KissMeData/010060/min/candle-20240314.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240314	185300	9998852600	96000	96000	96000	96000	18515
3	20240314	185200	9998852600	96000	96000	96000	96000	0
4	20240314	185100	9998852600	96000	96000	96000	96000	0
5	20240314	185000	9998852600	96000	96000	96000	96000	0
6	20240314	184900	9998852600	96000	96000	96000	96000	0
7	20240314	184800	9998852600	96000	96000	96000	96000	0
8	20240314	184700	9998852600	96000	96000	96000	96000	0
9	20240314	184600	9998852600	96000	96000	96000	96000	0
10	20240314	184500	9998852600	96000	96000	96000	96000	0
11	20240314	184400	9998852600	96000	96000	96000	96000	0
12	20240314	184300	9998852600	96000	96000	96000	96000	0
13	20240314	184200	9998852600	96000	96000	96000	96000	0
14	20240314	184100	9998852600	96000	96000	96000	96000	0
15	20240314	184000	9998852600	96000	96000	96000	96000	0
16	20240314	183900	9998852600	96000	96000	96000	96000	0
17	20240314	183800	9998852600	96000	96000	96000	96000	0
18	20240314	183700	9998852600	96000	96000	96000	96000	0
19	20240314	183600	9998852600	96000	96000	96000	96000	0
20	20240314	183500	9998852600	96000	96000	96000	96000	0
21	20240314	183400	9998852600	96000	96000	96000	96000	0
22	20240314	183300	9998852600	96000	96000	96000	96000	0
23	20240314	183200	9998852600	96000	96000	96000	96000	0
24	20240314	183100	9998852600	96000	96000	96000	96000	0
25	20240314	183000	9998852600	96000	96000	96000	96000	0
26	20240314	182900	9998852600	96000	96000	96000	96000	0
27	20240314	182800	9998852600	96000	96000	96000	96000	0
28	20240314	182700	9998852600	96000	96000	96000	96000	0
29	20240314	182600	9998852600	96000	96000	96000	96000	0
30	20240314	182500	9998852600	96000	96000	96000	96000	0
31	20240314	182400	9998852600	96000	96000	96000	96000	0
32	20240314	182300	9998852600	96000	96000	96000	96000	18515
33	20240314	182200	9998852600	96000	96000	96000	96000	0
34	20240314	182100	9998852600	96000	96000	96000	96000	0
35	20240314	182000	9998852600	96000	96000	96000	96000	0
36	20240314	181900	9998852600	96000	96000	96000	96000	0
37	20240314	181800	9998852600	96000	96000	96000	96000	0
38	20240314	181700	9998852600	96000	96000	96000	96000	0
39	20240314	181600	9998852600	96000	96000	96000	96000	0
40	20240314	181500	9998852600	96000	96000	96000	96000	0
41	20240314	181400	9998852600	96000	96000	96000	96000	0
42	20240314	181300	9998852600	96000	96000	96000	96000	0
43	20240314	181200	9998852600	96000	96000	96000	96000	0
44	20240314	181100	9998852600	96000	96000	96000	96000	0
45	20240314	181000	9998852600	96000	96000	96000	96000	0
46	20240314	180900	9998852600	96000	96000	96000	96000	0
47	20240314	180800	9998852600	96000	96000	96000	96000	0
48	20240314	180700	9998852600	96000	96000	96000	96000	0
49	20240314	180600	9998852600	96000	96000	96000	96000	0
50	20240314	180500	9998852600	96000	96000	96000	96000	0
51	20240314	180400	9998852600	96000	96000	96000	96000	0
52	20240314	180300	9998852600	96000	96000	96000	96000	0
53	20240314	180200	9998852600	96000	96000	96000	96000	0
54	20240314	180100	9998852600	96000	96000	96000	96000	0
55	20240314	180000	9998852600	96000	96000	96000	96000	0
56	20240314	175900	9998852600	96000	96000	96000	96000	0
57	20240314	175800	9998852600	96000	96000	96000	96000	0
58	20240314	175700	9998852600	96000	96000	96000	96000	0
59	20240314	175600	9998852600	96000	96000	96000	96000	0
60	20240314	175500	9998852600	96000	96000	96000	96000	0
61	20240314	175400	9998852600	96000	96000	96000	96000	0
62	20240314	175300	9998852600	96000	96000	96000	96000	18515
63	20240314	175200	9998852600	96000	96000	96000	96000	0
64	20240314	175100	9998852600	96000	96000	96000	96000	0
65	20240314	175000	9998852600	96000	96000	96000	96000	0
66	20240314	174900	9998852600	96000	96000	96000	96000	0
67	20240314	174800	9998852600	96000	96000	96000	96000	0
68	20240314	174700	9998852600	96000	96000	96000	96000	0
69	20240314	174600	9998852600	96000	96000	96000	96000	0
70	20240314	174500	9998852600	96000	96000	96000	96000	0
71	20240314	174400	9998852600	96000	96000	96000	96000	0
72	20240314	174300	9998852600	96000	96000	96000	96000	0
73	20240314	174200	9998852600	96000	96000	96000	96000	0
74	20240314	174100	9998852600	96000	96000	96000	96000	0
75	20240314	174000	9998852600	96000	96000	96000	96000	0
76	20240314	173900	9998852600	96000	96000	96000	96000	0
