KissMeData/000150/min/candle-20240306.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240306	183000	4822596800	92400	92400	92400	92400	768
3	20240306	182900	4822596800	92400	92400	92400	92400	0
4	20240306	182800	4822596800	92400	92400	92400	92400	0
5	20240306	182700	4822596800	92400	92400	92400	92400	0
6	20240306	182600	4822596800	92400	92400	92400	92400	0
7	20240306	182500	4822596800	92400	92400	92400	92400	0
8	20240306	182400	4822596800	92400	92400	92400	92400	0
9	20240306	182300	4822596800	92400	92400	92400	92400	0
10	20240306	182200	4822596800	92400	92400	92400	92400	0
11	20240306	182100	4822596800	92400	92400	92400	92400	0
12	20240306	182000	4822596800	92400	92400	92400	92400	0
13	20240306	181900	4822596800	92400	92400	92400	92400	0
14	20240306	181800	4822596800	92400	92400	92400	92400	0
15	20240306	181700	4822596800	92400	92400	92400	92400	0
16	20240306	181600	4822596800	92400	92400	92400	92400	0
17	20240306	181500	4822596800	92400	92400	92400	92400	0
18	20240306	181400	4822596800	92400	92400	92400	92400	0
19	20240306	181300	4822596800	92400	92400	92400	92400	0
20	20240306	181200	4822596800	92400	92400	92400	92400	0
21	20240306	181100	4822596800	92400	92400	92400	92400	0
22	20240306	181000	4822596800	92400	92400	92400	92400	0
23	20240306	180900	4822596800	92400	92400	92400	92400	0
24	20240306	180800	4822596800	92400	92400	92400	92400	0
25	20240306	180700	4822596800	92400	92400	92400	92400	0
26	20240306	180600	4822596800	92400	92400	92400	92400	0
27	20240306	180500	4822596800	92400	92400	92400	92400	0
28	20240306	180400	4822596800	92400	92400	92400	92400	0
29	20240306	180300	4822596800	92400	92400	92400	92400	0
30	20240306	180200	4822596800	92400	92400	92400	92400	0
31	20240306	180100	4822596800	92400	92400	92400	92400	0
32	20240306	180000	4822596800	92400	92400	92400	92400	768
33	20240306	175900	4822596800	92400	92400	92400	92400	0
34	20240306	175800	4822596800	92400	92400	92400	92400	0
35	20240306	175700	4822596800	92400	92400	92400	92400	0
36	20240306	175600	4822596800	92400	92400	92400	92400	0
37	20240306	175500	4822596800	92400	92400	92400	92400	0
38	20240306	175400	4822596800	92400	92400	92400	92400	0
39	20240306	175300	4822596800	92400	92400	92400	92400	0
40	20240306	175200	4822596800	92400	92400	92400	92400	0
41	20240306	175100	4822596800	92400	92400	92400	92400	0
42	20240306	175000	4822596800	92400	92400	92400	92400	0
43	20240306	174900	4822596800	92400	92400	92400	92400	0
44	20240306	174800	4822596800	92400	92400	92400	92400	0
45	20240306	174700	4822596800	92400	92400	92400	92400	0
46	20240306	174600	4822596800	92400	92400	92400	92400	0
47	20240306	174500	4822596800	92400	92400	92400	92400	0
48	20240306	174400	4822596800	92400	92400	92400	92400	0
49	20240306	174300	4822596800	92400	92400	92400	92400	0
50	20240306	174200	4822596800	92400	92400	92400	92400	0
51	20240306	174100	4822596800	92400	92400	92400	92400	0
52	20240306	174000	4822596800	92400	92400	92400	92400	0
53	20240306	173900	4822596800	92400	92400	92400	92400	0
54	20240306	173800	4822596800	92400	92400	92400	92400	0
55	20240306	173700	4822596800	92400	92400	92400	92400	0
56	20240306	173600	4822596800	92400	92400	92400	92400	0
57	20240306	173500	4822596800	92400	92400	92400	92400	0
58	20240306	173400	4822596800	92400	92400	92400	92400	0
59	20240306	173300	4822596800	92400	92400	92400	92400	0
60	20240306	173200	4822596800	92400	92400	92400	92400	0
61	20240306	173100	4822596800	92400	92400	92400	92400	0
62	20240306	173000	4822596800	92400	92400	92400	92400	768
63	20240306	172900	4822596800	92400	92400	92400	92400	0
64	20240306	172800	4822596800	92400	92400	92400	92400	0
65	20240306	172700	4822596800	92400	92400	92400	92400	0
66	20240306	172600	4822596800	92400	92400	92400	92400	0
67	20240306	172500	4822596800	92400	92400	92400	92400	0
68	20240306	172400	4822596800	92400	92400	92400	92400	0
69	20240306	172300	4822596800	92400	92400	92400	92400	0
70	20240306	172200	4822596800	92400	92400	92400	92400	0
71	20240306	172100	4822596800	92400	92400	92400	92400	0
72	20240306	172000	4822596800	92400	92400	92400	92400	0
73	20240306	171900	4822596800	92400	92400	92400	92400	0
