KissMeData/004690/min/candle-20240318.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240318	184300	1143747100	97200	97200	97200	97200	279
3	20240318	184200	1143747100	97200	97200	97200	97200	0
4	20240318	184100	1143747100	97200	97200	97200	97200	0
5	20240318	184000	1143747100	97200	97200	97200	97200	0
6	20240318	183900	1143747100	97200	97200	97200	97200	0
7	20240318	183800	1143747100	97200	97200	97200	97200	0
8	20240318	183700	1143747100	97200	97200	97200	97200	0
9	20240318	183600	1143747100	97200	97200	97200	97200	0
10	20240318	183500	1143747100	97200	97200	97200	97200	0
11	20240318	183400	1143747100	97200	97200	97200	97200	0
12	20240318	183300	1143747100	97200	97200	97200	97200	0
13	20240318	183200	1143747100	97200	97200	97200	97200	0
14	20240318	183100	1143747100	97200	97200	97200	97200	0
15	20240318	183000	1143747100	97200	97200	97200	97200	0
16	20240318	182900	1143747100	97200	97200	97200	97200	0
17	20240318	182800	1143747100	97200	97200	97200	97200	0
18	20240318	182700	1143747100	97200	97200	97200	97200	0
19	20240318	182600	1143747100	97200	97200	97200	97200	0
20	20240318	182500	1143747100	97200	97200	97200	97200	0
21	20240318	182400	1143747100	97200	97200	97200	97200	0
22	20240318	182300	1143747100	97200	97200	97200	97200	0
23	20240318	182200	1143747100	97200	97200	97200	97200	0
24	20240318	182100	1143747100	97200	97200	97200	97200	0
25	20240318	182000	1143747100	97200	97200	97200	97200	0
26	20240318	181900	1143747100	97200	97200	97200	97200	0
27	20240318	181800	1143747100	97200	97200	97200	97200	0
28	20240318	181700	1143747100	97200	97200	97200	97200	0
29	20240318	181600	1143747100	97200	97200	97200	97200	0
30	20240318	181500	1143747100	97200	97200	97200	97200	0
31	20240318	181400	1143747100	97200	97200	97200	97200	0
32	20240318	181300	1143747100	97200	97200	97200	97200	279
33	20240318	181200	1143747100	97200	97200	97200	97200	0
34	20240318	181100	1143747100	97200	97200	97200	97200	0
35	20240318	181000	1143747100	97200	97200	97200	97200	0
36	20240318	180900	1143747100	97200	97200	97200	97200	0
37	20240318	180800	1143747100	97200	97200	97200	97200	0
38	20240318	180700	1143747100	97200	97200	97200	97200	0
39	20240318	180600	1143747100	97200	97200	97200	97200	0
40	20240318	180500	1143747100	97200	97200	97200	97200	0
41	20240318	180400	1143747100	97200	97200	97200	97200	0
42	20240318	180300	1143747100	97200	97200	97200	97200	0
43	20240318	180200	1143747100	97200	97200	97200	97200	0
44	20240318	180100	1143747100	97200	97200	97200	97200	0
45	20240318	180000	1143747100	97200	97200	97200	97200	0
46	20240318	175900	1143747100	97200	97200	97200	97200	0
47	20240318	175800	1143747100	97200	97200	97200	97200	0
48	20240318	175700	1143747100	97200	97200	97200	97200	0
49	20240318	175600	1143747100	97200	97200	97200	97200	0
50	20240318	175500	1143747100	97200	97200	97200	97200	0
51	20240318	175400	1143747100	97200	97200	97200	97200	0
52	20240318	175300	1143747100	97200	97200	97200	97200	0
53	20240318	175200	1143747100	97200	97200	97200	97200	0
54	20240318	175100	1143747100	97200	97200	97200	97200	0
55	20240318	175000	1143747100	97200	97200	97200	97200	0
56	20240318	174900	1143747100	97200	97200	97200	97200	0
57	20240318	174800	1143747100	97200	97200	97200	97200	0
58	20240318	174700	1143747100	97200	97200	97200	97200	0
59	20240318	174600	1143747100	97200	97200	97200	97200	0
60	20240318	174500	1143747100	97200	97200	97200	97200	0
61	20240318	174400	1143747100	97200	97200	97200	97200	0
62	20240318	174300	1143747100	97200	97200	97200	97200	279
63	20240318	174200	1143747100	97200	97200	97200	97200	0
64	20240318	174100	1143747100	97200	97200	97200	97200	0
65	20240318	174000	1143747100	97200	97200	97200	97200	0
66	20240318	173900	1143747100	97200	97200	97200	97200	0
67	20240318	173800	1143747100	97200	97200	97200	97200	0
68	20240318	173700	1143747100	97200	97200	97200	97200	0
69	20240318	173600	1143747100	97200	97200	97200	97200	0
70	20240318	173500	1143747100	97200	97200	97200	97200	0
71	20240318	173400	1143747100	97200	97200	97200	97200	0
72	20240318	173300	1143747100	97200	97200	97200	97200	0
73	20240318	173200	1143747100	97200	97200	97200	97200	0
