KissMeData/093320/min/candle-20240319.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240319	200100	2462276600	96400	96400	96400	96400	439
3	20240319	200000	2462276600	96400	96400	96400	96400	0
4	20240319	195900	2462276600	96400	96400	96400	96400	0
5	20240319	195800	2462276600	96400	96400	96400	96400	0
6	20240319	195700	2462276600	96400	96400	96400	96400	0
7	20240319	195600	2462276600	96400	96400	96400	96400	0
8	20240319	195500	2462276600	96400	96400	96400	96400	0
9	20240319	195400	2462276600	96400	96400	96400	96400	0
10	20240319	195300	2462276600	96400	96400	96400	96400	0
11	20240319	195200	2462276600	96400	96400	96400	96400	0
12	20240319	195100	2462276600	96400	96400	96400	96400	0
13	20240319	195000	2462276600	96400	96400	96400	96400	0
14	20240319	194900	2462276600	96400	96400	96400	96400	0
15	20240319	194800	2462276600	96400	96400	96400	96400	0
16	20240319	194700	2462276600	96400	96400	96400	96400	0
17	20240319	194600	2462276600	96400	96400	96400	96400	0
18	20240319	194500	2462276600	96400	96400	96400	96400	0
19	20240319	194400	2462276600	96400	96400	96400	96400	0
20	20240319	194300	2462276600	96400	96400	96400	96400	0
21	20240319	194200	2462276600	96400	96400	96400	96400	0
22	20240319	194100	2462276600	96400	96400	96400	96400	0
23	20240319	194000	2462276600	96400	96400	96400	96400	0
24	20240319	193900	2462276600	96400	96400	96400	96400	0
25	20240319	193800	2462276600	96400	96400	96400	96400	0
26	20240319	193700	2462276600	96400	96400	96400	96400	0
27	20240319	193600	2462276600	96400	96400	96400	96400	0
28	20240319	193500	2462276600	96400	96400	96400	96400	0
29	20240319	193400	2462276600	96400	96400	96400	96400	0
30	20240319	193300	2462276600	96400	96400	96400	96400	0
31	20240319	193200	2462276600	96400	96400	96400	96400	0
32	20240319	193100	2462276600	96400	96400	96400	96400	439
33	20240319	193000	2462276600	96400	96400	96400	96400	0
34	20240319	192900	2462276600	96400	96400	96400	96400	0
35	20240319	192800	2462276600	96400	96400	96400	96400	0
36	20240319	192700	2462276600	96400	96400	96400	96400	0
37	20240319	192600	2462276600	96400	96400	96400	96400	0
38	20240319	192500	2462276600	96400	96400	96400	96400	0
39	20240319	192400	2462276600	96400	96400	96400	96400	0
40	20240319	192300	2462276600	96400	96400	96400	96400	0
41	20240319	192200	2462276600	96400	96400	96400	96400	0
42	20240319	192100	2462276600	96400	96400	96400	96400	0
43	20240319	192000	2462276600	96400	96400	96400	96400	0
44	20240319	191900	2462276600	96400	96400	96400	96400	0
45	20240319	191800	2462276600	96400	96400	96400	96400	0
46	20240319	191700	2462276600	96400	96400	96400	96400	0
47	20240319	191600	2462276600	96400	96400	96400	96400	0
48	20240319	191500	2462276600	96400	96400	96400	96400	0
49	20240319	191400	2462276600	96400	96400	96400	96400	0
50	20240319	191300	2462276600	96400	96400	96400	96400	0
51	20240319	191200	2462276600	96400	96400	96400	96400	0
52	20240319	191100	2462276600	96400	96400	96400	96400	0
53	20240319	191000	2462276600	96400	96400	96400	96400	0
54	20240319	190900	2462276600	96400	96400	96400	96400	0
55	20240319	190800	2462276600	96400	96400	96400	96400	0
56	20240319	190700	2462276600	96400	96400	96400	96400	0
57	20240319	190600	2462276600	96400	96400	96400	96400	0
58	20240319	190500	2462276600	96400	96400	96400	96400	0
59	20240319	190400	2462276600	96400	96400	96400	96400	0
60	20240319	190300	2462276600	96400	96400	96400	96400	0
61	20240319	190200	2462276600	96400	96400	96400	96400	0
62	20240319	190100	2462276600	96400	96400	96400	96400	439
63	20240319	190000	2462276600	96400	96400	96400	96400	0
64	20240319	185900	2462276600	96400	96400	96400	96400	0
65	20240319	185800	2462276600	96400	96400	96400	96400	0
66	20240319	185700	2462276600	96400	96400	96400	96400	0
67	20240319	185600	2462276600	96400	96400	96400	96400	0
68	20240319	185500	2462276600	96400	96400	96400	96400	0
69	20240319	185400	2462276600	96400	96400	96400	96400	0
70	20240319	185300	2462276600	96400	96400	96400	96400	0
71	20240319	185200	2462276600	96400	96400	96400	96400	0
72	20240319	185100	2462276600	96400	96400	96400	96400	0
73	20240319	185000	2462276600	96400	96400	96400	96400	0
74	20240319	184900	2462276600	96400	96400	96400	96400	0
75	20240319	184800	2462276600	96400	96400	96400	96400	0
76	20240319	184700	2462276600	96400	96400	96400	96400	0
77	20240319	184600	2462276600	96400	96400	96400	96400	0
78	20240319	184500	2462276600	96400	96400	96400	96400	0
79	20240319	184400	2462276600	96400	96400	96400	96400	0
80	20240319	184300	2462276600	96400	96400	96400	96400	0
81	20240319	184200	2462276600	96400	96400	96400	96400	0
82	20240319	184100	2462276600	96400	96400	96400	96400	0
83	20240319	184000	2462276600	96400	96400	96400	96400	0
84	20240319	183900	2462276600	96400	96400	96400	96400	0
