KissMeData/093320/min/candle-20240329.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240329	194600	4860971800	97400	97400	97400	97400	1233
3	20240329	194500	4860971800	97400	97400	97400	97400	0
4	20240329	194400	4860971800	97400	97400	97400	97400	0
5	20240329	194300	4860971800	97400	97400	97400	97400	0
6	20240329	194200	4860971800	97400	97400	97400	97400	0
7	20240329	194100	4860971800	97400	97400	97400	97400	0
8	20240329	194000	4860971800	97400	97400	97400	97400	0
9	20240329	193900	4860971800	97400	97400	97400	97400	0
10	20240329	193800	4860971800	97400	97400	97400	97400	0
11	20240329	193700	4860971800	97400	97400	97400	97400	0
12	20240329	193600	4860971800	97400	97400	97400	97400	0
13	20240329	193500	4860971800	97400	97400	97400	97400	0
14	20240329	193400	4860971800	97400	97400	97400	97400	0
15	20240329	193300	4860971800	97400	97400	97400	97400	0
16	20240329	193200	4860971800	97400	97400	97400	97400	0
17	20240329	193100	4860971800	97400	97400	97400	97400	0
18	20240329	193000	4860971800	97400	97400	97400	97400	0
19	20240329	192900	4860971800	97400	97400	97400	97400	0
20	20240329	192800	4860971800	97400	97400	97400	97400	0
21	20240329	192700	4860971800	97400	97400	97400	97400	0
22	20240329	192600	4860971800	97400	97400	97400	97400	0
23	20240329	192500	4860971800	97400	97400	97400	97400	0
24	20240329	192400	4860971800	97400	97400	97400	97400	0
25	20240329	192300	4860971800	97400	97400	97400	97400	0
26	20240329	192200	4860971800	97400	97400	97400	97400	0
27	20240329	192100	4860971800	97400	97400	97400	97400	0
28	20240329	192000	4860971800	97400	97400	97400	97400	0
29	20240329	191900	4860971800	97400	97400	97400	97400	0
30	20240329	191800	4860971800	97400	97400	97400	97400	0
31	20240329	191700	4860971800	97400	97400	97400	97400	0
32	20240329	191600	4860971800	97400	97400	97400	97400	1233
33	20240329	191500	4860971800	97400	97400	97400	97400	0
34	20240329	191400	4860971800	97400	97400	97400	97400	0
35	20240329	191300	4860971800	97400	97400	97400	97400	0
36	20240329	191200	4860971800	97400	97400	97400	97400	0
37	20240329	191100	4860971800	97400	97400	97400	97400	0
38	20240329	191000	4860971800	97400	97400	97400	97400	0
39	20240329	190900	4860971800	97400	97400	97400	97400	0
40	20240329	190800	4860971800	97400	97400	97400	97400	0
41	20240329	190700	4860971800	97400	97400	97400	97400	0
42	20240329	190600	4860971800	97400	97400	97400	97400	0
43	20240329	190500	4860971800	97400	97400	97400	97400	0
44	20240329	190400	4860971800	97400	97400	97400	97400	0
45	20240329	190300	4860971800	97400	97400	97400	97400	0
46	20240329	190200	4860971800	97400	97400	97400	97400	0
47	20240329	190100	4860971800	97400	97400	97400	97400	0
48	20240329	190000	4860971800	97400	97400	97400	97400	0
49	20240329	185900	4860971800	97400	97400	97400	97400	0
50	20240329	185800	4860971800	97400	97400	97400	97400	0
51	20240329	185700	4860971800	97400	97400	97400	97400	0
52	20240329	185600	4860971800	97400	97400	97400	97400	0
53	20240329	185500	4860971800	97400	97400	97400	97400	0
54	20240329	185400	4860971800	97400	97400	97400	97400	0
55	20240329	185300	4860971800	97400	97400	97400	97400	0
56	20240329	185200	4860971800	97400	97400	97400	97400	0
57	20240329	185100	4860971800	97400	97400	97400	97400	0
58	20240329	185000	4860971800	97400	97400	97400	97400	0
59	20240329	184900	4860971800	97400	97400	97400	97400	0
60	20240329	184800	4860971800	97400	97400	97400	97400	0
61	20240329	184700	4860971800	97400	97400	97400	97400	0
62	20240329	184600	4860971800	97400	97400	97400	97400	1233
63	20240329	184500	4860971800	97400	97400	97400	97400	0
64	20240329	184400	4860971800	97400	97400	97400	97400	0
65	20240329	184300	4860971800	97400	97400	97400	97400	0
66	20240329	184200	4860971800	97400	97400	97400	97400	0
67	20240329	184100	4860971800	97400	97400	97400	97400	0
68	20240329	184000	4860971800	97400	97400	97400	97400	0
69	20240329	183900	4860971800	97400	97400	97400	97400	0
70	20240329	183800	4860971800	97400	97400	97400	97400	0
71	20240329	183700	4860971800	97400	97400	97400	97400	0
72	20240329	183600	4860971800	97400	97400	97400	97400	0
73	20240329	183500	4860971800	97400	97400	97400	97400	0
74	20240329	183400	4860971800	97400	97400	97400	97400	0
75	20240329	183300	4860971800	97400	97400	97400	97400	0
76	20240329	183200	4860971800	97400	97400	97400	97400	0
77	20240329	183100	4860971800	97400	97400	97400	97400	0
78	20240329	183000	4860971800	97400	97400	97400	97400	0
79	20240329	182900	4860971800	97400	97400	97400	97400	0
80	20240329	182800	4860971800	97400	97400	97400	97400	0
81	20240329	182700	4860971800	97400	97400	97400	97400	0
82	20240329	182600	4860971800	97400	97400	97400	97400	0