74	20240318	173100	1143747100	97200	97200	97200	97200	0
75	20240318	173000	1143747100	97200	97200	97200	97200	0
76	20240318	172900	1143747100	97200	97200	97200	97200	0
77	20240318	172800	1143747100	97200	97200	97200	97200	0
78	20240318	172700	1143747100	97200	97200	97200	97200	0
79	20240318	172600	1143747100	97200	97200	97200	97200	0
80	20240318	172500	1143747100	97200	97200	97200	97200	0
81	20240318	172400	1143747100	97200	97200	97200	97200	0
82	20240318	172300	1143747100	97200	97200	97200	97200	0
83	20240318	172200	1143747100	97200	97200	97200	97200	0
84	20240318	172100	1143747100	97200	97200	97200	97200	0
85	20240318	172000	1143747100	97200	97200	97200	97200	0
86	20240318	171900	1143747100	97200	97200	97200	97200	0
87	20240318	171800	1143747100	97200	97200	97200	97200	0
88	20240318	171700	1143747100	97200	97200	97200	97200	0
89	20240318	171600	1143747100	97200	97200	97200	97200	0
90	20240318	171500	1143747100	97200	97200	97200	97200	0
91	20240318	171400	1143747100	97200	97200	97200	97200	0
92	20240318	171300	1143747100	97200	97200	97200	97200	279
93	20240318	171200	1143747100	97200	97200	97200	97200	0
94	20240318	171100	1143747100	97200	97200	97200	97200	0
95	20240318	171000	1143747100	97200	97200	97200	97200	0
96	20240318	170900	1143747100	97200	97200	97200	97200	0
97	20240318	170800	1143747100	97200	97200	97200	97200	0
98	20240318	170700	1143747100	97200	97200	97200	97200	0
99	20240318	170600	1143747100	97200	97200	97200	97200	0
100	20240318	170500	1143747100	97200	97200	97200	97200	0
101	20240318	170400	1143747100	97200	97200	97200	97200	0
102	20240318	170300	1143747100	97200	97200	97200	97200	0
103	20240318	170200	1143747100	97200	97200	97200	97200	0
104	20240318	170100	1143747100	97200	97200	97200	97200	0
105	20240318	170000	1143747100	97200	97200	97200	97200	0
106	20240318	165900	1143747100	97200	97200	97200	97200	0
107	20240318	165800	1143747100	97200	97200	97200	97200	0
108	20240318	165700	1143747100	97200	97200	97200	97200	0
109	20240318	165600	1143747100	97200	97200	97200	97200	0
110	20240318	165500	1143747100	97200	97200	97200	97200	0
111	20240318	165400	1143747100	97200	97200	97200	97200	0
112	20240318	165300	1143747100	97200	97200	97200	97200	0
113	20240318	165200	1143747100	97200	97200	97200	97200	0
114	20240318	165100	1143747100	97200	97200	97200	97200	0
115	20240318	165000	1143747100	97200	97200	97200	97200	0
116	20240318	164900	1143747100	97200	97200	97200	97200	0
117	20240318	164800	1143747100	97200	97200	97200	97200	0
118	20240318	164700	1143747100	97200	97200	97200	97200	0
119	20240318	164600	1143747100	97200	97200	97200	97200	0
120	20240318	164500	1143747100	97200	97200	97200	97200	0
121	20240318	164400	1143747100	97200	97200	97200	97200	0
122	20240318	164300	1143747100	97200	97200	97200	97200	279
123	20240318	164200	1143747100	97200	97200	97200	97200	0
124	20240318	164100	1143747100	97200	97200	97200	97200	0
125	20240318	164000	1143747100	97200	97200	97200	97200	0
126	20240318	163900	1143747100	97200	97200	97200	97200	0
127	20240318	163800	1143747100	97200	97200	97200	97200	0
128	20240318	163700	1143747100	97200	97200	97200	97200	0
129	20240318	163600	1143747100	97200	97200	97200	97200	0
130	20240318	163500	1143747100	97200	97200	97200	97200	0
131	20240318	163400	1143747100	97200	97200	97200	97200	0
132	20240318	163300	1143747100	97200	97200	97200	97200	0
133	20240318	163200	1143747100	97200	97200	97200	97200	0
134	20240318	163100	1143747100	97200	97200	97200	97200	0
135	20240318	163000	1143747100	97200	97200	97200	97200	0
136	20240318	162900	1143747100	97200	97200	97200	97200	0
137	20240318	162800	1143747100	97200	97200	97200	97200	0
138	20240318	162700	1143747100	97200	97200	97200	97200	0
139	20240318	162600	1143747100	97200	97200	97200	97200	0
140	20240318	162500	1143747100	97200	97200	97200	97200	0
141	20240318	162400	1143747100	97200	97200	97200	97200	0
142	20240318	162300	1143747100	97200	97200	97200	97200	0
143	20240318	162200	1143747100	97200	97200	97200	97200	0
144	20240318	162100	1143747100	97200	97200	97200	97200	0
145	20240318	162000	1143747100	97200	97200	97200	97200	0
146	20240318	161900	1143747100	97200	97200	97200	97200	0
