KissMeData/032830/min/candle-20240326.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240326	190500	32657564500	97800	97800	97800	97800	27095
3	20240326	190400	32657564500	97800	97800	97800	97800	0
4	20240326	190300	32657564500	97800	97800	97800	97800	0
5	20240326	190200	32657564500	97800	97800	97800	97800	0
6	20240326	190100	32657564500	97800	97800	97800	97800	0
7	20240326	190000	32657564500	97800	97800	97800	97800	0
8	20240326	185900	32657564500	97800	97800	97800	97800	0
9	20240326	185800	32657564500	97800	97800	97800	97800	0
10	20240326	185700	32657564500	97800	97800	97800	97800	0
11	20240326	185600	32657564500	97800	97800	97800	97800	0
12	20240326	185500	32657564500	97800	97800	97800	97800	0
13	20240326	185400	32657564500	97800	97800	97800	97800	0
14	20240326	185300	32657564500	97800	97800	97800	97800	0
15	20240326	185200	32657564500	97800	97800	97800	97800	0
16	20240326	185100	32657564500	97800	97800	97800	97800	0
17	20240326	185000	32657564500	97800	97800	97800	97800	0
18	20240326	184900	32657564500	97800	97800	97800	97800	0
19	20240326	184800	32657564500	97800	97800	97800	97800	0
20	20240326	184700	32657564500	97800	97800	97800	97800	0
21	20240326	184600	32657564500	97800	97800	97800	97800	0
22	20240326	184500	32657564500	97800	97800	97800	97800	0
23	20240326	184400	32657564500	97800	97800	97800	97800	0
24	20240326	184300	32657564500	97800	97800	97800	97800	0
25	20240326	184200	32657564500	97800	97800	97800	97800	0
26	20240326	184100	32657564500	97800	97800	97800	97800	0
27	20240326	184000	32657564500	97800	97800	97800	97800	0
28	20240326	183900	32657564500	97800	97800	97800	97800	0
29	20240326	183800	32657564500	97800	97800	97800	97800	0
30	20240326	183700	32657564500	97800	97800	97800	97800	0
31	20240326	183600	32657564500	97800	97800	97800	97800	0
32	20240326	183500	32657564500	97800	97800	97800	97800	27095
33	20240326	183400	32657564500	97800	97800	97800	97800	0
34	20240326	183300	32657564500	97800	97800	97800	97800	0
35	20240326	183200	32657564500	97800	97800	97800	97800	0
36	20240326	183100	32657564500	97800	97800	97800	97800	0
37	20240326	183000	32657564500	97800	97800	97800	97800	0
38	20240326	182900	32657564500	97800	97800	97800	97800	0
39	20240326	182800	32657564500	97800	97800	97800	97800	0
40	20240326	182700	32657564500	97800	97800	97800	97800	0
41	20240326	182600	32657564500	97800	97800	97800	97800	0
42	20240326	182500	32657564500	97800	97800	97800	97800	0
43	20240326	182400	32657564500	97800	97800	97800	97800	0
44	20240326	182300	32657564500	97800	97800	97800	97800	0
45	20240326	182200	32657564500	97800	97800	97800	97800	0
46	20240326	182100	32657564500	97800	97800	97800	97800	0
47	20240326	182000	32657564500	97800	97800	97800	97800	0
48	20240326	181900	32657564500	97800	97800	97800	97800	0
49	20240326	181800	32657564500	97800	97800	97800	97800	0
50	20240326	181700	32657564500	97800	97800	97800	97800	0
51	20240326	181600	32657564500	97800	97800	97800	97800	0
52	20240326	181500	32657564500	97800	97800	97800	97800	0
53	20240326	181400	32657564500	97800	97800	97800	97800	0
54	20240326	181300	32657564500	97800	97800	97800	97800	0
55	20240326	181200	32657564500	97800	97800	97800	97800	0
56	20240326	181100	32657564500	97800	97800	97800	97800	0
57	20240326	181000	32657564500	97800	97800	97800	97800	0
58	20240326	180900	32657564500	97800	97800	97800	97800	0
59	20240326	180800	32657564500	97800	97800	97800	97800	0
60	20240326	180700	32657564500	97800	97800	97800	97800	0
61	20240326	180600	32657564500	97800	97800	97800	97800	0
62	20240326	180500	32657564500	97800	97800	97800	97800	27095
63	20240326	180400	32657564500	97800	97800	97800	97800	0
64	20240326	180300	32657564500	97800	97800	97800	97800	0
65	20240326	180200	32657564500	97800	97800	97800	97800	0
66	20240326	180100	32657564500	97800	97800	97800	97800	0
67	20240326	180000	32657564500	97800	97800	97800	97800	0
68	20240326	175900	32657564500	97800	97800	97800	97800	0
69	20240326	175800	32657564500	97800	97800	97800	97800	0
70	20240326	175700	32657564500	97800	97800	97800	97800	0
71	20240326	175600	32657564500	97800	97800	97800	97800	0
72	20240326	175500	32657564500	97800	97800	97800	97800	0
73	20240326	175400	32657564500	97800	97800	97800	97800	0
74	20240326	175300	32657564500	97800	97800	97800	97800	0
75	20240326	175200	32657564500	97800	97800	97800	97800	0
76	20240326	175100	32657564500	97800	97800	97800	97800	0
77	20240326	175000	32657564500	97800	97800	97800	97800	0
78	20240326	174900	32657564500	97800	97800	97800	97800	0