77	20240314	173800	9998852600	96000	96000	96000	96000	0
78	20240314	173700	9998852600	96000	96000	96000	96000	0
79	20240314	173600	9998852600	96000	96000	96000	96000	0
80	20240314	173500	9998852600	96000	96000	96000	96000	0
81	20240314	173400	9998852600	96000	96000	96000	96000	0
82	20240314	173300	9998852600	96000	96000	96000	96000	0
83	20240314	173200	9998852600	96000	96000	96000	96000	0
84	20240314	173100	9998852600	96000	96000	96000	96000	0
85	20240314	173000	9998852600	96000	96000	96000	96000	0
86	20240314	172900	9998852600	96000	96000	96000	96000	0
87	20240314	172800	9998852600	96000	96000	96000	96000	0
88	20240314	172700	9998852600	96000	96000	96000	96000	0
89	20240314	172600	9998852600	96000	96000	96000	96000	0
90	20240314	172500	9998852600	96000	96000	96000	96000	0
91	20240314	172400	9998852600	96000	96000	96000	96000	0
92	20240314	172300	9998852600	96000	96000	96000	96000	18515
93	20240314	172200	9998852600	96000	96000	96000	96000	0
94	20240314	172100	9998852600	96000	96000	96000	96000	0
95	20240314	172000	9998852600	96000	96000	96000	96000	0
96	20240314	171900	9998852600	96000	96000	96000	96000	0
97	20240314	171800	9998852600	96000	96000	96000	96000	0
98	20240314	171700	9998852600	96000	96000	96000	96000	0
99	20240314	171600	9998852600	96000	96000	96000	96000	0
100	20240314	171500	9998852600	96000	96000	96000	96000	0
101	20240314	171400	9998852600	96000	96000	96000	96000	0
102	20240314	171300	9998852600	96000	96000	96000	96000	0
103	20240314	171200	9998852600	96000	96000	96000	96000	0
104	20240314	171100	9998852600	96000	96000	96000	96000	0
105	20240314	171000	9998852600	96000	96000	96000	96000	0
106	20240314	170900	9998852600	96000	96000	96000	96000	0
107	20240314	170800	9998852600	96000	96000	96000	96000	0
108	20240314	170700	9998852600	96000	96000	96000	96000	0
109	20240314	170600	9998852600	96000	96000	96000	96000	0
110	20240314	170500	9998852600	96000	96000	96000	96000	0
111	20240314	170400	9998852600	96000	96000	96000	96000	0
112	20240314	170300	9998852600	96000	96000	96000	96000	0
113	20240314	170200	9998852600	96000	96000	96000	96000	0
114	20240314	170100	9998852600	96000	96000	96000	96000	0
115	20240314	170000	9998852600	96000	96000	96000	96000	0
116	20240314	165900	9998852600	96000	96000	96000	96000	0
117	20240314	165800	9998852600	96000	96000	96000	96000	0
118	20240314	165700	9998852600	96000	96000	96000	96000	0
119	20240314	165600	9998852600	96000	96000	96000	96000	0
120	20240314	165500	9998852600	96000	96000	96000	96000	0
121	20240314	165400	9998852600	96000	96000	96000	96000	0
122	20240314	165300	9998852600	96000	96000	96000	96000	18515
123	20240314	165200	9998852600	96000	96000	96000	96000	0
124	20240314	165100	9998852600	96000	96000	96000	96000	0
125	20240314	165000	9998852600	96000	96000	96000	96000	0
126	20240314	164900	9998852600	96000	96000	96000	96000	0
127	20240314	164800	9998852600	96000	96000	96000	96000	0
128	20240314	164700	9998852600	96000	96000	96000	96000	0
129	20240314	164600	9998852600	96000	96000	96000	96000	0
130	20240314	164500	9998852600	96000	96000	96000	96000	0
131	20240314	164400	9998852600	96000	96000	96000	96000	0
132	20240314	164300	9998852600	96000	96000	96000	96000	0
133	20240314	164200	9998852600	96000	96000	96000	96000	0
134	20240314	164100	9998852600	96000	96000	96000	96000	0
135	20240314	164000	9998852600	96000	96000	96000	96000	0
136	20240314	163900	9998852600	96000	96000	96000	96000	0
137	20240314	163800	9998852600	96000	96000	96000	96000	0
138	20240314	163700	9998852600	96000	96000	96000	96000	0
139	20240314	163600	9998852600	96000	96000	96000	96000	0
140	20240314	163500	9998852600	96000	96000	96000	96000	0
141	20240314	163400	9998852600	96000	96000	96000	96000	0
142	20240314	163300	9998852600	96000	96000	96000	96000	0
143	20240314	163200	9998852600	96000	96000	96000	96000	0
144	20240314	163100	9998852600	96000	96000	96000	96000	0
145	20240314	163000	9998852600	96000	96000	96000	96000	0
146	20240314	162900	9998852600	96000	96000	96000	96000	0
147	20240314	162800	9998852600	96000	96000	96000	96000	0
148	20240314	162700	9998852600	96000	96000	96000	96000	0
149	20240314	162600	9998852600	96000	96000	96000	96000	0
150	20240314	162500	9998852600	96000	96000	96000	96000	0
151	20240314	162400	9998852600	96000	96000	96000	96000	0
152	20240314	162300	9998852600	96000	96000	96000	96000	18515