85	20240319	183800	2462276600	96400	96400	96400	96400	0
86	20240319	183700	2462276600	96400	96400	96400	96400	0
87	20240319	183600	2462276600	96400	96400	96400	96400	0
88	20240319	183500	2462276600	96400	96400	96400	96400	0
89	20240319	183400	2462276600	96400	96400	96400	96400	0
90	20240319	183300	2462276600	96400	96400	96400	96400	0
91	20240319	183200	2462276600	96400	96400	96400	96400	0
92	20240319	183100	2462276600	96400	96400	96400	96400	439
93	20240319	183000	2462276600	96400	96400	96400	96400	0
94	20240319	182900	2462276600	96400	96400	96400	96400	0
95	20240319	182800	2462276600	96400	96400	96400	96400	0
96	20240319	182700	2462276600	96400	96400	96400	96400	0
97	20240319	182600	2462276600	96400	96400	96400	96400	0
98	20240319	182500	2462276600	96400	96400	96400	96400	0
99	20240319	182400	2462276600	96400	96400	96400	96400	0
100	20240319	182300	2462276600	96400	96400	96400	96400	0
101	20240319	182200	2462276600	96400	96400	96400	96400	0
102	20240319	182100	2462276600	96400	96400	96400	96400	0
103	20240319	182000	2462276600	96400	96400	96400	96400	0
104	20240319	181900	2462276600	96400	96400	96400	96400	0
105	20240319	181800	2462276600	96400	96400	96400	96400	0
106	20240319	181700	2462276600	96400	96400	96400	96400	0
107	20240319	181600	2462276600	96400	96400	96400	96400	0
108	20240319	181500	2462276600	96400	96400	96400	96400	0
109	20240319	181400	2462276600	96400	96400	96400	96400	0
110	20240319	181300	2462276600	96400	96400	96400	96400	0
111	20240319	181200	2462276600	96400	96400	96400	96400	0
112	20240319	181100	2462276600	96400	96400	96400	96400	0
113	20240319	181000	2462276600	96400	96400	96400	96400	0
114	20240319	180900	2462276600	96400	96400	96400	96400	0
115	20240319	180800	2462276600	96400	96400	96400	96400	0
116	20240319	180700	2462276600	96400	96400	96400	96400	0
117	20240319	180600	2462276600	96400	96400	96400	96400	0
118	20240319	180500	2462276600	96400	96400	96400	96400	0
119	20240319	180400	2462276600	96400	96400	96400	96400	0
120	20240319	180300	2462276600	96400	96400	96400	96400	0
121	20240319	180200	2462276600	96400	96400	96400	96400	0
122	20240319	180100	2462276600	96400	96400	96400	96400	439
123	20240319	180000	2462276600	96400	96400	96400	96400	0
124	20240319	175900	2462276600	96400	96400	96400	96400	0
125	20240319	175800	2462276600	96400	96400	96400	96400	0
126	20240319	175700	2462276600	96400	96400	96400	96400	0
127	20240319	175600	2462276600	96400	96400	96400	96400	0
128	20240319	175500	2462276600	96400	96400	96400	96400	0
129	20240319	175400	2462276600	96400	96400	96400	96400	0
130	20240319	175300	2462276600	96400	96400	96400	96400	0
131	20240319	175200	2462276600	96400	96400	96400	96400	0
132	20240319	175100	2462276600	96400	96400	96400	96400	0
133	20240319	175000	2462276600	96400	96400	96400	96400	0
134	20240319	174900	2462276600	96400	96400	96400	96400	0
135	20240319	174800	2462276600	96400	96400	96400	96400	0
136	20240319	174700	2462276600	96400	96400	96400	96400	0
137	20240319	174600	2462276600	96400	96400	96400	96400	0
138	20240319	174500	2462276600	96400	96400	96400	96400	0
139	20240319	174400	2462276600	96400	96400	96400	96400	0
140	20240319	174300	2462276600	96400	96400	96400	96400	0
141	20240319	174200	2462276600	96400	96400	96400	96400	0
142	20240319	174100	2462276600	96400	96400	96400	96400	0
143	20240319	174000	2462276600	96400	96400	96400	96400	0
144	20240319	173900	2462276600	96400	96400	96400	96400	0
145	20240319	173800	2462276600	96400	96400	96400	96400	0
146	20240319	173700	2462276600	96400	96400	96400	96400	0
147	20240319	173600	2462276600	96400	96400	96400	96400	0
148	20240319	173500	2462276600	96400	96400	96400	96400	0
149	20240319	173400	2462276600	96400	96400	96400	96400	0
150	20240319	173300	2462276600	96400	96400	96400	96400	0
151	20240319	173200	2462276600	96400	96400	96400	96400	0
152	20240319	173100	2462276600	96400	96400	96400	96400	439
153	20240319	173000	2462276600	96400	96400	96400	96400	0
154	20240319	172900	2462276600	96400	96400	96400	96400	0
155	20240319	172800	2462276600	96400	96400	96400	96400	0
156	20240319	172700	2462276600	96400	96400	96400	96400	0
157	20240319	172600	2462276600	96400	96400	96400	96400	0
158	20240319	172500	2462276600	96400	96400	96400	96400	0
159	20240319	172400	2462276600	96400	96400	96400	96400	0
160	20240319	172300	2462276600	96400	96400	96400	96400	0
161	20240319	172200	2462276600	96400	96400	96400	96400	0
162	20240319	172100	2462276600	96400	96400	96400	96400	0
163	20240319	172000	2462276600	96400	96400	96400	96400	0
164	20240319	171900	2462276600	96400	96400	96400	96400	0
165	20240319	171800	2462276600	96400	96400	96400	96400	0
166	20240319	171700	2462276600	96400	96400	96400	96400	0
167	20240319	171600	2462276600	96400	96400	96400	96400	0
168	20240319	171500	2462276600	96400	96400	96400	96400	0