74	20240306	171800	4822596800	92400	92400	92400	92400	0
75	20240306	171700	4822596800	92400	92400	92400	92400	0
76	20240306	171600	4822596800	92400	92400	92400	92400	0
77	20240306	171500	4822596800	92400	92400	92400	92400	0
78	20240306	171400	4822596800	92400	92400	92400	92400	0
79	20240306	171300	4822596800	92400	92400	92400	92400	0
80	20240306	171200	4822596800	92400	92400	92400	92400	0
81	20240306	171100	4822596800	92400	92400	92400	92400	0
82	20240306	171000	4822596800	92400	92400	92400	92400	0
83	20240306	170900	4822596800	92400	92400	92400	92400	0
84	20240306	170800	4822596800	92400	92400	92400	92400	0
85	20240306	170700	4822596800	92400	92400	92400	92400	0
86	20240306	170600	4822596800	92400	92400	92400	92400	0
87	20240306	170500	4822596800	92400	92400	92400	92400	0
88	20240306	170400	4822596800	92400	92400	92400	92400	0
89	20240306	170300	4822596800	92400	92400	92400	92400	0
90	20240306	170200	4822596800	92400	92400	92400	92400	0
91	20240306	170100	4822596800	92400	92400	92400	92400	0
92	20240306	170000	4822596800	92400	92400	92400	92400	768
93	20240306	165900	4822596800	92400	92400	92400	92400	0
94	20240306	165800	4822596800	92400	92400	92400	92400	0
95	20240306	165700	4822596800	92400	92400	92400	92400	0
96	20240306	165600	4822596800	92400	92400	92400	92400	0
97	20240306	165500	4822596800	92400	92400	92400	92400	0
98	20240306	165400	4822596800	92400	92400	92400	92400	0
99	20240306	165300	4822596800	92400	92400	92400	92400	0
100	20240306	165200	4822596800	92400	92400	92400	92400	0
101	20240306	165100	4822596800	92400	92400	92400	92400	0
102	20240306	165000	4822596800	92400	92400	92400	92400	0
103	20240306	164900	4822596800	92400	92400	92400	92400	0
104	20240306	164800	4822596800	92400	92400	92400	92400	0
105	20240306	164700	4822596800	92400	92400	92400	92400	0
106	20240306	164600	4822596800	92400	92400	92400	92400	0
107	20240306	164500	4822596800	92400	92400	92400	92400	0
108	20240306	164400	4822596800	92400	92400	92400	92400	0
109	20240306	164300	4822596800	92400	92400	92400	92400	0
110	20240306	164200	4822596800	92400	92400	92400	92400	0
111	20240306	164100	4822596800	92400	92400	92400	92400	0
112	20240306	164000	4822596800	92400	92400	92400	92400	0
113	20240306	163900	4822596800	92400	92400	92400	92400	0
114	20240306	163800	4822596800	92400	92400	92400	92400	0
115	20240306	163700	4822596800	92400	92400	92400	92400	0
116	20240306	163600	4822596800	92400	92400	92400	92400	0
117	20240306	163500	4822596800	92400	92400	92400	92400	0
118	20240306	163400	4822596800	92400	92400	92400	92400	0
119	20240306	163300	4822596800	92400	92400	92400	92400	0
120	20240306	163200	4822596800	92400	92400	92400	92400	0
121	20240306	163100	4822596800	92400	92400	92400	92400	0
122	20240306	163000	4822596800	92400	92400	92400	92400	768
123	20240306	162900	4822596800	92400	92400	92400	92400	0
124	20240306	162800	4822596800	92400	92400	92400	92400	0
125	20240306	162700	4822596800	92400	92400	92400	92400	0
126	20240306	162600	4822596800	92400	92400	92400	92400	0
127	20240306	162500	4822596800	92400	92400	92400	92400	0
128	20240306	162400	4822596800	92400	92400	92400	92400	0
129	20240306	162300	4822596800	92400	92400	92400	92400	0
130	20240306	162200	4822596800	92400	92400	92400	92400	0
131	20240306	162100	4822596800	92400	92400	92400	92400	0
132	20240306	162000	4822596800	92400	92400	92400	92400	0
133	20240306	161900	4822596800	92400	92400	92400	92400	0
134	20240306	161800	4822596800	92400	92400	92400	92400	0
135	20240306	161700	4822596800	92400	92400	92400	92400	0
136	20240306	161600	4822596800	92400	92400	92400	92400	0
137	20240306	161500	4822596800	92400	92400	92400	92400	0
138	20240306	161400	4822596800	92400	92400	92400	92400	0
139	20240306	161300	4822596800	92400	92400	92400	92400	0
140	20240306	161200	4822596800	92400	92400	92400	92400	0
141	20240306	161100	4822596800	92400	92400	92400	92400	0
142	20240306	161000	4822596800	92400	92400	92400	92400	0
143	20240306	160900	4822596800	92400	92400	92400	92400	0
144	20240306	160800	4822596800	92400	92400	92400	92400	0
145	20240306	160700	4822596800	92400	92400	92400	92400	0
146	20240306	160600	4822596800	92400	92400	92400	92400	0