147	20240318	161800	1143747100	97200	97200	97200	97200	0
148	20240318	161700	1143747100	97200	97200	97200	97200	0
149	20240318	161600	1143747100	97200	97200	97200	97200	0
150	20240318	161500	1143747100	97200	97200	97200	97200	0
151	20240318	161400	1143747100	97200	97200	97200	97200	0
152	20240318	161300	1143747100	97200	97200	97200	97200	279
153	20240318	161200	1143747100	97200	97200	97200	97200	0
154	20240318	161100	1143747100	97200	97200	97200	97200	0
155	20240318	161000	1143747100	97200	97200	97200	97200	0
156	20240318	160900	1143747100	97200	97200	97200	97200	0
157	20240318	160800	1143747100	97200	97200	97200	97200	0
158	20240318	160700	1143747100	97200	97200	97200	97200	0
159	20240318	160600	1143747100	97200	97200	97200	97200	0
160	20240318	160500	1143747100	97200	97200	97200	97200	0
161	20240318	160400	1143747100	97200	97200	97200	97200	0
162	20240318	160300	1143747100	97200	97200	97200	97200	0
163	20240318	160200	1143747100	97200	97200	97200	97200	0
164	20240318	160100	1143747100	97200	97200	97200	97200	0
165	20240318	160000	1143747100	97200	97200	97200	97200	0
166	20240318	155900	1143747100	97200	97200	97200	97200	0
167	20240318	155800	1143747100	97200	97200	97200	97200	0
168	20240318	155700	1143747100	97200	97200	97200	97200	0
169	20240318	155600	1143747100	97200	97200	97200	97200	0
170	20240318	155500	1143747100	97200	97200	97200	97200	0
171	20240318	155400	1143747100	97200	97200	97200	97200	0
172	20240318	155300	1143747100	97200	97200	97200	97200	0
173	20240318	155200	1143747100	97200	97200	97200	97200	0
174	20240318	155100	1143747100	97200	97200	97200	97200	0
175	20240318	155000	1143747100	97200	97200	97200	97200	0
176	20240318	154900	1143747100	97200	97200	97200	97200	0
177	20240318	154800	1143747100	97200	97200	97200	97200	0
178	20240318	154700	1143747100	97200	97200	97200	97200	0
179	20240318	154600	1143747100	97200	97200	97200	97200	0
180	20240318	154500	1143747100	97200	97200	97200	97200	0
181	20240318	154400	1143747100	97200	97200	97200	97200	0
182	20240318	154300	1143747100	97200	97200	97200	97200	279
183	20240318	154200	1143747100	97200	97200	97200	97200	0
184	20240318	154100	1143747100	97200	97200	97200	97200	0
185	20240318	154000	1143747100	97200	97200	97200	97200	0
186	20240318	153900	1143747100	97200	97200	97200	97200	0
187	20240318	153800	1143747100	97200	97200	97200	97200	0
188	20240318	153700	1143747100	97200	97200	97200	97200	0
189	20240318	153600	1143747100	97200	97200	97200	97200	0
190	20240318	153500	1143747100	97200	97200	97200	97200	0
191	20240318	153400	1143747100	97200	97200	97200	97200	0
192	20240318	153300	1143747100	97200	97200	97200	97200	0
193	20240318	153200	1143747100	97200	97200	97200	97200	0
194	20240318	153100	1143747100	97200	97200	97200	97200	0
195	20240318	153000	1143747100	97200	97200	97200	97200	279
196	20240318	152900	1116628300	97200	97200	97200	97200	0
197	20240318	152800	1116628300	97200	97200	97200	97200	0
198	20240318	152700	1116628300	97200	97200	97200	97200	0
199	20240318	152600	1116628300	97200	97200	97200	97200	0
200	20240318	152500	1116628300	97200	97200	97200	97200	0
201	20240318	152400	1116628300	97200	97200	97200	97200	0
202	20240318	152300	1116628300	97200	97200	97200	97200	0
203	20240318	152200	1116628300	97200	97200	97200	97200	0
204	20240318	152100	1116628300	97200	97200	97200	97200	0
205	20240318	152000	1116628300	97200	97200	97200	97200	0
206	20240318	151900	1116628300	97200	96900	97200	96900	74
207	20240318	151800	1109440000	97200	97200	97200	97200	0
208	20240318	151700	1109440000	97200	97200	97200	97200	11
209	20240318	151600	1108370800	97200	97000	97200	96900	81
210	20240318	151500	1100513300	96800	96900	96900	96800	16
211	20240318	151400	1098964000	96800	96800	96800	96800	33
212	20240318	151300	1095769600	96800	96900	96900	96800	4
213	20240318	151200	1095382100	97000	96900	97000	96900	138
214	20240318	151100	1082006700	96900	96900	96900	96900	0
215	20240318	151000	1082006700	96900	96900	96900	96900	3
216	20240318	150900	1081716000	96900	96900	96900	96900	13
217	20240318	150800	1080456300	97100	97000	97100	97000	42
218	20240318	150700	1076381600	97000	96900	97100	96800	207
219	20240318	150600	1056319400	96900	97000	97100	96900	953