83	20240329	182500	4860971800	97400	97400	97400	97400	0
84	20240329	182400	4860971800	97400	97400	97400	97400	0
85	20240329	182300	4860971800	97400	97400	97400	97400	0
86	20240329	182200	4860971800	97400	97400	97400	97400	0
87	20240329	182100	4860971800	97400	97400	97400	97400	0
88	20240329	182000	4860971800	97400	97400	97400	97400	0
89	20240329	181900	4860971800	97400	97400	97400	97400	0
90	20240329	181800	4860971800	97400	97400	97400	97400	0
91	20240329	181700	4860971800	97400	97400	97400	97400	0
92	20240329	181600	4860971800	97400	97400	97400	97400	1233
93	20240329	181500	4860971800	97400	97400	97400	97400	0
94	20240329	181400	4860971800	97400	97400	97400	97400	0
95	20240329	181300	4860971800	97400	97400	97400	97400	0
96	20240329	181200	4860971800	97400	97400	97400	97400	0
97	20240329	181100	4860971800	97400	97400	97400	97400	0
98	20240329	181000	4860971800	97400	97400	97400	97400	0
99	20240329	180900	4860971800	97400	97400	97400	97400	0
100	20240329	180800	4860971800	97400	97400	97400	97400	0
101	20240329	180700	4860971800	97400	97400	97400	97400	0
102	20240329	180600	4860971800	97400	97400	97400	97400	0
103	20240329	180500	4860971800	97400	97400	97400	97400	0
104	20240329	180400	4860971800	97400	97400	97400	97400	0
105	20240329	180300	4860971800	97400	97400	97400	97400	0
106	20240329	180200	4860971800	97400	97400	97400	97400	0
107	20240329	180100	4860971800	97400	97400	97400	97400	0
108	20240329	180000	4860971800	97400	97400	97400	97400	0
109	20240329	175900	4860971800	97400	97400	97400	97400	0
110	20240329	175800	4860971800	97400	97400	97400	97400	0
111	20240329	175700	4860971800	97400	97400	97400	97400	0
112	20240329	175600	4860971800	97400	97400	97400	97400	0
113	20240329	175500	4860971800	97400	97400	97400	97400	0
114	20240329	175400	4860971800	97400	97400	97400	97400	0
115	20240329	175300	4860971800	97400	97400	97400	97400	0
116	20240329	175200	4860971800	97400	97400	97400	97400	0
117	20240329	175100	4860971800	97400	97400	97400	97400	0
118	20240329	175000	4860971800	97400	97400	97400	97400	0
119	20240329	174900	4860971800	97400	97400	97400	97400	0
120	20240329	174800	4860971800	97400	97400	97400	97400	0
121	20240329	174700	4860971800	97400	97400	97400	97400	0
122	20240329	174600	4860971800	97400	97400	97400	97400	1233
123	20240329	174500	4860971800	97400	97400	97400	97400	0
124	20240329	174400	4860971800	97400	97400	97400	97400	0
125	20240329	174300	4860971800	97400	97400	97400	97400	0
126	20240329	174200	4860971800	97400	97400	97400	97400	0
127	20240329	174100	4860971800	97400	97400	97400	97400	0
128	20240329	174000	4860971800	97400	97400	97400	97400	0
129	20240329	173900	4860971800	97400	97400	97400	97400	0
130	20240329	173800	4860971800	97400	97400	97400	97400	0
131	20240329	173700	4860971800	97400	97400	97400	97400	0
132	20240329	173600	4860971800	97400	97400	97400	97400	0
133	20240329	173500	4860971800	97400	97400	97400	97400	0
134	20240329	173400	4860971800	97400	97400	97400	97400	0
135	20240329	173300	4860971800	97400	97400	97400	97400	0
136	20240329	173200	4860971800	97400	97400	97400	97400	0
137	20240329	173100	4860971800	97400	97400	97400	97400	0
138	20240329	173000	4860971800	97400	97400	97400	97400	0
139	20240329	172900	4860971800	97400	97400	97400	97400	0
140	20240329	172800	4860971800	97400	97400	97400	97400	0
141	20240329	172700	4860971800	97400	97400	97400	97400	0
142	20240329	172600	4860971800	97400	97400	97400	97400	0
143	20240329	172500	4860971800	97400	97400	97400	97400	0
144	20240329	172400	4860971800	97400	97400	97400	97400	0
145	20240329	172300	4860971800	97400	97400	97400	97400	0
146	20240329	172200	4860971800	97400	97400	97400	97400	0
147	20240329	172100	4860971800	97400	97400	97400	97400	0
148	20240329	172000	4860971800	97400	97400	97400	97400	0
149	20240329	171900	4860971800	97400	97400	97400	97400	0
150	20240329	171800	4860971800	97400	97400	97400	97400	0
151	20240329	171700	4860971800	97400	97400	97400	97400	0
152	20240329	171600	4860971800	97400	97400	97400	97400	1233
153	20240329	171500	4860971800	97400	97400	97400	97400	0
154	20240329	171400	4860971800	97400	97400	97400	97400	0
155	20240329	171300	4860971800	97400	97400	97400	97400	0
156	20240329	171200	4860971800	97400	97400	97400	97400	0
157	20240329	171100	4860971800	97400	97400	97400	97400	0
158	20240329	171000	4860971800	97400	97400	97400	97400	0
159	20240329	170900	4860971800	97400	97400	97400	97400	0
160	20240329	170800	4860971800	97400	97400	97400	97400	0
161	20240329	170700	4860971800	97400	97400	97400	97400	0
162	20240329	170600	4860971800	97400	97400	97400	97400	0
163	20240329	170500	4860971800	97400	97400	97400	97400	0
164	20240329	170400	4860971800	97400	97400	97400	97400	0