147	20240306	160500	4822596800	92400	92400	92400	92400	0
148	20240306	160400	4822596800	92400	92400	92400	92400	0
149	20240306	160300	4822596800	92400	92400	92400	92400	0
150	20240306	160200	4822596800	92400	92400	92400	92400	0
151	20240306	160100	4822596800	92400	92400	92400	92400	0
152	20240306	160000	4822596800	92400	92400	92400	92400	768
153	20240306	155900	4822596800	92400	92400	92400	92400	0
154	20240306	155800	4822596800	92400	92400	92400	92400	0
155	20240306	155700	4822596800	92400	92400	92400	92400	0
156	20240306	155600	4822596800	92400	92400	92400	92400	0
157	20240306	155500	4822596800	92400	92400	92400	92400	0
158	20240306	155400	4822596800	92400	92400	92400	92400	0
159	20240306	155300	4822596800	92400	92400	92400	92400	0
160	20240306	155200	4822596800	92400	92400	92400	92400	0
161	20240306	155100	4822596800	92400	92400	92400	92400	0
162	20240306	155000	4822596800	92400	92400	92400	92400	0
163	20240306	154900	4822596800	92400	92400	92400	92400	0
164	20240306	154800	4822596800	92400	92400	92400	92400	0
165	20240306	154700	4822596800	92400	92400	92400	92400	0
166	20240306	154600	4822596800	92400	92400	92400	92400	0
167	20240306	154500	4822596800	92400	92400	92400	92400	0
168	20240306	154400	4822596800	92400	92400	92400	92400	0
169	20240306	154300	4822596800	92400	92400	92400	92400	0
170	20240306	154200	4822596800	92400	92400	92400	92400	0
171	20240306	154100	4822596800	92400	92400	92400	92400	0
172	20240306	154000	4822596800	92400	92400	92400	92400	0
173	20240306	153900	4822596800	92400	92400	92400	92400	0
174	20240306	153800	4822596800	92400	92400	92400	92400	0
175	20240306	153700	4822596800	92400	92400	92400	92400	0
176	20240306	153600	4822596800	92400	92400	92400	92400	0
177	20240306	153500	4822596800	92400	92400	92400	92400	0
178	20240306	153400	4822596800	92400	92400	92400	92400	0
179	20240306	153300	4822596800	92400	92400	92400	92400	0
180	20240306	153200	4822596800	92400	92400	92400	92400	0
181	20240306	153100	4822596800	92400	92400	92400	92400	0
182	20240306	153000	4822596800	92400	92400	92400	92400	1536
183	20240306	152900	4751633600	92400	92400	92400	92400	0
184	20240306	152800	4751633600	92400	92400	92400	92400	0
185	20240306	152700	4751633600	92400	92400	92400	92400	0
186	20240306	152600	4751633600	92400	92400	92400	92400	0
187	20240306	152500	4751633600	92400	92400	92400	92400	0
188	20240306	152400	4751633600	92400	92400	92400	92400	0
189	20240306	152300	4751633600	92400	92400	92400	92400	0
190	20240306	152200	4751633600	92400	92400	92400	92400	0
191	20240306	152100	4751633600	92400	92400	92400	92400	0
192	20240306	152000	4751633600	92400	92400	92400	92400	0
193	20240306	151900	4751633600	92400	92300	92400	92300	250
194	20240306	151800	4728553400	92400	92300	92400	92300	115
195	20240306	151700	4717936200	92300	92300	92400	92300	135
196	20240306	151600	4705463200	92400	92300	92400	92300	189
197	20240306	151500	4688000100	92400	92300	92400	92300	122
198	20240306	151400	4676737100	92300	92300	92400	92300	32
199	20240306	151300	4673781300	92400	92300	92400	92300	47
200	20240306	151200	4669441200	92300	92400	92400	92300	129
201	20240306	151100	4657533100	92300	92300	92400	92300	50
202	20240306	151000	4652915700	92300	92300	92300	92300	49
203	20240306	150900	4648393000	92300	92400	92500	92300	106
204	20240306	150800	4638598000	92400	92500	92500	92400	88
205	20240306	150700	4630465200	92400	92500	92500	92400	63
206	20240306	150600	4624638000	92400	92400	92500	92400	54
207	20240306	150500	4619643800	92400	92400	92400	92400	318
208	20240306	150400	4590260600	92500	92500	92500	92500	301
209	20240306	150300	4562418100	92500	92400	92500	92200	442
210	20240306	150200	4521536700	92200	92200	92500	92200	583
211	20240306	150100	4467713500	92100	92200	92200	92100	259
212	20240306	150000	4443833800	92300	92300	92300	92200	91
213	20240306	145900	4435434700	92200	92200	92300	92100	335
214	20240306	145800	4404536600	92200	92200	92300	92200	151
215	20240306	145700	4390609600	92300	92300	92400	92300	258
216	20240306	145600	4366791000	92300	92400	92400	92300	60
217	20240306	145500	4361247100	92300	92300	92500	92300	101