220	20240318	150500	963969000	97000	97000	97000	97000	0
221	20240318	150400	963969000	97000	97000	97000	97000	0
222	20240318	150300	963969000	97000	97000	97000	97000	0
223	20240318	150200	963969000	97000	97000	97000	97000	1
224	20240318	150100	963872000	97100	97100	97100	97100	0
225	20240318	150000	963872000	97100	97000	97100	97000	120
226	20240318	145900	952229500	97100	97100	97100	97100	0
227	20240318	145800	952229500	97100	97000	97100	97000	10
228	20240318	145700	951259300	97000	97000	97000	97000	6
229	20240318	145600	950677300	97000	97000	97000	96900	4
230	20240318	145500	950289500	97000	96900	97000	96900	5
231	20240318	145400	949804600	97000	97000	97000	97000	19
232	20240318	145300	947961600	97100	97100	97100	97100	0
233	20240318	145200	947961600	97100	97100	97100	97100	0
234	20240318	145100	947961600	97100	97100	97100	97100	0
235	20240318	145000	947961600	97100	97000	97100	97000	15
236	20240318	144900	946505500	97000	97000	97000	97000	5
237	20240318	144800	946020500	97000	97000	97000	97000	10
238	20240318	144700	945050500	97000	97000	97000	97000	0
239	20240318	144600	945050500	97000	97000	97000	97000	0
240	20240318	144500	945050500	97000	97000	97000	97000	0
241	20240318	144400	945050500	97000	97000	97000	97000	1
242	20240318	144300	944953500	97000	97000	97000	97000	6
243	20240318	144200	944371500	97000	97000	97000	97000	16
244	20240318	144100	942819500	97000	97000	97000	97000	1
245	20240318	144000	942722500	97000	97000	97100	97000	45
246	20240318	143900	938356400	97000	97000	97000	97000	1
247	20240318	143800	938259400	97000	97000	97000	97000	1
248	20240318	143700	938162400	97000	97000	97000	97000	10
249	20240318	143600	937192400	97000	97000	97000	97000	0
250	20240318	143500	937192400	97000	97000	97000	97000	0
251	20240318	143400	937192400	97000	97000	97000	97000	0
252	20240318	143300	937192400	97000	97000	97000	97000	0
253	20240318	143200	937192400	97000	96900	97000	96900	11
254	20240318	143100	936125500	97000	97000	97000	97000	0
255	20240318	143000	936125500	97000	97000	97100	97000	7
256	20240318	142900	935446400	97100	97000	97100	97000	10
257	20240318	142800	934476300	97000	97000	97000	97000	1
258	20240318	142700	934379300	97100	97100	97100	97100	10
259	20240318	142600	933408300	97100	97100	97100	97100	16
260	20240318	142500	931854700	97100	97100	97100	97100	3
261	20240318	142400	931563400	97100	97100	97100	97100	2
262	20240318	142300	931369200	97100	97100	97100	97100	26
263	20240318	142200	928844600	97100	97000	97100	97000	272
264	20240318	142100	902459300	97000	97000	97000	97000	5
265	20240318	142000	901974300	97000	97000	97000	97000	11
266	20240318	141900	900907300	96900	96900	96900	96900	110
267	20240318	141800	890248300	97000	97000	97000	97000	10
268	20240318	141700	889278300	97000	97000	97000	97000	0
269	20240318	141600	889278300	97000	97000	97000	97000	6
270	20240318	141500	888696300	97100	97100	97100	97100	2
271	20240318	141400	888502100	97100	97100	97100	97100	0
272	20240318	141300	888502100	97100	97000	97100	97000	40
273	20240318	141200	884619200	97000	97000	97000	97000	0
274	20240318	141100	884619200	97000	97000	97000	97000	0
275	20240318	141000	884619200	97000	97000	97000	97000	2
276	20240318	140900	884425200	97000	97000	97000	97000	0
277	20240318	140800	884425200	97000	97000	97000	97000	2
278	20240318	140700	884231200	97000	97000	97000	97000	29
279	20240318	140600	881418200	96900	96900	97000	96900	27
280	20240318	140500	878800800	97000	97000	97000	97000	0
281	20240318	140400	878800800	97000	97000	97000	97000	0
282	20240318	140300	878800800	97000	97000	97000	97000	0
283	20240318	140200	878800800	97000	97000	97000	97000	10
284	20240318	140100	877830800	97000	97000	97000	97000	0
285	20240318	140000	877830800	97000	97000	97000	97000	0
286	20240318	135900	877830800	97000	96900	97000	96900	8
287	20240318	135800	877055000	96900	96900	96900	96900	2
288	20240318	135700	876861200	96900	96900	96900	96900	3
289	20240318	135600	876570500	96900	96900	96900	96900	2
290	20240318	135500	876376700	96900	96900	96900	96900	4
291	20240318	135400	875989100	97000	97000	97100	97000	29
292	20240318	135300	873175700	97000	97000	97000	97000	0
