KissMeData/006110/min/candle-20240304.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240304	184600	7126043500	96500	96500	96500	96500	2094
3	20240304	184500	7126043500	96500	96500	96500	96500	0
4	20240304	184400	7126043500	96500	96500	96500	96500	0
5	20240304	184300	7126043500	96500	96500	96500	96500	0
6	20240304	184200	7126043500	96500	96500	96500	96500	0
7	20240304	184100	7126043500	96500	96500	96500	96500	0
8	20240304	184000	7126043500	96500	96500	96500	96500	0
9	20240304	183900	7126043500	96500	96500	96500	96500	0
10	20240304	183800	7126043500	96500	96500	96500	96500	0
11	20240304	183700	7126043500	96500	96500	96500	96500	0
12	20240304	183600	7126043500	96500	96500	96500	96500	0
13	20240304	183500	7126043500	96500	96500	96500	96500	0
14	20240304	183400	7126043500	96500	96500	96500	96500	0
15	20240304	183300	7126043500	96500	96500	96500	96500	0
16	20240304	183200	7126043500	96500	96500	96500	96500	0
17	20240304	183100	7126043500	96500	96500	96500	96500	0
18	20240304	183000	7126043500	96500	96500	96500	96500	0
19	20240304	182900	7126043500	96500	96500	96500	96500	0
20	20240304	182800	7126043500	96500	96500	96500	96500	0
21	20240304	182700	7126043500	96500	96500	96500	96500	0
22	20240304	182600	7126043500	96500	96500	96500	96500	0
23	20240304	182500	7126043500	96500	96500	96500	96500	0
24	20240304	182400	7126043500	96500	96500	96500	96500	0
25	20240304	182300	7126043500	96500	96500	96500	96500	0
26	20240304	182200	7126043500	96500	96500	96500	96500	0
27	20240304	182100	7126043500	96500	96500	96500	96500	0
28	20240304	182000	7126043500	96500	96500	96500	96500	0
29	20240304	181900	7126043500	96500	96500	96500	96500	0
30	20240304	181800	7126043500	96500	96500	96500	96500	0
31	20240304	181700	7126043500	96500	96500	96500	96500	0
32	20240304	181600	7126043500	96500	96500	96500	96500	2094
33	20240304	181500	7126043500	96500	96500	96500	96500	0
34	20240304	181400	7126043500	96500	96500	96500	96500	0
35	20240304	181300	7126043500	96500	96500	96500	96500	0
36	20240304	181200	7126043500	96500	96500	96500	96500	0
37	20240304	181100	7126043500	96500	96500	96500	96500	0
38	20240304	181000	7126043500	96500	96500	96500	96500	0
39	20240304	180900	7126043500	96500	96500	96500	96500	0
40	20240304	180800	7126043500	96500	96500	96500	96500	0
41	20240304	180700	7126043500	96500	96500	96500	96500	0
42	20240304	180600	7126043500	96500	96500	96500	96500	0
43	20240304	180500	7126043500	96500	96500	96500	96500	0
44	20240304	180400	7126043500	96500	96500	96500	96500	0
45	20240304	180300	7126043500	96500	96500	96500	96500	0
46	20240304	180200	7126043500	96500	96500	96500	96500	0
47	20240304	180100	7126043500	96500	96500	96500	96500	0
48	20240304	180000	7126043500	96500	96500	96500	96500	0
49	20240304	175900	7126043500	96500	96500	96500	96500	0
50	20240304	175800	7126043500	96500	96500	96500	96500	0
51	20240304	175700	7126043500	96500	96500	96500	96500	0
52	20240304	175600	7126043500	96500	96500	96500	96500	0
53	20240304	175500	7126043500	96500	96500	96500	96500	0
54	20240304	175400	7126043500	96500	96500	96500	96500	0
55	20240304	175300	7126043500	96500	96500	96500	96500	0
56	20240304	175200	7126043500	96500	96500	96500	96500	0
57	20240304	175100	7126043500	96500	96500	96500	96500	0
58	20240304	175000	7126043500	96500	96500	96500	96500	0
59	20240304	174900	7126043500	96500	96500	96500	96500	0
60	20240304	174800	7126043500	96500	96500	96500	96500	0
61	20240304	174700	7126043500	96500	96500	96500	96500	0
62	20240304	174600	7126043500	96500	96500	96500	96500	2094
63	20240304	174500	7126043500	96500	96500	96500	96500	0
64	20240304	174400	7126043500	96500	96500	96500	96500	0
65	20240304	174300	7126043500	96500	96500	96500	96500	0
66	20240304	174200	7126043500	96500	96500	96500	96500	0
67	20240304	174100	7126043500	96500	96500	96500	96500	0
68	20240304	174000	7126043500	96500	96500	96500	96500	0
69	20240304	173900	7126043500	96500	96500	96500	96500	0
70	20240304	173800	7126043500	96500	96500	96500	96500	0
71	20240304	173700	7126043500	96500	96500	96500	96500	0
72	20240304	173600	7126043500	96500	96500	96500	96500	0
73	20240304	173500	7126043500	96500	96500	96500	96500	0
74	20240304	173400	7126043500	96500	96500	96500	96500	0
75	20240304	173300	7126043500	96500	96500	96500	96500	0
