KissMeData/005830/min/candle-20240311.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240311	184600	6869547600	96500	96500	96500	96500	7328
3	20240311	184500	6869547600	96500	96500	96500	96500	0
4	20240311	184400	6869547600	96500	96500	96500	96500	0
5	20240311	184300	6869547600	96500	96500	96500	96500	0
6	20240311	184200	6869547600	96500	96500	96500	96500	0
7	20240311	184100	6869547600	96500	96500	96500	96500	0
8	20240311	184000	6869547600	96500	96500	96500	96500	0
9	20240311	183900	6869547600	96500	96500	96500	96500	0
10	20240311	183800	6869547600	96500	96500	96500	96500	0
11	20240311	183700	6869547600	96500	96500	96500	96500	0
12	20240311	183600	6869547600	96500	96500	96500	96500	0
13	20240311	183500	6869547600	96500	96500	96500	96500	0
14	20240311	183400	6869547600	96500	96500	96500	96500	0
15	20240311	183300	6869547600	96500	96500	96500	96500	0
16	20240311	183200	6869547600	96500	96500	96500	96500	0
17	20240311	183100	6869547600	96500	96500	96500	96500	0
18	20240311	183000	6869547600	96500	96500	96500	96500	0
19	20240311	182900	6869547600	96500	96500	96500	96500	0
20	20240311	182800	6869547600	96500	96500	96500	96500	0
21	20240311	182700	6869547600	96500	96500	96500	96500	0
22	20240311	182600	6869547600	96500	96500	96500	96500	0
23	20240311	182500	6869547600	96500	96500	96500	96500	0
24	20240311	182400	6869547600	96500	96500	96500	96500	0
25	20240311	182300	6869547600	96500	96500	96500	96500	0
26	20240311	182200	6869547600	96500	96500	96500	96500	0
27	20240311	182100	6869547600	96500	96500	96500	96500	0
28	20240311	182000	6869547600	96500	96500	96500	96500	0
29	20240311	181900	6869547600	96500	96500	96500	96500	0
30	20240311	181800	6869547600	96500	96500	96500	96500	0
31	20240311	181700	6869547600	96500	96500	96500	96500	0
32	20240311	181600	6869547600	96500	96500	96500	96500	7328
33	20240311	181500	6869547600	96500	96500	96500	96500	0
34	20240311	181400	6869547600	96500	96500	96500	96500	0
35	20240311	181300	6869547600	96500	96500	96500	96500	0
36	20240311	181200	6869547600	96500	96500	96500	96500	0
37	20240311	181100	6869547600	96500	96500	96500	96500	0
38	20240311	181000	6869547600	96500	96500	96500	96500	0
39	20240311	180900	6869547600	96500	96500	96500	96500	0
40	20240311	180800	6869547600	96500	96500	96500	96500	0
41	20240311	180700	6869547600	96500	96500	96500	96500	0
42	20240311	180600	6869547600	96500	96500	96500	96500	0
43	20240311	180500	6869547600	96500	96500	96500	96500	0
44	20240311	180400	6869547600	96500	96500	96500	96500	0
45	20240311	180300	6869547600	96500	96500	96500	96500	0
46	20240311	180200	6869547600	96500	96500	96500	96500	0
47	20240311	180100	6869547600	96500	96500	96500	96500	0
48	20240311	180000	6869547600	96500	96500	96500	96500	0
49	20240311	175900	6869547600	96500	96500	96500	96500	0
50	20240311	175800	6869547600	96500	96500	96500	96500	0
51	20240311	175700	6869547600	96500	96500	96500	96500	0
52	20240311	175600	6869547600	96500	96500	96500	96500	0
53	20240311	175500	6869547600	96500	96500	96500	96500	0
54	20240311	175400	6869547600	96500	96500	96500	96500	0
55	20240311	175300	6869547600	96500	96500	96500	96500	0
56	20240311	175200	6869547600	96500	96500	96500	96500	0
57	20240311	175100	6869547600	96500	96500	96500	96500	0
58	20240311	175000	6869547600	96500	96500	96500	96500	0
59	20240311	174900	6869547600	96500	96500	96500	96500	0
60	20240311	174800	6869547600	96500	96500	96500	96500	0
61	20240311	174700	6869547600	96500	96500	96500	96500	0
62	20240311	174600	6869547600	96500	96500	96500	96500	7328
63	20240311	174500	6869547600	96500	96500	96500	96500	0
64	20240311	174400	6869547600	96500	96500	96500	96500	0
65	20240311	174300	6869547600	96500	96500	96500	96500	0
66	20240311	174200	6869547600	96500	96500	96500	96500	0
67	20240311	174100	6869547600	96500	96500	96500	96500	0
68	20240311	174000	6869547600	96500	96500	96500	96500	0
69	20240311	173900	6869547600	96500	96500	96500	96500	0
70	20240311	173800	6869547600	96500	96500	96500	96500	0
71	20240311	173700	6869547600	96500	96500	96500	96500	0
72	20240311	173600	6869547600	96500	96500	96500	96500	0
73	20240311	173500	6869547600	96500	96500	96500	96500	0
74	20240311	173400	6869547600	96500	96500	96500	96500	0
75	20240311	173300	6869547600	96500	96500	96500	96500	0