165	20240329	170300	4860971800	97400	97400	97400	97400	0
166	20240329	170200	4860971800	97400	97400	97400	97400	0
167	20240329	170100	4860971800	97400	97400	97400	97400	0
168	20240329	170000	4860971800	97400	97400	97400	97400	0
169	20240329	165900	4860971800	97400	97400	97400	97400	0
170	20240329	165800	4860971800	97400	97400	97400	97400	0
171	20240329	165700	4860971800	97400	97400	97400	97400	0
172	20240329	165600	4860971800	97400	97400	97400	97400	0
173	20240329	165500	4860971800	97400	97400	97400	97400	0
174	20240329	165400	4860971800	97400	97400	97400	97400	0
175	20240329	165300	4860971800	97400	97400	97400	97400	0
176	20240329	165200	4860971800	97400	97400	97400	97400	0
177	20240329	165100	4860971800	97400	97400	97400	97400	0
178	20240329	165000	4860971800	97400	97400	97400	97400	0
179	20240329	164900	4860971800	97400	97400	97400	97400	0
180	20240329	164800	4860971800	97400	97400	97400	97400	0
181	20240329	164700	4860971800	97400	97400	97400	97400	0
182	20240329	164600	4860971800	97400	97400	97400	97400	1233
183	20240329	164500	4860971800	97400	97400	97400	97400	0
184	20240329	164400	4860971800	97400	97400	97400	97400	0
185	20240329	164300	4860971800	97400	97400	97400	97400	0
186	20240329	164200	4860971800	97400	97400	97400	97400	0
187	20240329	164100	4860971800	97400	97400	97400	97400	0
188	20240329	164000	4860971800	97400	97400	97400	97400	0
189	20240329	163900	4860971800	97400	97400	97400	97400	0
190	20240329	163800	4860971800	97400	97400	97400	97400	0
191	20240329	163700	4860971800	97400	97400	97400	97400	0
192	20240329	163600	4860971800	97400	97400	97400	97400	0
193	20240329	163500	4860971800	97400	97400	97400	97400	0
194	20240329	163400	4860971800	97400	97400	97400	97400	0
195	20240329	163300	4860971800	97400	97400	97400	97400	0
196	20240329	163200	4860971800	97400	97400	97400	97400	0
197	20240329	163100	4860971800	97400	97400	97400	97400	0
198	20240329	163000	4860971800	97400	97400	97400	97400	0
199	20240329	162900	4860971800	97400	97400	97400	97400	0
200	20240329	162800	4860971800	97400	97400	97400	97400	0
201	20240329	162700	4860971800	97400	97400	97400	97400	0
202	20240329	162600	4860971800	97400	97400	97400	97400	0
203	20240329	162500	4860971800	97400	97400	97400	97400	0
204	20240329	162400	4860971800	97400	97400	97400	97400	0
205	20240329	162300	4860971800	97400	97400	97400	97400	0
206	20240329	162200	4860971800	97400	97400	97400	97400	0
207	20240329	162100	4860971800	97400	97400	97400	97400	0
208	20240329	162000	4860971800	97400	97400	97400	97400	0
209	20240329	161900	4860971800	97400	97400	97400	97400	0
210	20240329	161800	4860971800	97400	97400	97400	97400	0
211	20240329	161700	4860971800	97400	97400	97400	97400	0
212	20240329	161600	4860971800	97400	97400	97400	97400	1233
213	20240329	161500	4860971800	97400	97400	97400	97400	0
214	20240329	161400	4860971800	97400	97400	97400	97400	0
215	20240329	161300	4860971800	97400	97400	97400	97400	0
216	20240329	161200	4860971800	97400	97400	97400	97400	0
217	20240329	161100	4860971800	97400	97400	97400	97400	0
218	20240329	161000	4860971800	97400	97400	97400	97400	0
219	20240329	160900	4860971800	97400	97400	97400	97400	0
220	20240329	160800	4860971800	97400	97400	97400	97400	0
221	20240329	160700	4860971800	97400	97400	97400	97400	0
222	20240329	160600	4860971800	97400	97400	97400	97400	0
223	20240329	160500	4860971800	97400	97400	97400	97400	0
224	20240329	160400	4860971800	97400	97400	97400	97400	0
225	20240329	160300	4860971800	97400	97400	97400	97400	0
226	20240329	160200	4860971800	97400	97400	97400	97400	0
227	20240329	160100	4860971800	97400	97400	97400	97400	0
228	20240329	160000	4860971800	97400	97400	97400	97400	0
229	20240329	155900	4860971800	97400	97400	97400	97400	0
230	20240329	155800	4860971800	97400	97400	97400	97400	0
231	20240329	155700	4860971800	97400	97400	97400	97400	0
232	20240329	155600	4860971800	97400	97400	97400	97400	0
233	20240329	155500	4860971800	97400	97400	97400	97400	0
234	20240329	155400	4860971800	97400	97400	97400	97400	0
235	20240329	155300	4860971800	97400	97400	97400	97400	0
236	20240329	155200	4860971800	97400	97400	97400	97400	0
237	20240329	155100	4860971800	97400	97400	97400	97400	0
238	20240329	155000	4860971800	97400	97400	97400	97400	0
239	20240329	154900	4860971800	97400	97400	97400	97400	0
240	20240329	154800	4860971800	97400	97400	97400	97400	0
241	20240329	154700	4860971800	97400	97400	97400	97400	0
242	20240329	154600	4860971800	97400	97400	97400	97400	1233
243	20240329	154500	4860971800	97400	97400	97400	97400	0
244	20240329	154400	4860971800	97400	97400	97400	97400	0
245	20240329	154300	4860971800	97400	97400	97400	97400	0
246	20240329	154200	4860971800	97400	97400	97400	97400	0
