	0
218	20240305	153900	11235414000	92300	92300	92300	92300	0
219	20240305	153800	11235414000	92300	92300	92300	92300	0
220	20240305	153700	11235414000	92300	92300	92300	92300	0
221	20240305	153600	11235414000	92300	92300	92300	92300	0
222	20240305	153500	11235414000	92300	92300	92300	92300	0
223	20240305	153400	11235414000	92300	92300	92300	92300	0
224	20240305	153300	11235414000	92300	92300	92300	92300	0
225	20240305	153200	11235414000	92300	92300	92300	92300	0
226	20240305	153100	11235414000	92300	92300	92300	92300	0
227	20240305	153000	11235414000	92300	92300	92300	92300	10652
228	20240305	152900	10252234400	92400	92400	92400	92400	0
229	20240305	152800	10252234400	92400	92400	92400	92400	0
230	20240305	152700	10252234400	92400	92400	92400	92400	0
231	20240305	152600	10252234400	92400	92400	92400	92400	0
232	20240305	152500	10252234400	92400	92400	92400	92400	0
233	20240305	152400	10252234400	92400	92400	92400	92400	0
234	20240305	152300	10252234400	92400	92400	92400	92400	0
235	20240305	152200	10252234400	92400	92400	92400	92400	0
236	20240305	152100	10252234400	92400	92400	92400	92400	0
237	20240305	152000	10252234400	92400	92400	92400	92400	0
238	20240305	151900	10252234400	92400	92400	92500	92200	553
239	20240305	151800	10201169200	92300	92300	92400	92300	277
240	20240305	151700	10175598200	92300	92300	92400	92300	129
241	20240305	151600	10163690500	92300	92400	92600	92300	573
242	20240305	151500	10110756400	92400	92400	92500	92400	232
243	20240305	151400	10089318000	92400	92400	92400	92300	147
244	20240305	151300	10075738900	92300	92400	92400	92300	180
245	20240305	151200	10059107000	92400	92400	92600	92400	161
246	20240305	151100	10044218100	92400	92300	92600	92300	616
247	20240305	151000	9987283800	92400	92400	92400	92300	368
248	20240305	150900	9953283800	92400	92400	92500	92400	60
249	20240305	150800	9947738000	92400	92400	92400	92400	25
250	20240305	150700	9945428000	92400	92400	92500	92400	200
251	20240305	150600	9926945500	92500	92600	92600	92400	115
252	20240305	150500	9916305400	92700	92500	92700	92300	287
253	20240305	150400	9889755900	92500	92600	92800	92300	1671
254	20240305	150300	9735330300	92500	92500	92600	92500	892
255	20240305	150200	9652775500	92600	92500	92600	92500	63
256	20240305	150100	9646946000	92500	92600	92600	92500	64
257	20240305	150000	9641021300	92800	92300	92800	92300	938
258	20240305	145900	9554114500	92300	92300	92700	92300	126
259	20240305	145800	9542464700	92700	92500	92700	92300	573
260	20240305	145700	9489560200	92400	92400	92600	92400	275
261	20240305	145600	9464125800	92400	92400	92600	92300	530
262	20240305	145500	9415153600	92400	92500	92600	92400	990
263	20240305	145400	9323577000	92500	92500	92600	92500	121
264	20240305	145300	9312381600	92600	92500	92600	92500	95
265	20240305	145200	9303588800	92500	92600	92600	92500	115
266	20240305	145100	9292943900	92600	92700	92700	92500	778
267	20240305	145000	9220864300	92700	92500	92700	92500	605
268	20240305	144900	9164847600	92600	92600	92600	92500	63
269	20240305	144800	9159017500	92500	92500	92600	92500	61
270	20240305	144700	9153372000	92500	92600	92600	92500	264
271	20240305	144600	9128928300	92500	92500	92800	92500	202
272	20240305	144500	9110208600	92500	92800	92800	92500	743
273	20240305	144400	9041346300	92800	92800	92800	92700	576
274	20240305	144300	8987895800	92800	92700	92800	92600	1047
