KissMeData/093320/min/candle-20240318.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240318	200100	6610641800	97000	97000	97000	97000	1460
3	20240318	200000	6610641800	97000	97000	97000	97000	0
4	20240318	195900	6610641800	97000	97000	97000	97000	0
5	20240318	195800	6610641800	97000	97000	97000	97000	0
6	20240318	195700	6610641800	97000	97000	97000	97000	0
7	20240318	195600	6610641800	97000	97000	97000	97000	0
8	20240318	195500	6610641800	97000	97000	97000	97000	0
9	20240318	195400	6610641800	97000	97000	97000	97000	0
10	20240318	195300	6610641800	97000	97000	97000	97000	0
11	20240318	195200	6610641800	97000	97000	97000	97000	0
12	20240318	195100	6610641800	97000	97000	97000	97000	0
13	20240318	195000	6610641800	97000	97000	97000	97000	0
14	20240318	194900	6610641800	97000	97000	97000	97000	0
15	20240318	194800	6610641800	97000	97000	97000	97000	0
16	20240318	194700	6610641800	97000	97000	97000	97000	0
17	20240318	194600	6610641800	97000	97000	97000	97000	0
18	20240318	194500	6610641800	97000	97000	97000	97000	0
19	20240318	194400	6610641800	97000	97000	97000	97000	0
20	20240318	194300	6610641800	97000	97000	97000	97000	0
21	20240318	194200	6610641800	97000	97000	97000	97000	0
22	20240318	194100	6610641800	97000	97000	97000	97000	0
23	20240318	194000	6610641800	97000	97000	97000	97000	0
24	20240318	193900	6610641800	97000	97000	97000	97000	0
25	20240318	193800	6610641800	97000	97000	97000	97000	0
26	20240318	193700	6610641800	97000	97000	97000	97000	0
27	20240318	193600	6610641800	97000	97000	97000	97000	0
28	20240318	193500	6610641800	97000	97000	97000	97000	0
29	20240318	193400	6610641800	97000	97000	97000	97000	0
30	20240318	193300	6610641800	97000	97000	97000	97000	0
31	20240318	193200	6610641800	97000	97000	97000	97000	0
32	20240318	193100	6610641800	97000	97000	97000	97000	1460
33	20240318	193000	6610641800	97000	97000	97000	97000	0
34	20240318	192900	6610641800	97000	97000	97000	97000	0
35	20240318	192800	6610641800	97000	97000	97000	97000	0
36	20240318	192700	6610641800	97000	97000	97000	97000	0
37	20240318	192600	6610641800	97000	97000	97000	97000	0
38	20240318	192500	6610641800	97000	97000	97000	97000	0
39	20240318	192400	6610641800	97000	97000	97000	97000	0
40	20240318	192300	6610641800	97000	97000	97000	97000	0
41	20240318	192200	6610641800	97000	97000	97000	97000	0
42	20240318	192100	6610641800	97000	97000	97000	97000	0
43	20240318	192000	6610641800	97000	97000	97000	97000	0
44	20240318	191900	6610641800	97000	97000	97000	97000	0
45	20240318	191800	6610641800	97000	97000	97000	97000	0
46	20240318	191700	6610641800	97000	97000	97000	97000	0
47	20240318	191600	6610641800	97000	97000	97000	97000	0
48	20240318	191500	6610641800	97000	97000	97000	97000	0
49	20240318	191400	6610641800	97000	97000	97000	97000	0
50	20240318	191300	6610641800	97000	97000	97000	97000	0
51	20240318	191200	6610641800	97000	97000	97000	97000	0
52	20240318	191100	6610641800	97000	97000	97000	97000	0
53	20240318	191000	6610641800	97000	97000	97000	97000	0
54	20240318	190900	6610641800	97000	97000	97000	97000	0
55	20240318	190800	6610641800	97000	97000	97000	97000	0
56	20240318	190700	6610641800	97000	97000	97000	97000	0
57	20240318	190600	6610641800	97000	97000	97000	97000	0
58	20240318	190500	6610641800	97000	97000	97000	97000	0
59	20240318	190400	6610641800	97000	97000	97000	97000	0
60	20240318	190300	6610641800	97000	97000	97000	97000	0
61	20240318	190200	6610641800	97000	97000	97000	97000	0
62	20240318	190100	6610641800	97000	97000	97000	97000	1460
63	20240318	190000	6610641800	97000	97000	97000	97000	0
64	20240318	185900	6610641800	97000	97000	97000	97000	0
65	20240318	185800	6610641800	97000	97000	97000	97000	0
66	20240318	185700	6610641800	97000	97000	97000	97000	0
67	20240318	185600	6610641800	97000	97000	97000	97000	0
68	20240318	185500	6610641800	97000	97000	97000	97000	0
69	20240318	185400	6610641800	97000	97000	97000	97000	0
70	20240318	185300	6610641800	97000	97000	97000	97000	0
71	20240318	185200	6610641800	97000	97000	97000	97000	0
72	20240318	185100	6610641800	97000	97000	97000	97000	0
73	20240318	185000	6610641800	97000	97000	97000	97000	0
74	20240318	184900	6610641800	97000	97000	97000	97000	0
75	20240318	184800	6610641800	97000	97000	97000	97000	0
76	20240318	184700	6610641800	97000	97000	97000	97000	0
77	20240318	184600	6610641800	97000	97000	97000	97000	0
78	20240318	184500	6610641800	97000	97000	97000	97000	0
79	20240318	184400	6610641800	97000	97000	97000	97000	0
80	20240318	184300	6610641800	97000	97000	97000	97000	0
81	20240318	184200	6610641800	97000	97000	97000	97000	0
82	20240318	184100	6610641800	97000	97000	97000	97000	0
83	20240318	184000	6610641800	97000	97000	97000	97000	0
84	20240318	183900	6610641800	97000	97000	97000	97000	0
85	20240318	183800	6610641800	97000	97000	97000	97000	0