247	20240329	154100	4860971800	97400	97400	97400	97400	0
248	20240329	154000	4860971800	97400	97400	97400	97400	0
249	20240329	153900	4860971800	97400	97400	97400	97400	0
250	20240329	153800	4860971800	97400	97400	97400	97400	0
251	20240329	153700	4860971800	97400	97400	97400	97400	0
252	20240329	153600	4860971800	97400	97400	97400	97400	0
253	20240329	153500	4860971800	97400	97400	97400	97400	0
254	20240329	153400	4860971800	97400	97400	97400	97400	0
255	20240329	153300	4860971800	97400	97400	97400	97400	0
256	20240329	153200	4860971800	97400	97400	97400	97400	0
257	20240329	153100	4860971800	97400	97400	97400	97400	0
258	20240329	153000	4860971800	97400	97400	97400	97400	1233
259	20240329	152900	4740877600	97400	97400	97400	97400	0
260	20240329	152800	4740877600	97400	97400	97400	97400	0
261	20240329	152700	4740877600	97400	97400	97400	97400	0
262	20240329	152600	4740877600	97400	97400	97400	97400	0
263	20240329	152500	4740877600	97400	97400	97400	97400	0
264	20240329	152400	4740877600	97400	97400	97400	97400	0
265	20240329	152300	4740877600	97400	97400	97400	97400	0
266	20240329	152200	4740877600	97400	97400	97400	97400	0
267	20240329	152100	4740877600	97400	97400	97400	97400	0
268	20240329	152000	4740877600	97400	97400	97400	97400	0
269	20240329	151900	4740877600	97400	97300	97600	97300	129
270	20240329	151800	4728294800	97300	97300	97300	97200	43
271	20240329	151700	4724111100	97200	97300	97300	97200	42
272	20240329	151600	4720025200	97400	97400	97600	97400	497
273	20240329	151500	4671576200	97300	97200	97300	97100	328
274	20240329	151400	4639683000	97200	97200	97400	97200	328
275	20240329	151300	4607782900	97200	97600	97600	97200	402
276	20240329	151200	4568596600	97500	97500	97600	97400	263
277	20240329	151100	4542952600	97500	97300	97500	97300	278
278	20240329	151000	4515865300	97300	97400	97500	97200	447
279	20240329	150900	4472320900	97100	97000	97400	97000	94
280	20240329	150800	4463185800	97000	97400	97400	97000	588
281	20240329	150700	4405991500	97400	97500	97500	97300	437
282	20240329	150600	4363409800	97500	97800	97900	97200	655
283	20240329	150500	4299494300	97900	97800	97900	97000	108
284	20240329	150400	4288938900	96600	97900	97900	95200	721
285	20240329	150300	4218878900	97900	97900	98000	97800	385
286	20240329	150200	4181182800	97800	98000	98000	97800	398
287	20240329	150100	4142216300	97900	97700	98000	97700	786
288	20240329	150000	4065269900	97600	97700	97800	97600	222
289	20240329	145900	4043573800	97700	97900	97900	97700	424
290	20240329	145800	4002092200	97800	97700	97900	97600	532
291	20240329	145700	3950059700	97600	97600	97700	97500	858
292	20240329	145600	3866321200	97500	97000	97700	97000	2118
293	20240329	145500	3660592800	96900	96900	97000	96800	387
294	20240329	145400	3623069100	96900	96800	97000	96700	393
295	20240329	145300	3584997400	96800	97000	97000	96800	278
296	20240329	145200	3558059400	97000	96500	97000	96500	1130
297	20240329	145100	3448776400	96500	96300	96500	96300	340
298	20240329	145000	3415990600	96200	96400	96400	96200	83
299	20240329	144900	3408000000	96400	96000	96500	96000	599
300	20240329	144800	3350351200	96100	96000	96100	95900	192
301	20240329	144700	3331918400	95900	95900	96000	95900	117
302	20240329	144600	3320687600	96000	95900	96000	95900	207
303	20240329	144500	3300818600	95900	96000	96100	95800	199
304	20240329	144400	3281718100	95900	95900	95900	95900	13
305	20240329	144300	3280471400	96000	96000	96100	96000	202
306	20240329	144200	3261071000	96100	96000	96100	95900	173
307	20240329	144100	3244461800	96100	96100	96200	96100	94
308	20240329	144000	3235426400	96000	95800	96200	95800	190
309	20240329	143900	3217178700	96100	95900	96100	95900	174
310	20240329	143800	3200486200	95900	96000	96000	95800	14
311	20240329	143700	3199143400	95900	95600	95900	95600	303
312	20240329	143600	3170168700	95600	95400	95600	95400	54
313	20240329	143500	3165012800	95400	95300	95400	95300	125
314	20240329	143400	3153090400	95300	95300	95300	95300	22
315	20240329	143300	3150993800	95300	95300	95300	95200	10
316	20240329	143200	3150041400	95300	95200	95300	95200	11
317	20240329	143100	3148993700	95400	95300	95400	95300	625
318	20240329	143000	3089430200	95400	95400	95500	95400	183
319	20240329	142900	3071971700	95400	95400	95400	95400	6
320	20240329	142800	3071399300	95400	95400	95500	95400	16
321	20240329	142700	3069872600	95500	95400	95500	95400	213
322	20240329	142600	3049552000	95400	95400	95500	95400	261
323	20240329	142500	3024650600	95400	95400	95400	95400	32
324	20240329	142400	3021597800	95400	95400	95400	95400	16
325	20240329	142300	3020071400	95600	95700	95700	95600	234