275	20240305	144200	8890827600	92700	92700	92700	92600	87
276	20240305	144100	8882769100	92600	92600	92700	92600	107
277	20240305	144000	8872857000	92600	92600	92900	92600	918
278	20240305	143900	8787677600	92700	92600	92700	92600	145
279	20240305	143800	8774241100	92600	92600	92700	92600	120
280	20240305	143700	8763123700	92700	92600	92700	92500	512
281	20240305	143600	8715698600	92500	92600	92600	92500	85
282	20240305	143500	8707828600	92500	92500	92600	92500	66
283	20240305	143400	8701721800	92600	92600	92600	92500	504
284	20240305	143300	8655058400	92500	92500	92600	92500	76
285	20240305	143200	8648026100	92600	92500	92600	92500	92
286	20240305	143100	8639512200	92500	92600	92600	92500	96
287	20240305	143000	8630628900	92600	92600	92700	92400	550
288	20240305	142900	8579733500	92600	92600	92700	92600	115
289	20240305	142800	8569081500	92700	92400	92700	92400	599
290	20240305	142700	8513667800	92300	92700	92700	92300	540
291	20240305	142600	8463721900	92600	92600	92700	92600	186
292	20240305	142500	8446497700	92600	92500	92600	92500	258
293	20240305	142400	8422611600	92600	92400	92700	92400	223
294	20240305	142300	8402002400	92300	92600	92700	92300	513
295	20240305	142200	8354581700	92700	92600	92700	92500	250
296	20240305	142100	8331426300	92600	92500	92700	92500	1299
297	20240305	142000	8211258600	92400	92400	92500	92400	101
298	20240305	141900	8201923600	92500	92400	92500	92400	46
299	20240305	141800	8197670700	92500	92400	92500	92400	32
300	20240305	141700	8194711100	92400	92500	92600	92400	261
301	20240305	141600	8170557200	92500	92600	92600	92400	315
302	20240305	141500	8141415900	92600	92600	92700	92500	256
303	20240305	141400	8117710600	92500	92300	92600	92300	1348
304	20240305	141300	7993122000	92300	92400	92400	92300	174
305	20240305	141200	7977057400	92400	92300	92400	92300	70
306	20240305	141100	7970593200	92300	92400	92400	92300	93
307	20240305	141000	7962008300	92400	92400	92400	92300	221
308	20240305	140900	7941605500	92300	92300	92400	92300	107
309	20240305	140800	7931725600	92400	92400	92400	92300	82
310	20240305	140700	7924153600	92300	92300	92400	92300	168
311	20240305	140600	7908646800	92300	92300	92400	92300	99
312	20240305	140500	7899506800	92300	92400	92400	92300	138
313	20240305	140400	7886763500	92300	92300	92400	92300	97
314	20240305	140300	7877808300	92400	92400	92400	92300	107
315	20240305	140200	7867929200	92300	92400	92400	92300	147
316	20240305	140100	7854357600	92400	92400	92400	92300	112
317	20240305	140000	7844016600	92400	92400	92400	92300	102
318	20240305	135900	7834597000	92300	92300	92400	92300	110
319	20240305	135800	7824439800	92400	92300	92400	92300	96
320	20240305	135700	7815574300	92300	92400	92400	92300	218
321	20240305	135600	7795439200	92300	92400	92400	92300	97
322	20240305	135500	7786481700	92300	92300	92400	92300	975
323	20240305	135400	7696407300	92300	92300	92400	92300	142
324	20240305	135300	7683295500	92300	92300	92400	92300	118
325	20240305	135200	7672400700	92300	92300	92400	92300	326
326	20240305	135100	7642308500	92400	92400	92400	92300	81
327	20240305	135000	7634828200	92300	92300	92400	92300	140
328	20240305	134900	7621901800	92300	92400	92400	92300	91
329	20240305	134800	7613499500	92400	92400	92400	92300	134
330	20240305	134700	7601127700	92300	92400	92500	92300	308
331	20240305	134600	7572682800	92500	92400	92500	92400	110