153	20240314	162200	9998852600	96000	96000	96000	96000	0
154	20240314	162100	9998852600	96000	96000	96000	96000	0
155	20240314	162000	9998852600	96000	96000	96000	96000	0
156	20240314	161900	9998852600	96000	96000	96000	96000	0
157	20240314	161800	9998852600	96000	96000	96000	96000	0
158	20240314	161700	9998852600	96000	96000	96000	96000	0
159	20240314	161600	9998852600	96000	96000	96000	96000	0
160	20240314	161500	9998852600	96000	96000	96000	96000	0
161	20240314	161400	9998852600	96000	96000	96000	96000	0
162	20240314	161300	9998852600	96000	96000	96000	96000	0
163	20240314	161200	9998852600	96000	96000	96000	96000	0
164	20240314	161100	9998852600	96000	96000	96000	96000	0
165	20240314	161000	9998852600	96000	96000	96000	96000	0
166	20240314	160900	9998852600	96000	96000	96000	96000	0
167	20240314	160800	9998852600	96000	96000	96000	96000	0
168	20240314	160700	9998852600	96000	96000	96000	96000	0
169	20240314	160600	9998852600	96000	96000	96000	96000	0
170	20240314	160500	9998852600	96000	96000	96000	96000	0
171	20240314	160400	9998852600	96000	96000	96000	96000	0
172	20240314	160300	9998852600	96000	96000	96000	96000	0
173	20240314	160200	9998852600	96000	96000	96000	96000	0
174	20240314	160100	9998852600	96000	96000	96000	96000	0
175	20240314	160000	9998852600	96000	96000	96000	96000	0
176	20240314	155900	9998852600	96000	96000	96000	96000	0
177	20240314	155800	9998852600	96000	96000	96000	96000	0
178	20240314	155700	9998852600	96000	96000	96000	96000	0
179	20240314	155600	9998852600	96000	96000	96000	96000	0
180	20240314	155500	9998852600	96000	96000	96000	96000	0
181	20240314	155400	9998852600	96000	96000	96000	96000	0
182	20240314	155300	9998852600	96000	96000	96000	96000	18515
183	20240314	155200	9998852600	96000	96000	96000	96000	0
184	20240314	155100	9998852600	96000	96000	96000	96000	0
185	20240314	155000	9998852600	96000	96000	96000	96000	0
186	20240314	154900	9998852600	96000	96000	96000	96000	0
187	20240314	154800	9998852600	96000	96000	96000	96000	0
188	20240314	154700	9998852600	96000	96000	96000	96000	0
189	20240314	154600	9998852600	96000	96000	96000	96000	0
190	20240314	154500	9998852600	96000	96000	96000	96000	0
191	20240314	154400	9998852600	96000	96000	96000	96000	0
192	20240314	154300	9998852600	96000	96000	96000	96000	0
193	20240314	154200	9998852600	96000	96000	96000	96000	0
194	20240314	154100	9998852600	96000	96000	96000	96000	0
195	20240314	154000	9998852600	96000	96000	96000	96000	0
196	20240314	153900	9998852600	96000	96000	96000	96000	0
197	20240314	153800	9998852600	96000	96000	96000	96000	0
198	20240314	153700	9998852600	96000	96000	96000	96000	0
199	20240314	153600	9998852600	96000	96000	96000	96000	0
200	20240314	153500	9998852600	96000	96000	96000	96000	0
201	20240314	153400	9998852600	96000	96000	96000	96000	0
202	20240314	153300	9998852600	96000	96000	96000	96000	0
203	20240314	153200	9998852600	96000	96000	96000	96000	0
204	20240314	153100	9998852600	96000	96000	96000	96000	0
205	20240314	153000	9998852600	96000	96000	96000	96000	18515
206	20240314	152900	8221412600	96400	96400	96400	96400	0
207	20240314	152800	8221412600	96400	96400	96400	96400	0
208	20240314	152700	8221412600	96400	96400	96400	96400	0
209	20240314	152600	8221412600	96400	96400	96400	96400	0
210	20240314	152500	8221412600	96400	96400	96400	96400	0
211	20240314	152400	8221412600	96400	96400	96400	96400	0
212	20240314	152300	8221412600	96400	96400	96400	96400	0
213	20240314	152200	8221412600	96400	96400	96400	96400	0
214	20240314	152100	8221412600	96400	96400	96400	96400	0
215	20240314	152000	8221412600	96400	96400	96400	96400	0
216	20240314	151900	8221412600	96400	96200	96400	96100	318
217	20240314	151800	8190798600	96200	96100	96300	96000	323
218	20240314	151700	8159731200	96200	96000	96200	95900	378
219	20240314	151600	8123443500	95900	95700	96000	95600	399
220	20240314	151500	8085237500	95700	95700	95800	95600	276
221	20240314	151400	8058821100	95700	95600	95800	95600	290
222	20240314	151300	8031080000	95700	95700	95800	95600	191
223	20240314	151200	8012802400	95700	95700	95900	95600	201
224	20240314	151100	7993552800	95600	95600	95900	95500	653
225	20240314	151000	7931081800	95700	95700	95700	95600	171
226	20240314	150900	7914732900	95600	95700	95800	95600	439
227	20240314	150800	7872736100	95700	95800	95900	95700	409