293	20240318	135200	873175700	97000	97000	97000	97000	31
294	20240318	135100	870168700	97000	97000	97000	97000	20
295	20240318	135000	868228700	97000	97000	97000	97000	22
296	20240318	134900	866094700	97000	96900	97000	96900	11
297	20240318	134800	865028700	96900	96800	96900	96800	235
298	20240318	134700	842278800	96900	96900	96900	96900	32
299	20240318	134600	839178000	97100	97100	97100	97100	0
300	20240318	134500	839178000	97100	97100	97100	97100	0
301	20240318	134400	839178000	97100	97100	97100	97100	0
302	20240318	134300	839178000	97100	97100	97100	97100	12
303	20240318	134200	838012800	96900	97100	97100	96900	10
304	20240318	134100	837042400	97100	97100	97100	97100	0
305	20240318	134000	837042400	97100	97100	97100	97100	0
306	20240318	133900	837042400	97100	97100	97100	97100	0
307	20240318	133800	837042400	97100	97100	97100	97100	7
308	20240318	133700	836362700	97100	97000	97100	97000	16
309	20240318	133600	834809700	97000	96900	97000	96900	42
310	20240318	133500	830738800	96900	96900	96900	96900	0
311	20240318	133400	830738800	96900	96900	96900	96900	0
312	20240318	133300	830738800	96900	96900	96900	96900	0
313	20240318	133200	830738800	96900	96900	96900	96900	1
314	20240318	133100	830641900	96900	96900	96900	96900	1
315	20240318	133000	830545000	96900	96900	96900	96900	1
316	20240318	132900	830448100	97000	96900	97000	96900	24
317	20240318	132800	828121600	96900	96900	96900	96900	253
318	20240318	132700	803605900	97000	97000	97000	97000	0
319	20240318	132600	803605900	97000	97000	97000	96900	81
320	20240318	132500	795755100	97000	97000	97000	97000	7
321	20240318	132400	795076100	97000	96900	97000	96900	5
322	20240318	132300	794591300	96900	96900	96900	96900	62
323	20240318	132200	788583500	96900	96900	96900	96900	1
324	20240318	132100	788486600	96900	96900	96900	96900	6
325	20240318	132000	787905200	97000	97000	97000	97000	10
326	20240318	131900	786935200	97000	97100	97100	97000	2
327	20240318	131800	786741100	97100	97100	97100	97100	12
328	20240318	131700	785575900	96900	96900	96900	96900	3
329	20240318	131600	785285200	96900	96900	96900	96900	90
330	20240318	131500	776564200	97100	97000	97100	96900	112
331	20240318	131400	765709100	97000	97000	97000	97000	1
332	20240318	131300	765612100	97000	97000	97000	97000	0
333	20240318	131200	765612100	97000	97000	97000	97000	0
334	20240318	131100	765612100	97000	97000	97000	97000	0
335	20240318	131000	765612100	97000	97100	97100	97000	6
336	20240318	130900	765030000	97100	97100	97100	97100	10
337	20240318	130800	764059000	97100	97100	97100	97100	19
338	20240318	130700	762214100	96900	96900	96900	96900	0
339	20240318	130600	762214100	96900	96900	96900	96900	91
340	20240318	130500	753396200	96900	96900	96900	96900	1
341	20240318	130400	753299300	97000	97000	97000	97000	20
342	20240318	130300	751359300	97000	97000	97000	97000	0
343	20240318	130200	751359300	97000	97000	97000	97000	0
344	20240318	130100	751359300	97000	97000	97000	97000	0
345	20240318	130000	751359300	97000	97100	97100	97000	4
346	20240318	125900	750971200	97100	97100	97100	97100	10
347	20240318	125800	750000200	96900	96900	96900	96900	0
348	20240318	125700	750000200	96900	96900	96900	96900	0
349	20240318	125600	750000200	96900	97100	97100	96900	11
350	20240318	125500	748934100	97100	96900	97100	96900	15
351	20240318	125400	747478000	97100	96900	97100	96900	18
352	20240318	125300	745732200	96900	96900	96900	96900	0
353	20240318	125200	745732200	96900	96900	96900	96900	20
354	20240318	125100	743794200	97100	97100	97100	97100	7
355	20240318	125000	743114500	96900	96900	96900	96900	0
356	20240318	124900	743114500	96900	96900	96900	96900	50
357	20240318	124800	738269500	97100	97100	97100	97100	0
358	20240318	124700	738269500	97100	96900	97100	96900	10
359	20240318	124600	737298700	96900	96900	96900	96900	0
360	20240318	124500	737298700	96900	96900	96900	96900	0
361	20240318	124400	737298700	96900	96900	96900	96900	20
362	20240318	124300	735360700	96900	97100	97100	96900	64
363	20240318	124200	729155100	97100	97100	97100	97100	0
364	20240318	124100	729155100	97100	97100	97100	97100	0
365	20240318	124000	729155100	97100	97100	97100	97100	0