332	20240305	134500	7562515500	92500	92400	92500	92400	135
333	20240305	134400	7550039100	92500	92300	92500	92300	152
334	20240305	134300	7535992300	92500	92500	92600	92300	1180
335	20240305	134200	7426896200	92500	92500	92600	92500	275
336	20240305	134100	7401433000	92500	92500	92600	92400	278
337	20240305	134000	7375716200	92400	92400	92500	92400	94
338	20240305	133900	7367025600	92400	92400	92500	92400	171
339	20240305	133800	7351216500	92400	92500	92500	92400	61
340	20240305	133700	7345576000	92400	92500	92500	92400	101
341	20240305	133600	7336237000	92500	92500	92500	92400	100
342	20240305	133500	7326993600	92400	92200	92500	92200	2068
343	20240305	133400	7136074600	92200	92200	92300	92200	36
344	20240305	133300	7132754000	92200	92200	92300	92200	150
345	20240305	133200	7118923000	92200	92200	92300	92200	86
346	20240305	133100	7110992600	92200	92300	92300	92200	105
347	20240305	133000	7101311500	92200	92200	92300	92200	106
348	20240305	132900	7091533900	92200	92200	92300	92200	152
349	20240305	132800	7077516800	92200	92300	92300	92200	50
350	20240305	132700	7072906200	92200	92200	92300	92200	948
351	20240305	132600	6985499600	92200	92300	92300	92200	164
352	20240305	132500	6970374400	92200	92200	92300	92200	92
353	20240305	132400	6961891200	92200	92200	92300	92200	122
354	20240305	132300	6950640900	92200	92200	92300	92200	508
355	20240305	132200	6903765800	92200	92300	92300	92200	991
356	20240305	132100	6812313900	92400	92300	92400	92300	100
357	20240305	132000	6803082900	92300	92300	92400	92300	168
358	20240305	131900	6787573600	92300	92300	92400	92300	68
359	20240305	131800	6781296400	92400	92300	92400	92300	115
360	20240305	131700	6770681700	92300	92300	92400	92300	153
361	20240305	131600	6756558800	92300	92500	92500	92300	1631
362	20240305	131500	6605862500	92400	92500	92500	92400	142
363	20240305	131400	6592737500	92400	92400	92500	92400	82
364	20240305	131300	6585159400	92400	92400	92500	92400	108
365	20240305	131200	6575178100	92400	92400	92400	92400	97
366	20240305	131100	6566215300	92400	92400	92500	92400	95
367	20240305	131000	6557436400	92400	92400	92500	92400	120
368	20240305	130900	6546346900	92400	92400	92500	92400	97
369	20240305	130800	6537384000	92400	92400	92500	92400	103
370	20240305	130700	6527865000	92400	92400	92500	92400	61
371	20240305	130600	6522228000	92400	92500	92500	92400	90
372	20240305	130500	6513908100	92500	92400	92500	92400	266
373	20240305	130400	6489309600	92400	92500	92500	92400	315
374	20240305	130300	6460176700	92500	92400	92600	92400	150
375	20240305	130200	6446306900	92400	92400	92500	92400	465
376	20240305	130100	6403301000	92400	92500	92500	92400	74
377	20240305	130000	6396460500	92500	92400	92500	92400	197
378	20240305	125900	6378245500	92400	92400	92400	92400	46
379	20240305	125800	6373995100	92500	92400	92500	92400	99
380	20240305	125700	6364844700	92400	92400	92500	92400	43
381	20240305	125600	6360870700	92500	92400	92500	92400	619
382	20240305	125500	6303658700	92400	92300	92400	92300	102
383	20240305	125400	6294242900	92300	92400	92400	92300	58
384	20240305	125300	6288888500	92300	92300	92400	92300	74
385	20240305	125200	6282057400	92400	92400	92400	92300	334
386	20240305	125100	6251208300	92400	92400	92400	92300	58
387	20240305	125000	6245853400	92400	92300	92400	92300	63
388	20240305	124900	6240035900	92300	92300	92400	92300	143