86	20240318	183700	6610641800	97000	97000	97000	97000	0
87	20240318	183600	6610641800	97000	97000	97000	97000	0
88	20240318	183500	6610641800	97000	97000	97000	97000	0
89	20240318	183400	6610641800	97000	97000	97000	97000	0
90	20240318	183300	6610641800	97000	97000	97000	97000	0
91	20240318	183200	6610641800	97000	97000	97000	97000	0
92	20240318	183100	6610641800	97000	97000	97000	97000	1460
93	20240318	183000	6610641800	97000	97000	97000	97000	0
94	20240318	182900	6610641800	97000	97000	97000	97000	0
95	20240318	182800	6610641800	97000	97000	97000	97000	0
96	20240318	182700	6610641800	97000	97000	97000	97000	0
97	20240318	182600	6610641800	97000	97000	97000	97000	0
98	20240318	182500	6610641800	97000	97000	97000	97000	0
99	20240318	182400	6610641800	97000	97000	97000	97000	0
100	20240318	182300	6610641800	97000	97000	97000	97000	0
101	20240318	182200	6610641800	97000	97000	97000	97000	0
102	20240318	182100	6610641800	97000	97000	97000	97000	0
103	20240318	182000	6610641800	97000	97000	97000	97000	0
104	20240318	181900	6610641800	97000	97000	97000	97000	0
105	20240318	181800	6610641800	97000	97000	97000	97000	0
106	20240318	181700	6610641800	97000	97000	97000	97000	0
107	20240318	181600	6610641800	97000	97000	97000	97000	0
108	20240318	181500	6610641800	97000	97000	97000	97000	0
109	20240318	181400	6610641800	97000	97000	97000	97000	0
110	20240318	181300	6610641800	97000	97000	97000	97000	0
111	20240318	181200	6610641800	97000	97000	97000	97000	0
112	20240318	181100	6610641800	97000	97000	97000	97000	0
113	20240318	181000	6610641800	97000	97000	97000	97000	0
114	20240318	180900	6610641800	97000	97000	97000	97000	0
115	20240318	180800	6610641800	97000	97000	97000	97000	0
116	20240318	180700	6610641800	97000	97000	97000	97000	0
117	20240318	180600	6610641800	97000	97000	97000	97000	0
118	20240318	180500	6610641800	97000	97000	97000	97000	0
119	20240318	180400	6610641800	97000	97000	97000	97000	0
120	20240318	180300	6610641800	97000	97000	97000	97000	0
121	20240318	180200	6610641800	97000	97000	97000	97000	0
122	20240318	180100	6610641800	97000	97000	97000	97000	1460
123	20240318	180000	6610641800	97000	97000	97000	97000	0
124	20240318	175900	6610641800	97000	97000	97000	97000	0
125	20240318	175800	6610641800	97000	97000	97000	97000	0
126	20240318	175700	6610641800	97000	97000	97000	97000	0
127	20240318	175600	6610641800	97000	97000	97000	97000	0
128	20240318	175500	6610641800	97000	97000	97000	97000	0
129	20240318	175400	6610641800	97000	97000	97000	97000	0
130	20240318	175300	6610641800	97000	97000	97000	97000	0
131	20240318	175200	6610641800	97000	97000	97000	97000	0
132	20240318	175100	6610641800	97000	97000	97000	97000	0
133	20240318	175000	6610641800	97000	97000	97000	97000	0
134	20240318	174900	6610641800	97000	97000	97000	97000	0
135	20240318	174800	6610641800	97000	97000	97000	97000	0
136	20240318	174700	6610641800	97000	97000	97000	97000	0
137	20240318	174600	6610641800	97000	97000	97000	97000	0
138	20240318	174500	6610641800	97000	97000	97000	97000	0
139	20240318	174400	6610641800	97000	97000	97000	97000	0
140	20240318	174300	6610641800	97000	97000	97000	97000	0
141	20240318	174200	6610641800	97000	97000	97000	97000	0
142	20240318	174100	6610641800	97000	97000	97000	97000	0
143	20240318	174000	6610641800	97000	97000	97000	97000	0
144	20240318	173900	6610641800	97000	97000	97000	97000	0
145	20240318	173800	6610641800	97000	97000	97000	97000	0
146	20240318	173700	6610641800	97000	97000	97000	97000	0
147	20240318	173600	6610641800	97000	97000	97000	97000	0
148	20240318	173500	6610641800	97000	97000	97000	97000	0
149	20240318	173400	6610641800	97000	97000	97000	97000	0
150	20240318	173300	6610641800	97000	97000	97000	97000	0
151	20240318	173200	6610641800	97000	97000	97000	97000	0
152	20240318	173100	6610641800	97000	97000	97000	97000	1460
153	20240318	173000	6610641800	97000	97000	97000	97000	0
154	20240318	172900	6610641800	97000	97000	97000	97000	0
155	20240318	172800	6610641800	97000	97000	97000	97000	0
156	20240318	172700	6610641800	97000	97000	97000	97000	0
157	20240318	172600	6610641800	97000	97000	97000	97000	0
158	20240318	172500	6610641800	97000	97000	97000	97000	0
159	20240318	172400	6610641800	97000	97000	97000	97000	0
160	20240318	172300	6610641800	97000	97000	97000	97000	0
161	20240318	172200	6610641800	97000	97000	97000	97000	0
162	20240318	172100	6610641800	97000	97000	97000	97000	0
163	20240318	172000	6610641800	97000	97000	97000	97000	0
164	20240318	171900	6610641800	97000	97000	97000	97000	0
165	20240318	171800	6610641800	97000	97000	97000	97000	0
166	20240318	171700	6610641800	97000	97000	97000	97000	0
167	20240318	171600	6610641800	97000	97000	97000	97000	0
168	20240318	171500	6610641800	97000	97000	97000	97000	0
169	20240318	171400	6610641800	97000	97000	97000	97000	0