218	20240306	145400	4351918300	92400	92400	92400	92300	532
219	20240306	145300	4302766600	92300	92400	92400	92200	329
220	20240306	145200	4272387600	92300	92300	92400	92300	51
221	20240306	145100	4267676400	92300	92300	92300	92300	106
222	20240306	145000	4257892600	92300	92200	92300	92100	115
223	20240306	144900	4247287700	92300	92400	92400	92200	48
224	20240306	144800	4242855300	92300	92300	92300	92100	27
225	20240306	144700	4240363700	92400	92200	92400	92100	686
226	20240306	144600	4177112000	92200	92200	92300	92200	134
227	20240306	144500	4164744300	92300	92300	92300	92200	126
228	20240306	144400	4153114600	92200	92200	92300	92200	143
229	20240306	144300	4139924500	92200	92200	92300	92200	58
230	20240306	144200	4134571400	92200	92200	92300	92200	75
231	20240306	144100	4127650800	92200	92200	92400	92200	68
232	20240306	144000	4121371500	92300	92200	92300	92200	636
233	20240306	143900	4062672200	92200	92100	92200	92100	110
234	20240306	143800	4052534300	92100	92000	92200	92000	111
235	20240306	143700	4042300500	92000	92100	92100	92000	184
236	20240306	143600	4025361400	92000	92000	92000	91900	796
237	20240306	143500	3952131000	92200	92000	92200	91900	391
238	20240306	143400	3916126400	91900	91900	92100	91900	138
239	20240306	143300	3903431200	92000	92000	92100	92000	122
240	20240306	143200	3892203500	92000	92000	92100	92000	74
241	20240306	143100	3885391500	92000	92100	92300	92000	215
242	20240306	143000	3865597000	92100	92100	92300	92100	55
243	20240306	142900	3860526500	92200	92200	92300	92100	881
244	20240306	142800	3779219000	92000	92200	92200	92000	92
245	20240306	142700	3770744300	92100	92100	92100	92000	156
246	20240306	142600	3756378000	92100	92200	92200	92100	66
247	20240306	142500	3750295600	92200	92200	92200	92100	121
248	20240306	142400	3739145000	92200	92300	92300	92200	68
249	20240306	142300	3732870000	92100	92300	92300	92100	72
250	20240306	142200	3726228600	92100	92200	92300	92100	116
251	20240306	142100	3715529600	92100	92200	92300	92100	73
252	20240306	142000	3708793400	92300	92100	92300	92100	56
253	20240306	141900	3703628900	92100	92000	92300	92000	71
254	20240306	141800	3697080100	92000	92300	92300	92000	539
255	20240306	141700	3647477500	92200	92300	92300	92200	23
256	20240306	141600	3645355900	92300	92300	92300	92000	235
257	20240306	141500	3623685700	92300	92200	92300	92200	62
258	20240306	141400	3617965900	92200	92100	92200	92100	149
259	20240306	141300	3604229600	92200	92200	92200	92200	65
260	20240306	141200	3598236600	92200	92100	92200	92000	213
261	20240306	141100	3578626400	92000	92000	92100	92000	64
262	20240306	141000	3572733200	92100	91800	92100	91800	180
263	20240306	140900	3556194700	91800	92000	92000	91800	70
264	20240306	140800	3549757500	92000	91900	92000	91900	54
265	20240306	140700	3544790800	91700	92000	92000	91700	156
266	20240306	140600	3530467800	91900	91900	91900	91900	220
267	20240306	140500	3510249800	91900	91900	91900	91900	43
268	20240306	140400	3506298100	91900	91800	91900	91700	99
269	20240306	140300	3497209900	91800	91800	91800	91800	53
270	20240306	140200	3492344500	91800	91800	91900	91800	62
271	20240306	140100	3486648200	91900	91800	91900	91800	258
272	20240306	140000	3462956900	91800	91600	91800	91600	54
273	20240306	135900	3458000500	91600	91600	91600	91600	13
274	20240306	135800	3456809700	91500	91600	91800	91500	191
275	20240306	135700	3439308200	91600	91600	91700	91600	93
276	20240306	135600	3430784300	91800	91600	91800	91600	2
277	20240306	135500	3430600900	91600	91600	91600	91600	3
278	20240306	135400	3430326100	91600	91600	91600	91600	14
279	20240306	135300	3429043700	91600	91600	91700	91600	95
280	20240306	135200	3420336700	91600	91600	91600	91600	15
281	20240306	135100	3418962700	91600	91600	91600	91600	2
282	20240306	135000	3418779500	91600	91600	91600	91600	1
283	20240306	134900	3418687900	91600	91600	91700	91600	98
284	20240306	134800	3409703200	91600	91600	91600	91600	3
285	20240306	134700	3409428400	91600	91700	91700	91600	75
286	20240306	134600	3402553800	91700	91800	91800	91700	13
287	20240306	134500	3401360600	91700	91700	91700	91700	12
288	20240306	134400	3400260200	91700	91800	91800	91700	72