389	20240305	124800	6226831100	92300	92300	92400	92300	44
390	20240305	124700	6222768800	92300	92500	92500	92300	241
391	20240305	124600	6200510700	92300	92300	92500	92300	55
392	20240305	124500	6195428700	92300	92500	92500	92300	936
393	20240305	124400	6108893500	92500	92500	92700	92500	685
394	20240305	124300	6045523500	92500	92500	92600	92500	301
395	20240305	124200	6017655700	92500	92500	92600	92500	84
396	20240305	124100	6009883400	92500	92600	92600	92500	116
397	20240305	124000	5999153100	92500	92600	92600	92500	94
398	20240305	123900	5990451600	92600	92600	92700	92600	152
399	20240305	123800	5976374600	92600	92600	92700	92600	54
400	20240305	123700	5971374000	92600	92600	92700	92600	29
401	20240305	123600	5968687700	92600	92700	92700	92600	72
402	20240305	123500	5962018500	92800	92400	92800	92400	268
403	20240305	123400	5937225900	92500	92400	92500	92400	40
404	20240305	123300	5933528900	92400	92400	92500	92400	89
405	20240305	123200	5925305100	92500	92500	92500	92400	69
406	20240305	123100	5918925400	92500	92400	92500	92400	73
407	20240305	123000	5912179800	92400	92500	92500	92400	44
408	20240305	122900	5908111000	92400	92400	92500	92400	137
409	20240305	122800	5895444600	92400	92400	92500	92400	92
410	20240305	122700	5886943000	92400	92400	92500	92400	60
411	20240305	122600	5881398000	92400	92400	92500	92400	37
412	20240305	122500	5877979000	92400	92400	92500	92300	139
413	20240305	122400	5865133400	92400	92600	92600	92300	1563
414	20240305	122300	5720688500	92500	92500	92600	92500	117
415	20240305	122200	5709864100	92600	92600	92800	92600	173
416	20240305	122100	5693842300	92800	92600	92800	92600	53
417	20240305	122000	5688928500	92800	92600	92800	92500	296
418	20240305	121900	5661510400	92500	92500	92600	92500	326
419	20240305	121800	5631327100	92500	92500	92600	92500	47
420	20240305	121700	5626978400	92500	92500	92600	92500	89
421	20240305	121600	5618745000	92500	92500	92600	92500	48
422	20240305	121500	5614302400	92500	92500	92800	92400	884
423	20240305	121400	5532527800	92500	92400	92500	92400	68
424	20240305	121300	5526243700	92400	92400	92500	92400	37
425	20240305	121200	5522824100	92400	92400	92500	92400	116
426	20240305	121100	5512105400	92400	92500	92500	92400	35
427	20240305	121000	5508870100	92400	92500	92600	92400	726
428	20240305	120900	5441732200	92500	92500	92600	92500	53
429	20240305	120800	5436829600	92500	92400	92500	92400	648
430	20240305	120700	5376896600	92400	92400	92500	92400	105
431	20240305	120600	5367192300	92500	92600	92600	92500	131
432	20240305	120500	5355074000	92500	92500	92700	92500	533
433	20240305	120400	5305731700	92400	92400	92400	92400	69
434	20240305	120300	5299356100	92500	92400	92500	92400	88
435	20240305	120200	5291222900	92400	92400	92500	92400	50
436	20240305	120100	5286602700	92400	92500	92500	92400	88
437	20240305	120000	5278470100	92300	92400	92400	92300	66
438	20240305	115900	5272371800	92400	92400	92500	92400	340
439	20240305	115800	5240953600	92500	92400	92500	92400	207
440	20240305	115700	5221826500	92400	92400	92500	92400	52
441	20240305	115600	5217021600	92400	92300	92500	92300	116
442	20240305	115500	5206307000	92300	92300	92400	92200	465
443	20240305	115400	5163389300	92200	92300	92400	92200	559
444	20240305	115300	5111795300	92300	92300	92400	92300	107
445	20240305	115200	5101919000	92300	92300	92400	92300	89