170	20240318	171300	6610641800	97000	97000	97000	97000	0
171	20240318	171200	6610641800	97000	97000	97000	97000	0
172	20240318	171100	6610641800	97000	97000	97000	97000	0
173	20240318	171000	6610641800	97000	97000	97000	97000	0
174	20240318	170900	6610641800	97000	97000	97000	97000	0
175	20240318	170800	6610641800	97000	97000	97000	97000	0
176	20240318	170700	6610641800	97000	97000	97000	97000	0
177	20240318	170600	6610641800	97000	97000	97000	97000	0
178	20240318	170500	6610641800	97000	97000	97000	97000	0
179	20240318	170400	6610641800	97000	97000	97000	97000	0
180	20240318	170300	6610641800	97000	97000	97000	97000	0
181	20240318	170200	6610641800	97000	97000	97000	97000	0
182	20240318	170100	6610641800	97000	97000	97000	97000	1460
183	20240318	170000	6610641800	97000	97000	97000	97000	0
184	20240318	165900	6610641800	97000	97000	97000	97000	0
185	20240318	165800	6610641800	97000	97000	97000	97000	0
186	20240318	165700	6610641800	97000	97000	97000	97000	0
187	20240318	165600	6610641800	97000	97000	97000	97000	0
188	20240318	165500	6610641800	97000	97000	97000	97000	0
189	20240318	165400	6610641800	97000	97000	97000	97000	0
190	20240318	165300	6610641800	97000	97000	97000	97000	0
191	20240318	165200	6610641800	97000	97000	97000	97000	0
192	20240318	165100	6610641800	97000	97000	97000	97000	0
193	20240318	165000	6610641800	97000	97000	97000	97000	0
194	20240318	164900	6610641800	97000	97000	97000	97000	0
195	20240318	164800	6610641800	97000	97000	97000	97000	0
196	20240318	164700	6610641800	97000	97000	97000	97000	0
197	20240318	164600	6610641800	97000	97000	97000	97000	0
198	20240318	164500	6610641800	97000	97000	97000	97000	0
199	20240318	164400	6610641800	97000	97000	97000	97000	0
200	20240318	164300	6610641800	97000	97000	97000	97000	0
201	20240318	164200	6610641800	97000	97000	97000	97000	0
202	20240318	164100	6610641800	97000	97000	97000	97000	0
203	20240318	164000	6610641800	97000	97000	97000	97000	0
204	20240318	163900	6610641800	97000	97000	97000	97000	0
205	20240318	163800	6610641800	97000	97000	97000	97000	0
206	20240318	163700	6610641800	97000	97000	97000	97000	0
207	20240318	163600	6610641800	97000	97000	97000	97000	0
208	20240318	163500	6610641800	97000	97000	97000	97000	0
209	20240318	163400	6610641800	97000	97000	97000	97000	0
210	20240318	163300	6610641800	97000	97000	97000	97000	0
211	20240318	163200	6610641800	97000	97000	97000	97000	0
212	20240318	163100	6610641800	97000	97000	97000	97000	1460
213	20240318	163000	6610641800	97000	97000	97000	97000	0
214	20240318	162900	6610641800	97000	97000	97000	97000	0
215	20240318	162800	6610641800	97000	97000	97000	97000	0
216	20240318	162700	6610641800	97000	97000	97000	97000	0
217	20240318	162600	6610641800	97000	97000	97000	97000	0
218	20240318	162500	6610641800	97000	97000	97000	97000	0
219	20240318	162400	6610641800	97000	97000	97000	97000	0
220	20240318	162300	6610641800	97000	97000	97000	97000	0
221	20240318	162200	6610641800	97000	97000	97000	97000	0
222	20240318	162100	6610641800	97000	97000	97000	97000	0
223	20240318	162000	6610641800	97000	97000	97000	97000	0
224	20240318	161900	6610641800	97000	97000	97000	97000	0
225	20240318	161800	6610641800	97000	97000	97000	97000	0
226	20240318	161700	6610641800	97000	97000	97000	97000	0
227	20240318	161600	6610641800	97000	97000	97000	97000	0
228	20240318	161500	6610641800	97000	97000	97000	97000	0
229	20240318	161400	6610641800	97000	97000	97000	97000	0
230	20240318	161300	6610641800	97000	97000	97000	97000	0
231	20240318	161200	6610641800	97000	97000	97000	97000	0
232	20240318	161100	6610641800	97000	97000	97000	97000	0
233	20240318	161000	6610641800	97000	97000	97000	97000	0
234	20240318	160900	6610641800	97000	97000	97000	97000	0
235	20240318	160800	6610641800	97000	97000	97000	97000	0
236	20240318	160700	6610641800	97000	97000	97000	97000	0
237	20240318	160600	6610641800	97000	97000	97000	97000	0
238	20240318	160500	6610641800	97000	97000	97000	97000	0
239	20240318	160400	6610641800	97000	97000	97000	97000	0
240	20240318	160300	6610641800	97000	97000	97000	97000	0
241	20240318	160200	6610641800	97000	97000	97000	97000	0
242	20240318	160100	6610641800	97000	97000	97000	97000	1460
243	20240318	160000	6610641800	97000	97000	97000	97000	0
244	20240318	155900	6610641800	97000	97000	97000	97000	0
245	20240318	155800	6610641800	97000	97000	97000	97000	0
246	20240318	155700	6610641800	97000	97000	97000	97000	0
247	20240318	155600	6610641800	97000	97000	97000	97000	0
248	20240318	155500	6610641800	97000	97000	97000	97000	0
249	20240318	155400	6610641800	97000	97000	97000	97000	0
250	20240318	155300	6610641800	97000	97000	97000	97000	0
251	20240318	155200	6610641800	97000	97000	97000	97000	0
252	20240318	155100	6610641800	97000	97000	97000	97000	0
253	20240318	155000	6610641800	97000	97000	97000	97000	0