169	20240319	171400	2462276600	96400	96400	96400	96400	0
170	20240319	171300	2462276600	96400	96400	96400	96400	0
171	20240319	171200	2462276600	96400	96400	96400	96400	0
172	20240319	171100	2462276600	96400	96400	96400	96400	0
173	20240319	171000	2462276600	96400	96400	96400	96400	0
174	20240319	170900	2462276600	96400	96400	96400	96400	0
175	20240319	170800	2462276600	96400	96400	96400	96400	0
176	20240319	170700	2462276600	96400	96400	96400	96400	0
177	20240319	170600	2462276600	96400	96400	96400	96400	0
178	20240319	170500	2462276600	96400	96400	96400	96400	0
179	20240319	170400	2462276600	96400	96400	96400	96400	0
180	20240319	170300	2462276600	96400	96400	96400	96400	0
181	20240319	170200	2462276600	96400	96400	96400	96400	0
182	20240319	170100	2462276600	96400	96400	96400	96400	439
183	20240319	170000	2462276600	96400	96400	96400	96400	0
184	20240319	165900	2462276600	96400	96400	96400	96400	0
185	20240319	165800	2462276600	96400	96400	96400	96400	0
186	20240319	165700	2462276600	96400	96400	96400	96400	0
187	20240319	165600	2462276600	96400	96400	96400	96400	0
188	20240319	165500	2462276600	96400	96400	96400	96400	0
189	20240319	165400	2462276600	96400	96400	96400	96400	0
190	20240319	165300	2462276600	96400	96400	96400	96400	0
191	20240319	165200	2462276600	96400	96400	96400	96400	0
192	20240319	165100	2462276600	96400	96400	96400	96400	0
193	20240319	165000	2462276600	96400	96400	96400	96400	0
194	20240319	164900	2462276600	96400	96400	96400	96400	0
195	20240319	164800	2462276600	96400	96400	96400	96400	0
196	20240319	164700	2462276600	96400	96400	96400	96400	0
197	20240319	164600	2462276600	96400	96400	96400	96400	0
198	20240319	164500	2462276600	96400	96400	96400	96400	0
199	20240319	164400	2462276600	96400	96400	96400	96400	0
200	20240319	164300	2462276600	96400	96400	96400	96400	0
201	20240319	164200	2462276600	96400	96400	96400	96400	0
202	20240319	164100	2462276600	96400	96400	96400	96400	0
203	20240319	164000	2462276600	96400	96400	96400	96400	0
204	20240319	163900	2462276600	96400	96400	96400	96400	0
205	20240319	163800	2462276600	96400	96400	96400	96400	0
206	20240319	163700	2462276600	96400	96400	96400	96400	0
207	20240319	163600	2462276600	96400	96400	96400	96400	0
208	20240319	163500	2462276600	96400	96400	96400	96400	0
209	20240319	163400	2462276600	96400	96400	96400	96400	0
210	20240319	163300	2462276600	96400	96400	96400	96400	0
211	20240319	163200	2462276600	96400	96400	96400	96400	0
212	20240319	163100	2462276600	96400	96400	96400	96400	439
213	20240319	163000	2462276600	96400	96400	96400	96400	0
214	20240319	162900	2462276600	96400	96400	96400	96400	0
215	20240319	162800	2462276600	96400	96400	96400	96400	0
216	20240319	162700	2462276600	96400	96400	96400	96400	0
217	20240319	162600	2462276600	96400	96400	96400	96400	0
218	20240319	162500	2462276600	96400	96400	96400	96400	0
219	20240319	162400	2462276600	96400	96400	96400	96400	0
220	20240319	162300	2462276600	96400	96400	96400	96400	0
221	20240319	162200	2462276600	96400	96400	96400	96400	0
222	20240319	162100	2462276600	96400	96400	96400	96400	0
223	20240319	162000	2462276600	96400	96400	96400	96400	0
224	20240319	161900	2462276600	96400	96400	96400	96400	0
225	20240319	161800	2462276600	96400	96400	96400	96400	0
226	20240319	161700	2462276600	96400	96400	96400	96400	0
227	20240319	161600	2462276600	96400	96400	96400	96400	0
228	20240319	161500	2462276600	96400	96400	96400	96400	0
229	20240319	161400	2462276600	96400	96400	96400	96400	0
230	20240319	161300	2462276600	96400	96400	96400	96400	0
231	20240319	161200	2462276600	96400	96400	96400	96400	0
232	20240319	161100	2462276600	96400	96400	96400	96400	0
233	20240319	161000	2462276600	96400	96400	96400	96400	0
234	20240319	160900	2462276600	96400	96400	96400	96400	0
235	20240319	160800	2462276600	96400	96400	96400	96400	0
236	20240319	160700	2462276600	96400	96400	96400	96400	0
237	20240319	160600	2462276600	96400	96400	96400	96400	0
238	20240319	160500	2462276600	96400	96400	96400	96400	0
239	20240319	160400	2462276600	96400	96400	96400	96400	0
240	20240319	160300	2462276600	96400	96400	96400	96400	0
241	20240319	160200	2462276600	96400	96400	96400	96400	0
242	20240319	160100	2462276600	96400	96400	96400	96400	439
243	20240319	160000	2462276600	96400	96400	96400	96400	0
244	20240319	155900	2462276600	96400	96400	96400	96400	0
245	20240319	155800	2462276600	96400	96400	96400	96400	0
246	20240319	155700	2462276600	96400	96400	96400	96400	0
247	20240319	155600	2462276600	96400	96400	96400	96400	0
248	20240319	155500	2462276600	96400	96400	96400	96400	0
249	20240319	155400	2462276600	96400	96400	96400	96400	0
250	20240319	155300	2462276600	96400	96400	96400	96400	0
251	20240319	155200	2462276600	96400	96400	96400	96400	0