289	20240306	134300	3393654600	91800	91800	91800	91800	93
290	20240306	134200	3385117200	91800	91800	91800	91800	13
291	20240306	134100	3383923800	91800	91800	91800	91800	54
292	20240306	134000	3378966600	91800	91800	91800	91800	1
293	20240306	133900	3378874800	91800	91800	91800	91800	17
294	20240306	133800	3377314200	91900	91800	91900	91800	84
295	20240306	133700	3369599900	91800	91700	91900	91700	18
296	20240306	133600	3367948700	91700	91700	91700	91700	1
297	20240306	133500	3367857000	91800	91700	91800	91600	142
298	20240306	133400	3354840600	91800	91800	91800	91800	267
299	20240306	133300	3330330000	91800	91800	91800	91800	0
300	20240306	133200	3330330000	91800	91800	91800	91800	19
301	20240306	133100	3328585800	91800	91900	91900	91800	156
302	20240306	133000	3314254100	91900	91900	91900	91900	3
303	20240306	132900	3313978400	92000	91900	92000	91900	32
304	20240306	132800	3311035600	91800	92000	92000	91800	86
305	20240306	132700	3303135600	92000	92100	92100	92000	333
306	20240306	132600	3272496800	92200	92200	92200	92200	51
307	20240306	132500	3267794600	92300	92300	92300	92300	26
308	20240306	132400	3265394800	92200	92400	92400	92200	162
309	20240306	132300	3250428800	92300	92000	92400	92000	1423
310	20240306	132200	3119219200	92000	92000	92000	92000	113
311	20240306	132100	3108823200	92000	92000	92100	92000	246
312	20240306	132000	3086188300	92000	92000	92000	92000	2
313	20240306	131900	3086004300	92100	92000	92100	92000	258
314	20240306	131800	3062266800	92000	92000	92000	92000	272
315	20240306	131700	3037242800	92000	92000	92000	92000	77
316	20240306	131600	3030158800	92000	92100	92100	92000	108
317	20240306	131500	3020213400	92100	92100	92100	92100	10
318	20240306	131400	3019292400	92000	92100	92100	92000	141
319	20240306	131300	3006306500	92100	92100	92100	92100	0
320	20240306	131200	3006306500	92100	92100	92100	92100	3
321	20240306	131100	3006030200	92100	92100	92200	92100	49
322	20240306	131000	3001516800	92200	92100	92200	92100	19
323	20240306	130900	2999765300	92100	92100	92200	92100	41
324	20240306	130800	2995987600	92100	92100	92200	92100	7
325	20240306	130700	2995342600	92200	92100	92200	92100	88
326	20240306	130600	2987236900	92100	92100	92100	92000	33
327	20240306	130500	2984199100	92000	92000	92100	92000	55
328	20240306	130400	2979138100	92100	92100	92100	92000	49
329	20240306	130300	2974627600	92100	92200	92200	92100	46
330	20240306	130200	2970389800	92200	92100	92200	92100	239
331	20240306	130100	2948377400	92100	92000	92100	92000	64
332	20240306	130000	2942487600	92000	92100	92100	92000	26
333	20240306	125900	2940094200	92100	92000	92100	92000	478
334	20240306	125800	2896098500	91900	91900	91900	91900	0
335	20240306	125700	2896098500	91900	91900	91900	91900	6
336	20240306	125600	2895547100	91900	91900	92000	91900	83
337	20240306	125500	2887919300	91900	91900	91900	91900	2
338	20240306	125400	2887735500	91900	91900	91900	91900	22
339	20240306	125300	2885713700	92000	92000	92000	92000	52
340	20240306	125200	2880929700	92000	92000	92100	91900	959
341	20240306	125100	2792701100	92000	92000	92000	91900	20
342	20240306	125000	2790862500	91900	91800	91900	91800	285
343	20240306	124900	2764672300	91800	91800	91900	91800	126
344	20240306	124800	2753094500	91800	91800	91800	91800	111
345	20240306	124700	2742904700	91800	92000	92000	91800	76
346	20240306	124600	2735921600	91700	91700	92000	91600	2000
347	20240306	124500	2552382800	91600	91700	91700	91600	20
348	20240306	124400	2550550200	91700	91600	91700	91600	38
349	20240306	124300	2547067800	91600	91700	91700	91600	79
350	20240306	124200	2539823800	91700	91800	91800	91700	57
351	20240306	124100	2534591500	91700	91700	91800	91700	276
352	20240306	124000	2509257200	91600	91600	91700	91600	481
353	20240306	123900	2465151300	91600	91500	91600	91500	43
354	20240306	123800	2461214300	91600	91600	91600	91600	57
355	20240306	123700	2455993100	91600	91300	91600	91300	435
356	20240306	123600	2416148700	91500	91300	91500	91300	543
357	20240306	123500	2366471300	91400	91400	91500	91400	35
358	20240306	123400	2363272200	91500	91400	91500	91400	19
359	20240306	123300	2361534000	91400	91400	91400	91400	15