76	20240311	173200	6869547600	96500	96500	96500	96500	0
77	20240311	173100	6869547600	96500	96500	96500	96500	0
78	20240311	173000	6869547600	96500	96500	96500	96500	0
79	20240311	172900	6869547600	96500	96500	96500	96500	0
80	20240311	172800	6869547600	96500	96500	96500	96500	0
81	20240311	172700	6869547600	96500	96500	96500	96500	0
82	20240311	172600	6869547600	96500	96500	96500	96500	0
83	20240311	172500	6869547600	96500	96500	96500	96500	0
84	20240311	172400	6869547600	96500	96500	96500	96500	0
85	20240311	172300	6869547600	96500	96500	96500	96500	0
86	20240311	172200	6869547600	96500	96500	96500	96500	0
87	20240311	172100	6869547600	96500	96500	96500	96500	0
88	20240311	172000	6869547600	96500	96500	96500	96500	0
89	20240311	171900	6869547600	96500	96500	96500	96500	0
90	20240311	171800	6869547600	96500	96500	96500	96500	0
91	20240311	171700	6869547600	96500	96500	96500	96500	0
92	20240311	171600	6869547600	96500	96500	96500	96500	7328
93	20240311	171500	6869547600	96500	96500	96500	96500	0
94	20240311	171400	6869547600	96500	96500	96500	96500	0
95	20240311	171300	6869547600	96500	96500	96500	96500	0
96	20240311	171200	6869547600	96500	96500	96500	96500	0
97	20240311	171100	6869547600	96500	96500	96500	96500	0
98	20240311	171000	6869547600	96500	96500	96500	96500	0
99	20240311	170900	6869547600	96500	96500	96500	96500	0
100	20240311	170800	6869547600	96500	96500	96500	96500	0
101	20240311	170700	6869547600	96500	96500	96500	96500	0
102	20240311	170600	6869547600	96500	96500	96500	96500	0
103	20240311	170500	6869547600	96500	96500	96500	96500	0
104	20240311	170400	6869547600	96500	96500	96500	96500	0
105	20240311	170300	6869547600	96500	96500	96500	96500	0
106	20240311	170200	6869547600	96500	96500	96500	96500	0
107	20240311	170100	6869547600	96500	96500	96500	96500	0
108	20240311	170000	6869547600	96500	96500	96500	96500	0
109	20240311	165900	6869547600	96500	96500	96500	96500	0
110	20240311	165800	6869547600	96500	96500	96500	96500	0
111	20240311	165700	6869547600	96500	96500	96500	96500	0
112	20240311	165600	6869547600	96500	96500	96500	96500	0
113	20240311	165500	6869547600	96500	96500	96500	96500	0
114	20240311	165400	6869547600	96500	96500	96500	96500	0
115	20240311	165300	6869547600	96500	96500	96500	96500	0
116	20240311	165200	6869547600	96500	96500	96500	96500	0
117	20240311	165100	6869547600	96500	96500	96500	96500	0
118	20240311	165000	6869547600	96500	96500	96500	96500	0
119	20240311	164900	6869547600	96500	96500	96500	96500	0
120	20240311	164800	6869547600	96500	96500	96500	96500	0
121	20240311	164700	6869547600	96500	96500	96500	96500	0
122	20240311	164600	6869547600	96500	96500	96500	96500	7328
123	20240311	164500	6869547600	96500	96500	96500	96500	0
124	20240311	164400	6869547600	96500	96500	96500	96500	0
125	20240311	164300	6869547600	96500	96500	96500	96500	0
126	20240311	164200	6869547600	96500	96500	96500	96500	0
127	20240311	164100	6869547600	96500	96500	96500	96500	0
128	20240311	164000	6869547600	96500	96500	96500	96500	0
129	20240311	163900	6869547600	96500	96500	96500	96500	0
130	20240311	163800	6869547600	96500	96500	96500	96500	0
131	20240311	163700	6869547600	96500	96500	96500	96500	0
132	20240311	163600	6869547600	96500	96500	96500	96500	0
133	20240311	163500	6869547600	96500	96500	96500	96500	0
134	20240311	163400	6869547600	96500	96500	96500	96500	0
135	20240311	163300	6869547600	96500	96500	96500	96500	0
136	20240311	163200	6869547600	96500	96500	96500	96500	0
137	20240311	163100	6869547600	96500	96500	96500	96500	0
138	20240311	163000	6869547600	96500	96500	96500	96500	0
139	20240311	162900	6869547600	96500	96500	96500	96500	0
140	20240311	162800	6869547600	96500	96500	96500	96500	0
141	20240311	162700	6869547600	96500	96500	96500	96500	0
142	20240311	162600	6869547600	96500	96500	96500	96500	0
143	20240311	162500	6869547600	96500	96500	96500	96500	0
144	20240311	162400	6869547600	96500	96500	96500	96500	0
145	20240311	162300	6869547600	96500	96500	96500	96500	0
146	20240311	162200	6869547600	96500	96500	96500	96500	0
147	20240311	162100	6869547600	96500	96500	96500	96500	0
148	20240311	162000	6869547600	96500	96500	96500	96500	0
149	20240311	161900	6869547600	96500	96500	96500	96500	0
150	20240311	161800	6869547600	96500	96500	96500	96500	0