76	20240304	173200	7126043500	96500	96500	96500	96500	0
77	20240304	173100	7126043500	96500	96500	96500	96500	0
78	20240304	173000	7126043500	96500	96500	96500	96500	0
79	20240304	172900	7126043500	96500	96500	96500	96500	0
80	20240304	172800	7126043500	96500	96500	96500	96500	0
81	20240304	172700	7126043500	96500	96500	96500	96500	0
82	20240304	172600	7126043500	96500	96500	96500	96500	0
83	20240304	172500	7126043500	96500	96500	96500	96500	0
84	20240304	172400	7126043500	96500	96500	96500	96500	0
85	20240304	172300	7126043500	96500	96500	96500	96500	0
86	20240304	172200	7126043500	96500	96500	96500	96500	0
87	20240304	172100	7126043500	96500	96500	96500	96500	0
88	20240304	172000	7126043500	96500	96500	96500	96500	0
89	20240304	171900	7126043500	96500	96500	96500	96500	0
90	20240304	171800	7126043500	96500	96500	96500	96500	0
91	20240304	171700	7126043500	96500	96500	96500	96500	0
92	20240304	171600	7126043500	96500	96500	96500	96500	2094
93	20240304	171500	7126043500	96500	96500	96500	96500	0
94	20240304	171400	7126043500	96500	96500	96500	96500	0
95	20240304	171300	7126043500	96500	96500	96500	96500	0
96	20240304	171200	7126043500	96500	96500	96500	96500	0
97	20240304	171100	7126043500	96500	96500	96500	96500	0
98	20240304	171000	7126043500	96500	96500	96500	96500	0
99	20240304	170900	7126043500	96500	96500	96500	96500	0
100	20240304	170800	7126043500	96500	96500	96500	96500	0
101	20240304	170700	7126043500	96500	96500	96500	96500	0
102	20240304	170600	7126043500	96500	96500	96500	96500	0
103	20240304	170500	7126043500	96500	96500	96500	96500	0
104	20240304	170400	7126043500	96500	96500	96500	96500	0
105	20240304	170300	7126043500	96500	96500	96500	96500	0
106	20240304	170200	7126043500	96500	96500	96500	96500	0
107	20240304	170100	7126043500	96500	96500	96500	96500	0
108	20240304	170000	7126043500	96500	96500	96500	96500	0
109	20240304	165900	7126043500	96500	96500	96500	96500	0
110	20240304	165800	7126043500	96500	96500	96500	96500	0
111	20240304	165700	7126043500	96500	96500	96500	96500	0
112	20240304	165600	7126043500	96500	96500	96500	96500	0
113	20240304	165500	7126043500	96500	96500	96500	96500	0
114	20240304	165400	7126043500	96500	96500	96500	96500	0
115	20240304	165300	7126043500	96500	96500	96500	96500	0
116	20240304	165200	7126043500	96500	96500	96500	96500	0
117	20240304	165100	7126043500	96500	96500	96500	96500	0
118	20240304	165000	7126043500	96500	96500	96500	96500	0
119	20240304	164900	7126043500	96500	96500	96500	96500	0
120	20240304	164800	7126043500	96500	96500	96500	96500	0
121	20240304	164700	7126043500	96500	96500	96500	96500	0
122	20240304	164600	7126043500	96500	96500	96500	96500	2094
123	20240304	164500	7126043500	96500	96500	96500	96500	0
124	20240304	164400	7126043500	96500	96500	96500	96500	0
125	20240304	164300	7126043500	96500	96500	96500	96500	0
126	20240304	164200	7126043500	96500	96500	96500	96500	0
127	20240304	164100	7126043500	96500	96500	96500	96500	0
128	20240304	164000	7126043500	96500	96500	96500	96500	0
129	20240304	163900	7126043500	96500	96500	96500	96500	0
130	20240304	163800	7126043500	96500	96500	96500	96500	0
131	20240304	163700	7126043500	96500	96500	96500	96500	0
132	20240304	163600	7126043500	96500	96500	96500	96500	0
133	20240304	163500	7126043500	96500	96500	96500	96500	0
134	20240304	163400	7126043500	96500	96500	96500	96500	0
135	20240304	163300	7126043500	96500	96500	96500	96500	0
136	20240304	163200	7126043500	96500	96500	96500	96500	0
137	20240304	163100	7126043500	96500	96500	96500	96500	0
138	20240304	163000	7126043500	96500	96500	96500	96500	0
139	20240304	162900	7126043500	96500	96500	96500	96500	0
140	20240304	162800	7126043500	96500	96500	96500	96500	0
141	20240304	162700	7126043500	96500	96500	96500	96500	0
142	20240304	162600	7126043500	96500	96500	96500	96500	0
143	20240304	162500	7126043500	96500	96500	96500	96500	0
144	20240304	162400	7126043500	96500	96500	96500	96500	0
145	20240304	162300	7126043500	96500	96500	96500	96500	0
146	20240304	162200	7126043500	96500	96500	96500	96500	0
147	20240304	162100	7126043500	96500	96500	96500	96500	0
148	20240304	162000	7126043500	96500	96500	96500	96500	0
149	20240304	161900	7126043500	96500	96500	96500	96500	0
150	20240304	161800	7126043500	96500	96500	96500	96500	0