228	20240314	150700	7833559900	95800	95800	95900	95800	186
229	20240314	150600	7815738000	95800	95900	96000	95800	221
230	20240314	150500	7794563100	95900	95900	96200	95800	163
231	20240314	150400	7778925800	95900	96100	96200	95800	238
232	20240314	150300	7756090800	96100	95900	96200	95800	576
233	20240314	150200	7700811300	95800	96000	96000	95800	197
234	20240314	150100	7681917000	95800	95800	96100	95700	318
235	20240314	150000	7651424700	95700	95800	96000	95600	371
236	20240314	145900	7615876900	96000	95700	96000	95600	388
237	20240314	145800	7578734800	95700	95500	95700	95400	462
238	20240314	145700	7534592600	95500	95400	95700	95300	500
239	20240314	145600	7486844000	95700	95500	95700	95400	396
240	20240314	145500	7449036900	95500	95300	95600	95300	419
241	20240314	145400	7409070300	95300	95400	95400	95300	366
242	20240314	145300	7374181100	95300	95400	95400	95300	229
243	20240314	145200	7352350400	95300	95200	95400	95200	378
244	20240314	145100	7316322000	95200	95200	95300	95200	599
245	20240314	145000	7259291400	95200	95200	95300	95200	389
246	20240314	144900	7222246100	95200	95300	95400	95200	441
247	20240314	144800	7180242900	95300	95400	95400	95300	424
248	20240314	144700	7139832400	95400	95300	95400	95300	495
249	20240314	144600	7092653200	95500	95400	95500	95300	702
250	20240314	144500	7025732200	95400	95300	95400	95300	333
251	20240314	144400	6993995100	95400	95500	95600	95300	970
252	20240314	144300	6901404700	95500	96100	96100	95500	7569
253	20240314	144200	6175177000	96100	96200	96300	96100	791
254	20240314	144100	6099086000	96200	96300	96400	96200	991
255	20240314	144000	6003681900	96300	96300	96400	96300	362
256	20240314	143900	5968820800	96300	96300	96400	96300	485
257	20240314	143800	5922111800	96300	96400	96500	96300	522
258	20240314	143700	5871798000	96400	96400	96500	96400	229
259	20240314	143600	5849719600	96400	96400	96500	96400	384
260	20240314	143500	5812691400	96500	96500	96600	96500	156
261	20240314	143400	5797637200	96500	96500	96600	96500	337
262	20240314	143300	5765115500	96500	96500	96700	96500	182
263	20240314	143200	5747542400	96500	96600	96700	96500	311
264	20240314	143100	5717494500	96600	96700	96700	96600	44
265	20240314	143000	5713239800	96700	96800	96800	96700	125
266	20240314	142900	5701152000	96700	96800	96800	96700	119
267	20240314	142800	5689641600	96800	96700	96900	96700	44
268	20240314	142700	5685383200	96700	96800	96900	96700	147
269	20240314	142600	5671158100	96800	96800	96900	96800	67
270	20240314	142500	5664672100	96800	96800	96800	96700	295
271	20240314	142400	5636117300	96900	96700	97000	96700	551
272	20240314	142300	5582775800	96700	96800	96900	96700	314
273	20240314	142200	5552380500	96900	96800	96900	96700	223
274	20240314	142100	5530800300	96700	96700	96800	96700	139
275	20240314	142000	5517357400	96700	96700	96800	96700	170
276	20240314	141900	5500908300	96800	96800	96900	96700	141
277	20240314	141800	5487261500	96800	96800	96900	96800	119
278	20240314	141700	5475742100	96800	96800	96900	96800	100
279	20240314	141600	5466060300	96800	96800	96900	96800	182
280	20240314	141500	5448427700	96800	96800	96900	96800	240
281	20240314	141400	5425195400	96800	96900	96900	96800	52
282	20240314	141300	5420158600	96800	96900	96900	96800	85
283	20240314	141200	5411922400	96900	96900	97000	96900	144
284	20240314	141100	5397966100	96900	96800	97000	96800	36
285	20240314	141000	5394475600	96800	96900	97000	96800	168
286	20240314	140900	5378201300	96800	96800	96900	96800	83
287	20240314	140800	5370166500	96800	96700	96800	96700	76
288	20240314	140700	5362815700	96700	96700	96900	96700	360
289	20240314	140600	5327965400	96700	96700	96700	96600	235
290	20240314	140500	5305258100	96700	96700	96800	96600	75
291	20240314	140400	5298006800	96600	96700	96700	96600	102
292	20240314	140300	5288151000	96600	96500	96700	96500	54
293	20240314	140200	5282939000	96600	96600	96600	96500	338
294	20240314	140100	5250302800	96700	96600	96700	96600	50
295	20240314	140000	5245472300	96600	96600	96800	96600	103
296	20240314	135900	5235517200	96700	96800	96800	96700	63
297	20240314	135800	5229424800	96800	96800	96800	96600	95
298	20240314	135700	5220239000	96800	96500	96800	96500	105
299	20240314	135600	5210096300	96600	96700	96700	96500	109
300	20240314	135500	5199559600	96500	96600	96700	96500	77