252	20240319	155100	2462276600	96400	96400	96400	96400	0
253	20240319	155000	2462276600	96400	96400	96400	96400	0
254	20240319	154900	2462276600	96400	96400	96400	96400	0
255	20240319	154800	2462276600	96400	96400	96400	96400	0
256	20240319	154700	2462276600	96400	96400	96400	96400	0
257	20240319	154600	2462276600	96400	96400	96400	96400	0
258	20240319	154500	2462276600	96400	96400	96400	96400	0
259	20240319	154400	2462276600	96400	96400	96400	96400	0
260	20240319	154300	2462276600	96400	96400	96400	96400	0
261	20240319	154200	2462276600	96400	96400	96400	96400	0
262	20240319	154100	2462276600	96400	96400	96400	96400	0
263	20240319	154000	2462276600	96400	96400	96400	96400	0
264	20240319	153900	2462276600	96400	96400	96400	96400	0
265	20240319	153800	2462276600	96400	96400	96400	96400	0
266	20240319	153700	2462276600	96400	96400	96400	96400	0
267	20240319	153600	2462276600	96400	96400	96400	96400	0
268	20240319	153500	2462276600	96400	96400	96400	96400	0
269	20240319	153400	2462276600	96400	96400	96400	96400	0
270	20240319	153300	2462276600	96400	96400	96400	96400	0
271	20240319	153200	2462276600	96400	96400	96400	96400	0
272	20240319	153100	2462276600	96400	96400	96400	96400	439
273	20240319	153000	2462276600	96400	96400	96400	96400	439
274	20240319	152900	2419957000	96500	96500	96500	96500	0
275	20240319	152800	2419957000	96500	96500	96500	96500	0
276	20240319	152700	2419957000	96500	96500	96500	96500	0
277	20240319	152600	2419957000	96500	96500	96500	96500	0
278	20240319	152500	2419957000	96500	96500	96500	96500	0
279	20240319	152400	2419957000	96500	96500	96500	96500	0
280	20240319	152300	2419957000	96500	96500	96500	96500	0
281	20240319	152200	2419957000	96500	96500	96500	96500	0
282	20240319	152100	2419957000	96500	96500	96500	96500	0
283	20240319	152000	2419957000	96500	96500	96500	96500	0
284	20240319	151900	2419957000	96500	96600	96600	96500	43
285	20240319	151800	2415805700	96600	96600	96600	96600	88
286	20240319	151700	2407304900	96600	96600	96600	96500	124
287	20240319	151600	2395331800	96600	96700	96800	96600	103
288	20240319	151500	2385381200	96800	96900	97000	96700	153
289	20240319	151400	2370574500	96700	97100	97100	96700	192
290	20240319	151300	2351998300	97000	97000	97100	97000	83
291	20240319	151200	2343944800	97000	97000	97000	97000	6
292	20240319	151100	2343362800	96900	97000	97000	96900	5
293	20240319	151000	2342877900	96900	96900	97000	96800	179
294	20240319	150900	2325529200	96900	96900	96900	96700	19
295	20240319	150800	2323690200	96900	96900	96900	96900	78
296	20240319	150700	2316132000	96900	96900	96900	96800	8
297	20240319	150600	2315357100	96900	96800	96900	96800	8
298	20240319	150500	2314582500	96800	96900	96900	96800	75
299	20240319	150400	2307315100	96900	97000	97000	96700	223
300	20240319	150300	2285731700	97000	97000	97000	97000	55
301	20240319	150200	2280396700	97000	97100	97100	96900	368
302	20240319	150100	2244701200	97100	97100	97100	97100	25
303	20240319	150000	2242273700	97100	97000	97100	97000	253
304	20240319	145900	2217728400	97000	96900	97000	96900	13
305	20240319	145800	2216467900	97000	97000	97000	97000	5
306	20240319	145700	2215982900	97000	97000	97000	96900	93
307	20240319	145600	2206962300	97000	96900	97000	96900	23
308	20240319	145500	2204732400	97000	97000	97000	96900	56
309	20240319	145400	2199301100	97000	96900	97000	96900	33
310	20240319	145300	2196101200	96900	96900	96900	96900	73
311	20240319	145200	2189027500	96900	96900	96900	96900	97
312	20240319	145100	2179628200	96900	96900	96900	96900	6
313	20240319	145000	2179046800	96900	96900	96900	96800	45
314	20240319	144900	2174686400	96800	96900	96900	96800	36
315	20240319	144800	2171201500	96900	96900	96900	96900	2
316	20240319	144700	2171007700	96800	96800	96800	96800	33
317	20240319	144600	2167813300	96900	96700	96900	96700	48
318	20240319	144500	2163166200	96700	96900	97000	96700	63
319	20240319	144400	2157063900	97000	96900	97000	96700	36
320	20240319	144300	2153573600	96900	96900	96900	96800	177
321	20240319	144200	2136424000	96900	96900	96900	96900	101
322	20240319	144100	2126637100	96900	96900	97000	96900	61
323	20240319	144000	2120721200	96800	96900	96900	96800	45
324	20240319	143900	2116361100	96900	97000	97000	96900	76
325	20240319	143800	2108989400	96800	96800	96900	96800	49
326	20240319	143700	2104246100	96800	96900	97000	96800	81
327	20240319	143600	2096395600	96800	96800	97000	96800	38
328	20240319	143500	2092711800	96800	96800	96800	96800	5
329	20240319	143400	2092227800	96800	96800	96900	96800	56
330	20240319	143300	2086803000	96800	96700	96800	96700	15
331	20240319	143200	2085351900	96800	96800	96800	96800	44
332	20240319	143100	2081092700	96900	96900	96900	96900	27
333	20240319	143000	2078476400	96900	96900	96900	96900	87