151	20240311	161700	6869547600	96500	96500	96500	96500	0
152	20240311	161600	6869547600	96500	96500	96500	96500	7328
153	20240311	161500	6869547600	96500	96500	96500	96500	0
154	20240311	161400	6869547600	96500	96500	96500	96500	0
155	20240311	161300	6869547600	96500	96500	96500	96500	0
156	20240311	161200	6869547600	96500	96500	96500	96500	0
157	20240311	161100	6869547600	96500	96500	96500	96500	0
158	20240311	161000	6869547600	96500	96500	96500	96500	0
159	20240311	160900	6869547600	96500	96500	96500	96500	0
160	20240311	160800	6869547600	96500	96500	96500	96500	0
161	20240311	160700	6869547600	96500	96500	96500	96500	0
162	20240311	160600	6869547600	96500	96500	96500	96500	0
163	20240311	160500	6869547600	96500	96500	96500	96500	0
164	20240311	160400	6869547600	96500	96500	96500	96500	0
165	20240311	160300	6869547600	96500	96500	96500	96500	0
166	20240311	160200	6869547600	96500	96500	96500	96500	0
167	20240311	160100	6869547600	96500	96500	96500	96500	0
168	20240311	160000	6869547600	96500	96500	96500	96500	0
169	20240311	155900	6869547600	96500	96500	96500	96500	0
170	20240311	155800	6869547600	96500	96500	96500	96500	0
171	20240311	155700	6869547600	96500	96500	96500	96500	0
172	20240311	155600	6869547600	96500	96500	96500	96500	0
173	20240311	155500	6869547600	96500	96500	96500	96500	0
174	20240311	155400	6869547600	96500	96500	96500	96500	0
175	20240311	155300	6869547600	96500	96500	96500	96500	0
176	20240311	155200	6869547600	96500	96500	96500	96500	0
177	20240311	155100	6869547600	96500	96500	96500	96500	0
178	20240311	155000	6869547600	96500	96500	96500	96500	0
179	20240311	154900	6869547600	96500	96500	96500	96500	0
180	20240311	154800	6869547600	96500	96500	96500	96500	0
181	20240311	154700	6869547600	96500	96500	96500	96500	0
182	20240311	154600	6869547600	96500	96500	96500	96500	7328
183	20240311	154500	6869547600	96500	96500	96500	96500	0
184	20240311	154400	6869547600	96500	96500	96500	96500	0
185	20240311	154300	6869547600	96500	96500	96500	96500	0
186	20240311	154200	6869547600	96500	96500	96500	96500	0
187	20240311	154100	6869547600	96500	96500	96500	96500	0
188	20240311	154000	6869547600	96500	96500	96500	96500	0
189	20240311	153900	6869547600	96500	96500	96500	96500	0
190	20240311	153800	6869547600	96500	96500	96500	96500	0
191	20240311	153700	6869547600	96500	96500	96500	96500	0
192	20240311	153600	6869547600	96500	96500	96500	96500	0
193	20240311	153500	6869547600	96500	96500	96500	96500	0
194	20240311	153400	6869547600	96500	96500	96500	96500	0
195	20240311	153300	6869547600	96500	96500	96500	96500	0
196	20240311	153200	6869547600	96500	96500	96500	96500	0
197	20240311	153100	6869547600	96500	96500	96500	96500	0
198	20240311	153000	6869547600	96500	96500	96500	96500	7328
199	20240311	152900	6162395600	96700	96700	96700	96700	0
200	20240311	152800	6162395600	96700	96700	96700	96700	0
201	20240311	152700	6162395600	96700	96700	96700	96700	0
202	20240311	152600	6162395600	96700	96700	96700	96700	0
203	20240311	152500	6162395600	96700	96700	96700	96700	0
204	20240311	152400	6162395600	96700	96700	96700	96700	0
205	20240311	152300	6162395600	96700	96700	96700	96700	0
206	20240311	152200	6162395600	96700	96700	96700	96700	0
207	20240311	152100	6162395600	96700	96700	96700	96700	0
208	20240311	152000	6162395600	96700	96700	96700	96700	0
209	20240311	151900	6162395600	96700	96700	96800	96500	587
210	20240311	151800	6105659500	96600	96600	96700	96600	365
211	20240311	151700	6070392900	96600	96700	96700	96600	225
212	20240311	151600	6048645700	96600	96600	96700	96600	239
213	20240311	151500	6025550800	96600	96700	96700	96600	210
214	20240311	151400	6005258000	96700	96700	96700	96600	211
215	20240311	151300	5984865400	96600	96700	96700	96600	137
216	20240311	151200	5971621100	96700	96600	96700	96600	140
217	20240311	151100	5958088900	96700	96600	96700	96600	190
218	20240311	151000	5939720700	96600	96700	96800	96600	107
219	20240311	150900	5929370200	96800	96800	96800	96700	176
220	20240311	150800	5912339500	96700	96700	96800	96700	132
221	20240311	150700	5899571300	96700	96800	96800	96700	227
222	20240311	150600	5877609500	96800	96800	96800	96700	158
223	20240311	150500	5862319100	96800	96800	96800	96700	124
224	20240311	150400	5850319100	96800	96700	96800	96700	163