151	20240304	161700	7126043500	96500	96500	96500	96500	0
152	20240304	161600	7126043500	96500	96500	96500	96500	2094
153	20240304	161500	7126043500	96500	96500	96500	96500	0
154	20240304	161400	7126043500	96500	96500	96500	96500	0
155	20240304	161300	7126043500	96500	96500	96500	96500	0
156	20240304	161200	7126043500	96500	96500	96500	96500	0
157	20240304	161100	7126043500	96500	96500	96500	96500	0
158	20240304	161000	7126043500	96500	96500	96500	96500	0
159	20240304	160900	7126043500	96500	96500	96500	96500	0
160	20240304	160800	7126043500	96500	96500	96500	96500	0
161	20240304	160700	7126043500	96500	96500	96500	96500	0
162	20240304	160600	7126043500	96500	96500	96500	96500	0
163	20240304	160500	7126043500	96500	96500	96500	96500	0
164	20240304	160400	7126043500	96500	96500	96500	96500	0
165	20240304	160300	7126043500	96500	96500	96500	96500	0
166	20240304	160200	7126043500	96500	96500	96500	96500	0
167	20240304	160100	7126043500	96500	96500	96500	96500	0
168	20240304	160000	7126043500	96500	96500	96500	96500	0
169	20240304	155900	7126043500	96500	96500	96500	96500	0
170	20240304	155800	7126043500	96500	96500	96500	96500	0
171	20240304	155700	7126043500	96500	96500	96500	96500	0
172	20240304	155600	7126043500	96500	96500	96500	96500	0
173	20240304	155500	7126043500	96500	96500	96500	96500	0
174	20240304	155400	7126043500	96500	96500	96500	96500	0
175	20240304	155300	7126043500	96500	96500	96500	96500	0
176	20240304	155200	7126043500	96500	96500	96500	96500	0
177	20240304	155100	7126043500	96500	96500	96500	96500	0
178	20240304	155000	7126043500	96500	96500	96500	96500	0
179	20240304	154900	7126043500	96500	96500	96500	96500	0
180	20240304	154800	7126043500	96500	96500	96500	96500	0
181	20240304	154700	7126043500	96500	96500	96500	96500	0
182	20240304	154600	7126043500	96500	96500	96500	96500	2094
183	20240304	154500	7126043500	96500	96500	96500	96500	0
184	20240304	154400	7126043500	96500	96500	96500	96500	0
185	20240304	154300	7126043500	96500	96500	96500	96500	0
186	20240304	154200	7126043500	96500	96500	96500	96500	0
187	20240304	154100	7126043500	96500	96500	96500	96500	0
188	20240304	154000	7126043500	96500	96500	96500	96500	0
189	20240304	153900	7126043500	96500	96500	96500	96500	0
190	20240304	153800	7126043500	96500	96500	96500	96500	0
191	20240304	153700	7126043500	96500	96500	96500	96500	0
192	20240304	153600	7126043500	96500	96500	96500	96500	0
193	20240304	153500	7126043500	96500	96500	96500	96500	0
194	20240304	153400	7126043500	96500	96500	96500	96500	0
195	20240304	153300	7126043500	96500	96500	96500	96500	0
196	20240304	153200	7126043500	96500	96500	96500	96500	0
197	20240304	153100	7126043500	96500	96500	96500	96500	0
198	20240304	153000	7126043500	96500	96500	96500	96500	2094
199	20240304	152900	6923972500	96800	96800	96800	96800	0
200	20240304	152800	6923972500	96800	96800	96800	96800	0
201	20240304	152700	6923972500	96800	96800	96800	96800	0
202	20240304	152600	6923972500	96800	96800	96800	96800	0
203	20240304	152500	6923972500	96800	96800	96800	96800	0
204	20240304	152400	6923972500	96800	96800	96800	96800	0
205	20240304	152300	6923972500	96800	96800	96800	96800	0
206	20240304	152200	6923972500	96800	96800	96800	96800	0
207	20240304	152100	6923972500	96800	96800	96800	96800	0
208	20240304	152000	6923972500	96800	96800	96800	96800	0
209	20240304	151900	6923972500	96800	96600	96800	96600	131
210	20240304	151800	6911309000	96600	96700	96700	96600	127
211	20240304	151700	6899033100	96500	96500	96800	96500	10
212	20240304	151600	6898066800	96500	96500	96600	96500	12
213	20240304	151500	6896907800	96800	96700	96800	96500	786
214	20240304	151400	6821036600	96500	96900	96900	96500	119
215	20240304	151300	6809547800	96600	96900	96900	96600	85
216	20240304	151200	6801332100	96600	96700	96900	96600	30
217	20240304	151100	6798426200	96600	96600	96600	96500	263
218	20240304	151000	6773042900	96500	96500	96600	96500	44
219	20240304	150900	6768796800	96500	96600	96600	96500	36
220	20240304	150800	6765319400	96500	96500	96500	96500	507
221	20240304	150700	6716393900	96500	96600	96600	96400	839
222	20240304	150600	6635402400	96700	96900	96900	96600	572
223	20240304	150500	6580056800	96700	96900	96900	96700	80
224	20240304	150400	6572318900	96900	96700	96900	96700	53