79	20240326	174800	32657564500	97800	97800	97800	97800	0
80	20240326	174700	32657564500	97800	97800	97800	97800	0
81	20240326	174600	32657564500	97800	97800	97800	97800	0
82	20240326	174500	32657564500	97800	97800	97800	97800	0
83	20240326	174400	32657564500	97800	97800	97800	97800	0
84	20240326	174300	32657564500	97800	97800	97800	97800	0
85	20240326	174200	32657564500	97800	97800	97800	97800	0
86	20240326	174100	32657564500	97800	97800	97800	97800	0
87	20240326	174000	32657564500	97800	97800	97800	97800	0
88	20240326	173900	32657564500	97800	97800	97800	97800	0
89	20240326	173800	32657564500	97800	97800	97800	97800	0
90	20240326	173700	32657564500	97800	97800	97800	97800	0
91	20240326	173600	32657564500	97800	97800	97800	97800	0
92	20240326	173500	32657564500	97800	97800	97800	97800	27095
93	20240326	173400	32657564500	97800	97800	97800	97800	0
94	20240326	173300	32657564500	97800	97800	97800	97800	0
95	20240326	173200	32657564500	97800	97800	97800	97800	0
96	20240326	173100	32657564500	97800	97800	97800	97800	0
97	20240326	173000	32657564500	97800	97800	97800	97800	0
98	20240326	172900	32657564500	97800	97800	97800	97800	0
99	20240326	172800	32657564500	97800	97800	97800	97800	0
100	20240326	172700	32657564500	97800	97800	97800	97800	0
101	20240326	172600	32657564500	97800	97800	97800	97800	0
102	20240326	172500	32657564500	97800	97800	97800	97800	0
103	20240326	172400	32657564500	97800	97800	97800	97800	0
104	20240326	172300	32657564500	97800	97800	97800	97800	0
105	20240326	172200	32657564500	97800	97800	97800	97800	0
106	20240326	172100	32657564500	97800	97800	97800	97800	0
107	20240326	172000	32657564500	97800	97800	97800	97800	0
108	20240326	171900	32657564500	97800	97800	97800	97800	0
109	20240326	171800	32657564500	97800	97800	97800	97800	0
110	20240326	171700	32657564500	97800	97800	97800	97800	0
111	20240326	171600	32657564500	97800	97800	97800	97800	0
112	20240326	171500	32657564500	97800	97800	97800	97800	0
113	20240326	171400	32657564500	97800	97800	97800	97800	0
114	20240326	171300	32657564500	97800	97800	97800	97800	0
115	20240326	171200	32657564500	97800	97800	97800	97800	0
116	20240326	171100	32657564500	97800	97800	97800	97800	0
117	20240326	171000	32657564500	97800	97800	97800	97800	0
118	20240326	170900	32657564500	97800	97800	97800	97800	0
119	20240326	170800	32657564500	97800	97800	97800	97800	0
120	20240326	170700	32657564500	97800	97800	97800	97800	0
121	20240326	170600	32657564500	97800	97800	97800	97800	0
122	20240326	170500	32657564500	97800	97800	97800	97800	27095
123	20240326	170400	32657564500	97800	97800	97800	97800	0
124	20240326	170300	32657564500	97800	97800	97800	97800	0
125	20240326	170200	32657564500	97800	97800	97800	97800	0
126	20240326	170100	32657564500	97800	97800	97800	97800	0
127	20240326	170000	32657564500	97800	97800	97800	97800	0
128	20240326	165900	32657564500	97800	97800	97800	97800	0
129	20240326	165800	32657564500	97800	97800	97800	97800	0
130	20240326	165700	32657564500	97800	97800	97800	97800	0
131	20240326	165600	32657564500	97800	97800	97800	97800	0
132	20240326	165500	32657564500	97800	97800	97800	97800	0
133	20240326	165400	32657564500	97800	97800	97800	97800	0
134	20240326	165300	32657564500	97800	97800	97800	97800	0
135	20240326	165200	32657564500	97800	97800	97800	97800	0
136	20240326	165100	32657564500	97800	97800	97800	97800	0
137	20240326	165000	32657564500	97800	97800	97800	97800	0
138	20240326	164900	32657564500	97800	97800	97800	97800	0
139	20240326	164800	32657564500	97800	97800	97800	97800	0
140	20240326	164700	32657564500	97800	97800	97800	97800	0
141	20240326	164600	32657564500	97800	97800	97800	97800	0
142	20240326	164500	32657564500	97800	97800	97800	97800	0
143	20240326	164400	32657564500	97800	97800	97800	97800	0
144	20240326	164300	32657564500	97800	97800	97800	97800	0
145	20240326	164200	32657564500	97800	97800	97800	97800	0
146	20240326	164100	32657564500	97800	97800	97800	97800	0
147	20240326	164000	32657564500	97800	97800	97800	97800	0
148	20240326	163900	32657564500	97800	97800	97800	97800	0
149	20240326	163800	32657564500	97800	97800	97800	97800	0
150	20240326	163700	32657564500	97800	97800	97800	97800	0
151	20240326	163600	32657564500	97800	97800	97800	97800	0
152	20240326	163500	32657564500	97800	97800	97800	97800	27095
153	20240326	163400	32657564500	97800	97800	97800	97800	0
154	20240326	163300	32657564500	97800	97800	97800	97800	0
155	20240326	163200	32657564500	97800	97800	97800	97800	0
156	20240326	163100	32657564500	97800	97800	97800	97800	0