301	20240314	135400	5192121300	96600	96600	96700	96600	52
302	20240314	135300	5187097500	96600	96700	96800	96600	65
303	20240314	135200	5180812000	96800	96800	96900	96800	64
304	20240314	135100	5174616600	96800	96600	96800	96600	254
305	20240314	135000	5150041600	96500	96700	96700	96500	145
306	20240314	134900	5136041800	96500	96800	96800	96500	76
307	20240314	134800	5128698400	96800	96600	96800	96500	168
308	20240314	134700	5112468900	96600	96600	96700	96600	150
309	20240314	134600	5097978700	96700	96600	96700	96600	42
310	20240314	134500	5093921200	96600	96600	96700	96600	108
311	20240314	134400	5083487700	96600	96600	96700	96600	128
312	20240314	134300	5071114900	96700	96700	96700	96600	81
313	20240314	134200	5063288900	96700	96700	96700	96600	72
314	20240314	134100	5056326700	96600	96700	96800	96600	146
315	20240314	134000	5042208400	96700	96800	96800	96700	52
316	20240314	133900	5037179500	96700	96700	96800	96700	87
317	20240314	133800	5028766300	96700	96700	96800	96700	78
318	20240314	133700	5021223400	96700	96800	96800	96700	87
319	20240314	133600	5012806500	96700	96800	96800	96700	94
320	20240314	133500	5003714900	96700	96700	96800	96700	124
321	20240314	133400	4991723500	96800	96600	96800	96600	138
322	20240314	133300	4978383000	96600	96700	96700	96600	47
323	20240314	133200	4973840800	96800	96700	96800	96700	123
324	20240314	133100	4961946500	96800	96700	96800	96600	87
325	20240314	133000	4953537300	96600	96600	96700	96600	97
326	20240314	132900	4944166900	96700	96600	96700	96600	103
327	20240314	132800	4934214100	96700	96600	96700	96600	53
328	20240314	132700	4929094100	96600	96600	96800	96600	48
329	20240314	132600	4924454100	96700	96700	96700	96600	261
330	20240314	132500	4899218000	96700	96600	96700	96600	262
331	20240314	132400	4873890700	96600	96400	96600	96400	86
332	20240314	132300	4865593500	96600	96600	96600	96400	89
333	20240314	132200	4857009500	96500	96500	96500	96400	74
334	20240314	132100	4849873400	96400	96400	96500	96400	45
335	20240314	132000	4845532400	96400	96500	96500	96400	82
336	20240314	131900	4837619500	96500	96500	96500	96400	145
337	20240314	131800	4823627400	96500	96500	96600	96400	81
338	20240314	131700	4815813400	96400	96500	96500	96400	300
339	20240314	131600	4786864200	96400	96400	96600	96400	80
340	20240314	131500	4779147000	96400	96500	96500	96400	76
341	20240314	131400	4771816000	96600	96500	96600	96400	51
342	20240314	131300	4766894300	96400	96500	96600	96400	33
343	20240314	131200	4763712600	96500	96400	96500	96400	98
344	20240314	131100	4754255800	96500	96500	96500	96400	92
345	20240314	131000	4745383000	96400	96500	96500	96400	93
346	20240314	130900	4736412100	96500	96500	96600	96500	84
347	20240314	130800	4728306000	96500	96500	96600	96500	59
348	20240314	130700	4722612300	96500	96500	96500	96500	98
349	20240314	130600	4713155300	96400	96500	96500	96400	84
350	20240314	130500	4705052300	96500	96500	96600	96500	57
351	20240314	130400	4699551600	96500	96500	96500	96500	38
352	20240314	130300	4695884600	96500	96600	96600	96500	149
353	20240314	130200	4681505400	96600	96600	96600	96600	112
354	20240314	130100	4670686200	96600	96500	96600	96400	122
355	20240314	130000	4658920400	96400	96400	96500	96400	60
356	20240314	125900	4653133400	96400	96500	96500	96400	97
357	20240314	125800	4643781300	96400	96400	96400	96400	86
358	20240314	125700	4635490900	96500	96400	96500	96400	70
359	20240314	125600	4628742600	96400	96500	96500	96400	19
360	20240314	125500	4626910700	96400	96400	96500	96400	79
361	20240314	125400	4619295000	96500	96600	96600	96500	57
362	20240314	125300	4613794400	96500	96500	96600	96500	181
363	20240314	125200	4596327500	96400	96500	96500	96400	82
364	20240314	125100	4588421600	96500	96500	96500	96400	54
365	20240314	125000	4583210800	96400	96600	96600	96400	102
366	20240314	124900	4573372000	96500	96500	96500	96400	85
367	20240314	124800	4565172200	96600	96500	96600	96500	39
368	20240314	124700	4561408500	96500	96600	96600	96500	150
369	20240314	124600	4546932000	96500	96400	96500	96400	75
370	20240314	124500	4539697400	96400	96500	96600	96400	101
371	20240314	124400	4529949500	96500	96600	96600	96500	85
372	20240314	124300	4521746900	96500	96500	96500	96500	84
373	20240314	124200	4513640900	96500	96500	96600	96500	63
374	20240314	124100	4507561200	96500	96500	96600	96500	97