225	20240304	150300	6567193600	96700	96700	96700	96600	15
226	20240304	150200	6565744100	96600	96800	96900	96600	199
227	20240304	150100	6546476500	96800	96600	96800	96600	93
228	20240304	150000	6537492400	96500	96500	96600	96500	117
229	20240304	145900	6526201700	96400	96400	96500	96400	85
230	20240304	145800	6518000400	96400	96600	96600	96400	1820
231	20240304	145700	6342367500	96600	96600	96600	96500	61
232	20240304	145600	6336477100	96500	96500	96600	96500	46
233	20240304	145500	6332038000	96600	96600	96700	96600	58
234	20240304	145400	6326435100	96600	96700	96700	96600	204
235	20240304	145300	6306727400	96600	96800	96800	96600	48
236	20240304	145200	6302087500	96800	96800	96800	96700	39
237	20240304	145100	6298313900	96800	96800	96800	96600	16
238	20240304	145000	6296765500	96800	96700	96800	96500	192
239	20240304	144900	6278218700	96700	96600	96700	96600	49
240	20240304	144800	6273484600	96700	96800	96800	96500	245
241	20240304	144700	6249823100	96800	96800	96800	96600	9
242	20240304	144600	6248952100	96800	96800	96800	96600	6
243	20240304	144500	6248371700	96500	96600	96800	96500	80
244	20240304	144400	6240646000	96600	96600	96600	96500	307
245	20240304	144300	6211015000	96500	96600	96700	96500	91
246	20240304	144200	6202227200	96600	96600	96600	96500	69
247	20240304	144100	6195562500	96800	96600	96800	96600	217
248	20240304	144000	6174599900	96600	96600	96800	96500	182
249	20240304	143900	6157022700	96600	96600	96700	96600	400
250	20240304	143800	6118382100	96700	96800	96800	96600	34
251	20240304	143700	6115094400	96700	96800	96800	96700	30
252	20240304	143600	6112193100	96800	96800	96900	96700	49
253	20240304	143500	6107449900	96800	97000	97000	96700	18
254	20240304	143400	6105707300	97000	96700	97000	96700	11
255	20240304	143300	6104643300	96700	96700	97000	96700	78
256	20240304	143200	6097099700	96900	96700	96900	96700	27
257	20240304	143100	6094483600	96900	96700	97000	96700	11
258	20240304	143000	6093417800	97000	96800	97000	96500	219
259	20240304	142900	6072263100	96900	96700	97000	96700	76
260	20240304	142800	6064892800	96700	96900	97000	96700	77
261	20240304	142700	6057434000	96900	96800	96900	96600	210
262	20240304	142600	6037086100	96900	96700	96900	96500	2527
263	20240304	142500	5793022000	96800	97000	97000	96800	610
264	20240304	142400	5733957900	97000	97000	97000	97000	23
265	20240304	142300	5731726900	97000	97000	97000	96900	62
266	20240304	142200	5725715800	96900	97000	97000	96900	55
267	20240304	142100	5720385900	97000	96900	97000	96900	61
268	20240304	142000	5714471500	97000	96900	97000	96900	265
269	20240304	141900	5688781100	97000	97000	97000	97000	46
270	20240304	141800	5684319100	97000	97000	97000	97000	67
271	20240304	141700	5677820100	97000	97000	97000	97000	27
272	20240304	141600	5675201100	97000	97000	97000	97000	83
273	20240304	141500	5667150100	97000	97000	97100	97000	102
274	20240304	141400	5657255000	97000	97100	97100	97000	24
275	20240304	141300	5654925600	97100	97100	97100	97100	25
276	20240304	141200	5652498100	97100	97000	97100	97000	43
277	20240304	141100	5648326500	97000	97000	97000	97000	38
278	20240304	141000	5644640500	97000	97000	97000	97000	4
279	20240304	140900	5644252500	97000	97000	97000	96900	7
280	20240304	140800	5643574000	96900	97000	97100	96900	407
281	20240304	140700	5604097500	97100	97100	97100	97000	8
282	20240304	140600	5603320800	97100	97100	97100	97100	2
283	20240304	140500	5603126600	97100	97100	97100	97100	87
284	20240304	140400	5594678900	97100	97100	97100	97100	5
285	20240304	140300	5594193400	97100	96800	97100	96800	331
286	20240304	140200	5562055100	97100	97000	97100	96800	431
287	20240304	140100	5520308700	97000	97100	97100	97000	319
288	20240304	140000	5489359900	97100	97100	97100	97100	5
289	20240304	135900	5488874400	97100	97100	97100	97000	53
290	20240304	135800	5483733200	97000	97000	97000	97000	172
291	20240304	135700	5467049200	97000	97000	97000	97000	4
292	20240304	135600	5466661200	97000	97000	97100	96900	7
293	20240304	135500	5465982300	97000	97000	97000	96900	22
294	20240304	135400	5463848600	97100	96900	97100	96900	104
295	20240304	135300	5453770000	96900	96900	97100	96800	28
296	20240304	135200	5451056800	97000	97100	97100	97000	13
297	20240304	135100	5449794600	97100	97000	97100	97000	2