366	20240318	123900	729155100	97100	97100	97100	97100	10
367	20240318	123800	728184100	97100	97100	97100	97100	71
368	20240318	123700	721290000	96900	96900	96900	96900	0
369	20240318	123600	721290000	96900	96900	96900	96900	0
370	20240318	123500	721290000	96900	97100	97100	96900	6
371	20240318	123400	720708400	97100	97100	97100	97100	0
372	20240318	123300	720708400	97100	97100	97100	97100	7
373	20240318	123200	720028700	96900	96900	96900	96900	0
374	20240318	123100	720028700	96900	96900	96900	96900	0
375	20240318	123000	720028700	96900	96900	96900	96900	0
376	20240318	122900	720028700	96900	96900	96900	96900	0
377	20240318	122800	720028700	96900	96900	96900	96900	0
378	20240318	122700	720028700	96900	97000	97000	96900	13
379	20240318	122600	718768900	97000	96900	97000	96900	24
380	20240318	122500	716442200	96800	96900	96900	96800	95
381	20240318	122400	707245700	96900	96800	96900	96800	11
382	20240318	122300	706180600	97100	97100	97100	97100	9
383	20240318	122200	705306700	97100	96800	97100	96800	3
384	20240318	122100	705016000	96800	96800	96800	96800	4
385	20240318	122000	704628800	96900	96900	96900	96900	0
386	20240318	121900	704628800	96900	96900	96900	96900	0
387	20240318	121800	704628800	96900	96900	96900	96900	0
388	20240318	121700	704628800	96900	96900	96900	96900	5
389	20240318	121600	704144300	96800	96800	96800	96800	2
390	20240318	121500	703950700	96800	96800	96800	96800	3
391	20240318	121400	703660300	96800	96800	96800	96800	0
392	20240318	121300	703660300	96800	96800	96800	96800	0
393	20240318	121200	703660300	96800	96800	96800	96800	0
394	20240318	121100	703660300	96800	96800	96800	96800	110
395	20240318	121000	693012300	96800	96800	96800	96800	111
396	20240318	120900	682267500	96800	96900	97100	96800	61
397	20240318	120800	676360400	96900	96900	96900	96900	10
398	20240318	120700	675391400	96900	96900	96900	96900	5
399	20240318	120600	674906900	96900	96900	96900	96900	10
400	20240318	120500	673937900	96900	96900	96900	96900	11
401	20240318	120400	672872000	96900	96900	96900	96900	2
402	20240318	120300	672678200	96800	96800	96800	96800	10
403	20240318	120200	671710200	96900	96900	96900	96900	0
404	20240318	120100	671710200	96900	96900	96900	96800	16
405	20240318	120000	670160300	96900	96900	96900	96900	8
406	20240318	115900	669385100	96900	96800	96900	96800	118
407	20240318	115800	657960900	97100	97100	97100	97100	1
408	20240318	115700	657863800	96800	96800	96800	96800	48
409	20240318	115600	653217400	96800	96800	96800	96800	10
410	20240318	115500	652249400	96800	96800	96800	96800	12
411	20240318	115400	651087800	96800	96800	96800	96800	21
412	20240318	115300	649055000	96800	96800	96800	96700	114
413	20240318	115200	638029600	96800	96900	96900	96800	24
414	20240318	115100	635706300	96900	96900	96900	96900	1
415	20240318	115000	635609400	97100	96900	97100	96800	102
416	20240318	114900	625730900	97100	97100	97100	97100	0
417	20240318	114800	625730900	97100	97100	97100	97100	0
418	20240318	114700	625730900	97100	97100	97100	97100	13
419	20240318	114600	624468600	97100	97100	97100	97100	13
420	20240318	114500	623206300	97100	97100	97100	97100	7
421	20240318	114400	622526600	96900	96900	96900	96900	2
422	20240318	114300	622332800	97100	97100	97100	97100	10
423	20240318	114200	621361800	97100	96900	97100	96900	10
424	20240318	114100	620391400	97000	97100	97100	97000	285
425	20240318	114000	592745700	97200	97200	97200	97200	8
426	20240318	113900	591968100	96900	96900	96900	96900	64
427	20240318	113800	585766500	96900	97000	97000	96900	131
428	20240318	113700	573062600	97000	97000	97000	97000	0
429	20240318	113600	573062600	97000	97100	97100	97000	13
430	20240318	113500	571800400	97100	97100	97100	97100	0
431	20240318	113400	571800400	97100	97100	97100	97100	0
432	20240318	113300	571800400	97100	97100	97100	97100	3
433	20240318	113200	571509100	97100	96800	97100	96800	111
434	20240318	113100	560761000	96800	96800	96800	96800	0
435	20240318	113000	560761000	96800	96800	96800	96800	29
436	20240318	112900	557953800	96800	96900	96900	96800	171
437	20240318	112800	541400800	97100	97000	97100	97000	30
438	20240318	112700	538488900	97100	96900	97100	96800	237
439	20240318	112600	515535800	97100	97000	97100	97000	16