157	20240326	163000	32657564500	97800	97800	97800	97800	0
158	20240326	162900	32657564500	97800	97800	97800	97800	0
159	20240326	162800	32657564500	97800	97800	97800	97800	0
160	20240326	162700	32657564500	97800	97800	97800	97800	0
161	20240326	162600	32657564500	97800	97800	97800	97800	0
162	20240326	162500	32657564500	97800	97800	97800	97800	0
163	20240326	162400	32657564500	97800	97800	97800	97800	0
164	20240326	162300	32657564500	97800	97800	97800	97800	0
165	20240326	162200	32657564500	97800	97800	97800	97800	0
166	20240326	162100	32657564500	97800	97800	97800	97800	0
167	20240326	162000	32657564500	97800	97800	97800	97800	0
168	20240326	161900	32657564500	97800	97800	97800	97800	0
169	20240326	161800	32657564500	97800	97800	97800	97800	0
170	20240326	161700	32657564500	97800	97800	97800	97800	0
171	20240326	161600	32657564500	97800	97800	97800	97800	0
172	20240326	161500	32657564500	97800	97800	97800	97800	0
173	20240326	161400	32657564500	97800	97800	97800	97800	0
174	20240326	161300	32657564500	97800	97800	97800	97800	0
175	20240326	161200	32657564500	97800	97800	97800	97800	0
176	20240326	161100	32657564500	97800	97800	97800	97800	0
177	20240326	161000	32657564500	97800	97800	97800	97800	0
178	20240326	160900	32657564500	97800	97800	97800	97800	0
179	20240326	160800	32657564500	97800	97800	97800	97800	0
180	20240326	160700	32657564500	97800	97800	97800	97800	0
181	20240326	160600	32657564500	97800	97800	97800	97800	0
182	20240326	160500	32657564500	97800	97800	97800	97800	27095
183	20240326	160400	32657564500	97800	97800	97800	97800	0
184	20240326	160300	32657564500	97800	97800	97800	97800	0
185	20240326	160200	32657564500	97800	97800	97800	97800	0
186	20240326	160100	32657564500	97800	97800	97800	97800	0
187	20240326	160000	32657564500	97800	97800	97800	97800	0
188	20240326	155900	32657564500	97800	97800	97800	97800	0
189	20240326	155800	32657564500	97800	97800	97800	97800	0
190	20240326	155700	32657564500	97800	97800	97800	97800	0
191	20240326	155600	32657564500	97800	97800	97800	97800	0
192	20240326	155500	32657564500	97800	97800	97800	97800	0
193	20240326	155400	32657564500	97800	97800	97800	97800	0
194	20240326	155300	32657564500	97800	97800	97800	97800	0
195	20240326	155200	32657564500	97800	97800	97800	97800	0
196	20240326	155100	32657564500	97800	97800	97800	97800	0
197	20240326	155000	32657564500	97800	97800	97800	97800	0
198	20240326	154900	32657564500	97800	97800	97800	97800	0
199	20240326	154800	32657564500	97800	97800	97800	97800	0
200	20240326	154700	32657564500	97800	97800	97800	97800	0
201	20240326	154600	32657564500	97800	97800	97800	97800	0
202	20240326	154500	32657564500	97800	97800	97800	97800	0
203	20240326	154400	32657564500	97800	97800	97800	97800	0
204	20240326	154300	32657564500	97800	97800	97800	97800	0
205	20240326	154200	32657564500	97800	97800	97800	97800	0
206	20240326	154100	32657564500	97800	97800	97800	97800	0
207	20240326	154000	32657564500	97800	97800	97800	97800	0
208	20240326	153900	32657564500	97800	97800	97800	97800	0
209	20240326	153800	32657564500	97800	97800	97800	97800	0
210	20240326	153700	32657564500	97800	97800	97800	97800	0
211	20240326	153600	32657564500	97800	97800	97800	97800	0
212	20240326	153500	32657564500	97800	97800	97800	97800	27095
213	20240326	153400	32657564500	97800	97800	97800	97800	0
214	20240326	153300	32657564500	97800	97800	97800	97800	0
215	20240326	153200	32657564500	97800	97800	97800	97800	0
216	20240326	153100	32657564500	97800	97800	97800	97800	0
217	20240326	153000	32657564500	97800	97800	97800	97800	27095
218	20240326	152900	30007673500	97800	97800	97800	97800	0
219	20240326	152800	30007673500	97800	97800	97800	97800	0
220	20240326	152700	30007673500	97800	97800	97800	97800	0
221	20240326	152600	30007673500	97800	97800	97800	97800	0
222	20240326	152500	30007673500	97800	97800	97800	97800	0
223	20240326	152400	30007673500	97800	97800	97800	97800	0
224	20240326	152300	30007673500	97800	97800	97800	97800	0
225	20240326	152200	30007673500	97800	97800	97800	97800	0
226	20240326	152100	30007673500	97800	97800	97800	97800	0
227	20240326	152000	30007673500	97800	97800	97800	97800	0
228	20240326	151900	30007673500	97800	98000	98000	97800	4593
229	20240326	151800	29557794200	98000	97800	98000	97800	1108
230	20240326	151700	29449326400	97800	97800	97900	97800	1949
231	20240326	151600	29258534600	97800	97800	98000	97800	356
232	20240326	151500	29223699400	97900	97900	98000	97800	4425
233	20240326	151400	28790242100	97900	97700	97900	97700	1940