298	20240304	135000	5449600500	97100	97100	97100	96800	3
299	20240304	134900	5449309500	96800	97000	97100	96800	54
300	20240304	134800	5444076200	97100	96900	97100	96800	53
301	20240304	134700	5438941400	97100	97000	97100	97000	392
302	20240304	134600	5400917300	96800	96800	96800	96700	450
303	20240304	134500	5357392300	97000	96800	97000	96800	125
304	20240304	134400	5345292100	96800	96800	96800	96700	90
305	20240304	134300	5336581100	96800	96800	96800	96800	11
306	20240304	134200	5335516300	96800	96700	96800	96700	43
307	20240304	134100	5331355900	96800	96800	96800	96700	47
308	20240304	134000	5326807300	96700	96800	96800	96700	206
309	20240304	133900	5306885600	96800	96800	96800	96700	36
310	20240304	133800	5303401800	96800	96800	96800	96800	41
311	20240304	133700	5299433000	96800	96800	96800	96700	305
312	20240304	133600	5269924500	96800	96800	96800	96800	17
313	20240304	133500	5268278900	96700	96700	96800	96700	85
314	20240304	133400	5260052400	96800	97000	97000	96700	700
315	20240304	133300	5192272000	97000	97000	97000	97000	27
316	20240304	133200	5189653000	97000	97000	97000	97000	3
317	20240304	133100	5189362000	97000	97000	97000	97000	16
318	20240304	133000	5187810000	96900	97000	97000	96900	38
319	20240304	132900	5184125300	97000	96900	97000	96900	195
320	20240304	132800	5165228800	96800	96800	96800	96800	2
321	20240304	132700	5165035200	96900	96900	96900	96900	1
322	20240304	132600	5164938300	96800	96800	96800	96800	30
323	20240304	132500	5162034300	96800	96800	96800	96700	379
324	20240304	132400	5125365000	96800	97000	97000	96800	195
325	20240304	132300	5106484000	96900	96900	96900	96900	200
326	20240304	132200	5087104000	96900	97100	97100	96900	414
327	20240304	132100	5046936900	97100	97100	97100	97100	50
328	20240304	132000	5042081900	97100	97100	97200	97100	17
329	20240304	131900	5040430400	97100	97100	97100	97100	6
330	20240304	131800	5039847800	97000	97100	97100	97000	169
331	20240304	131700	5023454700	97000	97000	97100	97000	51
332	20240304	131600	5018506700	97100	97300	97300	97100	102
333	20240304	131500	5008597600	97300	97300	97300	97200	61
334	20240304	131400	5002666300	97200	97300	97300	97200	302
335	20240304	131300	4973311700	97300	97300	97300	97300	60
336	20240304	131200	4967473700	97300	97300	97300	97300	115
337	20240304	131100	4956284200	97400	97200	97400	97200	41
338	20240304	131000	4952294600	97100	97400	97400	97100	2
339	20240304	130900	4952100100	97300	97200	97300	97200	329
340	20240304	130800	4920089900	97000	97100	97200	97000	419
341	20240304	130700	4879414600	97100	97100	97200	97100	303
342	20240304	130600	4849993100	97100	97100	97200	97100	22
343	20240304	130500	4847856800	97200	96800	97200	96800	48
344	20240304	130400	4843196200	96800	96900	97200	96700	264
345	20240304	130300	4817627900	96900	96900	96900	96900	76
346	20240304	130200	4810263500	96700	96700	96700	96700	0
347	20240304	130100	4810263500	96700	96700	96700	96600	211
348	20240304	130000	4789879600	96700	96700	96700	96600	128
349	20240304	125900	4777512000	96700	96700	96700	96600	301
350	20240304	125800	4748406800	96800	96700	96800	96700	70
351	20240304	125700	4741637500	96700	96800	96900	96700	239
352	20240304	125600	4718502500	96800	96900	96900	96800	138
353	20240304	125500	4705132300	97000	97000	97000	96900	337
354	20240304	125400	4672444300	97000	97200	97200	97000	74
355	20240304	125300	4665256600	97200	97200	97200	97200	20
356	20240304	125200	4663312600	97200	97200	97300	97100	28
357	20240304	125100	4660591100	97300	97000	97300	97000	64
358	20240304	125000	4654371200	97100	97100	97300	97000	388
359	20240304	124900	4616660600	97100	97100	97100	97000	134
360	20240304	124800	4603658900	97100	97100	97100	97000	93
361	20240304	124700	4594635300	97100	96900	97100	96900	178
362	20240304	124600	4577382900	96900	96900	96900	96900	30
363	20240304	124500	4574475900	96900	96900	96900	96800	20
364	20240304	124400	4572538000	96800	96700	96800	96700	45
365	20240304	124300	4568183400	96700	96800	96800	96700	561
366	20240304	124200	4513921500	96900	96900	96900	96900	5
367	20240304	124100	4513437000	96900	96800	96900	96800	264
368	20240304	124000	4487880400	96900	97000	97000	96900	472
369	20240304	123900	4442136400	97000	97000	97100	96900	139
370	20240304	123800	4428651600	97000	97000	97000	96900	128