326	20240329	142200	2997700700	95800	96200	96200	95800	423
327	20240329	142100	2957128800	96300	96200	96300	96100	22
328	20240329	142000	2955013700	96500	96400	96500	96300	92
329	20240329	141900	2946137800	96500	96300	96500	96300	510
330	20240329	141800	2896943900	96300	96400	96400	96300	52
331	20240329	141700	2891931700	96300	96300	96400	96300	100
332	20240329	141600	2882293600	96300	96200	96300	96200	92
333	20240329	141500	2873434100	96200	96300	96300	96100	15
334	20240329	141400	2871991600	96100	96000	96100	95900	691
335	20240329	141300	2805603200	96000	95700	96000	95700	405
336	20240329	141200	2766784400	95700	95800	95800	95700	125
337	20240329	141100	2754812600	95800	95500	95800	95500	221
338	20240329	141000	2733665100	95400	95600	95700	95400	153
339	20240329	140900	2719038700	95600	95600	95700	95600	63
340	20240329	140800	2713011700	95600	95600	95700	95600	87
341	20240329	140700	2704686900	95600	95600	95700	95600	72
342	20240329	140600	2697799600	95700	95500	95700	95500	136
343	20240329	140500	2684796300	95500	95500	95600	95500	85
344	20240329	140400	2676678100	95400	95600	95700	95400	69
345	20240329	140300	2670077900	95700	95700	95700	95600	136
346	20240329	140200	2657063700	95700	95500	95700	95500	88
347	20240329	140100	2648649800	95500	95600	95600	95400	89
348	20240329	140000	2640146200	95600	95700	95700	95500	36
349	20240329	135900	2636706000	95800	95800	95800	95700	115
350	20240329	135800	2625691600	95900	95800	95900	95800	103
351	20240329	135700	2615819000	95800	96000	96000	95800	78
352	20240329	135600	2608340700	96000	96000	96100	96000	115
353	20240329	135500	2597300500	96000	96000	96000	95900	253
354	20240329	135400	2573019700	96000	95800	96000	95800	150
355	20240329	135300	2558621500	95900	96000	96000	95900	213
356	20240329	135200	2538176700	96000	96100	96100	95900	359
357	20240329	135100	2503697400	96000	96000	96100	96000	191
358	20240329	135000	2485350300	95900	96000	96000	95800	173
359	20240329	134900	2468743900	96000	95700	96000	95700	65
360	20240329	134800	2462514600	95700	95800	95800	95600	174
361	20240329	134700	2445859400	95800	96300	96300	95800	369
362	20240329	134600	2410398400	96200	96200	96300	96200	170
363	20240329	134500	2394029000	96200	96100	96200	96100	361
364	20240329	134400	2359324400	96000	96000	96100	96000	142
365	20240329	134300	2345684300	96000	96000	96100	96000	130
366	20240329	134200	2333200200	96000	96100	96100	95900	121
367	20240329	134100	2321581900	96000	96100	96100	96000	200
368	20240329	134000	2302363500	96000	95900	96100	95800	722
369	20240329	133900	2233042300	95900	95600	95900	95600	821
370	20240329	133800	2154362500	95700	95600	95700	95600	176
371	20240329	133700	2137521700	95600	95700	95700	95600	157
372	20240329	133600	2122502600	95600	95700	95700	95500	271
373	20240329	133500	2096581800	95600	95400	95600	95400	36
374	20240329	133400	2093144600	95500	95800	95800	95500	207
375	20240329	133300	2073367500	95700	95300	95800	95300	252
376	20240329	133200	2049304500	95300	95400	95400	95100	371
377	20240329	133100	2013950100	95300	95900	95900	95300	283
378	20240329	133000	1986911900	95900	95800	96000	95800	408
379	20240329	132900	1947804300	95800	95600	95900	95600	294
380	20240329	132800	1919639600	95600	95300	95900	95300	197
381	20240329	132700	1900830100	95300	94600	95300	94600	332
382	20240329	132600	1869268900	94600	94100	94600	94100	224
383	20240329	132500	1848109800	94000	93800	94000	93800	123
384	20240329	132400	1836550100	93800	93800	93800	93800	5
385	20240329	132300	1836081100	93700	93800	93800	93700	125
386	20240329	132200	1824368200	93800	93800	93900	93800	21
387	20240329	132100	1822398300	93800	93800	93800	93800	28
388	20240329	132000	1819771900	93700	93800	93800	93700	14
389	20240329	131900	1818459300	93800	93600	93800	93600	131
390	20240329	131800	1806182100	93600	93700	93700	93600	107
391	20240329	131700	1796166200	93800	93800	93800	93800	0
392	20240329	131600	1796166200	93800	93800	93800	93500	296
393	20240329	131500	1768440600	93800	93800	93900	93800	64
394	20240329	131400	1762436900	93800	93800	93800	93700	173
395	20240329	131300	1746217400	94000	93800	94000	93800	12
396	20240329	131200	1745091200	93800	93800	93800	93800	6
397	20240329	131100	1744528400	93800	93900	93900	93800	95
398	20240329	131000	1735617100	93900	93900	93900	93900	30
399	20240329	130900	1732800100	93900	93900	93900	93900	16
400	20240329	130800	1731297700	93900	94000	94000	93900	17
401	20240329	130700	1729700000	94000	93900	94000	93800	106
402	20240329	130600	1719753800	93900	93800	93900	93800	23
403	20240329	130500	1717594300	93800	93800	93800	93800	36
404	20240329	130400	1714217500	93900	93900	94000	93900	119
405	20240329	130300	1703043300	94000	94000	94000	94000	1