334	20240319	142900	2070046100	96900	96800	96900	96800	14
335	20240319	142800	2068689600	96900	96800	96900	96800	57
336	20240319	142700	2063169400	96900	97000	97000	96900	77
337	20240319	142600	2055703800	97000	97000	97000	97000	115
338	20240319	142500	2044548800	97000	97000	97200	97000	84
339	20240319	142400	2036400400	96900	96900	96900	96900	1
340	20240319	142300	2036303500	96700	96500	96700	96500	73
341	20240319	142200	2029256000	96500	96900	97000	96500	183
342	20240319	142100	2011567200	96600	96700	97200	96600	95
343	20240319	142000	2002382900	96700	96600	96700	96600	54
344	20240319	141900	1997162100	96600	96700	96700	96600	40
345	20240319	141800	1993298000	96700	96500	96700	96500	13
346	20240319	141700	1992042900	96500	96600	96600	96500	50
347	20240319	141600	1987216300	96500	96400	96500	96400	29
348	20240319	141500	1984418400	96500	96500	96500	96300	212
349	20240319	141400	1963976400	96600	96700	96800	96600	148
350	20240319	141300	1949675200	96600	96800	96800	96600	58
351	20240319	141200	1944066800	96800	96700	96800	96700	12
352	20240319	141100	1942905300	96700	96600	96700	96600	5
353	20240319	141000	1942421900	96700	96700	96700	96700	1
354	20240319	140900	1942325200	96600	96700	96800	96600	114
355	20240319	140800	1931301600	96800	96900	96900	96700	92
356	20240319	140700	1922395800	96900	97000	97000	96900	146
357	20240319	140600	1908239400	97000	97100	97200	97000	103
358	20240319	140500	1898240200	97100	97200	97300	97100	114
359	20240319	140400	1887169000	97200	97300	97300	97200	65
360	20240319	140300	1880844900	97100	97100	97100	97100	53
361	20240319	140200	1875698600	97400	97300	97400	97300	3
362	20240319	140100	1875406500	97400	97400	97400	97200	214
363	20240319	140000	1854572100	97400	97200	97400	97200	65
364	20240319	135900	1848249700	97300	97300	97300	97300	0
365	20240319	135800	1848249700	97300	97200	97300	97200	62
366	20240319	135700	1842221900	97200	97300	97300	97200	20
367	20240319	135600	1840276100	97200	97000	97200	97000	196
368	20240319	135500	1821251900	97100	97100	97100	97000	12
369	20240319	135400	1820086800	97100	97100	97100	97100	0
370	20240319	135300	1820086800	97100	97000	97100	97000	44
371	20240319	135200	1815814500	96900	96900	96900	96900	0
372	20240319	135100	1815814500	96900	96900	96900	96900	0
373	20240319	135000	1815814500	96900	97000	97100	96900	82
374	20240319	134900	1807861000	97000	97000	97000	97000	123
375	20240319	134800	1795930000	96900	97000	97000	96900	40
376	20240319	134700	1792050100	96900	96900	96900	96900	2
377	20240319	134600	1791856300	96900	96900	96900	96900	12
378	20240319	134500	1790693500	97000	97000	97000	97000	3
379	20240319	134400	1790402500	96800	96900	96900	96800	26
380	20240319	134300	1787883200	96900	96900	96900	96900	41
381	20240319	134200	1783910300	96800	96800	96800	96800	11
382	20240319	134100	1782845500	96800	97000	97000	96800	6
383	20240319	134000	1782264100	96900	96800	96900	96800	45
384	20240319	133900	1777903800	96800	96800	96800	96800	55
385	20240319	133800	1772579800	97000	97000	97000	97000	1
386	20240319	133700	1772482800	96900	96900	96900	96900	4
387	20240319	133600	1772095200	96700	96900	96900	96700	73
388	20240319	133500	1765034900	96800	96800	96900	96800	136
389	20240319	133400	1751865500	96900	96900	96900	96900	1
390	20240319	133300	1751768600	96900	96800	96900	96800	6
391	20240319	133200	1751187300	96800	96800	96900	96800	42
392	20240319	133100	1747117700	96800	96800	96800	96800	1
393	20240319	133000	1747020900	96900	96900	96900	96900	43
394	20240319	132900	1742854200	96800	96900	96900	96800	10
395	20240319	132800	1741885700	96700	96700	96700	96700	0
396	20240319	132700	1741885700	96700	96600	96700	96600	6
397	20240319	132600	1741306000	96600	96800	96800	96600	161
398	20240319	132500	1725737300	96800	96800	96800	96800	3
399	20240319	132400	1725446900	96600	96700	96700	96600	50
400	20240319	132300	1720612000	96700	96700	96700	96700	5
401	20240319	132200	1720128500	96700	96600	96700	96600	8
402	20240319	132100	1719355100	96700	96600	96700	96600	8
403	20240319	132000	1718581900	96700	96800	96800	96700	47
404	20240319	131900	1714032400	96700	96700	96700	96700	34
405	20240319	131800	1710744600	96700	96700	96700	96700	4
406	20240319	131700	1710357800	96800	96700	96800	96700	20
407	20240319	131600	1708423700	96700	96700	96700	96700	31
408	20240319	131500	1705426000	96700	96800	96800	96700	14
409	20240319	131400	1704071900	96800	96800	96800	96800	56
410	20240319	131300	1698651100	96700	96700	96800	96700	6
411	20240319	131200	1698070500	96600	96600	96600	96600	0
412	20240319	131100	1698070500	96600	96600	96600	96600	50
413	20240319	131000	1693240500	96600	96700	96700	96600	69
414	20240319	130900	1686570600	96800	96700	96800	96700	5
415	20240319	130800	1686086700	96700	96700	96700	96700	14
416	20240319	130700	1684732900	96700	96700	96700	96700	26