254	20240318	154900	6610641800	97000	97000	97000	97000	0
255	20240318	154800	6610641800	97000	97000	97000	97000	0
256	20240318	154700	6610641800	97000	97000	97000	97000	0
257	20240318	154600	6610641800	97000	97000	97000	97000	0
258	20240318	154500	6610641800	97000	97000	97000	97000	0
259	20240318	154400	6610641800	97000	97000	97000	97000	0
260	20240318	154300	6610641800	97000	97000	97000	97000	0
261	20240318	154200	6610641800	97000	97000	97000	97000	0
262	20240318	154100	6610641800	97000	97000	97000	97000	0
263	20240318	154000	6610641800	97000	97000	97000	97000	0
264	20240318	153900	6610641800	97000	97000	97000	97000	0
265	20240318	153800	6610641800	97000	97000	97000	97000	0
266	20240318	153700	6610641800	97000	97000	97000	97000	0
267	20240318	153600	6610641800	97000	97000	97000	97000	0
268	20240318	153500	6610641800	97000	97000	97000	97000	0
269	20240318	153400	6610641800	97000	97000	97000	97000	0
270	20240318	153300	6610641800	97000	97000	97000	97000	0
271	20240318	153200	6610641800	97000	97000	97000	97000	0
272	20240318	153100	6610641800	97000	97000	97000	97000	1460
273	20240318	153000	6610641800	97000	97000	97000	97000	1460
274	20240318	152900	6469021800	96900	96900	96900	96900	0
275	20240318	152800	6469021800	96900	96900	96900	96900	0
276	20240318	152700	6469021800	96900	96900	96900	96900	0
277	20240318	152600	6469021800	96900	96900	96900	96900	0
278	20240318	152500	6469021800	96900	96900	96900	96900	0
279	20240318	152400	6469021800	96900	96900	96900	96900	0
280	20240318	152300	6469021800	96900	96900	96900	96900	0
281	20240318	152200	6469021800	96900	96900	96900	96900	0
282	20240318	152100	6469021800	96900	96900	96900	96900	0
283	20240318	152000	6469021800	96900	96900	96900	96900	0
284	20240318	151900	6469021800	96900	96100	96900	96100	197
285	20240318	151800	6450019400	96000	95900	96400	95900	155
286	20240318	151700	6435131100	95800	95900	95900	95800	159
287	20240318	151600	6419891100	95800	95900	96100	95800	951
288	20240318	151500	6328729300	96000	96100	96100	96000	272
289	20240318	151400	6302614300	96100	96300	96300	96100	78
290	20240318	151300	6295110700	96300	95900	96300	95900	238
291	20240318	151200	6272226000	95900	95900	96000	95900	187
292	20240318	151100	6254290700	96000	95900	96000	95900	103
293	20240318	151000	6244411500	96000	96000	96000	96000	87
294	20240318	150900	6236059500	96000	96200	96200	95900	203
295	20240318	150800	6216568500	96200	96200	96200	96200	34
296	20240318	150700	6213297700	96100	96100	96100	96100	100
297	20240318	150600	6203687700	96100	96100	96200	96100	97
298	20240318	150500	6194363700	96100	96200	96200	96100	138
299	20240318	150400	6181097000	96200	96300	96300	96200	197
300	20240318	150300	6162144700	96300	96300	96300	96200	29
301	20240318	150200	6159354300	96200	96300	96300	96200	23
302	20240318	150100	6157141600	96300	96400	96400	96200	50
303	20240318	150000	6152330700	96300	96500	96600	96300	96
304	20240318	145900	6143065400	96600	96500	96600	96400	50
305	20240318	145800	6138242700	96500	96300	96500	96200	68
306	20240318	145700	6131691600	96300	96300	96300	96300	9
307	20240318	145600	6130824900	96200	96200	96200	96100	86
308	20240318	145500	6122553700	96200	96200	96200	96200	90
309	20240318	145400	6113895700	96300	96300	96300	96300	8
310	20240318	145300	6113125300	96400	96500	96500	96400	8
311	20240318	145200	6112353900	96500	96400	96500	96200	78
312	20240318	145100	6104834400	96200	96300	96300	96200	46
313	20240318	145000	6100409100	96300	96300	96300	96300	1
314	20240318	144900	6100312800	96300	96400	96400	96300	28
315	20240318	144800	6097615900	96500	96500	96500	96200	55
316	20240318	144700	6092315300	96400	96300	96400	96200	65
317	20240318	144600	6086057100	96300	96200	96300	96200	44
318	20240318	144500	6081824200	96500	96200	96500	96200	60
319	20240318	144400	6076044300	96300	96200	96300	96200	68
320	20240318	144300	6069498100	96200	96200	96200	96200	23
321	20240318	144200	6067285500	96200	96200	96300	96200	54
322	20240318	144100	6062089600	96100	96200	96200	96100	38
323	20240318	144000	6058436800	96200	96200	96200	96200	47
324	20240318	143900	6053915400	96200	96200	96200	96200	23
325	20240318	143800	6051702800	96300	96300	96300	96200	46
326	20240318	143700	6047277300	96300	96400	96400	96300	72
327	20240318	143600	6040337600	96400	96300	96400	96300	43
328	20240318	143500	6036194700	96400	96300	96400	96200	80
329	20240318	143400	6028491500	96200	96200	96200	96200	23
330	20240318	143300	6026278900	96100	96300	96300	96100	111
331	20240318	143200	6015602100	96100	96000	96100	96000	34
332	20240318	143100	6012337000	96000	96000	96000	95900	94
333	20240318	143000	6003315300	95900	95900	95900	95800	56
334	20240318	142900	5997948200	95900	95900	96000	95900	72
335	20240318	142800	5991042300	95800	95900	95900	95800	27