375	20240314	124000	4498200600	96500	96500	96500	96500	85
376	20240314	123900	4489998100	96600	96600	96600	96600	12
377	20240314	123800	4488838900	96500	96600	96600	96500	173
378	20240314	123700	4472137200	96500	96500	96600	96500	85
379	20240314	123600	4463934600	96500	96500	96600	96500	50
380	20240314	123500	4459104900	96500	96600	96600	96500	109
381	20240314	123400	4448584700	96500	96500	96600	96500	115
382	20240314	123300	4437483500	96600	96500	96600	96500	51
383	20240314	123200	4432561800	96600	96600	96600	96500	174
384	20240314	123100	4415766300	96500	96500	96500	96500	5
385	20240314	123000	4415283800	96500	96500	96600	96500	84
386	20240314	122900	4407177500	96500	96600	96600	96500	87
387	20240314	122800	4398781700	96600	96500	96600	96500	12
388	20240314	122700	4397623600	96600	96600	96700	96600	107
389	20240314	122600	4387287200	96600	96700	96700	96600	89
390	20240314	122500	4378689700	96600	96600	96600	96600	55
391	20240314	122400	4373376700	96600	96600	96700	96600	86
392	20240314	122300	4365068900	96600	96600	96700	96600	104
393	20240314	122200	4355022200	96600	96600	96600	96600	2
394	20240314	122100	4354829000	96700	96700	96800	96700	56
395	20240314	122000	4349413700	96700	96700	96800	96700	83
396	20240314	121900	4341387400	96700	96800	96800	96700	103
397	20240314	121800	4331419900	96900	96800	96900	96800	71
398	20240314	121700	4324547000	96800	96800	96900	96800	126
399	20240314	121600	4312350000	96800	96700	96800	96700	114
400	20240314	121500	4301315200	96800	96800	96800	96700	138
401	20240314	121400	4287970200	96700	96700	96700	96700	58
402	20240314	121300	4282361600	96700	96600	96800	96600	144
403	20240314	121200	4268436900	96600	96800	96800	96600	95
404	20240314	121100	4259250100	96700	96700	96800	96700	93
405	20240314	121000	4250256500	96700	96700	96700	96700	133
406	20240314	120900	4237395400	96600	96500	96700	96500	124
407	20240314	120800	4225422900	96500	96500	96600	96500	65
408	20240314	120700	4219150300	96500	96500	96500	96400	80
409	20240314	120600	4211430600	96600	96400	96600	96300	183
410	20240314	120500	4193778700	96300	96300	96400	96300	62
411	20240314	120400	4187807000	96300	96300	96300	96300	64
412	20240314	120300	4181643800	96300	96300	96400	96300	79
413	20240314	120200	4174035900	96300	96400	96400	96300	63
414	20240314	120100	4167968700	96300	96300	96400	96300	104
415	20240314	120000	4157953200	96300	96300	96400	96300	67
416	20240314	115900	4151501000	96400	96300	96400	96300	88
417	20240314	115800	4143024400	96300	96300	96400	96300	112
418	20240314	115700	4132236700	96400	96300	96400	96300	86
419	20240314	115600	4123954700	96300	96300	96400	96300	73
420	20240314	115500	4116924700	96300	96400	96400	96300	77
421	20240314	115400	4109504000	96500	96400	96500	96400	81
422	20240314	115300	4101695400	96400	96500	96500	96400	76
423	20240314	115200	4094365800	96400	96400	96400	96400	85
424	20240314	115100	4086171800	96500	96400	96500	96400	41
425	20240314	115000	4082218100	96400	96400	96500	96400	66
426	20240314	114900	4075855500	96500	96400	96500	96400	61
427	20240314	114800	4069974000	96300	96300	96400	96300	87
428	20240314	114700	4061595800	96300	96300	96400	96300	67
429	20240314	114600	4055143400	96300	96400	96400	96300	52
430	20240314	114500	4050135000	96300	96300	96400	96300	103
431	20240314	114400	4040214900	96300	96400	96400	96300	202
432	20240314	114300	4020751900	96400	96600	96600	96400	10
433	20240314	114200	4019786800	96500	96400	96700	96400	107
434	20240314	114100	4009459100	96400	96300	96400	96300	67
435	20240314	114000	4003001900	96400	96200	96400	96200	265
436	20240314	113900	3977474000	96300	96200	96300	96200	711
437	20240314	113800	3909063600	96200	96300	96400	96200	430
438	20240314	113700	3867658400	96300	96400	96400	96300	106
439	20240314	113600	3857450400	96300	96400	96500	96300	227
440	20240314	113500	3835581700	96300	96400	96400	96300	787
441	20240314	113400	3759767300	96400	96400	96500	96300	335
442	20240314	113300	3727476100	96500	96400	96500	96400	62
443	20240314	113200	3721499100	96500	96400	96500	96400	70
444	20240314	113100	3714749800	96400	96400	96500	96400	97
445	20240314	113000	3705398000	96500	96400	96500	96400	68
446	20240314	112900	3698842600	96400	96400	96500	96400	107
447	20240314	112800	3688527200	96500	96400	96500	96400	95
