KissMeData/069960/min/candle-20240321.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240321	194600	3831630900	50400	50400	50400	50400	2609
3	20240321	194500	3831630900	50400	50400	50400	50400	0
4	20240321	194400	3831630900	50400	50400	50400	50400	0
5	20240321	194300	3831630900	50400	50400	50400	50400	0
6	20240321	194200	3831630900	50400	50400	50400	50400	0
7	20240321	194100	3831630900	50400	50400	50400	50400	0
8	20240321	194000	3831630900	50400	50400	50400	50400	0
9	20240321	193900	3831630900	50400	50400	50400	50400	0
10	20240321	193800	3831630900	50400	50400	50400	50400	0
11	20240321	193700	3831630900	50400	50400	50400	50400	0
12	20240321	193600	3831630900	50400	50400	50400	50400	0
13	20240321	193500	3831630900	50400	50400	50400	50400	0
14	20240321	193400	3831630900	50400	50400	50400	50400	0
15	20240321	193300	3831630900	50400	50400	50400	50400	0
16	20240321	193200	3831630900	50400	50400	50400	50400	0
17	20240321	193100	3831630900	50400	50400	50400	50400	0
18	20240321	193000	3831630900	50400	50400	50400	50400	0
19	20240321	192900	3831630900	50400	50400	50400	50400	0
20	20240321	192800	3831630900	50400	50400	50400	50400	0
21	20240321	192700	3831630900	50400	50400	50400	50400	0
22	20240321	192600	3831630900	50400	50400	50400	50400	0
23	20240321	192500	3831630900	50400	50400	50400	50400	0
24	20240321	192400	3831630900	50400	50400	50400	50400	0
25	20240321	192300	3831630900	50400	50400	50400	50400	0
26	20240321	192200	3831630900	50400	50400	50400	50400	0
27	20240321	192100	3831630900	50400	50400	50400	50400	0
28	20240321	192000	3831630900	50400	50400	50400	50400	0
29	20240321	191900	3831630900	50400	50400	50400	50400	0
30	20240321	191800	3831630900	50400	50400	50400	50400	0
31	20240321	191700	3831630900	50400	50400	50400	50400	0
32	20240321	191600	3831630900	50400	50400	50400	50400	2609
33	20240321	191500	3831630900	50400	50400	50400	50400	0
34	20240321	191400	3831630900	50400	50400	50400	50400	0
35	20240321	191300	3831630900	50400	50400	50400	50400	0
36	20240321	191200	3831630900	50400	50400	50400	50400	0
37	20240321	191100	3831630900	50400	50400	50400	50400	0
38	20240321	191000	3831630900	50400	50400	50400	50400	0
39	20240321	190900	3831630900	50400	50400	50400	50400	0
40	20240321	190800	3831630900	50400	50400	50400	50400	0
41	20240321	190700	3831630900	50400	50400	50400	50400	0
42	20240321	190600	3831630900	50400	50400	50400	50400	0
43	20240321	190500	3831630900	50400	50400	50400	50400	0
44	20240321	190400	3831630900	50400	50400	50400	50400	0
45	20240321	190300	3831630900	50400	50400	50400	50400	0
46	20240321	190200	3831630900	50400	50400	50400	50400	0
47	20240321	190100	3831630900	50400	50400	50400	50400	0
48	20240321	190000	3831630900	50400	50400	50400	50400	0
49	20240321	185900	3831630900	50400	50400	50400	50400	0
50	20240321	185800	3831630900	50400	50400	50400	50400	0
51	20240321	185700	3831630900	50400	50400	50400	50400	0
52	20240321	185600	3831630900	50400	50400	50400	50400	0
53	20240321	185500	3831630900	50400	50400	50400	50400	0
54	20240321	185400	3831630900	50400	50400	50400	50400	0
55	20240321	185300	3831630900	50400	50400	50400	50400	0
56	20240321	185200	3831630900	50400	50400	50400	50400	0
57	20240321	185100	3831630900	50400	50400	50400	50400	0
58	20240321	185000	3831630900	50400	50400	50400	50400	0
59	20240321	184900	3831630900	50400	50400	50400	50400	0
60	20240321	184800	3831630900	50400	50400	50400	50400	0
61	20240321	184700	3831630900	50400	50400	50400	50400	0
62	20240321	184600	3831630900	50400	50400	50400	50400	2609