225	20240311	150300	5834544100	96700	96800	96800	96700	103
226	20240311	150200	5824576400	96800	96800	96800	96700	148
227	20240311	150100	5810254800	96800	96600	96900	96600	1175
228	20240311	150000	5696593000	96600	96600	96700	96600	184
229	20240311	145900	5678812800	96600	96600	96700	96600	120
230	20240311	145800	5667213000	96600	96600	96700	96600	149
231	20240311	145700	5652811600	96600	96600	96700	96600	148
232	20240311	145600	5638509700	96700	96600	96700	96600	102
233	20240311	145500	5628650200	96700	96700	96700	96500	166
234	20240311	145400	5612607300	96700	96600	96700	96600	166
235	20240311	145300	5596566600	96700	96700	96700	96600	256
236	20240311	145200	5571817300	96700	96600	96700	96600	144
237	20240311	145100	5557899000	96600	96600	96700	96500	201
238	20240311	145000	5538480200	96500	96600	96700	96500	121
239	20240311	144900	5526794700	96700	96600	96700	96600	281
240	20240311	144800	5499633600	96700	96500	96700	96500	268
241	20240311	144700	5473748400	96500	96600	96700	96500	117
242	20240311	144600	5462447800	96600	96600	96700	96500	326
243	20240311	144500	5430965600	96600	96700	96700	96500	149
244	20240311	144400	5416564600	96700	96700	96700	96600	131
245	20240311	144300	5403905200	96600	96600	96700	96500	210
246	20240311	144200	5383619900	96800	96600	96800	96400	497
247	20240311	144100	5335618200	96600	96500	96600	96400	473
248	20240311	144000	5289969100	96500	96500	96500	96400	174
249	20240311	143900	5273186000	96500	96400	96500	96400	114
250	20240311	143800	5262187500	96500	96500	96500	96400	115
251	20240311	143700	5251095600	96500	96500	96500	96400	139
252	20240311	143600	5237686700	96400	96400	96500	96400	171
253	20240311	143500	5221193400	96500	96500	96500	96400	112
254	20240311	143400	5210386700	96500	96500	96500	96400	162
255	20240311	143300	5194760100	96400	96500	96500	96400	121
256	20240311	143200	5183089600	96500	96500	96600	96500	130
257	20240311	143100	5170539300	96600	96500	96600	96400	214
258	20240311	143000	5149895400	96500	96500	96500	96400	196
259	20240311	142900	5130985500	96500	96400	96500	96400	250
260	20240311	142800	5106865000	96400	96500	96500	96400	202
261	20240311	142700	5087379600	96400	96500	96500	96400	92
262	20240311	142600	5078503700	96500	96500	96500	96400	155
263	20240311	142500	5063553000	96400	96500	96500	96400	150
264	20240311	142400	5049082500	96500	96500	96500	96400	129
265	20240311	142300	5036638400	96600	96400	96600	96400	151
266	20240311	142200	5022060800	96500	96500	96500	96400	141
267	20240311	142100	5008457900	96500	96500	96600	96500	137
268	20240311	142000	4995231600	96600	96600	96600	96400	85
269	20240311	141900	4987022800	96600	96500	96600	96400	96
270	20240311	141800	4977753500	96600	96500	96600	96300	102
271	20240311	141700	4967914000	96500	96300	96500	96200	785
272	20240311	141600	4892290600	96100	96300	96300	96100	193
273	20240311	141500	4873717900	96200	96200	96300	96200	108
274	20240311	141400	4863326000	96200	96100	96200	96100	1656
275	20240311	141300	4704026300	96100	96200	96200	96100	145
276	20240311	141200	4690083700	96200	96200	96300	96200	120
277	20240311	141100	4678536400	96200	96300	96300	96200	224
278	20240311	141000	4656987100	96200	96300	96300	96200	35
279	20240311	140900	4653618900	96200	96200	96300	96200	68
280	20240311	140800	4647075700	96300	96200	96300	96200	20
281	20240311	140700	4645150600	96200	96200	96300	96200	96
282	20240311	140600	4635914400	96300	96200	96300	96200	135
283	20240311	140500	4622925600	96300	96300	96300	96200	69
284	20240311	140400	4616285600	96200	96300	96300	96200	56
285	20240311	140300	4610896800	96300	96100	96300	96100	277
286	20240311	140200	4584252300	96200	96300	96300	96200	105
287	20240311	140100	4574151200	96200	96100	96200	96100	651
288	20240311	140000	4511529900	96100	96200	96200	96100	288
289	20240311	135900	4483851900	96100	96100	96200	96100	79
290	20240311	135800	4476258900	96100	96200	96200	96100	153
291	20240311	135700	4461549200	96100	96200	96200	96100	97
292	20240311	135600	4452226500	96100	96100	96200	96100	101
293	20240311	135500	4442517500	96100	96200	96200	96100	103
294	20240311	135400	4432613000	96100	96100	96200	96100	85
295	20240311	135300	4424443800	96100	96200	96200	96100	41
296	20240311	135200	4420501700	96100	96100	96200	96100	71