336	20240318	142700	5988455500	95800	95900	96000	95800	127
337	20240318	142600	5976276600	95900	95900	95900	95900	48
338	20240318	142500	5971673400	96000	96000	96000	95900	29
339	20240318	142400	5968891700	96000	95900	96000	95900	89
340	20240318	142300	5960352400	96000	96000	96000	95900	35
341	20240318	142200	5956994600	96000	96000	96000	96000	14
342	20240318	142100	5955650600	95900	95800	95900	95800	828
343	20240318	142000	5876314600	95900	96200	96200	95900	80
344	20240318	141900	5868639400	96100	96100	96100	95800	1342
345	20240318	141800	5739886400	96100	96100	96100	96100	27
346	20240318	141700	5737291700	96000	96100	96100	96000	45
347	20240318	141600	5732971400	96100	96100	96100	96100	1
348	20240318	141500	5732875300	96300	96200	96300	96000	266
349	20240318	141400	5707326800	96300	96300	96300	96300	3
350	20240318	141300	5707037900	96200	96300	96300	96100	53
351	20240318	141200	5701941100	96400	96100	96400	96100	24
352	20240318	141100	5699634200	96200	96200	96200	96200	23
353	20240318	141000	5697421600	96100	96300	96400	96100	26
354	20240318	140900	5694922500	96400	96300	96400	96300	43
355	20240318	140800	5690779700	96400	96100	96400	96000	31
356	20240318	140700	5687801700	96100	96100	96100	96100	62
357	20240318	140600	5681843500	96200	96200	96200	96200	23
358	20240318	140500	5679630900	96200	96300	96300	96200	11
359	20240318	140400	5678572500	96400	96300	96400	96000	574
360	20240318	140300	5623398500	96300	96300	96300	96300	10
361	20240318	140200	5622435500	96200	96200	96200	96200	23
362	20240318	140100	5620222900	96200	96200	96400	96200	91
363	20240318	140000	5611462700	96200	96300	96300	96200	122
364	20240318	135900	5599725700	96400	96300	96400	96300	30
365	20240318	135800	5596836500	96400	96300	96400	96200	46
366	20240318	135700	5592409000	96300	96400	96400	96300	33
367	20240318	135600	5589230000	96300	96300	96300	96300	74
368	20240318	135500	5582103800	96300	96400	96400	96300	39
369	20240318	135400	5578348000	96400	96400	96400	96400	108
370	20240318	135300	5567936800	96400	96500	96500	96400	78
371	20240318	135200	5560413100	96500	96600	96600	96500	24
372	20240318	135100	5558097000	96500	96500	96500	96500	40
373	20240318	135000	5554237000	96500	96500	96500	96500	45
374	20240318	134900	5549894500	96500	96500	96600	96500	100
375	20240318	134800	5540243800	96500	96500	96500	96500	62
376	20240318	134700	5534260800	96600	96700	96700	96600	23
377	20240318	134600	5532037300	96700	97000	97000	96700	40
378	20240318	134500	5528167400	96800	96700	97000	96700	25
379	20240318	134400	5525749400	96700	96700	96700	96700	33
380	20240318	134300	5522558300	96800	96800	97100	96800	63
381	20240318	134200	5516454800	96800	96900	96900	96800	321
382	20240318	134100	5485374500	97000	96900	97000	96900	4
383	20240318	134000	5484986800	96900	96900	96900	96800	527
384	20240318	133900	5433952800	96900	96900	96900	96900	37
385	20240318	133800	5430367500	96800	96800	96800	96800	23
386	20240318	133700	5428141100	96700	96900	96900	96700	36
387	20240318	133600	5424657300	96500	96500	96700	96500	133
388	20240318	133500	5411812200	96500	96600	96600	96500	72
389	20240318	133400	5404859300	96600	96800	96800	96600	80
390	20240318	133300	5397127400	96800	96900	97000	96800	83
391	20240318	133200	5389086600	96900	97000	97200	96900	34
392	20240318	133100	5385788100	97000	97000	97000	97000	25
393	20240318	133000	5383363100	97000	97000	97100	97000	48
394	20240318	132900	5378706000	97000	97000	97000	97000	23
395	20240318	132800	5376475000	97000	97000	97100	97000	30
396	20240318	132700	5373564900	96900	97100	97100	96900	50
397	20240318	132600	5368719200	97000	97000	97000	97000	25
398	20240318	132500	5366294200	97000	97100	97100	96900	62
399	20240318	132400	5360282000	96900	97100	97100	96900	54
400	20240318	132300	5355043100	96900	97000	97100	96900	126
401	20240318	132200	5342833300	97000	96900	97000	96900	65
402	20240318	132100	5336532400	96900	96800	96900	96800	39
403	20240318	132000	5332755600	96900	96800	96900	96800	55
404	20240318	131900	5327428500	96800	96900	96900	96800	36
405	20240318	131800	5323943100	96900	96700	96900	96700	463
406	20240318	131700	5279169200	96700	96700	96700	96700	24
407	20240318	131600	5276848400	96700	96600	96700	96500	43
408	20240318	131500	5272695300	96600	96500	96600	96500	42
409	20240318	131400	5268642100	96300	96500	96500	96100	1016
410	20240318	131300	5170858300	96500	96500	96500	96500	95
411	20240318	131200	5161690800	96700	96400	96700	96400	167
412	20240318	131100	5145591700	96500	96500	96500	96500	16
413	20240318	131000	5144047700	96400	96400	96400	96300	37
414	20240318	130900	5140483200	96400	96300	96400	96300	54
415	20240318	130800	5135282800	96300	96300	96300	96300	23
416	20240318	130700	5133067900	96300	96400	96400	96300	65
417	20240318	130600	5126807800	96400	96400	96400	96400	8
418	20240318	130500	5126036600	96300	96400	96400	96300	139