234	20240326	151300	28600415500	97700	97700	97800	97700	182
235	20240326	151200	28582625600	97700	97900	97900	97700	2489
236	20240326	151100	28339192000	97800	97700	97900	97700	1341
237	20240326	151000	28208047600	97700	97700	97800	97700	432
238	20240326	150900	28165828400	97700	97700	97800	97700	414
239	20240326	150800	28125349900	97700	97700	97900	97700	783
240	20240326	150700	28048798500	97900	97800	97900	97700	2800
241	20240326	150600	27774853200	97900	97800	97900	97800	701
242	20240326	150500	27706263900	97800	97600	97800	97600	1895
243	20240326	150400	27521016500	97800	97600	97800	97600	860
244	20240326	150300	27437024700	97500	97500	97700	97500	547
245	20240326	150200	27383645700	97600	97400	97600	97400	1334
246	20240326	150100	27253585200	97500	97400	97500	97400	687
247	20240326	150000	27186630000	97500	97600	97600	97500	929
248	20240326	145900	27096044400	97700	97600	97700	97500	1053
249	20240326	145800	26993323800	97500	97500	97600	97500	1046
250	20240326	145700	26891268400	97600	97600	97700	97500	711
251	20240326	145600	26821900400	97600	97500	97800	97500	762
252	20240326	145500	26747446000	97500	97400	97800	97400	1014
253	20240326	145400	26648569800	97500	97500	97600	97400	1281
254	20240326	145300	26523696900	97500	97500	97800	97500	749
255	20240326	145200	26450633100	97500	97600	97600	97500	603
256	20240326	145100	26391810000	97500	97600	97800	97500	768
257	20240326	145000	26316849100	97700	97800	97800	97600	839
258	20240326	144900	26234842600	97700	97800	97900	97700	605
259	20240326	144800	26175675100	97900	97900	97900	97800	764
260	20240326	144700	26100904900	97900	98000	98000	97700	1702
261	20240326	144600	25934179600	98000	97600	98000	97500	1236
262	20240326	144500	25813448700	97700	97900	97900	97600	752
263	20240326	144400	25739930100	97900	97700	97900	97600	668
264	20240326	144300	25674683700	97600	97500	97700	97500	755
265	20240326	144200	25601017600	97500	97600	97700	97500	837
266	20240326	144100	25519307200	97600	97700	97700	97600	806
267	20240326	144000	25440631600	97700	97600	97800	97500	707
268	20240326	143900	25371617600	97600	97600	97600	97500	404
269	20240326	143800	25332197500	97800	97500	97800	97400	1003
270	20240326	143700	25234285200	97400	97500	97600	97400	785
271	20240326	143600	25157743600	97400	97500	97600	97400	667
272	20240326	143500	25092707600	97500	97500	97600	97500	638
273	20240326	143400	25030463300	97600	97500	97800	97500	703
274	20240326	143300	24961868600	97600	97600	97700	97500	272
275	20240326	143200	24935333900	97700	97600	97800	97500	1472
276	20240326	143100	24791555200	97500	97600	97600	97500	349
277	20240326	143000	24757511800	97500	97400	97700	97300	1515
278	20240326	142900	24609796200	97400	97300	97700	97300	1113
279	20240326	142800	24501362400	97400	97400	97500	97300	656
280	20240326	142700	24437471100	97400	97400	97500	97400	628
281	20240326	142600	24376264200	97400	97400	97800	97400	704
282	20240326	142500	24307651600	97400	97400	97800	97400	722
283	20240326	142400	24237274200	97400	97400	97800	97300	789
284	20240326	142300	24160389700	97300	97500	97600	97300	648
285	20240326	142200	24097258400	97500	97500	97800	97400	1191
286	20240326	142100	23981093200	97500	97600	97900	97500	1002
287	20240326	142000	23883264200	97500	97500	97800	97500	533
288	20240326	141900	23831261600	97700	97500	97900	97500	1165
289	20240326	141800	23717556600	97600	97700	97900	97500	498
290	20240326	141700	23668952000	97600	97600	97900	97600	689
291	20240326	141600	23601652000	97600	97600	97900	97600	598
292	20240326	141500	23543216500	97700	97700	97700	97600	483
293	20240326	141400	23496050600	97700	97600	97700	97500	920
294	20240326	141300	23406282100	97700	97800	97900	97600	733
295	20240326	141200	23334629000	97800	97700	97800	97700	514
296	20240326	141100	23284394700	97700	97700	97800	97700	670
297	20240326	141000	23218901900	97700	97700	97800	97600	451
298	20240326	140900	23174817500	97600	97700	97800	97600	1331
299	20240326	140800	23044738500	97700	97800	97800	97700	572
300	20240326	140700	22988822300	97700	97700	97800	97600	673
301	20240326	140600	22923047100	97700	97500	97800	97500	823
302	20240326	140500	22842668500	97500	97500	97700	97500	488
303	20240326	140400	22795051900	97500	97400	97700	97400	923
304	20240326	140300	22705004400	97400	97500	97700	97400	605
305	20240326	140200	22646030800	97500	97500	97600	97500	653
306	20240326	140100	22582340900	97600	97500	97700	97500	605
307	20240326	140000	22523256900	97700	97600	97700	97500	639