297	20240311	135100	4413676500	96200	96200	96200	96100	103
298	20240311	135000	4403770400	96200	96200	96200	96100	684
299	20240311	134900	4337976200	96100	96100	96200	96100	98
300	20240311	134800	4328556200	96200	96100	96200	96100	134
301	20240311	134700	4315676800	96100	96100	96200	96100	181
302	20240311	134600	4298274300	96100	96200	96300	96100	614
303	20240311	134500	4239219000	96300	96300	96300	96200	48
304	20240311	134400	4234599500	96200	96200	96300	96200	32
305	20240311	134300	4231519400	96300	96300	96300	96200	23
306	20240311	134200	4229305100	96300	96200	96400	96100	565
307	20240311	134100	4174945400	96100	96100	96200	96100	130
308	20240311	134000	4162450100	96200	96200	96200	96100	86
309	20240311	133900	4154182900	96100	96100	96200	96100	34
310	20240311	133800	4150913600	96200	96100	96200	96100	74
311	20240311	133700	4143801200	96100	96100	96200	96100	18
312	20240311	133600	4142069900	96100	96100	96200	96100	62
313	20240311	133500	4136109500	96200	96100	96200	96100	845
314	20240311	133400	4054823400	96100	96100	96100	96100	10
315	20240311	133300	4053862400	96100	96100	96200	96100	84
316	20240311	133200	4045788100	96200	96100	96200	96100	99
317	20240311	133100	4036267500	96100	96200	96200	96100	99
318	20240311	133000	4026752000	96200	96400	96400	96200	131
319	20240311	132900	4014138600	96300	96300	96400	96300	138
320	20240311	132800	4000848400	96400	96300	96400	96300	198
321	20240311	132700	3981779100	96300	96300	96400	96300	20
322	20240311	132600	3979852100	96300	96300	96400	96300	59
323	20240311	132500	3974170200	96300	96400	96400	96300	69
324	20240311	132400	3967520300	96300	96300	96400	96300	51
325	20240311	132300	3962608700	96300	96300	96400	96300	8
326	20240311	132200	3961837900	96400	96300	96400	96300	56
327	20240311	132100	3956441300	96300	96300	96400	96300	58
328	20240311	132000	3950854000	96400	96400	96400	96300	62
329	20240311	131900	3944878700	96300	96300	96400	96300	53
330	20240311	131800	3939772700	96400	96300	96400	96300	26
331	20240311	131700	3937268100	96300	96400	96400	96300	32
332	20240311	131600	3934183700	96300	96300	96300	96300	34
333	20240311	131500	3930909500	96300	96400	96400	96300	24
334	20240311	131400	3928596300	96300	96400	96400	96300	53
335	20240311	131300	3923490300	96300	96300	96300	96300	2
336	20240311	131200	3923297700	96300	96200	96400	96200	674
337	20240311	131100	3858393700	96300	96300	96300	96200	70
338	20240311	131000	3851657200	96200	96300	96300	96100	140
339	20240311	130900	3838189200	96200	96200	96300	96200	115
340	20240311	130800	3827124500	96200	96200	96300	96200	11
341	20240311	130700	3826066100	96200	96200	96300	96200	81
342	20240311	130600	3818272100	96200	96300	96300	96200	32
343	20240311	130500	3815191900	96300	96200	96300	96200	234
344	20240311	130400	3792680900	96100	96200	96200	96100	247
345	20240311	130300	3768940400	96100	96200	96300	96100	1731
346	20240311	130200	3602370700	96200	96400	96400	96200	287
347	20240311	130100	3574743000	96300	96400	96400	96300	33
348	20240311	130000	3571563800	96300	96300	96400	96300	203
349	20240311	125900	3552012900	96400	96500	96500	96400	167
350	20240311	125800	3535913700	96500	96400	96500	96400	54
351	20240311	125700	3530707300	96400	96500	96500	96400	193
352	20240311	125600	3512089000	96500	96600	96600	96500	10
353	20240311	125500	3511123800	96600	96600	96600	96500	38
354	20240311	125400	3507455500	96600	96500	96600	96500	19
355	20240311	125300	3505621800	96500	96500	96600	96500	48
356	20240311	125200	3500988900	96600	96600	96700	96600	58
357	20240311	125100	3495384300	96600	96600	96600	96600	21
358	20240311	125000	3493355700	96700	96700	96700	96600	175
359	20240311	124900	3476447200	96700	96700	96700	96600	22
360	20240311	124800	3474321100	96700	96700	96700	96600	23
361	20240311	124700	3472098200	96800	96600	96800	96600	64
362	20240311	124600	3465911400	96700	96700	96800	96600	70
363	20240311	124500	3459141900	96800	96700	96800	96600	65
364	20240311	124400	3452856500	96700	96700	96700	96600	190
365	20240311	124300	3434483900	96600	96700	96700	96600	18
366	20240311	124200	3432744400	96800	96600	96800	96600	26
367	20240311	124100	3430229000	96700	96700	96700	96700	132
368	20240311	124000	3417464600	96600	96600	96600	96500	429
369	20240311	123900	3376028600	96500	96500	96600	96500	32