417	20240319	130600	1682218700	96700	96700	96700	96700	1
418	20240319	130500	1682122000	96800	96800	96800	96800	3
419	20240319	130400	1681831600	96700	96700	96800	96700	51
420	20240319	130300	1676895500	96800	96800	96800	96800	2
421	20240319	130200	1676701900	96800	96800	96800	96800	41
422	20240319	130100	1672733100	96700	96800	96800	96700	5
423	20240319	130000	1672249300	96700	96800	96800	96700	3
424	20240319	125900	1671959100	96700	96500	96700	96500	125
425	20240319	125800	1659877800	96500	96600	96600	96500	47
426	20240319	125700	1655338100	96700	96700	96700	96700	4
427	20240319	125600	1654951300	96700	96600	96700	96600	4
428	20240319	125500	1654564600	96700	96700	96700	96700	13
429	20240319	125400	1653307500	96700	96800	96800	96700	59
430	20240319	125300	1647597600	97000	97000	97000	97000	3
431	20240319	125200	1647306600	97000	96900	97000	96700	32
432	20240319	125100	1644207300	97000	96900	97000	96900	44
433	20240319	125000	1639939700	96900	96900	96900	96900	5
434	20240319	124900	1639455200	97000	96900	97000	96900	58
435	20240319	124800	1633833500	96800	96800	96800	96800	29
436	20240319	124700	1631026300	96800	96800	96900	96800	4
437	20240319	124600	1630638900	96900	96900	96900	96900	0
438	20240319	124500	1630638900	96900	96900	96900	96900	65
439	20240319	124400	1624340400	96900	96800	96900	96800	84
440	20240319	124300	1616203500	96900	96900	96900	96900	0
441	20240319	124200	1616203500	96900	96900	97200	96900	274
442	20240319	124100	1589629700	96900	96700	96900	96700	70
443	20240319	124000	1582856800	96700	96800	96800	96700	37
444	20240319	123900	1579276300	96800	96800	96800	96700	11
445	20240319	123800	1578211700	96800	96700	96800	96300	112
446	20240319	123700	1567404200	96700	96800	96800	96700	10
447	20240319	123600	1566436700	96800	96800	96800	96800	40
448	20240319	123500	1562564700	96800	96900	96900	96800	13
449	20240319	123400	1561306000	96900	97000	97000	96900	50
450	20240319	123300	1556460900	96900	96900	96900	96800	36
451	20240319	123200	1552973700	96900	96900	96900	96900	12
452	20240319	123100	1551810900	96800	96800	96800	96800	35
453	20240319	123000	1548422900	96700	96700	96700	96700	1
454	20240319	122900	1548326200	96700	96700	96900	96700	21
455	20240319	122800	1546294900	96700	96700	96700	96700	45
456	20240319	122700	1541943400	96600	96800	96800	96600	10
457	20240319	122600	1540975600	96900	96900	96900	96900	48
458	20240319	122500	1536324400	96900	96900	97000	96900	31
459	20240319	122400	1533319700	96900	96900	96900	96900	5
460	20240319	122300	1532835200	96900	96800	96900	96800	43
461	20240319	122200	1528669600	96800	96800	96800	96800	49
462	20240319	122100	1523926400	96800	96700	97000	96700	204
463	20240319	122000	1504169800	96700	96500	96700	96500	29
464	20240319	121900	1501368400	96500	96600	96600	96500	46
465	20240319	121800	1496924900	96500	96500	96500	96500	0
466	20240319	121700	1496924900	96500	96500	96700	96500	15
467	20240319	121600	1495476700	96600	96700	96800	96600	16
468	20240319	121500	1493930200	96700	96600	96700	96600	41
469	20240319	121400	1489966100	96600	96700	96700	96600	36
470	20240319	121300	1486485100	96700	96700	96900	96700	53
471	20240319	121200	1481356700	96600	96600	96600	96600	0
472	20240319	121100	1481356700	96600	96600	96600	96600	3
473	20240319	121000	1481066900	96400	96400	96400	96400	1
474	20240319	120900	1480970500	96700	96500	96700	96500	156
475	20240319	120800	1465900900	96500	96300	96500	96300	62
476	20240319	120700	1459918100	96200	96200	96200	96200	1
477	20240319	120600	1459821900	96400	96300	96400	96300	171
478	20240319	120500	1443353600	96300	96400	96400	96300	25
479	20240319	120400	1440944100	96300	96300	96300	96300	17
480	20240319	120300	1439307000	96200	96200	96200	96200	54
481	20240319	120200	1434112200	96000	96300	96300	96000	133
482	20240319	120100	1421332400	96500	96500	96500	96500	3
483	20240319	120000	1421042900	96500	96500	96500	96400	42
484	20240319	115900	1416990000	96600	96400	96600	96400	2
485	20240319	115800	1416797000	96300	96200	96300	96200	2
486	20240319	115700	1416604500	96400	96200	96400	96200	37
487	20240319	115600	1413038000	96000	96000	96000	96000	0
488	20240319	115500	1413038000	96000	96000	96000	96000	1
489	20240319	115400	1412942000	96100	96100	96100	96100	1
490	20240319	115300	1412845900	95900	96200	96200	95900	17
491	20240319	115200	1411210800	96200	95900	96200	95900	42
492	20240319	115100	1407175500	95900	96100	96100	95900	30
493	20240319	115000	1404293900	95900	95900	95900	95900	20
494	20240319	114900	1402375900	95900	95900	96200	95900	50
495	20240319	114800	1397580100	95900	95900	95900	95900	24
496	20240319	114700	1395278500	95900	96100	96100	95900	40
497	20240319	114600	1391436500	96100	96100	96100	96100	0
498	20240319	114500	1391436500	96100	96400	96400	95800	154