440	20240318	112500	513982800	97200	97200	97200	97200	0
441	20240318	112400	513982800	97200	97200	97200	97200	0
442	20240318	112300	513982800	97200	97200	97200	97200	0
443	20240318	112200	513982800	97200	97200	97200	97200	5
444	20240318	112100	513496800	97200	97200	97200	97200	0
445	20240318	112000	513496800	97200	97200	97200	97200	10
446	20240318	111900	512524800	97100	97100	97100	97100	0
447	20240318	111800	512524800	97100	97100	97100	97100	0
448	20240318	111700	512524800	97100	97100	97100	97100	0
449	20240318	111600	512524800	97100	97100	97100	97100	0
450	20240318	111500	512524800	97100	97100	97100	97100	0
451	20240318	111400	512524800	97100	97100	97100	97100	0
452	20240318	111300	512524800	97100	97100	97100	97100	1
453	20240318	111200	512427700	97200	97200	97200	97200	0
454	20240318	111100	512427700	97200	97200	97200	97200	0
455	20240318	111000	512427700	97200	97200	97200	97200	0
456	20240318	110900	512427700	97200	97200	97200	97200	24
457	20240318	110800	510094900	97200	97000	97200	96800	277
458	20240318	110700	483247300	97000	97000	97000	97000	6
459	20240318	110600	482665300	97100	97200	97200	97100	4
460	20240318	110500	482276800	97200	97200	97200	97200	1
461	20240318	110400	482179600	97200	97200	97200	97200	0
462	20240318	110300	482179600	97200	97200	97200	97200	11
463	20240318	110200	481110400	97100	97100	97100	97100	0
464	20240318	110100	481110400	97100	97100	97100	97100	8
465	20240318	110000	480333600	97200	97200	97200	97200	21
466	20240318	105900	478292400	97000	97000	97000	97000	40
467	20240318	105800	474412400	97000	97200	97200	97000	11
468	20240318	105700	473343400	97200	97200	97200	97200	0
469	20240318	105600	473343400	97200	97200	97200	97200	0
470	20240318	105500	473343400	97200	97200	97200	97200	0
471	20240318	105400	473343400	97200	97200	97200	97200	12
472	20240318	105300	472177000	97000	97000	97000	97000	0
473	20240318	105200	472177000	97000	97000	97000	97000	12
474	20240318	105100	471013000	97000	97000	97000	97000	51
475	20240318	105000	466066000	96900	96900	96900	96900	0
476	20240318	104900	466066000	96900	97000	97000	96900	3
477	20240318	104800	465775100	97000	97000	97000	97000	44
478	20240318	104700	461507100	97000	97000	97000	97000	4
479	20240318	104600	461119100	97200	97200	97200	97200	3
480	20240318	104500	460827500	97200	97200	97200	97200	0
481	20240318	104400	460827500	97200	97200	97200	97200	0
482	20240318	104300	460827500	97200	97200	97200	97200	0
483	20240318	104200	460827500	97200	97200	97200	97200	0
484	20240318	104100	460827500	97200	97200	97200	97200	11
485	20240318	104000	459758300	97000	97000	97000	97000	0
486	20240318	103900	459758300	97000	97000	97000	97000	0
487	20240318	103800	459758300	97000	97000	97000	97000	0
488	20240318	103700	459758300	97000	97000	97000	97000	0
489	20240318	103600	459758300	97000	97100	97100	97000	33
490	20240318	103500	456557200	97100	97100	97100	97100	0
491	20240318	103400	456557200	97100	97100	97100	97100	35
492	20240318	103300	453158700	97300	97300	97300	97300	3
493	20240318	103200	452866800	97300	97300	97300	97300	1
494	20240318	103100	452769500	97300	97100	97300	97100	20
495	20240318	103000	450825100	97100	97300	97300	97100	3
496	20240318	102900	450533400	97300	97300	97300	97300	13
497	20240318	102800	449268500	97300	97100	97300	97100	77
498	20240318	102700	441789800	97200	97200	97200	97200	1
499	20240318	102600	441692600	97300	97300	97300	97300	11
500	20240318	102500	440622300	97300	97300	97300	97300	10
501	20240318	102400	439649300	97300	97300	97300	97300	12
502	20240318	102300	438481700	97300	97300	97300	97300	3
503	20240318	102200	438189800	97300	97300	97300	97200	33
504	20240318	102100	434979100	97400	97400	97400	97400	11
505	20240318	102000	433907700	97100	97100	97100	97100	0
506	20240318	101900	433907700	97100	97100	97100	97100	0
507	20240318	101800	433907700	97100	97100	97100	97100	6
508	20240318	101700	433325100	97100	97100	97100	97100	2
509	20240318	101600	433130900	97000	97000	97000	97000	4
510	20240318	101500	432742900	97000	97000	97000	97000	0
511	20240318	101400	432742900	97000	97100	97100	96900	257
512	20240318	101300	407822700	97100	97000	97100	97000	17