370	20240311	123800	3372939800	96500	96600	96600	96500	96
371	20240311	123700	3363675500	96500	96600	96600	96500	41
372	20240311	123600	3359717900	96600	96600	96600	96500	20
373	20240311	123500	3357787100	96600	96700	96700	96600	37
374	20240311	123400	3354210900	96600	96700	96800	96600	129
375	20240311	123300	3341740000	96700	96700	96800	96700	29
376	20240311	123200	3338935600	96800	96800	96800	96700	36
377	20240311	123100	3335452900	96800	96800	96800	96700	41
378	20240311	123000	3331486700	96700	96800	96800	96700	28
379	20240311	122900	3328778000	96800	96800	96800	96700	17
380	20240311	122800	3327133700	96800	96900	96900	96800	16
381	20240311	122700	3325584300	96900	96900	96900	96700	8
382	20240311	122600	3324809900	96700	96800	96800	96700	371
383	20240311	122500	3288904500	96700	97000	97000	96700	467
384	20240311	122400	3243663000	97000	96900	97000	96900	68
385	20240311	122300	3237072700	97000	97000	97000	96900	13
386	20240311	122200	3235812600	96900	96900	97000	96900	94
387	20240311	122100	3226699900	96900	96900	97000	96900	47
388	20240311	122000	3222144900	96900	97000	97000	96900	46
389	20240311	121900	3217683500	96900	96900	97000	96900	77
390	20240311	121800	3210222000	96900	96900	97000	96900	19
391	20240311	121700	3208380800	96900	96900	97000	96900	34
392	20240311	121600	3205084200	96900	96900	97000	96900	64
393	20240311	121500	3198882500	97000	97000	97000	96900	23
394	20240311	121400	3196652000	97000	97000	97000	96900	42
395	20240311	121300	3192581000	96800	96800	96800	96800	2
396	20240311	121200	3192387400	96900	96900	97000	96900	70
397	20240311	121100	3185602300	96900	96900	97000	96900	102
398	20240311	121000	3175714100	96900	96900	96900	96900	94
399	20240311	120900	3166605500	96800	96900	97000	96800	71
400	20240311	120800	3159730200	96900	96900	97000	96900	12
401	20240311	120700	3158567200	97000	96800	97000	96800	244
402	20240311	120600	3134927800	96800	96500	96900	96500	564
403	20240311	120500	3080371400	96500	96700	96700	96500	187
404	20240311	120400	3062306400	96700	96700	96700	96600	34
405	20240311	120300	3059021700	96600	96700	96700	96600	35
406	20240311	120200	3055639900	96600	96700	96700	96600	42
407	20240311	120100	3051581500	96600	96700	96700	96600	8
408	20240311	120000	3050808600	96600	96600	96700	96600	89
409	20240311	115900	3042209500	96700	96700	96700	96600	41
410	20240311	115800	3038245500	96600	96700	96700	96600	6
411	20240311	115700	3037665700	96700	96700	96700	96600	61
412	20240311	115600	3031771500	96700	96800	96800	96700	18
413	20240311	115500	3030029800	96700	96700	96800	96700	36
414	20240311	115400	3026547600	96800	96800	96800	96700	41
415	20240311	115300	3022582500	96700	96800	96800	96700	23
416	20240311	115200	3020356800	96800	96700	96800	96700	262
417	20240311	115100	2995019500	96700	96600	96700	96600	7
418	20240311	115000	2994343100	96700	96500	96700	96500	350
419	20240311	114900	2960500500	96600	96800	96800	96500	313
420	20240311	114800	2930259500	96700	96800	96900	96700	55
421	20240311	114700	2924937900	96800	96700	96800	96700	421
422	20240311	114600	2884222300	96700	96600	96700	96600	26
423	20240311	114500	2881708900	96600	96600	96700	96600	55
424	20240311	114400	2876394200	96600	96700	96700	96600	91
425	20240311	114300	2867597400	96700	96700	96700	96600	44
426	20240311	114200	2863345800	96600	96600	96700	96600	19
427	20240311	114100	2861509500	96600	96600	96700	96600	37
428	20240311	114000	2857934500	96700	96700	96700	96600	27
429	20240311	113900	2855324000	96700	96600	96700	96600	45
430	20240311	113800	2850976800	96600	96700	96700	96600	38
431	20240311	113700	2847305100	96700	96700	96700	96700	31
432	20240311	113600	2844307400	96700	96600	96700	96600	47
433	20240311	113500	2839766200	96600	96700	96700	96600	256
434	20240311	113400	2815012600	96700	96600	96700	96600	47
435	20240311	113300	2810468200	96600	96600	96700	96600	42
436	20240311	113200	2806410600	96600	96600	96700	96600	38
437	20240311	113100	2802738800	96700	96700	96700	96600	46
438	20240311	113000	2798294200	96700	96600	96700	96600	58
439	20240311	112900	2792687700	96600	96600	96700	96600	40
440	20240311	112800	2788823500	96600	96700	96700	96600	41
441	20240311	112700	2784860000	96700	96600	96700	96600	34
442	20240311	112600	2781573800	96600	96600	96700	96600	43