371	20240304	123700	4416244600	97000	97000	97000	97000	305
372	20240304	123600	4386659600	97000	97000	97000	97000	216
373	20240304	123500	4365707600	96900	97000	97000	96900	100
374	20240304	123400	4356015600	97000	97000	97000	96900	164
375	20240304	123300	4340115100	97000	97000	97000	96900	56
376	20240304	123200	4334684100	97000	97000	97000	96900	34
377	20240304	123100	4331387200	97000	96900	97000	96900	28
378	20240304	123000	4328672200	97000	96900	97000	96900	62
379	20240304	122900	4322664300	97000	97000	97000	97000	69
380	20240304	122800	4315971300	97000	97000	97000	97000	33
381	20240304	122700	4312770300	97000	97000	97000	96700	901
382	20240304	122600	4225471200	97000	97000	97000	97000	49
383	20240304	122500	4220718200	97000	97200	97200	97000	500
384	20240304	122400	4172204300	97300	97300	97300	97300	43
385	20240304	122300	4168020400	97200	97000	97200	97000	11
386	20240304	122200	4166951400	97200	97200	97200	97200	69
387	20240304	122100	4160244600	97200	97200	97200	96900	556
388	20240304	122000	4106319700	97200	97100	97200	97100	24
389	20240304	121900	4103988300	97100	97100	97100	97100	76
390	20240304	121800	4096608700	97000	97300	97300	97000	182
391	20240304	121700	4078911300	97300	97000	97300	97000	13
392	20240304	121600	4077649400	97300	97000	97300	96900	131
393	20240304	121500	4064950900	96900	97200	97200	96900	500
394	20240304	121400	4016446700	97100	97100	97100	97100	141
395	20240304	121300	4002755600	97100	97100	97100	97100	0
396	20240304	121200	4002755600	97100	97300	97300	97100	210
397	20240304	121100	3982324300	97000	97100	97100	97000	92
398	20240304	121000	3973393100	97100	97100	97100	97100	40
399	20240304	120900	3969509100	97200	97200	97200	97200	15
400	20240304	120800	3968051100	97400	97400	97400	97400	5
401	20240304	120700	3967564100	97400	97000	97400	97000	57
402	20240304	120600	3962032700	97000	97300	97300	97000	431
403	20240304	120500	3920191300	97300	97300	97300	97300	9
404	20240304	120400	3919315600	97300	97100	97300	97100	8
405	20240304	120300	3918538600	97100	97300	97300	97100	41
406	20240304	120200	3914551900	97400	97100	97400	96900	620
407	20240304	120100	3854426400	97000	97400	97500	97000	2505
408	20240304	120000	3611253300	97500	97400	97500	97400	287
409	20240304	115900	3583287200	97500	97500	97500	97400	113
410	20240304	115800	3572274900	97500	97500	97500	97400	38
411	20240304	115700	3568571900	97400	97400	97400	97400	0
412	20240304	115600	3568571900	97400	97400	97500	97400	69
413	20240304	115500	3561848200	97300	97400	97400	97300	221
414	20240304	115400	3540342700	97400	97600	97700	97400	543
415	20240304	115300	3487407900	97600	97700	97700	97500	42
416	20240304	115200	3483306900	97700	97800	97800	97700	8
417	20240304	115100	3482524600	97800	97700	97800	97500	638
418	20240304	115000	3420311000	97800	97800	97800	97800	20
419	20240304	114900	3418355000	97800	97600	97800	97500	388
420	20240304	114800	3380507000	97600	97600	97600	97600	1
421	20240304	114700	3380409400	97600	97600	97700	97600	333
422	20240304	114600	3347908300	97800	97800	97800	97800	30
423	20240304	114500	3344974300	97600	97800	97800	97600	68
424	20240304	114400	3338335500	97800	97800	97800	97800	39
425	20240304	114300	3334521300	97800	97800	97800	97800	20
426	20240304	114200	3332565300	97600	97700	97700	97600	98
427	20240304	114100	3322996100	97700	97900	97900	97700	151
428	20240304	114000	3308238100	97900	97800	97900	97700	82
429	20240304	113900	3300218900	97900	97900	97900	97800	81
430	20240304	113800	3292296200	97900	98000	98000	97900	163
431	20240304	113700	3276338000	98000	98000	98000	98000	0
432	20240304	113600	3276338000	98000	98000	98000	98000	34
433	20240304	113500	3273006000	98000	97900	98000	97900	126
434	20240304	113400	3260669800	97900	97900	97900	97900	0
435	20240304	113300	3260669800	97900	97900	97900	97900	10
436	20240304	113200	3259690800	98000	97900	98000	97900	9
437	20240304	113100	3258809300	98000	97900	98000	97900	53
438	20240304	113000	3253617600	97900	98000	98000	97900	24
439	20240304	112900	3251267100	98000	98000	98000	98000	10
440	20240304	112800	3250287100	98000	97800	98000	97800	18
441	20240304	112700	3248525300	97800	97800	97800	97800	20
442	20240304	112600	3246569300	97800	97600	97800	97600	22
443	20240304	112500	3244420100	97500	97500	97500	97500	0