360	20240306	123200	2360163000	91400	91400	91500	91400	50
361	20240306	123100	2355592000	91400	91400	91400	91400	23
362	20240306	123000	2353489800	91400	91400	91400	91400	3
363	20240306	122900	2353215600	91400	91400	91400	91300	13
364	20240306	122800	2352027500	91200	91300	91500	91200	760
365	20240306	122700	2282589000	91200	91200	91300	91200	74
366	20240306	122600	2275839200	91300	91200	91300	91200	31
367	20240306	122500	2273010300	91200	91200	91300	91200	18
368	20240306	122400	2271367600	91200	91200	91200	91200	0
369	20240306	122300	2271367600	91200	91200	91200	91200	18
370	20240306	122200	2269726000	91200	91300	91300	91200	4
371	20240306	122100	2269361000	91200	91200	91200	91200	17
372	20240306	122000	2267810600	91200	91100	91200	91100	225
373	20240306	121900	2247293700	90900	90900	90900	90900	0
374	20240306	121800	2247293700	90900	90900	91000	90900	24
375	20240306	121700	2245111400	91000	91000	91000	91000	7
376	20240306	121600	2244474400	90900	90900	90900	90900	14
377	20240306	121500	2243201800	90900	90900	90900	90900	15
378	20240306	121400	2241838300	90900	90900	91100	90900	522
379	20240306	121300	2194288500	90900	90900	90900	90900	76
380	20240306	121200	2187380100	91000	91000	91000	90900	9
381	20240306	121100	2186561200	90900	91000	91000	90900	15
382	20240306	121000	2185196700	90900	90900	90900	90900	0
383	20240306	120900	2185196700	90900	90900	91000	90900	169
384	20240306	120800	2169819500	90900	90900	90900	90900	15
385	20240306	120700	2168456000	90900	90900	90900	90900	10
386	20240306	120600	2167547000	90900	90900	90900	90900	87
387	20240306	120500	2159638700	90900	90900	90900	90900	3
388	20240306	120400	2159366000	90900	90900	90900	90900	0
389	20240306	120300	2159366000	90900	91000	91000	90800	61
390	20240306	120200	2153821500	90900	90900	90900	90900	10
391	20240306	120100	2152912500	90900	90800	91000	90800	25
392	20240306	120000	2150642200	90800	91000	91000	90800	48
393	20240306	115900	2146278500	90900	90900	90900	90900	25
394	20240306	115800	2144006000	90900	90900	90900	90900	27
395	20240306	115700	2141551700	90800	90900	90900	90800	47
396	20240306	115600	2137283800	90900	90800	90900	90800	16
397	20240306	115500	2135830900	91000	90800	91000	90800	12
398	20240306	115400	2134739100	90800	90900	91100	90800	67
399	20240306	115300	2128646300	91000	90900	91200	90900	53
400	20240306	115200	2123826800	91000	91000	91000	91000	14
401	20240306	115100	2122552800	90900	90900	91100	90900	69
402	20240306	115000	2116279400	91000	91000	91000	91000	8
403	20240306	114900	2115551400	91000	91000	91000	91000	12
404	20240306	114800	2114459400	91000	91000	91000	91000	58
405	20240306	114700	2109181400	91000	91100	91100	91000	11
406	20240306	114600	2108179600	91000	91000	91000	91000	14
407	20240306	114500	2106905600	91000	91000	91100	90900	60
408	20240306	114400	2101447800	91000	91000	91000	91000	0
409	20240306	114300	2101447800	91000	91000	91000	91000	14
410	20240306	114200	2100173800	91100	90900	91100	90900	108
411	20240306	114100	2090339200	91000	90900	91000	90900	27
412	20240306	114000	2087883600	91000	91000	91000	91000	1
413	20240306	113900	2087792600	91000	91000	91000	91000	87
414	20240306	113800	2079875600	90900	90900	90900	90900	68
415	20240306	113700	2073694400	91000	90900	91000	90900	23
416	20240306	113600	2071603300	91000	91000	91000	91000	2
417	20240306	113500	2071421300	91000	90900	91000	90900	25
418	20240306	113400	2069147700	90900	91000	91000	90900	111
419	20240306	113300	2059053100	91000	91000	91100	91000	24
420	20240306	113200	2056869000	91000	91000	91000	91000	10
421	20240306	113100	2055959000	90900	90900	90900	90900	8
422	20240306	113000	2055231800	90900	90900	90900	90900	15
423	20240306	112900	2053868300	90900	90900	91000	90900	510
424	20240306	112800	2007466000	90900	90700	90900	90700	504
425	20240306	112700	1961699300	90800	90800	90800	90800	296
426	20240306	112600	1934822500	90900	90800	91000	90800	21
427	20240306	112500	1932914000	90800	90900	90900	90800	130
428	20240306	112400	1921100100	90900	90900	90900	90900	2
429	20240306	112300	1920918300	90900	90900	90900	90900	23
430	20240306	112200	1918827600	90900	90900	90900	90900	11