443	20240311	112500	2777419800	96600	96700	96700	96600	29
444	20240311	112400	2774616600	96700	96700	96800	96600	323
445	20240311	112300	2743384800	96700	96500	96700	96500	327
446	20240311	112200	2711789600	96500	96400	96600	96400	193
447	20240311	112100	2693164300	96500	96500	96600	96500	43
448	20240311	112000	2689012700	96500	96500	96600	96400	131
449	20240311	111900	2676369600	96400	96600	96600	96400	24
450	20240311	111800	2674053900	96500	96500	96600	96500	48
451	20240311	111700	2669419800	96500	96400	96500	96300	452
452	20240311	111600	2625832400	96300	96100	96400	96100	509
453	20240311	111500	2576847300	96100	96200	96200	96100	44
454	20240311	111400	2572617100	96100	96100	96200	96100	48
455	20240311	111300	2568004100	96200	96200	96200	96100	30
456	20240311	111200	2565120100	96100	96100	96100	96000	48
457	20240311	111100	2560507500	96100	96100	96200	96100	12
458	20240311	111000	2559354100	96100	96100	96300	96100	115
459	20240311	110900	2548294000	96100	96100	96200	96100	62
460	20240311	110800	2542333500	96100	96200	96200	96100	21
461	20240311	110700	2540314300	96200	96100	96200	96100	42
462	20240311	110600	2536277800	96100	96000	96200	96000	708
463	20240311	110500	2468174900	96100	96100	96200	96100	366
464	20240311	110400	2433001500	96100	96100	96200	96100	37
465	20240311	110300	2429445500	96200	96100	96200	96100	63
466	20240311	110200	2423390100	96100	96100	96200	96100	98
467	20240311	110100	2413970200	96200	96200	96200	96100	9
468	20240311	110000	2413104700	96100	96200	96200	96100	21
469	20240311	105900	2411085200	96200	96100	96200	96100	657
470	20240311	105800	2347895900	96100	96200	96200	96100	43
471	20240311	105700	2343762000	96200	96100	96200	96100	30
472	20240311	105600	2340878900	96100	96200	96200	96100	81
473	20240311	105500	2333086800	96300	96300	96400	96300	256
474	20240311	105400	2308432400	96300	96300	96400	96300	121
475	20240311	105300	2296775400	96300	96400	96400	96300	54
476	20240311	105200	2291573400	96400	96300	96400	96300	35
477	20240311	105100	2288201000	96300	96400	96400	96300	40
478	20240311	105000	2284346400	96300	96300	96400	96300	29
479	20240311	104900	2281552000	96300	96300	96400	96300	47
480	20240311	104800	2277022700	96300	96300	96400	96300	23
481	20240311	104700	2274807700	96400	96300	96400	96300	34
482	20240311	104600	2271531000	96300	96300	96400	96300	17
483	20240311	104500	2269893800	96300	96300	96300	96300	11
484	20240311	104400	2268834500	96300	96400	96400	96300	44
485	20240311	104300	2264594100	96300	96400	96400	96300	25
486	20240311	104200	2262185000	96400	96000	96400	96000	1063
487	20240311	104100	2159958400	96000	96000	96100	96000	66
488	20240311	104000	2153618000	96000	96000	96100	96000	51
489	20240311	103900	2148721300	96000	96100	96100	96000	206
490	20240311	103800	2128945200	96000	96000	96000	96000	46
491	20240311	103700	2124529200	96100	96000	96100	96000	74
492	20240311	103600	2117422900	96000	96000	96000	96000	107
493	20240311	103500	2107150900	96000	96100	96100	96000	159
494	20240311	103400	2091885900	96000	96000	96100	96000	40
495	20240311	103300	2088045800	96000	96000	96100	96000	52
496	20240311	103200	2083053200	96000	96000	96100	96000	47
497	20240311	103100	2078541000	96000	96000	96100	96000	104
498	20240311	103000	2068556200	96000	96100	96100	96000	52
499	20240311	102900	2063562700	96000	96000	96100	96000	92
500	20240311	102800	2054728700	96000	96000	96000	96000	7
501	20240311	102700	2054056700	96000	96000	96100	96000	93
502	20240311	102600	2045125900	96000	96000	96100	96000	58
503	20240311	102500	2039554600	96000	96000	96100	96000	36
504	20240311	102400	2036096300	96200	96000	96200	96000	372
505	20240311	102300	2000353300	96000	96100	96100	96000	30
506	20240311	102200	1997470900	96000	96000	96100	96000	21
507	20240311	102100	1995454200	96000	96000	96100	96000	43
508	20240311	102000	1991325700	96000	96100	96200	96000	39
509	20240311	101900	1987579000	96100	96100	96200	96000	309
510	20240311	101800	1957873400	96000	96100	96100	96000	54
511	20240311	101700	1952686900	96100	96000	96200	96000	91
512	20240311	101600	1943942000	96000	96000	96100	96000	21
513	20240311	101500	1941924800	96100	96000	96100	96000	261
514	20240311	101400	1916850700	96000	96100	96200	96000	423
515	20240311	101300	1876179200	96200	96100	96200	96100	43