446	20240305	115100	5093702600	92400	92300	92400	92300	242
447	20240305	115000	5071364900	92300	92300	92400	92300	37
448	20240305	114900	5067949300	92400	92300	92400	92300	101
449	20240305	114800	5058623400	92300	92400	92400	92300	398
450	20240305	114700	5021848300	92400	92500	92500	92400	43
451	20240305	114600	5017874200	92400	92400	92500	92400	230
452	20240305	114500	4996622000	92300	92300	92400	92300	144
453	20240305	114400	4983329900	92300	92200	92500	92200	694
454	20240305	114300	4919283600	92200	92300	92300	92200	606
455	20240305	114200	4863356500	92300	92300	92400	92300	56
456	20240305	114100	4858186800	92400	92300	92400	92300	61
457	20240305	114000	4852555600	92300	92400	92400	92300	281
458	20240305	113900	4826618700	92400	92400	92500	92400	600
459	20240305	113800	4771177500	92400	92400	92500	92400	79
460	20240305	113700	4763877100	92500	92400	92500	92400	103
461	20240305	113600	4754357300	92400	92400	92500	92400	39
462	20240305	113500	4750753400	92400	92500	92500	92400	120
463	20240305	113400	4739664100	92400	92400	92500	92400	78
464	20240305	113300	4732456100	92400	92400	92400	92400	21
465	20240305	113200	4730515700	92400	92400	92500	92400	95
466	20240305	113100	4721736000	92500	92500	92600	92400	351
467	20240305	113000	4689301500	92400	92400	92500	92400	48
468	20240305	112900	4684862200	92400	92700	92700	92400	56
469	20240305	112800	4679687200	92400	92600	92600	92300	2677
470	20240305	112700	4432216100	92600	92500	92600	92500	250
471	20240305	112600	4409090200	92500	92600	92700	92500	1060
472	20240305	112500	4310944400	92600	92600	92700	92600	30
473	20240305	112400	4308165700	92600	92600	92700	92600	95
474	20240305	112300	4299365700	92600	92600	92700	92600	70
475	20240305	112200	4292881800	92600	92600	92700	92600	77
476	20240305	112100	4285749900	92700	92600	92700	92600	101
477	20240305	112000	4276395300	92700	92500	92700	92500	81
478	20240305	111900	4268895700	92500	92500	92600	92500	123
479	20240305	111800	4257513100	92600	92500	92600	92500	826
480	20240305	111700	4181027800	92500	92600	92600	92500	73
481	20240305	111600	4174273500	92600	92700	92700	92500	751
482	20240305	111500	4104740300	92600	92800	92800	92600	306
483	20240305	111400	4076388600	92700	92700	92800	92700	110
484	20240305	111300	4066186500	92700	92700	92800	92700	128
485	20240305	111200	4054319300	92700	92700	92800	92700	35
486	20240305	111100	4051073200	92800	92700	92800	92700	84
487	20240305	111000	4043285200	92800	92700	92800	92700	57
488	20240305	110900	4037999700	92700	92700	92800	92600	666
489	20240305	110800	3976262800	92600	92600	92700	92600	129
490	20240305	110700	3964314900	92600	92600	92600	92600	62
491	20240305	110600	3958573700	92600	92600	92700	92600	60
492	20240305	110500	3953016700	92700	92600	92700	92600	134
493	20240305	110400	3940607500	92600	92600	92700	92600	97
494	20240305	110300	3931624600	92600	92700	92700	92600	268
495	20240305	110200	3906784000	92700	92700	92800	92700	399
496	20240305	110100	3869795800	92700	92700	92800	92700	48
497	20240305	110000	3865345300	92700	92700	92800	92700	200
498	20240305	105900	3846804800	92700	92700	92800	92700	170
499	20240305	105800	3831044700	92700	92700	92800	92700	200
500	20240305	105700	3812501900	92700	92700	92800	92700	70
501	20240305	105600	3806012800	92700	92700	92800	92700	20
502	20240305	105500	3804158100	92800	92700	92800	92700	90
503	20240305	105400	3795812700	92700	92700	92800	92700	846