308	20240326	135900	22460878300	97500	97700	97700	97500	468
309	20240326	135800	22415221100	97600	97600	97700	97500	1583
310	20240326	135700	22260719700	97600	97600	97600	97500	1394
311	20240326	135600	22124691200	97600	97500	97600	97400	657
312	20240326	135500	22060625600	97400	97300	97600	97300	1239
313	20240326	135400	21939829600	97300	97300	97500	97300	556
314	20240326	135300	21885672600	97300	97600	97600	97300	847
315	20240326	135200	21803104300	97500	97400	97600	97400	706
316	20240326	135100	21734226400	97600	97600	97600	97400	459
317	20240326	135000	21689472200	97500	97400	97600	97400	787
318	20240326	134900	21612738000	97500	97500	97500	97400	439
319	20240326	134800	21569944300	97500	97500	97600	97400	848
320	20240326	134700	21487247700	97500	97500	97600	97400	641
321	20240326	134600	21424756400	97500	97500	97500	97400	371
322	20240326	134500	21388587700	97500	97500	97500	97400	841
323	20240326	134400	21306614900	97500	97500	97500	97400	436
324	20240326	134300	21264113000	97500	97400	97600	97300	1027
325	20240326	134200	21164007700	97400	97600	97600	97300	595
326	20240326	134100	21105991100	97600	97600	97700	97500	732
327	20240326	134000	21034557400	97600	97400	97600	97400	515
328	20240326	133900	20984336000	97500	97500	97600	97400	632
329	20240326	133800	20922705800	97400	97500	97500	97400	580
330	20240326	133700	20866184300	97500	97400	97500	97400	1515
331	20240326	133600	20718511400	97400	97400	97500	97400	327
332	20240326	133500	20686645800	97300	97300	97400	97300	675
333	20240326	133400	20620924300	97400	97300	97500	97300	594
334	20240326	133300	20563066900	97300	97400	97400	97300	451
335	20240326	133200	20519155300	97400	97400	97400	97300	520
336	20240326	133100	20468528300	97400	97600	97600	97300	1325
337	20240326	133000	20339486900	97600	97500	97600	97400	875
338	20240326	132900	20254214500	97500	97500	97700	97400	440
339	20240326	132800	20211306000	97500	97600	97600	97400	564
340	20240326	132700	20156313300	97600	97500	97600	97400	756
341	20240326	132600	20082586600	97500	97400	97600	97400	700
342	20240326	132500	20014350100	97400	97500	97600	97400	634
343	20240326	132400	19952530300	97600	97600	97700	97500	482
344	20240326	132300	19905485900	97600	97700	97900	97500	459
345	20240326	132200	19860689000	98000	97600	98000	97500	522
346	20240326	132100	19809717500	97600	97600	97800	97500	552
347	20240326	132000	19755834300	97600	97700	97700	97500	217
348	20240326	131900	19734647300	97700	97800	98000	97500	837
349	20240326	131800	19652859800	97500	97700	98000	97500	1173
350	20240326	131700	19538310800	97700	97600	97900	97600	499
351	20240326	131600	19489577600	97900	97500	98300	97500	1277
352	20240326	131500	19364831600	97500	97600	97600	97500	321
353	20240326	131400	19333523400	97600	97700	98100	97600	911
354	20240326	131300	19244542900	97700	97700	98200	97600	676
355	20240326	131200	19178457000	97700	97700	97700	97600	595
356	20240326	131100	19120333500	97600	97800	98100	97600	659
357	20240326	131000	19055926500	97600	98100	98100	97600	685
358	20240326	130900	18988967500	98100	97500	98100	97500	858
359	20240326	130800	18905179400	97600	97500	97600	97500	594
360	20240326	130700	18847231600	97600	97600	97600	97500	1530
361	20240326	130600	18697941300	97600	97600	97600	97500	432
362	20240326	130500	18655787500	97500	97600	97600	97500	596
363	20240326	130400	18597640400	97600	97700	97700	97500	680
364	20240326	130300	18531272900	97700	97700	97800	97600	432
365	20240326	130200	18489061300	97700	97800	97800	97700	231
366	20240326	130100	18466486900	97900	97900	98000	97700	775
367	20240326	130000	18390640300	97800	97800	98100	97700	700
368	20240326	125900	18322106000	97700	97800	97800	97700	146
369	20240326	125800	18307833900	97700	97700	97700	97600	456
370	20240326	125700	18263293900	97700	97700	97900	97600	545
371	20240326	125600	18210047300	97700	97600	97700	97600	244
372	20240326	125500	18186227400	97700	97700	97900	97600	472
373	20240326	125400	18140095600	97600	97600	97700	97600	268
374	20240326	125300	18113922300	97700	97800	97800	97600	635
375	20240326	125200	18051869000	97800	97800	97800	97700	472
376	20240326	125100	18005713300	97800	97800	97900	97700	328
377	20240326	125000	17973638100	97900	97900	98000	97800	441
378	20240326	124900	17930462900	97900	97900	98000	97700	1751
379	20240326	124800	17759156400	98000	97900	98000	97900	701
380	20240326	124700	17690486400	98000	98000	98000	97900	300
381	20240326	124600	17661091500	98000	97900	98000	97800	2328
382	20240326	124500	17433078700	98000	97900	98000	97900	932