499	20240319	114400	1376634000	96500	96600	96600	96500	39
500	20240319	114300	1372870400	96400	96400	96400	96400	1
501	20240319	114200	1372774000	96600	96500	96700	96500	109
502	20240319	114100	1362250600	96500	96400	96500	96400	10
503	20240319	114000	1361285700	96500	96500	96500	96500	35
504	20240319	113900	1357908200	96500	96500	96500	96500	41
505	20240319	113800	1353951700	96400	96400	96400	96400	1
506	20240319	113700	1353855300	96400	96400	96400	96400	54
507	20240319	113600	1348649700	96700	96700	96700	96700	0
508	20240319	113500	1348649700	96700	96700	96700	96600	3
509	20240319	113400	1348359700	96600	96300	96600	96300	82
510	20240319	113300	1340450800	96300	96200	96300	96200	21
511	20240319	113200	1338429700	96100	96000	96100	96000	9
512	20240319	113100	1337565000	96100	96100	96100	96100	0
513	20240319	113000	1337565000	96100	95800	96100	95800	14
514	20240319	112900	1336223500	95800	96200	96200	95800	7
515	20240319	112800	1335550700	96000	96000	96000	96000	1
516	20240319	112700	1335454700	96100	96200	96200	96100	3
517	20240319	112600	1335166200	96200	96100	96200	96100	43
518	20240319	112500	1331029700	96100	95900	96100	95900	15
519	20240319	112400	1329588500	96100	96100	96100	96100	1
520	20240319	112300	1329492400	96100	96200	96200	96100	2
521	20240319	112200	1329300100	96400	96400	96400	96400	1
522	20240319	112100	1329203700	96400	96000	96400	96000	3
523	20240319	112000	1328914900	95600	96200	96400	95600	149
524	20240319	111900	1314579100	96300	96300	96300	96300	0
525	20240319	111800	1314579100	96300	96100	96300	96100	2
526	20240319	111700	1314386700	96200	95900	96400	95900	41
527	20240319	111600	1310442300	96100	95900	96400	95900	9
528	20240319	111500	1309576000	95600	95700	96000	95600	83
529	20240319	111400	1301639800	96100	96100	96100	96100	1
530	20240319	111300	1301543700	96300	95700	96300	95600	89
531	20240319	111200	1293029300	95600	95800	95800	95600	95
532	20240319	111100	1283944300	95800	95800	95800	95800	31
533	20240319	111000	1280974500	96100	96100	96100	96000	5
534	20240319	110900	1280494100	96100	96000	96400	96000	36
535	20240319	110800	1277036900	95900	95800	95900	95700	12
536	20240319	110700	1275887300	95800	95800	95800	95800	1
537	20240319	110600	1275791500	95700	95700	95700	95700	1
538	20240319	110500	1275695800	95900	95900	95900	95900	32
539	20240319	110400	1272627000	95900	95900	95900	95900	0
540	20240319	110300	1272627000	95900	95800	95900	95800	2
541	20240319	110200	1272435300	95800	95800	95800	95800	1
542	20240319	110100	1272339500	95900	95900	95900	95900	4
543	20240319	110000	1271955900	95900	95600	95900	95600	37
544	20240319	105900	1268418400	95600	95600	95600	95600	6
545	20240319	105800	1267844800	95900	95900	95900	95900	1
546	20240319	105700	1267748900	95600	95800	95900	95600	13
547	20240319	105600	1266505000	95800	95800	95800	95800	0
548	20240319	105500	1266505000	95800	95800	95800	95800	1
549	20240319	105400	1266409200	95500	95700	95700	95500	131
550	20240319	105300	1253885900	96000	95700	96000	95600	21
551	20240319	105200	1251875500	95700	95800	95800	95700	52
552	20240319	105100	1246894100	95800	95800	95800	95800	47
553	20240319	105000	1242391500	96000	96000	96000	96000	1
554	20240319	104900	1242295500	95800	96000	96200	95800	23
555	20240319	104800	1240088600	96100	96300	96300	96100	12
556	20240319	104700	1238934900	96300	96300	96300	96300	23
557	20240319	104600	1236720000	96100	96100	96100	96100	10
558	20240319	104500	1235759000	96100	96100	96100	96100	117
559	20240319	104400	1224515300	96100	95900	96100	95900	2
560	20240319	104300	1224323300	95800	95900	95900	95800	2
561	20240319	104200	1224131600	95800	95900	95900	95800	7
562	20240319	104100	1223460400	95800	95800	95900	95800	24
563	20240319	104000	1221160900	96000	96100	96100	96000	9
564	20240319	103900	1220296800	96000	96100	96100	95900	3
565	20240319	103800	1220008800	96200	96100	96200	96100	2
566	20240319	103700	1219816500	96100	95900	96100	95700	9
567	20240319	103600	1218953500	96000	96000	96000	96000	9
568	20240319	103500	1218089500	95700	95700	95700	95700	10
569	20240319	103400	1217132500	95700	95700	95700	95700	187
570	20240319	103300	1199236600	95800	96100	96100	95800	217
571	20240319	103200	1178447700	95800	95800	95800	95700	210
572	20240319	103100	1158348500	95800	95700	95800	95700	10
573	20240319	103000	1157391400	95800	95800	95800	95800	2
574	20240319	102900	1157199800	95800	95800	95800	95800	274
575	20240319	102800	1130950600	95700	95900	96100	95700	358
576	20240319	102700	1096641800	96000	96300	96300	96000	152
577	20240319	102600	1082047500	96300	96300	96300	96300	1
578	20240319	102500	1081951200	96300	96300	96300	96300	1
579	20240319	102400	1081854900	96200	96200	96200	96200	3
580	20240319	102300	1081566300	96300	96300	96300	96300	2