504	20240305	105300	3717387200	92600	92700	92700	92600	23
505	20240305	105200	3715255900	92600	92600	92700	92600	118
506	20240305	105100	3704328200	92600	92600	92700	92600	156
507	20240305	105000	3689871700	92600	92600	92700	92600	27
508	20240305	104900	3687371200	92700	92700	92700	92600	454
509	20240305	104800	3645285500	92700	92700	92800	92700	29
510	20240305	104700	3642596900	92800	92700	92800	92700	35
511	20240305	104600	3639350900	92700	92800	92800	92700	330
512	20240305	104500	3608757600	92800	92700	92800	92700	34
513	20240305	104400	3605603600	92800	92700	92800	92700	32
514	20240305	104300	3602635500	92800	92700	92800	92600	189
515	20240305	104200	3585115100	92600	92600	92700	92600	19
516	20240305	104100	3583354700	92700	92600	92700	92600	45
517	20240305	104000	3579187100	92600	92600	92700	92600	219
518	20240305	103900	3558888400	92600	92600	92700	92600	51
519	20240305	103800	3554164400	92600	92600	92600	92600	13
520	20240305	103700	3552960600	92700	92600	92700	92600	88
521	20240305	103600	3544805600	92600	92700	92700	92600	121
522	20240305	103500	3533589500	92700	92800	92800	92700	176
523	20240305	103400	3517273200	92800	92700	92800	92700	19
524	20240305	103300	3515511500	92800	92800	92800	92700	34
525	20240305	103200	3512357900	92700	92700	92800	92700	6
526	20240305	103100	3511801500	92700	92700	92800	92700	22
527	20240305	103000	3509761900	92800	92800	92800	92700	114
528	20240305	102900	3499183900	92900	92800	92900	92800	44
529	20240305	102800	3495099700	92800	92900	93000	92800	155
530	20240305	102700	3480700500	92900	92900	93000	92900	27
531	20240305	102600	3478191200	92900	92900	93000	92900	85
532	20240305	102500	3470293800	93000	92800	93000	92800	561
533	20240305	102400	3418180000	92700	92600	92800	92600	134
534	20240305	102300	3405758100	92700	92600	92700	92600	1425
535	20240305	102200	3273663600	92700	92600	92700	92600	48
536	20240305	102100	3269216700	92600	92700	92700	92600	51
537	20240305	102000	3264492600	92700	92600	92700	92600	46
538	20240305	101900	3260230300	92700	92600	92700	92600	128
539	20240305	101800	3248375800	92700	92700	92700	92600	37
540	20240305	101700	3244947400	92600	92700	92700	92600	18
541	20240305	101600	3243279800	92600	92700	92700	92600	22
542	20240305	101500	3241241700	92600	92800	92800	92600	740
543	20240305	101400	3172669300	92800	92800	92900	92800	1311
544	20240305	101300	3051007600	92900	92800	92900	92800	123
545	20240305	101200	3039588400	92800	92900	92900	92800	459
546	20240305	101100	2996948900	93000	92900	93000	92900	239
547	20240305	101000	2974743200	93000	92900	93000	92900	119
548	20240305	100900	2963685000	92900	92900	93000	92900	32
549	20240305	100800	2960709800	93000	92900	93000	92800	454
550	20240305	100700	2918517500	92800	92900	92900	92800	41
551	20240305	100600	2914710000	92900	92800	92900	92800	47
552	20240305	100500	2910347500	92800	92900	92900	92800	27
553	20240305	100400	2907840700	92800	92900	92900	92800	34
554	20240305	100300	2904683700	92900	92900	93100	92800	743
555	20240305	100200	2835633400	92800	92800	92900	92800	39
556	20240305	100100	2832014100	92900	93100	93100	92900	1329
557	20240305	100000	2708380700	93100	93100	93100	93000	167
558	20240305	095900	2692834500	93200	93200	93200	93200	8
559	20240305	095800	2692088900	93100	93100	93200	93100	121
560	20240305	095700	2680814500	93100	93100	93200	93100	268