383	20240326	124400	17341797700	98000	98000	98300	97900	1014
384	20240326	124300	17242389100	98100	98200	98200	98000	176
385	20240326	124200	17225128200	98100	98200	98200	98100	957
386	20240326	124100	17131181600	98200	98200	98300	98100	93
387	20240326	124000	17122047700	98300	98200	98300	98100	366
388	20240326	123900	17086099300	98200	98100	98200	98000	493
389	20240326	123800	17037725400	98000	98200	98200	98000	572
390	20240326	123700	16981624700	98200	98100	98300	98100	844
391	20240326	123600	16898776300	98100	98200	98300	98000	841
392	20240326	123500	16816186200	98200	98200	98200	98100	57
393	20240326	123400	16810589100	98200	98200	98200	98100	391
394	20240326	123300	16772198100	98200	98100	98300	98100	243
395	20240326	123200	16748343200	98100	98300	98400	98100	520
396	20240326	123100	16697251100	98300	98300	98400	98200	382
397	20240326	123000	16659685100	98200	98300	98300	98200	413
398	20240326	122900	16619113900	98300	98300	98300	98200	326
399	20240326	122800	16587068300	98300	98200	98300	98100	80
400	20240326	122700	16579210500	98300	98300	98300	98100	424
401	20240326	122600	16537568600	98300	98200	98300	98100	316
402	20240326	122500	16506537100	98100	98300	98300	98100	476
403	20240326	122400	16459787700	98400	98300	98400	98200	609
404	20240326	122300	16399888200	98300	98300	98400	98300	364
405	20240326	122200	16364083800	98200	98300	98300	98200	127
406	20240326	122100	16351604500	98300	98200	98400	98200	527
407	20240326	122000	16299769800	98300	98300	98300	98200	38
408	20240326	121900	16296034600	98300	98300	98400	98200	614
409	20240326	121800	16235665900	98400	98500	98500	98200	747
410	20240326	121700	16162126300	98500	98300	98500	98200	526
411	20240326	121600	16110386200	98200	98300	98300	98200	408
412	20240326	121500	16070284100	98300	98400	98400	98200	395
413	20240326	121400	16031424600	98400	98400	98400	98200	710
414	20240326	121300	15961654700	98400	98400	98400	98300	371
415	20240326	121200	15925148800	98400	98600	98600	98400	1473
416	20240326	121100	15780105000	98600	98600	98600	98500	370
417	20240326	121000	15743626100	98600	98600	98600	98500	348
418	20240326	120900	15709318400	98600	98600	98600	98500	136
419	20240326	120800	15695910300	98600	98400	98600	98400	595
420	20240326	120700	15637300900	98500	98500	98500	98400	52
421	20240326	120600	15632180600	98500	98500	98500	98400	662
422	20240326	120500	15566998000	98500	98400	98500	98300	479
423	20240326	120400	15519860600	98300	98400	98400	98300	114
424	20240326	120300	15508644500	98300	98300	98400	98200	590
425	20240326	120200	15450618700	98300	98100	98300	98100	510
426	20240326	120100	15400520700	98200	98200	98200	98100	379
427	20240326	120000	15363304200	98300	98500	98500	98200	892
428	20240326	115900	15275571800	98400	98300	98500	98300	163
429	20240326	115800	15259531800	98400	98400	98400	98300	392
430	20240326	115700	15220960500	98300	98300	98400	98300	976
431	20240326	115600	15124969100	98300	98500	98500	98200	1737
432	20240326	115500	14954162900	98500	98500	98600	98500	534
433	20240326	115400	14901516700	98500	98600	98600	98400	340
434	20240326	115300	14868007900	98600	98600	98600	98500	959
435	20240326	115200	14773501300	98600	98600	98600	98500	313
436	20240326	115100	14742641100	98600	98600	98600	98400	1519
437	20240326	115000	14592968900	98500	98700	98700	98500	669
438	20240326	114900	14527002400	98700	98600	98700	98600	551
439	20240326	114800	14472620600	98600	98500	98700	98500	1252
440	20240326	114700	14349169400	98500	98600	98700	98500	346
441	20240326	114600	14315026200	98600	98700	98700	98500	114
442	20240326	114500	14303782600	98700	98800	98800	98600	813
443	20240326	114400	14223561100	98700	98700	98800	98700	587
444	20240326	114300	14165598000	98700	98700	98800	98700	188
445	20240326	114200	14147031300	98800	98700	98800	98700	1043
446	20240326	114100	14044058400	98700	98600	98700	98500	614
447	20240326	114000	13983513600	98500	98500	98600	98400	1044
448	20240326	113900	13880685300	98500	98500	98600	98500	1027
449	20240326	113800	13779482500	98600	98600	98600	98500	112
450	20240326	113700	13768441400	98600	98600	98600	98500	362
451	20240326	113600	13732751100	98600	98600	98700	98500	572
452	20240326	113500	13676318200	98600	98700	98700	98600	255
453	20240326	113400	13651165800	98700	98700	98700	98600	492
454	20240326	113300	13602608100	98700	98700	98700	98600	199
455	20240326	113200	13582972600	98700	98600	98700	98500	1150
456	20240326	113100	13469559800	98600	98600	98700	98600	680