448	20240314	112700	3679369000	96400	96400	96400	96400	57
449	20240314	112600	3673874200	96400	96600	96700	96400	307
450	20240314	112500	3644244700	96600	96800	96800	96600	36
451	20240314	112400	3640761900	96700	96700	96800	96700	34
452	20240314	112300	3637472000	96700	96800	97000	96700	138
453	20240314	112200	3624108000	96800	97100	97100	96800	102
454	20240314	112100	3614221100	97000	97000	97100	97000	71
455	20240314	112000	3607329100	97000	97100	97200	97000	29
456	20240314	111900	3604513800	97100	98000	98300	97100	664
457	20240314	111800	3539776900	98300	98300	98300	97800	376
458	20240314	111700	3502835800	97800	97700	98300	97700	463
459	20240314	111600	3457413200	97700	98000	98300	97700	482
460	20240314	111500	3410119300	98000	97600	98100	97500	440
461	20240314	111400	3367010800	97600	98000	98000	97500	498
462	20240314	111300	3318279100	97800	98000	98000	97800	487
463	20240314	111200	3270570000	98000	97600	98000	97600	2514
464	20240314	111100	3024920500	97600	97600	97600	97500	523
465	20240314	111000	2973881200	97600	97200	97600	97200	2545
466	20240314	110900	2726301900	97200	97200	97200	97100	811
467	20240314	110800	2647488000	97200	97100	97200	97000	442
468	20240314	110700	2604545900	97200	97100	97200	96900	200
469	20240314	110600	2585128900	97100	97200	97200	97100	175
470	20240314	110500	2568132400	97100	97100	97200	97000	676
471	20240314	110400	2502498900	97100	97200	97200	97000	220
472	20240314	110300	2481126300	97200	97100	97200	97000	245
473	20240314	110200	2457332500	97100	97000	97100	96900	174
474	20240314	110100	2440450700	97100	96500	97100	96400	551
475	20240314	110000	2387118800	96500	96400	96500	96300	127
476	20240314	105900	2374879200	96400	96300	96400	96300	27
477	20240314	105800	2372278700	96300	96300	96300	96300	79
478	20240314	105700	2364671000	96300	96300	96300	96300	0
479	20240314	105600	2364671000	96300	96300	96300	96200	86
480	20240314	105500	2356393200	96300	96500	96500	96300	124
481	20240314	105400	2344441100	96400	96300	96400	96300	54
482	20240314	105300	2339235800	96300	96400	96500	96300	109
483	20240314	105200	2328729000	96400	96400	96400	96300	73
484	20240314	105100	2321693600	96300	96300	96300	96300	280
485	20240314	105000	2294729600	96200	96200	96200	96200	574
486	20240314	104900	2239510800	96300	96300	96300	96200	145
487	20240314	104800	2225552800	96300	96300	96300	96300	197
488	20240314	104700	2206581700	96300	96700	96700	96300	3192
489	20240314	104600	1898488900	96700	96700	96800	96600	694
490	20240314	104500	1831427300	96800	96800	96800	96700	20
491	20240314	104400	1829491500	96800	96800	96800	96800	75
492	20240314	104300	1822231500	96800	96600	96900	96600	261
493	20240314	104200	1796994100	96600	96600	96600	96600	3
494	20240314	104100	1796704300	96600	96500	96600	96500	77
495	20240314	104000	1789267800	96500	96500	96500	96500	58
496	20240314	103900	1783670800	96600	96600	96600	96600	45
497	20240314	103800	1779323800	96600	96600	96600	96600	53
498	20240314	103700	1774204000	96600	96600	96700	96600	518
499	20240314	103600	1724149200	96600	96600	96600	96600	475
500	20240314	103500	1678264200	96700	96800	96800	96600	317
501	20240314	103400	1647606600	96800	96800	96800	96800	168
502	20240314	103300	1631344200	96900	96900	96900	96900	4
503	20240314	103200	1630956600	96900	97000	97000	96900	89
504	20240314	103100	1622329700	97000	96800	97000	96800	81
505	20240314	103000	1614485800	96800	96800	96900	96800	316
506	20240314	102900	1583896900	96700	96800	96800	96700	63
507	20240314	102800	1577803600	96800	96800	96800	96800	170
508	20240314	102700	1561347600	96800	96900	96900	96800	117
509	20240314	102600	1550013400	96900	97000	97000	96900	45
510	20240314	102500	1545652700	97000	97000	97000	97000	383
511	20240314	102400	1508501700	97000	97000	97000	97000	51
512	20240314	102300	1503554700	97000	97100	97100	97000	32
513	20240314	102200	1500448500	97100	97100	97200	97100	92
514	20240314	102100	1491515200	97100	97200	97300	97100	73
515	20240314	102000	1484417800	97200	97200	97200	97200	83
516	20240314	101900	1476350200	97200	97200	97300	97200	75
517	20240314	101800	1469060000	97400	97400	97400	97400	0
518	20240314	101700	1469060000	97400	97400	97400	97400	22
519	20240314	101600	1466917200	97300	97400	97400	97300	209
520	20240314	101500	1446578900	97300	97300	97400	97300	59
521	20240314	101400	1440835500	97300	97300	97400	97300	80