561	20240305	095600	2655859900	93000	93100	93100	93000	41
562	20240305	095500	2652044800	93000	93000	93000	93000	58
563	20240305	095400	2646650800	93000	93000	93000	92900	91
564	20240305	095300	2638189900	93000	93000	93000	93000	13
565	20240305	095200	2636980900	93200	93000	93200	92800	376
566	20240305	095100	2601997700	93100	93000	93100	92800	569
567	20240305	095000	2549107000	93000	92900	93100	92900	1238
568	20240305	094900	2434008500	92900	92900	92900	92800	48
569	20240305	094800	2429553100	92800	92800	92800	92800	121
570	20240305	094700	2418324300	92800	92900	92900	92800	719
571	20240305	094600	2351531300	92900	92900	93000	92900	194
572	20240305	094500	2333507900	92900	93000	93000	92900	47
573	20240305	094400	2329140900	92900	93000	93100	92900	357
574	20240305	094300	2295940800	93100	93000	93100	93000	88
575	20240305	094200	2287753600	93100	93000	93100	93000	39
576	20240305	094100	2284125900	93000	93200	93200	93000	307
577	20240305	094000	2255534600	93200	93100	93300	93100	128
578	20240305	093900	2243607100	93200	93100	93200	93000	197
579	20240305	093800	2225277900	93200	93300	93300	93200	280
580	20240305	093700	2199181200	93200	93200	93200	93100	246
581	20240305	093600	2176256900	93200	93300	93400	93200	108
582	20240305	093500	2166184900	93300	93300	93400	93200	829
583	20240305	093400	2088807500	93300	93400	93400	93200	684
584	20240305	093300	2024982400	93400	93300	93400	93300	33
585	20240305	093200	2021902300	93400	93300	93400	93300	134
586	20240305	093100	2009398900	93400	93200	93400	93200	1123
587	20240305	093000	1904606700	93200	93200	93300	93200	53
588	20240305	092900	1899665600	93200	93100	93300	93100	1815
589	20240305	092800	1730541900	93100	93100	93200	93100	282
590	20240305	092700	1704286000	93100	92900	93100	92900	1851
591	20240305	092600	1532138800	92900	93000	93000	92900	69
592	20240305	092500	1525727700	92900	93000	93000	92900	125
593	20240305	092400	1514114300	92900	92900	92900	92700	551
594	20240305	092300	1462949500	92900	92900	93000	92900	63
595	20240305	092200	1457095300	92800	93000	93000	92800	203
596	20240305	092100	1438236900	93000	92700	93000	92500	1192
597	20240305	092000	1327809400	92700	92700	92900	92700	20
598	20240305	091900	1325954000	93000	92700	93000	92600	1499
599	20240305	091800	1186900300	92600	92700	92700	92600	11
600	20240305	091700	1185881500	92700	92600	92900	92600	22
601	20240305	091600	1183842500	92600	92800	92900	92600	295
602	20240305	091500	1156493100	92800	92900	92900	92800	555
603	20240305	091400	1104988400	92800	92600	93000	92600	261
604	20240305	091300	1080783500	92700	92900	93000	92600	639
605	20240305	091200	1021473400	92900	92900	92900	92900	2
606	20240305	091100	1021287600	92900	93000	93100	92900	478
607	20240305	091000	976830100	92900	92800	93000	92800	178
608	20240305	090900	960293300	92900	92800	92900	92800	422
609	20240305	090800	921110100	92700	92600	92700	92600	364
610	20240305	090700	887373900	92500	92800	92800	92500	408
611	20240305	090600	849626300	92700	92700	92800	92400	912
612	20240305	090500	765200800	92800	92700	92800	92700	121
613	20240305	090400	753976900	92700	92600	92700	92600	265
614	20240305	090300	729416400	92600	92500	92600	92500	208
615	20240305	090200	710171100	92500	92400	92600	92300	2155
616	20240305	090100	510927200	92300	92400	92500	92100	1083
617	20240305	090000	410929600	92000	92000	92200	92000	4465