63	20240321	184500	3831630900	50400	50400	50400	50400	0
64	20240321	184400	3831630900	50400	50400	50400	50400	0
65	20240321	184300	3831630900	50400	50400	50400	50400	0
66	20240321	184200	3831630900	50400	50400	50400	50400	0
67	20240321	184100	3831630900	50400	50400	50400	50400	0
68	20240321	184000	3831630900	50400	50400	50400	50400	0
69	20240321	183900	3831630900	50400	50400	50400	50400	0
70	20240321	183800	3831630900	50400	50400	50400	50400	0
71	20240321	183700	3831630900	50400	50400	50400	50400	0
72	20240321	183600	3831630900	50400	50400	50400	50400	0
73	20240321	183500	3831630900	50400	50400	50400	50400	0
74	20240321	183400	3831630900	50400	50400	50400	50400	0
75	20240321	183300	3831630900	50400	50400	50400	50400	0
76	20240321	183200	3831630900	50400	50400	50400	50400	0
77	20240321	183100	3831630900	50400	50400	50400	50400	0
78	20240321	183000	3831630900	50400	50400	50400	50400	0
79	20240321	182900	3831630900	50400	50400	50400	50400	0
80	20240321	182800	3831630900	50400	50400	50400	50400	0
81	20240321	182700	3831630900	50400	50400	50400	50400	0
82	20240321	182600	3831630900	50400	50400	50400	50400	0
83	20240321	182500	3831630900	50400	50400	50400	50400	0
84	20240321	182400	3831630900	50400	50400	50400	50400	0
85	20240321	182300	3831630900	50400	50400	50400	50400	0
86	20240321	182200	3831630900	50400	50400	50400	50400	0
87	20240321	182100	3831630900	50400	50400	50400	50400	0
88	20240321	182000	3831630900	50400	50400	50400	50400	0
89	20240321	181900	3831630900	50400	50400	50400	50400	0
90	20240321	181800	3831630900	50400	50400	50400	50400	0
91	20240321	181700	3831630900	50400	50400	50400	50400	0
92	20240321	181600	3831630900	50400	50400	50400	50400	2609
93	20240321	181500	3831630900	50400	50400	50400	50400	0
94	20240321	181400	3831630900	50400	50400	50400	50400	0
95	20240321	181300	3831630900	50400	50400	50400	50400	0
96	20240321	181200	3831630900	50400	50400	50400	50400	0
97	20240321	181100	3831630900	50400	50400	50400	50400	0
98	20240321	181000	3831630900	50400	50400	50400	50400	0
99	20240321	180900	3831630900	50400	50400	50400	50400	0
100	20240321	180800	3831630900	50400	50400	50400	50400	0
101	20240321	180700	3831630900	50400	50400	50400	50400	0
102	20240321	180600	3831630900	50400	50400	50400	50400	0
103	20240321	180500	3831630900	50400	50400	50400	50400	0
104	20240321	180400	3831630900	50400	50400	50400	50400	0
105	20240321	180300	3831630900	50400	50400	50400	50400	0
106	20240321	180200	3831630900	50400	50400	50400	50400	0
107	20240321	180100	3831630900	50400	50400	50400	50400	0
108	20240321	180000	3831630900	50400	50400	50400	50400	0
109	20240321	175900	3831630900	50400	50400	50400	50400	0
110	20240321	175800	3831630900	50400	50400	50400	50400	0
111	20240321	175700	3831630900	50400	50400	50400	50400	0
112	20240321	175600	3831630900	50400	50400	50400	50400	0
113	20240321	175500	3831630900	50400	50400	50400	50400	0
114	20240321	175400	3831630900	50400	50400	50400	50400	0
115	20240321	175300	3831630900	50400	50400	50400	50400	0
116	20240321	175200	3831630900	50400	50400	50400	50400	0
117	20240321	175100	3831630900	50400	50400	50400	50400	0
118	20240321	175000	3831630900	50400	50400	50400	50400	0
119	20240321	174900	3831630900	50400	50400	50400	50400	0
120	20240321	174800	3831630900	50400	50400	50400	50400	0
121	20240321	174700	3831630900	50400	50400	50400	50400	0
122	20240321	174600	3831630900	50400	50400	50400	50400	2609
123	20240321	174500	3831630900	50400	50400	50400	50400	0
124	20240321	174400	3831630900	50400	50400	50400	50400	0
125	20240321	174300	3831630900	50400	50400	50400	50400	0