431	20240306	112100	1917827700	90900	91000	91000	90900	2
432	20240306	112000	1917645800	90900	90800	90900	90800	208
433	20240306	111900	1898741200	90700	90700	90700	90700	48
434	20240306	111800	1894387600	90700	90700	90900	90700	40
435	20240306	111700	1890756600	90800	90800	90800	90800	14
436	20240306	111600	1889485400	90800	90800	90800	90800	29
437	20240306	111500	1886852200	90600	90700	90700	90600	71
438	20240306	111400	1880415600	90700	90700	90700	90700	72
439	20240306	111300	1873885200	90700	90800	90800	90700	536
440	20240306	111200	1825269900	90800	90800	90800	90700	97
441	20240306	111100	1816469700	90700	90800	90800	90700	9
442	20240306	111000	1815652700	90700	90700	90700	90700	54
443	20240306	110900	1810754900	90700	90700	90700	90700	99
444	20240306	110800	1801775600	90800	90800	90800	90700	179
445	20240306	110700	1785523900	90800	90800	90800	90800	243
446	20240306	110600	1763459500	90800	90900	90900	90800	40
447	20240306	110500	1759825400	90900	90900	90900	90900	101
448	20240306	110400	1750644500	90900	90900	90900	90800	131
449	20240306	110300	1738738600	90900	90900	90900	90900	467
450	20240306	110200	1696288300	91000	90900	91000	90900	342
451	20240306	110100	1665167700	91000	90900	91000	90900	154
452	20240306	110000	1651168400	91000	91000	91000	90900	22
453	20240306	105900	1649167800	91000	91100	91100	90900	32
454	20240306	105800	1646257000	91100	90900	91100	90900	48
455	20240306	105700	1641891600	90900	91000	91000	90900	135
456	20240306	105600	1629606700	91000	90900	91000	90900	17
457	20240306	105500	1628060700	90900	90900	90900	90900	32
458	20240306	105400	1625151900	91000	91100	91100	91000	48
459	20240306	105300	1620783200	90900	90900	91000	90900	39
460	20240306	105200	1617236600	90900	91000	91000	90900	35
461	20240306	105100	1614052500	90900	90800	91000	90800	60
462	20240306	105000	1608598100	90800	90900	90900	90800	31
463	20240306	104900	1605781900	90900	90900	90900	90800	28
464	20240306	104800	1603237500	90900	90800	90900	90800	147
465	20240306	104700	1589886700	90900	90800	90900	90800	12
466	20240306	104600	1588796400	90800	90800	90800	90800	6
467	20240306	104500	1588251600	90900	90900	90900	90800	379
468	20240306	104400	1553801000	90900	91100	91100	90900	424
469	20240306	104300	1515241700	91000	91000	91100	91000	20
470	20240306	104200	1513420200	91000	91100	91100	91000	123
471	20240306	104100	1502225600	91000	91100	91100	91000	19
472	20240306	104000	1500495900	91000	91000	91000	91000	44
473	20240306	103900	1496491900	91000	91100	91100	91000	118
474	20240306	103800	1485742200	91100	91100	91100	91100	19
475	20240306	103700	1484011300	91100	91200	91200	91100	30
476	20240306	103600	1481276700	91100	91100	91100	91100	96
477	20240306	103500	1472531100	91100	91200	91200	91100	28
478	20240306	103400	1469978900	91200	91300	91300	91200	14
479	20240306	103300	1468701800	91100	91200	91200	91100	83
480	20240306	103200	1461133700	91200	91200	91300	91100	236
481	20240306	103100	1439608900	91100	91200	91200	91100	41
482	20240306	103000	1435873100	91200	91200	91200	91200	74
483	20240306	102900	1429124300	91200	91200	91200	91200	5
484	20240306	102800	1428668300	91200	91200	91200	91200	46
485	20240306	102700	1424473100	91200	91200	91200	91100	254
486	20240306	102600	1401319800	91400	91200	91400	91200	108
487	20240306	102500	1391450000	91100	91100	91200	91100	56
488	20240306	102400	1386348200	91100	91200	91200	91100	108
489	20240306	102300	1376499800	91300	91300	91300	91200	281
490	20240306	102200	1350844600	91200	91300	91300	91200	31
491	20240306	102100	1348016400	91200	91200	91300	91200	23
492	20240306	102000	1345918300	91300	91300	91300	91300	15
493	20240306	101900	1344548800	91300	91400	91400	91300	92
494	20240306	101800	1336144700	91400	91400	91400	91400	13
495	20240306	101700	1334956500	91400	91400	91400	91300	44
496	20240306	101600	1330937400	91400	91400	91400	91400	79
497	20240306	101500	1323716800	91500	91400	91600	91400	85
498	20240306	101400	1315944600	91600	91400	91600	91400	27
499	20240306	101300	1313476200	91400	91400	91400	91400	2
500	20240306	101200	1313293400	91200	91700	91900	91000	456
501	20240306	101100	1271541900	91700	91700	91800	91700	495