444	20240304	112400	3244420100	97500	97800	97800	97500	130
445	20240304	112300	3231732500	97800	97900	97900	97800	117
446	20240304	112200	3220279900	97900	97900	97900	97500	139
447	20240304	112100	3206685800	97500	97600	97600	97500	270
448	20240304	112000	3180360000	97500	97900	97900	97500	16
449	20240304	111900	3178796000	97500	97500	97500	97500	0
450	20240304	111800	3178796000	97500	97500	97500	97500	12
451	20240304	111700	3177626000	97500	97800	97800	97500	508
452	20240304	111600	3128069700	97800	97800	97800	97800	1
453	20240304	111500	3127971900	97800	97600	97800	97600	48
454	20240304	111400	3123286300	97600	97600	97600	97600	53
455	20240304	111300	3118113500	97600	97600	97600	97600	25
456	20240304	111200	3115673500	97600	97700	97700	97600	90
457	20240304	111100	3106887900	97700	97700	97700	97700	19
458	20240304	111000	3105031600	97700	97700	97700	97600	169
459	20240304	110900	3088522700	97800	97900	97900	97800	158
460	20240304	110800	3073068300	97900	97900	97900	97900	30
461	20240304	110700	3070131300	97900	97900	97900	97800	76
462	20240304	110600	3062697900	97800	97900	97900	97800	76
463	20240304	110500	3055260900	98000	98100	98100	98000	496
464	20240304	110400	3006650900	98100	98100	98100	98100	0
465	20240304	110300	3006650900	98100	98100	98100	98100	94
466	20240304	110200	2997429500	98100	98100	98100	98100	34
467	20240304	110100	2994094100	98100	98300	98300	98100	233
468	20240304	110000	2971231100	98300	98400	98400	98300	10
469	20240304	105900	2970247400	98500	98500	98500	98500	2
470	20240304	105800	2970050400	98500	98100	98500	98100	15
471	20240304	105700	2968574900	98100	98300	98300	98100	151
472	20240304	105600	2953737100	98300	98300	98300	98300	0
473	20240304	105500	2953737100	98300	98400	98500	98300	120
474	20240304	105400	2941935200	98500	98400	98500	98400	16
475	20240304	105300	2940360700	98400	98500	98500	98400	80
476	20240304	105200	2932488100	98500	98400	98500	98400	197
477	20240304	105100	2913085900	98400	98400	98400	98400	11
478	20240304	105000	2912003500	98500	98400	98500	98400	117
479	20240304	104900	2900490600	98400	98400	98400	98400	7
480	20240304	104800	2899801800	98400	98200	98400	98200	456
481	20240304	104700	2854987100	98200	98200	98200	98200	16
482	20240304	104600	2853415900	98000	97900	98000	97800	144
483	20240304	104500	2839322300	97900	97500	97900	97500	11
484	20240304	104400	2838247400	97500	97800	97800	97400	776
485	20240304	104300	2762601200	97800	97800	97800	97800	90
486	20240304	104200	2753799200	97800	97900	97900	97800	21
487	20240304	104100	2751745000	97900	97900	98100	97900	78
488	20240304	104000	2744102800	97900	97900	97900	97900	48
489	20240304	103900	2739403600	97900	97900	97900	97900	21
490	20240304	103800	2737347700	97500	98100	98100	97500	524
491	20240304	103700	2686139600	98100	98000	98200	97800	167
492	20240304	103600	2669768200	98000	98000	98000	98000	110
493	20240304	103500	2658988200	98100	97900	98100	97900	70
494	20240304	103400	2652129700	97900	97900	97900	97900	17
495	20240304	103300	2650465400	97800	97800	97900	97800	33
496	20240304	103200	2647237800	97800	97800	97800	97800	61
497	20240304	103100	2641272000	97800	97800	97800	97800	256
498	20240304	103000	2616235200	97800	97900	97900	97800	13
499	20240304	102900	2614962600	97900	97900	97900	97800	64
500	20240304	102800	2608697500	97900	97900	98000	97900	59
501	20240304	102700	2602921100	97900	98000	98000	97900	7
502	20240304	102600	2602235700	97900	97900	98000	97900	133
503	20240304	102500	2589211700	97900	97900	97900	97900	18
504	20240304	102400	2587449500	97900	97900	97900	97900	10
505	20240304	102300	2586470500	97900	97900	97900	97900	15
506	20240304	102200	2585002000	97900	97800	97900	97800	74
507	20240304	102100	2577760900	97900	97900	97900	97900	8
508	20240304	102000	2576977700	97900	97900	98000	97900	50
509	20240304	101900	2572082600	97900	97900	98000	97800	28
510	20240304	101800	2569342300	97900	97800	97900	97800	10
511	20240304	101700	2568363400	97900	97900	97900	97800	34
512	20240304	101600	2565034900	97900	97900	97900	97800	6
513	20240304	101500	2564447900	97800	97800	97800	97800	58
514	20240304	101400	2558775500	97800	97800	97800	97800	34
515	20240304	101300	2555450300	97800	97700	97800	97700	46
516	20240304	101200	2550954600	97700	97900	97900	97700	254