581	20240319	102200	1081373700	96200	96200	96200	96200	4
582	20240319	102100	1080988900	96200	96200	96400	96200	21
583	20240319	102000	1078965200	96400	96300	96400	96300	12
584	20240319	101900	1077808900	96000	96300	96300	96000	114
585	20240319	101800	1066833700	96400	96400	96400	96400	11
586	20240319	101700	1065773300	96500	96500	96500	96500	0
587	20240319	101600	1065773300	96500	96300	96500	96300	11
588	20240319	101500	1064713800	96500	96500	96500	96500	51
589	20240319	101400	1059792300	96300	96300	96300	96300	18
590	20240319	101300	1058058900	96500	96500	96500	96500	1
591	20240319	101200	1057962400	96500	96500	96500	96500	15
592	20240319	101100	1056514900	96500	96500	96500	96500	1
593	20240319	101000	1056418400	96500	96300	96500	96300	96
594	20240319	100900	1047166400	96200	96000	96200	96000	133
595	20240319	100800	1034374000	96200	96000	96200	96000	5
596	20240319	100700	1033893800	96000	96000	96000	96000	118
597	20240319	100600	1022565800	95900	96300	96400	95900	411
598	20240319	100500	983098700	96300	96300	96300	96300	1
599	20240319	100400	983002400	96300	96300	96300	96300	1
600	20240319	100300	982906100	96400	96300	96400	96300	3
601	20240319	100200	982617000	96300	96300	96300	96300	2
602	20240319	100100	982424400	96300	96000	96300	96000	10
603	20240319	100000	981463600	96000	96000	96000	96000	1
604	20240319	095900	981367600	96000	95900	96000	95900	22
605	20240319	095800	979257700	96000	95900	96000	95900	141
606	20240319	095700	965725500	96000	96000	96000	95900	41
607	20240319	095600	961792600	96000	96100	96200	96000	352
608	20240319	095500	927993200	96100	96100	96200	96100	70
609	20240319	095400	921265200	96200	96200	96200	96200	3
610	20240319	095300	920976600	96200	96100	96200	96100	14
611	20240319	095200	919630000	96300	96100	96300	96100	16
612	20240319	095100	918092200	96300	96100	96300	96100	54
613	20240319	095000	912900600	96100	96100	96100	96100	1
614	20240319	094900	912804500	96100	96100	96100	96100	83
615	20240319	094800	904828200	96100	96400	96400	96100	26
616	20240319	094700	902327800	96300	96300	96500	96300	59
617	20240319	094600	896642900	96500	96500	96600	96300	51
618	20240319	094500	891717700	96700	96700	96700	96700	48
619	20240319	094400	887076100	96700	96800	97000	96500	211
620	20240319	094300	866671400	96800	96400	97000	96400	267
621	20240319	094200	840826300	96400	96000	96400	96000	122
622	20240319	094100	829096200	96200	96200	96300	96100	148
623	20240319	094000	814847300	96000	95800	96000	95800	57
624	20240319	093900	809380900	95600	95400	95600	95400	85
625	20240319	093800	801257600	95400	95000	95600	95000	254
626	20240319	093700	777032800	94800	94300	94800	94300	84
627	20240319	093600	769083500	94300	94300	94400	94200	106
628	20240319	093500	759088800	94200	94400	94400	94200	221
629	20240319	093400	738248800	94400	94400	94700	94400	38
630	20240319	093300	734652600	94700	94300	94700	94200	125
631	20240319	093200	722848100	94200	94500	94500	94100	465
632	20240319	093100	679039800	94600	94400	94600	94300	40
633	20240319	093000	675261400	94400	94400	94400	94200	202
634	20240319	092900	656216300	94400	94400	94500	94400	62
635	20240319	092800	650362100	94200	94200	94200	94200	96
636	20240319	092700	641318900	94200	94500	94500	94200	499
637	20240319	092600	594263800	94400	94400	94500	94400	200
638	20240319	092500	575382800	94100	94200	94300	94100	194
639	20240319	092400	557110700	94200	94300	94300	94200	25
640	20240319	092300	554755400	94200	94400	94700	94200	395
641	20240319	092200	517485500	94400	94800	94900	94400	1116
642	20240319	092100	412008400	94900	95000	95000	94900	118
643	20240319	092000	400809400	95000	95000	95100	94900	382
644	20240319	091900	364519900	95100	95200	95300	95000	263
645	20240319	091800	339496300	95300	95400	95600	95200	138
646	20240319	091700	326343400	95300	95500	95600	95300	251
647	20240319	091600	302401100	95500	95500	95500	95500	38
648	20240319	091500	298772100	95500	95500	95500	95500	74
649	20240319	091400	291705100	95600	95500	95900	95500	101
650	20240319	091300	282050000	95500	95600	95600	95500	183
651	20240319	091200	264569000	95600	95900	95900	95600	293
652	20240319	091100	236500500	95900	96000	96000	95900	176
653	20240319	091000	219609300	96000	96000	96000	96000	101
654	20240319	090900	209913300	96100	96200	96200	96000	468
655	20240319	090800	164951600	96100	96500	96500	96100	53
656	20240319	090700	159849100	96500	96100	96700	96100	241
657	20240319	090600	136592200	96000	96000	96000	96000	72
658	20240319	090500	129680200	96000	96100	96300	96000	165
659	20240319	090400	113838800	96000	95900	96000	95900	42
660	20240319	090300	109808500	95900	96200	96200	95900	345
661	20240319	090200	76696700	96200	97300	97300	96200	115
662	20240319	090100	65567700	97400	97400	97500	97000	46
663	20240319	090000	61098200	97500	98000	98100	97000	583