457	20240326	113000	13402481000	98700	98500	98700	98500	961
458	20240326	112900	13307728200	98600	98600	98600	98500	364
459	20240326	112800	13271839700	98500	98500	98600	98400	718
460	20240326	112700	13201086100	98600	98600	98600	98400	317
461	20240326	112600	13169845500	98400	98700	98700	98400	1484
462	20240326	112500	13023579400	98600	98500	98700	98500	416
463	20240326	112400	12982562100	98600	98400	98600	98400	528
464	20240326	112300	12930550800	98500	98600	98600	98400	383
465	20240326	112200	12892828600	98600	98600	98600	98500	135
466	20240326	112100	12879526200	98600	98500	98600	98400	531
467	20240326	112000	12827187200	98600	98600	98800	98500	1491
468	20240326	111900	12680235700	98700	98800	98800	98600	212
469	20240326	111800	12659306000	98800	98800	98800	98700	666
470	20240326	111700	12593510600	98700	98800	98800	98600	1998
471	20240326	111600	12396330900	98700	98700	98900	98700	385
472	20240326	111500	12358292800	98700	98900	98900	98700	625
473	20240326	111400	12296496000	98900	98800	98900	98800	60
474	20240326	111300	12290564300	98800	98900	98900	98600	3557
475	20240326	111200	11939235500	98900	98800	98900	98700	2213
476	20240326	111100	11720480600	98800	98800	98900	98700	1056
477	20240326	111000	11616137800	98900	98700	98900	98600	2622
478	20240326	110900	11357135900	98600	98600	98700	98600	175
479	20240326	110800	11339867400	98700	98800	98800	98700	699
480	20240326	110700	11270868300	98700	98800	98900	98700	525
481	20240326	110600	11218985400	98800	98700	98900	98700	3380
482	20240326	110500	10885083300	98600	98600	98700	98600	377
483	20240326	110400	10847887100	98600	98800	98800	98600	136
484	20240326	110300	10834463000	98700	98700	98800	98700	158
485	20240326	110200	10818868000	98700	98700	98800	98600	1497
486	20240326	110100	10671102900	98600	98700	98700	98600	41
487	20240326	110000	10667056600	98700	98700	98800	98600	360
488	20240326	105900	10631511700	98800	98700	98800	98700	361
489	20240326	105800	10595865000	98700	98700	98800	98600	1751
490	20240326	105700	10423028400	98700	98600	98700	98500	348
491	20240326	105600	10388712700	98600	98600	98700	98600	346
492	20240326	105500	10354582600	98700	98500	98700	98500	795
493	20240326	105400	10276216700	98600	98600	98600	98500	135
494	20240326	105300	10262907400	98600	98500	98600	98500	252
495	20240326	105200	10238081000	98600	98700	98700	98500	323
496	20240326	105100	10206236500	98700	98500	98700	98500	413
497	20240326	105000	10165516800	98600	98500	98600	98500	157
498	20240326	104900	10150043900	98600	98400	98600	98400	385
499	20240326	104800	10112118100	98400	98300	98400	98300	485
500	20240326	104700	10064431800	98300	98400	98400	98300	366
501	20240326	104600	10028436400	98300	98400	98500	98300	825
502	20240326	104500	9947254300	98200	98200	98400	98200	464
503	20240326	104400	9901641900	98300	98000	98300	98000	326
504	20240326	104300	9869653300	98100	98000	98100	98000	130
505	20240326	104200	9856900800	98000	98100	98200	98000	312
506	20240326	104100	9826306300	98100	98200	98200	98100	805
507	20240326	104000	9747324000	98200	98200	98200	98100	155
508	20240326	103900	9732113200	98200	98100	98200	98100	282
509	20240326	103800	9704434000	98100	98200	98300	98100	104
510	20240326	103700	9694218300	98100	98000	98300	98000	704
511	20240326	103600	9625136100	98000	98400	98400	98000	1271
512	20240326	103500	9500423900	98200	98400	98400	98100	1157
513	20240326	103400	9386710200	98400	98500	98700	98400	561
514	20240326	103300	9331470500	98500	98700	98700	98500	475
515	20240326	103200	9284635600	98700	98700	98700	98600	129
516	20240326	103100	9271909700	98600	98700	98800	98600	203
517	20240326	103000	9251875500	98700	98900	98900	98700	906
518	20240326	102900	9162326800	98900	98700	98900	98700	164
519	20240326	102800	9146115000	98900	98700	98900	98700	1178
520	20240326	102700	9029723400	98700	98800	98800	98700	78
521	20240326	102600	9022020700	98800	98800	98800	98700	327
522	20240326	102500	8989724000	98700	98900	98900	98700	331
523	20240326	102400	8957027400	98800	98800	98900	98800	67
524	20240326	102300	8950402900	98800	98800	98800	98800	582
525	20240326	102200	8892901300	98800	98800	98900	98700	724
526	20240326	102100	8821370500	98800	98600	98800	98600	222
527	20240326	102000	8799456600	98700	99000	99000	98700	1930
528	20240326	101900	8608656600	99000	98800	99000	98700	1716
529	20240326	101800	8439010500	98700	98600	98800	98600	934
530	20240326	101700	8346804300	98700	98600	98700	98600	218
531	20240326	101600	8325305700	98600	98500	98700	98500	1032