516	20240311	101200	1872046800	96100	96300	96300	96100	396
517	20240311	101100	1833952400	96200	96200	96200	96200	53
518	20240311	101000	1828853800	96200	96300	96300	96200	16
519	20240311	100900	1827313100	96300	96300	96400	96300	58
520	20240311	100800	1821725800	96300	96400	96400	96300	102
521	20240311	100700	1811899300	96300	96400	96400	96300	11
522	20240311	100600	1810839300	96300	96300	96300	96300	20
523	20240311	100500	1808913300	96400	96300	96400	96300	174
524	20240311	100400	1792143800	96400	96400	96400	96300	25
525	20240311	100300	1789734500	96400	96400	96500	96400	58
526	20240311	100200	1784143100	96400	96400	96500	96400	32
527	20240311	100100	1781056500	96400	96300	96400	96300	179
528	20240311	100000	1763801500	96300	96300	96400	96300	18
529	20240311	095900	1762068000	96300	96300	96400	96300	468
530	20240311	095800	1716953800	96300	96300	96400	96300	331
531	20240311	095700	1685078400	96200	96100	96200	96000	313
532	20240311	095600	1654984600	96100	96200	96200	96100	210
533	20240311	095500	1634785200	96200	96200	96300	96200	140
534	20240311	095400	1621313200	96200	96200	96300	96200	40
535	20240311	095300	1617464500	96300	96200	96300	96200	455
536	20240311	095200	1573692200	96200	96200	96300	96200	36
537	20240311	095100	1570227000	96200	96200	96300	96200	34
538	20240311	095000	1566954300	96200	96300	96300	96200	156
539	20240311	094900	1551936200	96200	96200	96300	96200	30
540	20240311	094800	1549048300	96200	96300	96300	96200	45
541	20240311	094700	1544716200	96200	96200	96400	96200	189
542	20240311	094600	1526512700	96300	96000	96300	95900	629
543	20240311	094500	1466024700	96000	96000	96000	95900	102
544	20240311	094400	1456238800	96000	96000	96000	95900	51
545	20240311	094300	1451345000	95900	95900	96100	95900	251
546	20240311	094200	1427237200	96000	96000	96000	95900	45
547	20240311	094100	1422918100	96000	96000	96100	95900	112
548	20240311	094000	1412172000	96000	95900	96000	95900	242
549	20240311	093900	1388942400	95900	96000	96000	95900	78
550	20240311	093800	1381457600	96000	96000	96100	96000	15
551	20240311	093700	1380017500	96000	96100	96100	95900	1296
552	20240311	093600	1255619800	96000	96200	96300	96000	1015
553	20240311	093500	1157978500	96200	96300	96300	96200	84
554	20240311	093400	1149896300	96300	96300	96400	96200	39
555	20240311	093300	1146140300	96300	96200	96400	96200	47
556	20240311	093200	1141617600	96300	96100	96300	96000	335
557	20240311	093100	1109386400	96100	96200	96400	96000	1562
558	20240311	093000	959208300	96200	96200	96300	96200	155
559	20240311	092900	944297200	96200	96400	96400	96200	135
560	20240311	092800	931301900	96300	96400	96400	96300	3
561	20240311	092700	931012800	96300	96300	96300	96200	229
562	20240311	092600	908963500	96200	96700	96700	96200	2516
563	20240311	092500	666471000	96700	96900	96900	96700	37
564	20240311	092400	662887700	96900	96700	96900	96600	54
565	20240311	092300	657656500	96900	96800	96900	96700	111
566	20240311	092200	646910900	96800	96700	96800	96500	151
567	20240311	092100	632310600	96700	96500	96700	96500	97
568	20240311	092000	622944200	96500	96400	96700	96400	226
569	20240311	091900	601138400	96500	96700	96700	96400	64
570	20240311	091800	594959700	96500	96500	96700	96400	44
571	20240311	091700	590710100	96500	96400	96500	96300	189
572	20240311	091600	572493400	96300	96400	96400	96300	169
573	20240311	091500	556216500	96400	96400	96800	96400	42
574	20240311	091400	552162900	96400	96300	97000	96300	87
575	20240311	091300	543765000	96300	96300	96500	96300	44
576	20240311	091200	539524900	96300	96200	96500	96200	239
577	20240311	091100	516497100	96300	96200	96400	96200	90
578	20240311	091000	507824900	96300	96200	96400	96200	76
579	20240311	090900	500511100	96200	96300	96300	96200	91
580	20240311	090800	491751100	96300	96400	96500	96300	79
581	20240311	090700	484135900	96400	96600	96600	96100	1899
582	20240311	090600	301092100	96800	96600	96900	96600	46
583	20240311	090500	296645000	96700	96600	96900	96600	234
584	20240311	090400	274009000	96600	96600	97000	96600	192
585	20240311	090300	255430400	96600	96500	96700	96400	282
586	20240311	090200	228210700	96400	97000	97000	96400	179
587	20240311	090100	210916800	97400	96700	97500	96100	1060
588	20240311	090000	108451500	96700	97200	97800	96100	1118