406	20240329	130200	1702949300	94000	93900	94100	93900	27
407	20240329	130100	1700412100	94000	94100	94100	94000	129
408	20240329	130000	1688285900	94100	94100	94100	94000	10
409	20240329	125900	1687345500	94100	94100	94100	94100	9
410	20240329	125800	1686498600	94100	94100	94100	94000	14
411	20240329	125700	1685181800	94000	94000	94000	94000	6
412	20240329	125600	1684617800	94100	94000	94100	94000	2
413	20240329	125500	1684429700	94000	94100	94100	94000	213
414	20240329	125400	1664397900	94100	94200	94200	94100	17
415	20240329	125300	1662797100	94200	94200	94200	94100	38
416	20240329	125200	1659218200	94200	94400	94500	94200	37
417	20240329	125100	1655730200	94400	94500	94500	94200	15
418	20240329	125000	1654314700	94200	94300	94300	94200	6
419	20240329	124900	1653749400	94300	94300	94300	94300	1
420	20240329	124800	1653655100	94200	94200	94200	94200	6
421	20240329	124700	1653089900	94200	94200	94200	94200	7
422	20240329	124600	1652430500	94200	94200	94200	94200	5
423	20240329	124500	1651959500	94200	94300	94300	94200	21
424	20240329	124400	1649980700	94200	94200	94200	94200	6
425	20240329	124300	1649415500	94100	94200	94200	94100	56
426	20240329	124200	1644142000	94200	94200	94200	94200	43
427	20240329	124100	1640091400	94100	94000	94100	94000	10
428	20240329	124000	1639150500	94000	93800	94000	93800	96
429	20240329	123900	1630136900	93800	93800	93800	93800	9
430	20240329	123800	1629292700	93900	94100	94100	93900	140
431	20240329	123700	1616138000	94100	94200	94300	94000	670
432	20240329	123600	1553101600	94300	94400	94400	94300	336
433	20240329	123500	1521415700	94300	94400	94400	94300	28
434	20240329	123400	1518773800	94400	94600	94600	94400	348
435	20240329	123300	1485908500	94600	94800	94800	94600	98
436	20240329	123200	1476633200	94800	94800	94800	94800	0
437	20240329	123100	1476633200	94800	94800	94800	94800	10
438	20240329	123000	1475685200	94800	94700	94800	94700	77
439	20240329	122900	1468388900	94800	94800	94800	94800	11
440	20240329	122800	1467346100	94700	94700	94700	94700	0
441	20240329	122700	1467346100	94700	94700	94700	94700	32
442	20240329	122600	1464315700	94800	94800	94800	94800	0
443	20240329	122500	1464315700	94800	94800	94800	94800	11
444	20240329	122400	1463272900	94700	94700	94700	94700	20
445	20240329	122300	1461378900	94700	94700	94700	94700	2
446	20240329	122200	1461189500	94700	94800	94800	94700	92
447	20240329	122100	1452470400	94800	94800	94800	94600	115
448	20240329	122000	1441570400	94700	94800	94800	94700	8
449	20240329	121900	1440812700	94800	94500	94800	94500	130
450	20240329	121800	1428518700	94500	94600	94600	94500	10
451	20240329	121700	1427573500	94500	94500	94500	94500	0
452	20240329	121600	1427573500	94500	94500	94500	94500	102
453	20240329	121500	1417934500	94500	94500	94500	94500	21
454	20240329	121400	1415950000	94500	94400	94500	94400	5
455	20240329	121300	1415477700	94500	94500	94500	94500	6
456	20240329	121200	1414910700	94500	94500	94500	94500	30
457	20240329	121100	1412075700	94400	94500	94500	94400	12
458	20240329	121000	1410942800	94400	94500	94500	94400	29
459	20240329	120900	1408202400	94500	94500	94500	94400	14
460	20240329	120800	1406879700	94500	94500	94500	94500	1
461	20240329	120700	1406785200	94500	94500	94500	94500	2
462	20240329	120600	1406596200	94500	94500	94500	94500	2
463	20240329	120500	1406407200	94500	94800	94800	94500	241
464	20240329	120400	1383627300	94600	94600	94600	94600	100
465	20240329	120300	1374167300	94700	94700	94700	94700	0
466	20240329	120200	1374167300	94700	94600	94700	94500	182
467	20240329	120100	1356952000	94600	94900	94900	94600	222
468	20240329	120000	1335917800	94900	94900	94900	94900	13
469	20240329	115900	1334684100	94900	95200	95200	94900	1142
470	20240329	115800	1226085300	95200	95300	95300	95200	70
471	20240329	115700	1219421200	95200	95200	95200	95200	3
472	20240329	115600	1219135600	95300	95300	95300	95300	403
473	20240329	115500	1180729700	95300	95300	95300	95300	1
474	20240329	115400	1180634400	95400	95400	95400	95400	0
475	20240329	115300	1180634400	95400	95400	95400	95400	5
476	20240329	115200	1180157400	95400	95300	95400	95300	5
477	20240329	115100	1179680600	95400	95400	95400	95400	89
478	20240329	115000	1171190000	95400	95400	95400	95400	45
479	20240329	114900	1166897000	95400	95500	95500	95400	12
480	20240329	114800	1165751900	95500	95900	96000	95500	169
481	20240329	114700	1149607900	96000	95900	96000	95900	28
482	20240329	114600	1146921900	96000	96000	96000	96000	0
483	20240329	114500	1146921900	96000	96000	96000	96000	0
484	20240329	114400	1146921900	96000	96000	96000	96000	1
485	20240329	114300	1146825900	96000	95800	96000	95800	50