419	20240318	130400	5112650500	96400	96400	96400	96400	36
420	20240318	130300	5109180100	96300	96400	96400	96300	26
421	20240318	130200	5106676000	96300	96300	96300	96300	45
422	20240318	130100	5102342500	96300	96400	96400	96300	65
423	20240318	130000	5096078900	96500	96500	96500	96500	3
424	20240318	125900	5095789400	96300	96300	96300	96300	23
425	20240318	125800	5093574500	96200	96200	96200	96200	66
426	20240318	125700	5087225300	96300	96300	96300	96300	47
427	20240318	125600	5082699200	96400	96500	96500	96400	14
428	20240318	125500	5081348300	96500	96500	96500	96500	2
429	20240318	125400	5081155300	96500	96200	96600	96200	44
430	20240318	125300	5076914600	96600	96400	96700	96300	41
431	20240318	125200	5072962700	96500	96100	96500	96100	43
432	20240318	125100	5068825600	96100	96200	96200	96100	47
433	20240318	125000	5064306500	96100	96100	96100	96100	23
434	20240318	124900	5062096200	96100	96200	96200	96100	239
435	20240318	124800	5039126600	96200	96200	96200	96100	97
436	20240318	124700	5029798000	96300	96300	96300	96200	184
437	20240318	124600	5012091200	96400	96300	96400	96300	39
438	20240318	124500	5008335000	96200	96400	96400	96200	47
439	20240318	124400	5003808400	96400	96300	96400	96300	24
440	20240318	124300	5001497100	96400	96300	96400	96300	23
441	20240318	124200	4999282100	96400	96400	96400	96400	58
442	20240318	124100	4993690900	96500	96500	96500	96500	27
443	20240318	124000	4991085400	96700	96400	96700	96400	37
444	20240318	123900	4987517700	96400	96400	96400	96400	24
445	20240318	123800	4985204100	96500	96600	96600	96400	34
446	20240318	123700	4981925300	96500	96600	96600	96500	78
447	20240318	123600	4974398000	96500	96600	96600	96500	25
448	20240318	123500	4971985300	96500	96500	96500	96500	28
449	20240318	123400	4969283300	96500	96600	96600	96500	40
450	20240318	123300	4965422600	96600	96500	96600	96500	33
451	20240318	123200	4962237100	96500	96500	96500	96500	44
452	20240318	123100	4957991100	96600	96600	96600	96600	1
453	20240318	123000	4957894500	96500	96500	96500	96500	23
454	20240318	122900	4955675000	96500	96600	96600	96500	40
455	20240318	122800	4951813800	96600	96500	96700	96500	47
456	20240318	122700	4947277600	96600	96700	96700	96600	17
457	20240318	122600	4945633900	96700	96600	96800	96500	69
458	20240318	122500	4938967300	96500	96400	96500	96400	121
459	20240318	122400	4927293300	96300	96100	96300	96100	29
460	20240318	122300	4924505400	96100	96100	96100	96100	69
461	20240318	122200	4917874500	96100	96200	96200	96100	221
462	20240318	122100	4896625600	96200	96300	96300	96200	108
463	20240318	122000	4886227500	96300	96500	96500	96300	513
464	20240318	121900	4836794300	96500	96500	96500	96400	29
465	20240318	121800	4833998100	96400	96600	96600	96400	68
466	20240318	121700	4827438300	96500	96500	96500	96500	38
467	20240318	121600	4823771300	96500	96500	96500	96500	107
468	20240318	121500	4813445800	96500	96500	96500	96500	46
469	20240318	121400	4809006800	96600	96500	96600	96500	33
470	20240318	121300	4805821200	96500	96500	96500	96500	58
471	20240318	121200	4800224200	96600	96500	96600	96500	30
472	20240318	121100	4797328600	96600	96500	96600	96500	68
473	20240318	121000	4790765600	96600	96600	96800	96600	5
474	20240318	120900	4790282100	96600	96700	96700	96600	99
475	20240318	120800	4780718500	96600	96700	96800	96600	55
476	20240318	120700	4775402200	96700	96600	96700	96600	137
477	20240318	120600	4762165400	96700	96600	96700	96600	47
478	20240318	120500	4757624800	96600	96600	96600	96600	121
479	20240318	120400	4745936200	96600	96600	96600	96600	53
480	20240318	120300	4740816400	96600	96700	96700	96600	56
481	20240318	120200	4735405700	96800	96900	97000	96700	26
482	20240318	120100	4732889900	96700	96800	96800	96700	45
483	20240318	120000	4728538300	96700	96700	96700	96700	62
484	20240318	115900	4722542900	96700	96800	97100	96700	25
485	20240318	115800	4720124600	96700	96900	96900	96700	323
486	20240318	115700	4688859100	96900	97000	97000	96900	128
487	20240318	115600	4676455700	97000	97000	97000	97000	3
488	20240318	115500	4676164700	97000	97000	97200	96900	79
489	20240318	115400	4668501200	97200	96900	97200	96900	96
490	20240318	115300	4659181400	96900	96900	96900	96900	30
491	20240318	115200	4656274400	96900	97000	97000	96900	148
492	20240318	115100	4641921200	97000	97100	97100	97000	43
493	20240318	115000	4637749000	97100	97100	97100	97100	13
494	20240318	114900	4636486700	97000	97000	97100	97000	44
495	20240318	114800	4632218600	97100	97000	97100	97000	134
496	20240318	114700	4619209500	97100	97000	97100	97000	23
497	20240318	114600	4616978400	97000	97000	97000	97000	23
498	20240318	114500	4614747400	97000	97000	97000	97000	75
499	20240318	114400	4607472400	97000	97000	97000	96900	102
500	20240318	114300	4597586100	97000	96900	97000	96900	37