517	20240304	101100	2526114700	97900	97900	97900	97900	15
518	20240304	101000	2524646200	97900	97900	97900	97900	127
519	20240304	100900	2512212900	97900	97800	97900	97800	26
520	20240304	100800	2509667900	97700	97700	97700	97700	3
521	20240304	100700	2509374800	97700	97700	97800	97700	446
522	20240304	100600	2465757400	97800	97600	97800	97600	99
523	20240304	100500	2456088200	97500	97900	97900	97500	1432
524	20240304	100400	2316174700	97900	97900	97900	97900	161
525	20240304	100300	2300412800	97900	98000	98000	97900	88
526	20240304	100200	2291794100	98000	97900	98000	97900	32
527	20240304	100100	2288658200	98000	98000	98000	97900	73
528	20240304	100000	2281506100	98100	98000	98200	98000	96
529	20240304	095900	2272090300	97900	98000	98000	97900	68
530	20240304	095800	2265431400	97900	98000	98000	97900	42
531	20240304	095700	2261315600	98000	98000	98400	97900	588
532	20240304	095600	2203668300	98000	97900	98100	97900	42
533	20240304	095500	2199552800	97900	98200	98200	97900	669
534	20240304	095400	2133960000	98300	98300	98500	98300	158
535	20240304	095300	2118426700	98500	98300	98500	98300	54
536	20240304	095200	2113118200	98300	98600	98600	98300	320
537	20240304	095100	2081594600	98600	98600	98900	98500	130
538	20240304	095000	2068773700	98800	98800	98900	98800	140
539	20240304	094900	2054940300	98800	98800	98900	98500	193
540	20240304	094800	2035898600	98600	98900	98900	98600	45
541	20240304	094700	2031452300	98900	98600	98900	98600	39
542	20240304	094600	2027598700	98600	98500	98600	98500	37
543	20240304	094500	2023951700	98500	98700	98800	98500	14
544	20240304	094400	2022571400	98700	98800	98800	98700	134
545	20240304	094300	2009335300	98700	98500	98700	98500	158
546	20240304	094200	1993768100	98500	98500	98500	98400	34
547	20240304	094100	1990419600	98500	98400	98500	98400	98
548	20240304	094000	1980770900	98400	98400	98400	98200	5
549	20240304	093900	1980279100	98400	98000	98400	98000	105
550	20240304	093800	1969973300	97900	98000	98000	97900	657
551	20240304	093700	1905652200	98000	98000	98200	98000	415
552	20240304	093600	1864980000	98000	98000	98200	98000	254
553	20240304	093500	1840070200	98200	98000	98200	98000	31
554	20240304	093400	1837026600	98000	98000	98200	98000	84
555	20240304	093300	1828792600	98000	98100	98100	98000	197
556	20240304	093200	1809479500	98000	98200	98200	97900	436
557	20240304	093100	1766746400	98300	98400	98400	98300	233
558	20240304	093000	1743833400	98300	98300	98300	98300	7
559	20240304	092900	1743145300	98300	98200	98300	98200	144
560	20240304	092800	1728999400	98200	98100	98200	98000	200
561	20240304	092700	1709391500	98100	98300	98300	98000	137
562	20240304	092600	1695941300	98300	98400	98400	98200	415
563	20240304	092500	1655175100	98400	98500	98500	98400	69
564	20240304	092400	1648385400	98400	98600	98800	98200	278
565	20240304	092300	1620961600	98800	98700	98800	98200	361
566	20240304	092200	1585391700	98600	98900	98900	98600	172
567	20240304	092100	1568406100	98900	98800	98900	98400	348
568	20240304	092000	1534027900	98700	98600	98800	98600	229
569	20240304	091900	1511414100	98700	98000	98800	98000	466
570	20240304	091800	1465586300	98000	98000	98000	97900	264
571	20240304	091700	1439714600	98000	97900	98000	97900	404
572	20240304	091600	1400138600	97900	97500	97900	97500	1107
573	20240304	091500	1292103000	97400	97200	97500	97200	1317
574	20240304	091400	1163969100	97200	97100	97200	97000	916
575	20240304	091300	1075054300	97100	97100	97200	97000	324
576	20240304	091200	1043593000	97000	97000	97200	96800	242
577	20240304	091100	1020113200	96900	97000	97300	96700	1627
578	20240304	091000	862434700	97000	97400	97400	97000	568
579	20240304	090900	807277300	97500	97500	97500	97200	114
580	20240304	090800	796179800	97500	97400	97600	97100	396
581	20240304	090700	757619300	97300	97200	97300	97100	47
582	20240304	090600	753050700	97100	97300	97500	97100	276
583	20240304	090500	726212700	97300	97000	97500	96600	938
584	20240304	090400	635230700	97000	96600	97300	96500	908
585	20240304	090300	547337200	96600	96400	97400	96200	2245
586	20240304	090200	330655900	96800	98100	98200	96300	1315
587	20240304	090100	202163000	98100	99300	99500	98100	787
588	20240304	090000	124445200	99500	99100	99500	98900	1255