532	20240326	101500	8223568000	98400	98400	98500	98300	1126
533	20240326	101400	8112730600	98300	98400	98400	98300	1382
534	20240326	101300	7976757500	98400	98200	98400	98200	1500
535	20240326	101200	7829355000	98100	98100	98100	98000	731
536	20240326	101100	7757652300	98000	98100	98100	98000	105
537	20240326	101000	7747358700	98100	98000	98100	98000	98
538	20240326	100900	7737752300	98000	98100	98200	98000	1016
539	20240326	100800	7638079800	98100	98000	98200	98000	735
540	20240326	100700	7566000700	98100	98200	98200	98100	315
541	20240326	100600	7535092600	98100	98200	98200	98000	243
542	20240326	100500	7511239300	98000	97900	98200	97900	202
543	20240326	100400	7491434700	98000	97700	98000	97600	279
544	20240326	100300	7464145700	97700	97800	97900	97700	163
545	20240326	100200	7448206800	97800	98200	98200	97800	574
546	20240326	100100	7391921400	97800	97800	98200	97700	589
547	20240326	100000	7334193900	97800	97700	98000	97700	245
548	20240326	095900	7310232200	97700	97700	98100	97700	847
549	20240326	095800	7227318300	97700	97700	97800	97700	112
550	20240326	095700	7216369900	97700	97800	98000	97700	775
551	20240326	095600	7140591800	97800	97800	97900	97700	533
552	20240326	095500	7088466100	97800	97900	98000	97800	312
553	20240326	095400	7057926200	97900	97900	98000	97900	431
554	20240326	095300	7015730200	98000	97900	98000	97900	468
555	20240326	095200	6969905500	97900	97700	98100	97700	1164
556	20240326	095100	6855849200	97700	97900	98000	97700	648
557	20240326	095000	6792479500	97900	97900	97900	97800	649
558	20240326	094900	6728949900	98100	97900	98200	97800	1344
559	20240326	094800	6597152300	97900	97900	97900	97800	590
560	20240326	094700	6539407300	97800	98100	98100	97700	255
561	20240326	094600	6514461100	97700	97900	98300	97700	2475
562	20240326	094500	6271949100	97800	97800	97900	97800	372
563	20240326	094400	6235550600	97900	97700	98000	97700	864
564	20240326	094300	6150984100	97700	97800	97900	97700	632
565	20240326	094200	6089212500	97900	97800	97900	97800	319
566	20240326	094100	6058004900	97900	97900	98000	97800	332
567	20240326	094000	6025500200	97800	97900	97900	97800	426
568	20240326	093900	5983799900	97900	97800	97900	97800	710
569	20240326	093800	5914340000	97700	97800	97900	97700	457
570	20240326	093700	5869644800	97800	98000	98000	97800	647
571	20240326	093600	5806274800	98100	97900	98400	97900	1404
572	20240326	093500	5668676000	97800	97900	97900	97800	424
573	20240326	093400	5627205300	97800	98000	98000	97800	1499
574	20240326	093300	5480414300	98000	98100	98200	98000	643
575	20240326	093200	5417342100	98100	98100	98300	98000	610
576	20240326	093100	5357477000	98000	98100	98300	98000	1030
577	20240326	093000	5256484800	98100	98500	98500	98100	840
578	20240326	092900	5173919300	98400	98400	98500	98400	398
579	20240326	092800	5134750100	98400	98600	98600	98300	702
580	20240326	092700	5065630600	98600	98400	98800	98300	1735
581	20240326	092600	4894691300	98500	98700	98700	98400	390
582	20240326	092500	4856261200	98400	98500	98900	98400	1885
583	20240326	092400	4670386600	98500	98500	98700	98400	1668
584	20240326	092300	4506056100	98500	98600	98700	98500	196
585	20240326	092200	4486730200	98700	98600	98900	98500	902
586	20240326	092100	4397749100	98600	98500	99000	98500	1126
587	20240326	092000	4286556400	98700	98600	98900	98500	1033
588	20240326	091900	4184650200	98600	98700	98900	98600	536
589	20240326	091800	4131741500	98700	98600	98900	98500	1644
590	20240326	091700	3969520400	98500	98900	98900	98500	747
591	20240326	091600	3895820700	98800	99100	99100	98800	1396
592	20240326	091500	3757670600	99100	99000	99200	98900	3654
593	20240326	091400	3395749600	98900	98800	99000	98800	799
594	20240326	091300	3316764500	98800	98600	98800	98500	221
595	20240326	091200	3294957100	98600	98500	98800	98400	2061
596	20240326	091100	3091805800	98500	98700	98700	98500	696
597	20240326	091000	3023202100	98700	98900	99000	98600	2402
598	20240326	090900	2785752700	99000	98500	99100	98500	5557
599	20240326	090800	2236269000	98500	98700	98800	98400	1151
600	20240326	090700	2122768500	98700	98400	98800	98200	2136
601	20240326	090600	1912332000	98400	98500	98900	98300	3047
602	20240326	090500	1611720500	98600	98400	98700	98300	1339
603	20240326	090400	1479804600	98400	98400	98700	98200	2136
604	20240326	090300	1269373600	98500	98200	98500	98000	1606
605	20240326	090200	1111446000	98000	97600	98300	97600	1025
606	20240326	090100	1010968200	97600	97800	98000	97600	2874
607	20240326	090000	729583600	97900	97200	97900	97200	7340