501	20240318	114200	4594000600	96900	96900	97000	96900	56
502	20240318	114100	4588573200	96900	96900	96900	96900	50
503	20240318	114000	4583728200	96900	96900	96900	96900	114
504	20240318	113900	4572681600	97000	96900	97000	96900	38
505	20240318	113800	4568999200	97000	96900	97000	96900	46
506	20240318	113700	4564539400	96900	96900	97100	96900	31
507	20240318	113600	4561535300	96900	97100	97100	96900	150
508	20240318	113500	4546993400	97000	97000	97000	97000	59
509	20240318	113400	4541270400	97200	97000	97200	97000	27
510	20240318	113300	4538650600	97000	97100	97200	97000	259
511	20240318	113200	4513509100	97100	97200	97200	97100	50
512	20240318	113100	4508652800	97200	97200	97200	97100	111
513	20240318	113000	4497865900	97200	97400	97400	97200	40
514	20240318	112900	4493974500	97200	97300	97300	97200	32
515	20240318	112800	4490863900	97300	97300	97400	97300	48
516	20240318	112700	4486193400	97400	97300	97400	97200	38
517	20240318	112600	4482498000	97300	97300	97300	97300	22
518	20240318	112500	4480357400	97200	97400	97400	97200	44
519	20240318	112400	4476076400	97400	97300	97400	97300	122
520	20240318	112300	4464205600	97100	97100	97100	97100	22
521	20240318	112200	4462069400	97100	97100	97100	97100	46
522	20240318	112100	4457602800	97100	97100	97300	97100	95
523	20240318	112000	4448371900	97200	97100	97200	97100	125
524	20240318	111900	4436234300	97100	97000	97100	97000	24
525	20240318	111800	4433906200	97000	97100	97100	97000	27
526	20240318	111700	4431287100	97000	97000	97100	97000	24
527	20240318	111600	4428959000	97000	97000	97000	97000	103
528	20240318	111500	4418968000	96900	96900	96900	96900	45
529	20240318	111400	4414607500	96900	96900	96900	96900	23
530	20240318	111300	4412378800	97000	97000	97000	96900	37
531	20240318	111200	4408792200	96900	97000	97000	96900	28
532	20240318	111100	4406078500	96900	97000	97000	96900	37
533	20240318	111000	4402492300	97000	97000	97000	96900	45
534	20240318	110900	4398131000	96900	97000	97000	96900	45
535	20240318	110800	4393768700	96900	96900	96900	96900	42
536	20240318	110700	4389698900	97100	97100	97100	97100	4
537	20240318	110600	4389310500	97200	97100	97400	96900	118
538	20240318	110500	4377846800	96800	97100	97300	96800	73
539	20240318	110400	4370763900	96900	96900	97500	96800	11
540	20240318	110300	4369695000	96900	97100	97200	96900	25
541	20240318	110200	4367271800	96900	97200	97200	96900	184
542	20240318	110100	4349426700	97200	97400	97400	97100	259
543	20240318	110000	4324272500	97200	97300	97300	97200	23
544	20240318	105900	4322036800	97200	97300	97600	97200	392
545	20240318	105800	4283847500	97200	97200	97200	97200	38
546	20240318	105700	4280153900	97100	97200	97200	97100	60
547	20240318	105600	4274327300	97200	97200	97300	97100	62
548	20240318	105500	4268302800	97200	97100	97200	97000	81
549	20240318	105400	4260434400	97100	96900	97100	96900	69
550	20240318	105300	4253741600	96900	96900	96900	96800	34
551	20240318	105200	4250449400	96800	97000	97000	96800	52
552	20240318	105100	4245405800	96800	96900	96900	96800	48
553	20240318	105000	4240755100	96900	96800	96900	96800	146
554	20240318	104900	4226616700	96800	96800	96900	96800	72
555	20240318	104800	4219644500	96800	96400	96800	96400	138
556	20240318	104700	4206308900	96500	96700	96700	96500	62
557	20240318	104600	4200321500	96700	96600	96700	96600	43
558	20240318	104500	4196167600	96600	96400	96600	96400	346
559	20240318	104400	4162810400	96400	96300	96400	96300	97
560	20240318	104300	4153467800	96300	96300	96300	96300	33
561	20240318	104200	4150289900	96300	96200	96400	96200	127
562	20240318	104100	4138061700	96300	96200	96300	96100	84
563	20240318	104000	4129978100	96200	96300	96300	96200	145
564	20240318	103900	4116029000	96300	96400	96400	96300	38
565	20240318	103800	4112368500	96300	96500	96500	96300	196
566	20240318	103700	4093478900	96500	96600	96600	96500	41
567	20240318	103600	4089519400	96400	96400	96600	96400	89
568	20240318	103500	4080931100	96400	96400	96400	96300	83
569	20240318	103400	4072932200	96300	96300	96300	96100	74
570	20240318	103300	4065817300	96200	96300	96300	96200	277
571	20240318	103200	4039164100	96200	96400	96400	96200	289
572	20240318	103100	4011346900	96400	96400	96400	96300	212
573	20240318	103000	3990913900	96500	96500	96500	96500	32
574	20240318	102900	3987825900	96400	96300	96400	96300	52
575	20240318	102800	3982815400	96400	96400	96500	96300	222
576	20240318	102700	3961432000	96400	96500	96500	96400	179
577	20240318	102600	3944174400	96500	96500	96500	96400	55
578	20240318	102500	3938872100	96500	96500	96500	96400	64
579	20240318	102400	3932697200	96400	96500	96600	96400	191
580	20240318	102300	3914265600	96500	96700	96700	96500	223
581	20240318	102200	3892727400	96600	96700	96800	96600	254
582	20240318	102100	3868164500	96800	96800	96800	96700	58