502	20240306	101000	1226105600	91700	91700	91700	91600	149
503	20240306	100900	1212446600	91700	91700	91700	91600	128
504	20240306	100800	1200709100	91700	91500	91700	91500	5
505	20240306	100700	1200250800	91700	91700	91700	91500	214
506	20240306	100600	1180635700	91500	91600	91600	91500	105
507	20240306	100500	1171018000	91600	91600	91600	91600	221
508	20240306	100400	1150774400	91600	91400	91700	91400	638
509	20240306	100300	1092362400	90800	91200	91300	90800	543
510	20240306	100200	1042923900	91000	91000	91000	91000	14
511	20240306	100100	1041649900	91200	91000	91200	91000	105
512	20240306	100000	1032091500	91100	91000	91100	91000	49
513	20240306	095900	1027629200	91100	91100	91200	91000	38
514	20240306	095800	1024170100	91100	91200	91200	91100	67
515	20240306	095700	1018061500	91200	91200	91200	91200	32
516	20240306	095600	1015143100	91200	91200	91200	91000	166
517	20240306	095500	1000031500	91200	91000	91200	91000	79
518	20240306	095400	992840700	91000	91200	91200	91000	6
519	20240306	095300	992294500	91200	91000	91200	91000	101
520	20240306	095200	983099400	91200	91100	91200	91000	41
521	20240306	095100	979363400	91100	91000	91100	91000	35
522	20240306	095000	976175000	91000	90900	91000	90900	85
523	20240306	094900	968446700	91000	91300	91800	90900	716
524	20240306	094800	902898900	91200	90900	91200	90900	879
525	20240306	094700	822879200	90900	90400	90900	90400	524
526	20240306	094600	775273100	90400	90300	91000	90300	378
527	20240306	094500	740956700	90400	90300	90400	90300	209
528	20240306	094400	722083600	90300	90300	90400	90300	127
529	20240306	094300	710614800	90300	90200	90400	90200	22
530	20240306	094200	708627400	90200	90300	90300	90200	24
531	20240306	094100	706461600	90300	90300	90300	90300	281
532	20240306	094000	681087300	90400	90300	90400	90300	62
533	20240306	093900	675488500	90300	90300	90400	90300	168
534	20240306	093800	660318000	90300	90700	90700	90300	97
535	20240306	093700	651534300	90600	90500	90600	90500	59
536	20240306	093600	646190300	90500	90500	90500	90500	0
537	20240306	093500	646190300	90500	90200	90500	90200	127
538	20240306	093400	634731600	90300	90500	90500	90200	162
539	20240306	093300	620103400	90300	90300	90300	90300	4
540	20240306	093200	619742200	90300	90500	90500	90300	145
541	20240306	093100	606645300	90500	90300	90500	90300	27
542	20240306	093000	604202400	90300	90500	90500	90300	348
543	20240306	092900	572750800	90300	90300	90300	90200	90
544	20240306	092800	564628800	90200	90500	90500	90200	111
545	20240306	092700	554608200	90300	90300	90400	90300	55
546	20240306	092600	549637700	90300	90300	90400	90300	440
547	20240306	092500	509902800	90300	90400	90400	90300	97
548	20240306	092400	501135700	90500	90500	90500	90400	24
549	20240306	092300	498965200	90500	90400	90500	90300	182
550	20240306	092200	482515600	90400	90600	90600	90400	144
551	20240306	092100	469482600	90700	90700	90800	90700	35
552	20240306	092000	466307900	90800	90500	90800	90500	143
553	20240306	091900	453337200	90300	90300	90400	90300	227
554	20240306	091800	432826900	90300	90300	90300	90300	0
555	20240306	091700	432826900	90300	90300	90300	90300	1
556	20240306	091600	432736600	90300	90300	90700	90300	154
557	20240306	091500	418822800	90600	90400	90600	90300	129
558	20240306	091400	407140900	90200	90200	90200	90200	16
559	20240306	091300	405697700	90200	90500	90500	90200	162
560	20240306	091200	391072700	90500	90300	90600	90300	27
561	20240306	091100	388633600	90600	90600	90600	90600	0
562	20240306	091000	388633600	90600	90700	90700	90200	1038
563	20240306	090900	294553400	90800	90800	90800	90700	15
564	20240306	090800	293191500	90700	90200	90700	90100	241
565	20240306	090700	271394900	90200	90300	90500	90200	1075
566	20240306	090600	174138800	90300	90200	90300	90200	18
567	20240306	090500	172514600	90100	90100	90100	90000	238
568	20240306	090400	151076900	90100	90200	90300	90100	242
569	20240306	090300	129257800	90200	90200	90200	90100	111
570	20240306	090200	119255900	90200	90200	90200	90000	24
571	20240306	090100	117095500	89900	89900	90300	89800	115
572	20240306	090000	106758600	89800	90200	90300	89800	1184