513	20240318	101200	406173500	96900	96900	96900	96900	0
514	20240318	101100	406173500	96900	96900	96900	96900	0
515	20240318	101000	406173500	96900	97400	97400	96900	161
516	20240318	100900	390570600	97400	97000	97400	97000	15
517	20240318	100800	389112800	97100	97100	97100	97100	7
518	20240318	100700	388433100	97200	97000	97200	97000	107
519	20240318	100600	378050000	97000	97000	97000	97000	21
520	20240318	100500	376013000	97100	97100	97100	97100	8
521	20240318	100400	375236200	97100	97100	97100	97100	23
522	20240318	100300	373002900	96900	96900	96900	96900	1
523	20240318	100200	372906000	97100	97100	97100	97000	15
524	20240318	100100	371449600	97000	97000	97000	97000	20
525	20240318	100000	369509600	97000	96900	97000	96900	174
526	20240318	095900	352647800	97000	96900	97000	96900	104
527	20240318	095800	342568200	97000	97000	97000	97000	7
528	20240318	095700	341889200	96900	97000	97000	96900	111
529	20240318	095600	331132200	97200	97200	97200	97100	16
530	20240318	095500	329577100	97200	97200	97200	97200	1
531	20240318	095400	329479900	97200	97200	97200	97200	12
532	20240318	095300	328313500	97000	97000	97000	97000	6
533	20240318	095200	327731500	97000	97000	97000	97000	43
534	20240318	095100	323560500	97500	97500	97500	97500	0
535	20240318	095000	323560500	97500	97000	97500	97000	24
536	20240318	094900	321226000	97000	97000	97000	97000	0
537	20240318	094800	321226000	97000	97000	97000	97000	8
538	20240318	094700	320450000	97300	97300	97300	97300	103
539	20240318	094600	310428100	97300	97300	97300	97300	11
540	20240318	094500	309357800	97300	96900	97300	96900	14
541	20240318	094400	308000800	96900	96900	96900	96900	48
542	20240318	094300	303349600	96900	96900	96900	96900	0
543	20240318	094200	303349600	96900	96900	96900	96800	38
544	20240318	094100	299669400	96900	96900	96900	96900	19
545	20240318	094000	297828300	96900	96900	96900	96900	63
546	20240318	093900	291723600	97000	97100	97700	97000	42
547	20240318	093800	287640300	97000	97000	97000	97000	0
548	20240318	093700	287640300	97000	96900	97000	96900	4
549	20240318	093600	287252400	96900	96900	96900	96900	46
550	20240318	093500	282795000	97000	97000	97000	97000	10
551	20240318	093400	281825000	97000	97000	97000	97000	60
552	20240318	093300	276005000	97100	96900	97100	96800	59
553	20240318	093200	270282900	96900	96900	96900	96900	12
554	20240318	093100	269120100	96900	96900	96900	96900	33
555	20240318	093000	265922400	96900	96900	96900	96900	30
556	20240318	092900	263015400	96900	96900	96900	96900	100
557	20240318	092800	253325400	96900	96900	96900	96900	4
558	20240318	092700	252937800	96800	96800	96800	96800	60
559	20240318	092600	247129800	96800	96800	96800	96800	4
560	20240318	092500	246742600	96700	96900	96900	96700	278
561	20240318	092400	219846000	96900	96900	96900	96900	0
562	20240318	092300	219846000	96900	96900	96900	96900	26
563	20240318	092200	217326600	96700	96900	96900	96700	438
564	20240318	092100	174923200	97000	97000	97000	96900	5
565	20240318	092000	174438300	97000	97100	97100	97000	118
566	20240318	091900	162990600	97100	97100	97100	97100	174
567	20240318	091800	146095200	97200	97200	97200	97200	3
568	20240318	091700	145803600	97100	97000	97100	97000	50
569	20240318	091600	140953200	97100	97000	97100	96900	73
570	20240318	091500	133872900	97000	97100	97100	97000	69
571	20240318	091400	127177100	97100	97100	97100	97000	15
572	20240318	091300	125720700	97000	97300	97300	97000	21
573	20240318	091200	123679500	97000	97000	97000	97000	4
574	20240318	091100	123291500	97000	97400	97400	97000	463
575	20240318	091000	78369100	97400	97200	97400	97000	145
576	20240318	090900	64284000	97200	97200	97300	97200	60
577	20240318	090800	58451800	97200	97300	97300	97200	84
578	20240318	090700	50284500	97300	97400	97400	97300	86
579	20240318	090600	41912900	97400	97300	97700	97300	7
580	20240318	090500	41231300	97400	97700	97700	97300	264
581	20240318	090400	15487500	97800	97800	97800	97800	10
582	20240318	090300	14509500	97800	97900	97900	97800	16
583	20240318	090200	12943200	98000	98000	98000	98000	3
584	20240318	090100	12649200	98000	98100	98100	97900	110
585	20240318	090000	1869000	98200	98400	98400	98200	19