522	20240314	101300	1433049400	97300	97400	97400	97300	91
523	20240314	101200	1424192100	97300	97400	97400	97300	12
524	20240314	101100	1423023400	97300	97400	97400	97300	62
525	20240314	101000	1416988500	97300	97500	97500	97300	129
526	20240314	100900	1404415800	97500	97400	97500	97400	29
527	20240314	100800	1401589100	97400	97400	97400	97400	44
528	20240314	100700	1397303500	97300	97300	97400	97300	160
529	20240314	100600	1381725500	97300	97200	97300	97200	163
530	20240314	100500	1365866600	97300	97300	97300	97200	67
531	20240314	100400	1359352400	97300	97200	97300	97200	61
532	20240314	100300	1353423100	97200	97000	97200	96900	88
533	20240314	100200	1344886400	97000	97000	97100	97000	198
534	20240314	100100	1325680100	97100	97000	97100	97000	48
535	20240314	100000	1321022000	97000	97100	97200	97000	90
536	20240314	095900	1312288000	97200	97000	97300	97000	76
537	20240314	095800	1304901500	97100	97100	97100	97000	83
538	20240314	095700	1296847200	97000	97000	97100	97000	68
539	20240314	095600	1290251100	97100	97100	97100	97100	63
540	20240314	095500	1284133800	97100	97000	97100	97000	97
541	20240314	095400	1274724600	97200	97200	97200	97200	39
542	20240314	095300	1270933800	97300	97200	97300	96900	299
543	20240314	095200	1241929600	97200	97000	97200	97000	49
544	20240314	095100	1237174400	97200	96900	97200	96900	341
545	20240314	095000	1204070900	96900	96900	96900	96900	40
546	20240314	094900	1200194900	96900	96800	96900	96800	89
547	20240314	094800	1191577900	96900	96900	96900	96900	138
548	20240314	094700	1178205700	96900	96800	96900	96800	321
549	20240314	094600	1147110100	96800	96800	96900	96800	100
550	20240314	094500	1137430000	96800	96800	96900	96800	59
551	20240314	094400	1131718500	96800	97100	97100	96800	1913
552	20240314	094300	946107700	97100	97100	97200	97100	278
553	20240314	094200	919113100	97100	97200	97200	97100	228
554	20240314	094100	896958200	97100	97300	97300	97100	30
555	20240314	094000	894042200	97100	97100	97200	97100	257
556	20240314	093900	869083500	97100	97200	97200	97100	60
557	20240314	093800	863255000	97300	97200	97300	97100	77
558	20240314	093700	855774700	97200	97300	97300	97200	481
559	20240314	093600	809010800	97300	97300	97300	97300	29
560	20240314	093500	806189100	97300	97300	97400	97300	49
561	20240314	093400	801421300	97400	97500	97500	97400	1203
562	20240314	093300	684200500	97500	97600	97600	97500	155
563	20240314	093200	669085900	97500	97600	97600	97500	61
564	20240314	093100	663136200	97500	97500	97600	97400	318
565	20240314	093000	632133200	97600	97600	97600	97500	73
566	20240314	092900	625012300	97500	97500	97500	97500	105
567	20240314	092800	614774800	97500	97600	97600	97500	142
568	20240314	092700	600923500	97600	97500	97600	97500	66
569	20240314	092600	594482100	97500	97400	97600	97400	106
570	20240314	092500	584147000	97500	97400	97500	97400	96
571	20240314	092400	574791400	97500	97500	97500	97400	41
572	20240314	092300	570795500	97500	97500	97500	97500	149
573	20240314	092200	556268000	97500	97500	97500	97400	248
574	20240314	092100	532092900	97400	97400	97400	97400	67
575	20240314	092000	525567100	97400	97500	97500	97400	377
576	20240314	091900	488811900	97500	97500	97600	97500	7
577	20240314	091800	488129300	97600	97600	97900	97600	203
578	20240314	091700	468273800	97600	97600	97600	97500	140
579	20240314	091600	454610300	97500	97700	97700	97500	216
580	20240314	091500	433528600	97600	97600	97600	97600	662
581	20240314	091400	368917400	97700	97600	97700	97600	486
582	20240314	091300	321480600	97600	97800	97800	97600	84
583	20240314	091200	313270200	97700	97700	97800	97600	93
584	20240314	091100	304187400	97700	97700	97700	97700	30
585	20240314	091000	301256400	97700	97600	97700	97500	74
586	20240314	090900	294032800	97700	97500	97800	97500	67
587	20240314	090800	287490000	97500	97800	97800	97500	167
588	20240314	090700	271181700	97900	97900	98000	97900	1009
589	20240314	090600	172400500	98000	98100	98100	98000	359
590	20240314	090500	137206600	98300	98200	98300	98200	94
591	20240314	090400	127970600	98300	98200	98300	98000	438
592	20240314	090300	84985300	98100	98200	98200	98100	209
593	20240314	090200	64473200	98100	98000	98300	98000	199
594	20240314	090100	44953400	97900	97900	97900	97900	184
595	20240314	090000	26939800	97900	98400	98400	97900	274