486	20240329	114200	1142030900	95900	95600	95900	95600	77
487	20240329	114100	1134669400	95900	95900	95900	95900	13
488	20240329	114000	1133422700	95600	95600	95600	95600	0
489	20240329	113900	1133422700	95600	95700	95700	95600	20
490	20240329	113800	1131509700	95700	95700	95700	95700	0
491	20240329	113700	1131509700	95700	95900	95900	95700	38
492	20240329	113600	1127868500	95900	95900	95900	95900	0
493	20240329	113500	1127868500	95900	95900	95900	95900	10
494	20240329	113400	1126909500	95900	95800	95900	95800	205
495	20240329	113300	1107268500	95900	95900	95900	95900	0
496	20240329	113200	1107268500	95900	95900	95900	95900	9
497	20240329	113100	1106405400	95800	95800	95800	95800	10
498	20240329	113000	1105447400	95800	95800	95800	95800	0
499	20240329	112900	1105447400	95800	95800	95800	95800	16
500	20240329	112800	1103914600	95800	95700	95800	95700	139
501	20240329	112700	1090601300	95700	95700	95700	95700	0
502	20240329	112600	1090601300	95700	95700	95700	95700	26
503	20240329	112500	1088113100	95700	95700	95700	95700	52
504	20240329	112400	1083136700	95600	95600	95600	95600	0
505	20240329	112300	1083136700	95600	95600	95600	95600	8
506	20240329	112200	1082371900	95600	95600	95600	95500	78
507	20240329	112100	1074916300	95600	95600	95600	95600	327
508	20240329	112000	1043655100	95700	95800	95800	95600	174
509	20240329	111900	1026996300	95900	95900	95900	95900	6
510	20240329	111800	1026420900	95900	95900	95900	95900	1
511	20240329	111700	1026325000	95900	95900	95900	95900	2
512	20240329	111600	1026133200	95900	95900	95900	95900	0
513	20240329	111500	1026133200	95900	95900	95900	95900	17
514	20240329	111400	1024502900	95900	96000	96000	95900	499
515	20240329	111300	976599400	96100	96100	96100	96100	45
516	20240329	111200	972274900	96400	96500	96600	96200	81
517	20240329	111100	964470100	96600	96600	96600	96600	0
518	20240329	111000	964470100	96600	96600	96600	96600	0
519	20240329	110900	964470100	96600	96600	96600	96600	0
520	20240329	110800	964470100	96600	96600	96600	96600	0
521	20240329	110700	964470100	96600	96300	96600	96300	82
522	20240329	110600	956573200	96600	96400	96600	96400	21
523	20240329	110500	954547800	96700	96700	96700	96700	0
524	20240329	110400	954547800	96700	96600	96700	96600	4
525	20240329	110300	954161200	96600	96600	96600	96600	3
526	20240329	110200	953871400	96500	96500	96700	96500	3
527	20240329	110100	953581700	96700	96500	96700	96500	6
528	20240329	110000	953002200	96300	96300	96300	96300	10
529	20240329	105900	952039200	96300	96300	96300	96300	1
530	20240329	105800	951942900	96300	96500	96500	96300	79
531	20240329	105700	944326700	96500	96700	96700	96500	44
532	20240329	105600	940079200	96500	96500	96500	96500	0
533	20240329	105500	940079200	96500	96700	96700	96500	87
534	20240329	105400	931679000	96600	96600	96600	96600	0
535	20240329	105300	931679000	96600	96600	96600	96600	0
536	20240329	105200	931679000	96600	96800	96800	96600	27
537	20240329	105100	929069000	97000	96900	97000	96900	22
538	20240329	105000	926937100	97000	96900	97000	96900	4
539	20240329	104900	926549300	97100	97000	97100	96900	527
540	20240329	104800	875471700	97100	97100	97100	97000	16
541	20240329	104700	873918200	97100	97000	97100	97000	73
542	20240329	104600	866832200	97000	97000	97000	97000	43
543	20240329	104500	862661200	97000	97000	97000	97000	2
544	20240329	104400	862467200	97000	97000	97000	97000	20
545	20240329	104300	860527200	97000	97000	97000	97000	6
546	20240329	104200	859945200	97000	97000	97000	97000	14
547	20240329	104100	858587200	97100	97100	97100	97100	0
548	20240329	104000	858587200	97100	97000	97100	97000	21
549	20240329	103900	856548200	97100	96900	97100	96900	47
550	20240329	103800	851985100	97100	96800	97100	96800	9
551	20240329	103700	851113000	96900	97000	97000	96900	264
552	20240329	103600	825530000	97100	97100	97100	97100	11
553	20240329	103500	824461900	97100	97000	97100	97000	76
554	20240329	103400	817084300	97000	97000	97000	97000	59
555	20240329	103300	811361300	97000	97000	97000	97000	23
556	20240329	103200	809130300	96900	96900	96900	96900	0
557	20240329	103100	809130300	96900	97000	97000	96900	149
558	20240329	103000	794679400	97000	97000	97000	97000	665
559	20240329	102900	730174400	96900	96800	96900	96800	286
560	20240329	102800	702463000	96800	96700	96900	96700	470
561	20240329	102700	656979900	96600	96600	96600	96600	111
562	20240329	102600	646257300	96500	96500	96500	96500	11
563	20240329	102500	645195800	96600	96600	96600	96500	22
564	20240329	102400	643070700	96600	96500	96600	96500	59
565	20240329	102300	637376600	96500	96400	96500	96400	75
566	20240329	102200	630145200	96400	96400	96400	96400	0