583	20240318	102000	3862554200	96800	96700	96900	96700	40
584	20240318	101900	3858685100	96800	96800	96800	96700	64
585	20240318	101800	3852495100	96800	96900	97000	96800	62
586	20240318	101700	3846487000	96700	96600	96900	96600	140
587	20240318	101600	3832952500	96500	96300	96600	96300	169
588	20240318	101500	3816651200	96300	96200	96300	96200	27
589	20240318	101400	3814053600	96300	96200	96300	96100	379
590	20240318	101300	3777591000	96100	96200	96300	96000	170
591	20240318	101200	3761255700	96100	96300	96300	96100	457
592	20240318	101100	3717292600	96300	96600	96600	96300	643
593	20240318	101000	3655270700	96600	96600	96700	96600	138
594	20240318	100900	3641938700	96600	96800	96900	96600	229
595	20240318	100800	3619781300	96800	96900	97000	96800	91
596	20240318	100700	3610967300	96900	97000	97100	96900	605
597	20240318	100600	3552300600	97000	97100	97100	97000	560
598	20240318	100500	3497965100	97300	97400	97400	97100	987
599	20240318	100400	3401951600	97400	97600	97700	97400	920
600	20240318	100300	3312250500	97600	97600	97700	97600	153
601	20240318	100200	3297317600	97600	97600	97700	97500	518
602	20240318	100100	3246764500	97900	97700	97900	97600	113
603	20240318	100000	3235725400	97700	97800	97800	97700	108
604	20240318	095900	3225167300	97700	97800	97800	97600	51
605	20240318	095800	3220185600	97800	97700	97800	97600	190
606	20240318	095700	3201628300	97800	98200	98200	97800	1306
607	20240318	095600	3073719300	98100	98100	98200	98100	56
608	20240318	095500	3068225500	98100	98200	98200	98100	54
609	20240318	095400	3062927100	98200	98100	98200	98100	190
610	20240318	095300	3044280900	98100	98000	98100	98000	76
611	20240318	095200	3036825600	98000	98000	98200	98000	68
612	20240318	095100	3030155100	98000	98100	98100	98000	386
613	20240318	095000	2992318300	98000	98000	98100	98000	28
614	20240318	094900	2989572600	98000	98000	98200	97900	217
615	20240318	094800	2968304100	98000	98000	98000	97900	200
616	20240318	094700	2948705800	98000	98200	98200	98000	530
617	20240318	094600	2896746500	98100	98300	98300	98100	159
618	20240318	094500	2881126500	98300	98300	98400	98300	88
619	20240318	094400	2872475900	98300	98300	98400	98300	92
620	20240318	094300	2863431300	98300	98400	98400	98300	48
621	20240318	094200	2858710400	98400	98700	98700	98400	365
622	20240318	094100	2822754500	98700	98800	99000	98700	214
623	20240318	094000	2801609200	98800	98600	98800	98500	191
624	20240318	093900	2782777400	98700	98400	98700	98300	113
625	20240318	093800	2771651800	98500	98100	98500	98000	184
626	20240318	093700	2753575400	98100	98100	98100	98000	258
627	20240318	093600	2728281600	97900	98200	98200	97900	575
628	20240318	093500	2671913500	98200	98400	98400	98200	322
629	20240318	093400	2640249100	98400	98700	98700	98400	152
630	20240318	093300	2625273800	98700	98500	98700	98400	306
631	20240318	093200	2595118500	98500	98300	98500	98300	283
632	20240318	093100	2567282100	98400	98600	98700	98400	476
633	20240318	093000	2520390100	98600	99000	99200	98600	667
634	20240318	092900	2454471600	99100	99200	99200	99100	209
635	20240318	092800	2433752300	99200	100300	100300	99200	1319
636	20240318	092700	2302278900	100100	100800	100800	99900	1174
637	20240318	092600	2184391100	100800	100700	100800	100500	713
638	20240318	092500	2112588600	100700	100000	100700	100000	2068
639	20240318	092400	1905025100	100000	100300	100400	100000	903
640	20240318	092300	1814543000	100300	100400	100500	100100	910
641	20240318	092200	1723237600	100400	99500	100400	99500	3201
642	20240318	092100	1403293500	99600	99300	99600	99300	608
643	20240318	092000	1342804400	99400	99100	99400	99100	338
644	20240318	091900	1309267300	99100	99100	99100	99000	117
645	20240318	091800	1297679600	99100	99300	99400	99000	606
646	20240318	091700	1237547100	99400	99200	99400	99200	449
647	20240318	091600	1192927300	99200	99200	99300	99100	211
648	20240318	091500	1171990200	99200	98900	99300	98800	441
649	20240318	091400	1128306200	98900	98700	99000	98700	236
650	20240318	091300	1104966300	98600	98600	98700	98500	240
651	20240318	091200	1081307400	98500	98600	98600	98500	138
652	20240318	091100	1067709000	98600	98700	99000	98600	340
653	20240318	091000	1034153300	98700	99000	99300	98600	390
654	20240318	090900	995596900	99000	99400	99400	98800	665
655	20240318	090800	929746700	99200	99400	99500	99200	840
656	20240318	090700	846245100	99500	99500	99600	99200	820
657	20240318	090600	764683200	99600	98900	99600	98900	1431
658	20240318	090500	622419300	98900	98800	99200	98800	859
659	20240318	090400	537408500	99000	98100	99000	98000	2178
660	20240318	090300	323055000	98000	97500	98000	97400	487
661	20240318	090200	275358700	97500	97900	97900	97200	367
662	20240318	090100	239597900	97900	98100	98200	97800	838
663	20240318	090000	157445800	98000	97800	98300	97500	1556