567	20240329	102100	630145200	96400	96400	96400	96400	0
568	20240329	102000	630145200	96400	96400	96400	96400	41
569	20240329	101900	626192800	96400	96400	96400	96400	0
570	20240329	101800	626192800	96400	96400	96400	96400	29
571	20240329	101700	623397200	96200	96300	96400	96200	35
572	20240329	101600	620029700	96400	96400	96400	96400	5
573	20240329	101500	619547700	96400	96200	96400	96200	47
574	20240329	101400	615023800	96100	96000	96100	96000	36
575	20240329	101300	611566300	96100	96000	96100	95900	5
576	20240329	101200	611086100	96100	96100	96100	96000	3
577	20240329	101100	610797900	96000	95900	96000	95900	3
578	20240329	101000	610510000	96100	95900	96100	95900	44
579	20240329	100900	606285300	95600	95600	95600	95600	0
580	20240329	100800	606285300	95600	95600	95600	95600	0
581	20240329	100700	606285300	95600	95600	95600	95600	16
582	20240329	100600	604755700	95700	96000	96000	95700	351
583	20240329	100500	571121400	95900	96000	96000	95900	4
584	20240329	100400	570737600	96000	96000	96000	95900	38
585	20240329	100300	567091200	96100	95900	96100	95900	9
586	20240329	100200	566227700	96000	96100	96100	96000	103
587	20240329	100100	556337200	96100	96200	96200	96100	46
588	20240329	100000	551913900	96200	96200	96200	96200	0
589	20240329	095900	551913900	96200	96300	96300	96200	100
590	20240329	095800	542284200	96400	96400	96400	96400	1
591	20240329	095700	542187800	96400	96400	96400	96300	30
592	20240329	095600	539296800	96400	96400	96400	96400	10
593	20240329	095500	538332800	96400	96400	96500	96400	47
594	20240329	095400	533801500	96400	96400	96400	96400	6
595	20240329	095300	533223100	96400	96300	96500	96000	239
596	20240329	095200	510167100	96500	96200	96500	96200	2
597	20240329	095100	509974400	96200	96400	96400	96100	121
598	20240329	095000	498325900	96500	96500	96500	96500	65
599	20240329	094900	492053400	96500	96400	96500	96400	5
600	20240329	094800	491571200	96300	96500	96500	96300	16
601	20240329	094700	490030000	96300	96500	96600	96300	107
602	20240329	094600	479707800	96500	96600	96600	96500	49
603	20240329	094500	474976200	96500	96500	96600	96500	178
604	20240329	094400	457798600	96400	96400	96500	96100	67
605	20240329	094300	451340700	96300	95800	96300	95800	418
606	20240329	094200	411165900	95800	95800	95800	95800	39
607	20240329	094100	407429700	95800	95500	95800	95500	58
608	20240329	094000	401878100	95500	95500	95500	95500	4
609	20240329	093900	401496100	95500	95300	95500	95300	24
610	20240329	093800	399208100	95300	95400	95400	95300	23
611	20240329	093700	397015500	95400	95500	95500	95400	11
612	20240329	093600	395965500	95500	95700	95700	95500	82
613	20240329	093500	388132500	95700	95500	95700	95500	11
614	20240329	093400	387080000	95500	95500	95500	95500	61
615	20240329	093300	381254500	95500	95700	95700	95500	200
616	20240329	093200	362139700	95900	95800	95900	95800	7
617	20240329	093100	361468600	95900	95800	95900	95800	21
618	20240329	093000	359456700	95800	95800	95800	95800	12
619	20240329	092900	358307100	95800	95800	95800	95800	8
620	20240329	092800	357540700	95700	95900	95900	95700	202
621	20240329	092700	338203500	96000	96000	96000	96000	0
622	20240329	092600	338203500	96000	96100	96100	95900	74
623	20240329	092500	331104800	96000	95900	96000	95800	31
624	20240329	092400	328130900	95900	96000	96000	95900	21
625	20240329	092300	326116900	95900	96000	96000	95900	63
626	20240329	092200	320071000	96100	96300	96300	96100	113
627	20240329	092100	309204900	96300	96200	96300	96200	14
628	20240329	092000	307857900	96200	96200	96300	96200	16
629	20240329	091900	306318600	96300	95900	96300	95800	133
630	20240329	091800	293529800	95900	95800	95900	95800	25
631	20240329	091700	291134300	96000	95900	96300	95900	323
632	20240329	091600	260126700	95700	95700	95700	95700	11
633	20240329	091500	259074000	95700	95500	95700	95500	207
634	20240329	091400	239304500	95700	95400	95700	95400	98
635	20240329	091300	229949700	95400	95100	95400	95100	78
636	20240329	091200	222531600	95100	95600	95600	95000	210
637	20240329	091100	202544200	95700	95800	95800	95700	40
638	20240329	091000	198714900	95800	96000	96100	95800	28
639	20240329	090900	196030200	96000	95700	96000	95700	162
640	20240329	090800	180495800	95700	96200	96200	95700	206
641	20240329	090700	160730400	96400	96300	96400	96200	68
642	20240329	090600	154186400	96300	96300	96300	96200	175
643	20240329	090500	137334000	96300	96000	96600	96000	246
644	20240329	090400	113688100	96000	96300	96300	96000	737
645	20240329	090300	42931400	96400	96100	96500	96100	59
646	20240329	090200	37242600	95800	95800	95800	95800	0
647	20240329	090100	37242600	95800	95800	95800	95800	27
648	20240329	090000	34656000	96000	96000	96000	96000	361