126	20240321	174200	3831630900	50400	50400	50400	50400	0
127	20240321	174100	3831630900	50400	50400	50400	50400	0
128	20240321	174000	3831630900	50400	50400	50400	50400	0
129	20240321	173900	3831630900	50400	50400	50400	50400	0
130	20240321	173800	3831630900	50400	50400	50400	50400	0
131	20240321	173700	3831630900	50400	50400	50400	50400	0
132	20240321	173600	3831630900	50400	50400	50400	50400	0
133	20240321	173500	3831630900	50400	50400	50400	50400	0
134	20240321	173400	3831630900	50400	50400	50400	50400	0
135	20240321	173300	3831630900	50400	50400	50400	50400	0
136	20240321	173200	3831630900	50400	50400	50400	50400	0
137	20240321	173100	3831630900	50400	50400	50400	50400	0
138	20240321	173000	3831630900	50400	50400	50400	50400	0
139	20240321	172900	3831630900	50400	50400	50400	50400	0
140	20240321	172800	3831630900	50400	50400	50400	50400	0
141	20240321	172700	3831630900	50400	50400	50400	50400	0
142	20240321	172600	3831630900	50400	50400	50400	50400	0
143	20240321	172500	3831630900	50400	50400	50400	50400	0
144	20240321	172400	3831630900	50400	50400	50400	50400	0
145	20240321	172300	3831630900	50400	50400	50400	50400	0
146	20240321	172200	3831630900	50400	50400	50400	50400	0
147	20240321	172100	3831630900	50400	50400	50400	50400	0
148	20240321	172000	3831630900	50400	50400	50400	50400	0
149	20240321	171900	3831630900	50400	50400	50400	50400	0
150	20240321	171800	3831630900	50400	50400	50400	50400	0
151	20240321	171700	3831630900	50400	50400	50400	50400	0
152	20240321	171600	3831630900	50400	50400	50400	50400	2609
153	20240321	171500	3831630900	50400	50400	50400	50400	0
154	20240321	171400	3831630900	50400	50400	50400	50400	0
155	20240321	171300	3831630900	50400	50400	50400	50400	0
156	20240321	171200	3831630900	50400	50400	50400	50400	0
157	20240321	171100	3831630900	50400	50400	50400	50400	0
158	20240321	171000	3831630900	50400	50400	50400	50400	0
159	20240321	170900	3831630900	50400	50400	50400	50400	0
160	20240321	170800	3831630900	50400	50400	50400	50400	0
161	20240321	170700	3831630900	50400	50400	50400	50400	0
162	20240321	170600	3831630900	50400	50400	50400	50400	0
163	20240321	170500	3831630900	50400	50400	50400	50400	0
164	20240321	170400	3831630900	50400	50400	50400	50400	0
165	20240321	170300	3831630900	50400	50400	50400	50400	0
166	20240321	170200	3831630900	50400	50400	50400	50400	0
167	20240321	170100	3831630900	50400	50400	50400	50400	0
168	20240321	170000	3831630900	50400	50400	50400	50400	0
169	20240321	165900	3831630900	50400	50400	50400	50400	0
170	20240321	165800	3831630900	50400	50400	50400	50400	0
171	20240321	165700	3831630900	50400	50400	50400	50400	0
172	20240321	165600	3831630900	50400	50400	50400	50400	0
173	20240321	165500	3831630900	50400	50400	50400	50400	0
174	20240321	165400	3831630900	50400	50400	50400	50400	0
175	20240321	165300	3831630900	50400	50400	50400	50400	0
176	20240321	165200	3831630900	50400	50400	50400	50400	0
177	20240321	165100	3831630900	50400	50400	50400	50400	0
178	20240321	165000	3831630900	50400	50400	50400	50400	0
179	20240321	164900	3831630900	50400	50400	50400	50400	0
180	20240321	164800	3831630900	50400	50400	50400	50400	0
181	20240321	164700	3831630900	50400	50400	50400	50400	0
182	20240321	164600	3831630900	50400	50400	50400	50400	2609
183	20240321	164500	3831630900	50400	50400	50400	50400	0
184	20240321	164400	3831630900	50400	50400	50400	50400	0
185	20240321	164300	3831630900	50400	50400	50400	50400	0
186	20240321	164200	3831630900	50400	50400	50400	50400	0
187	20240321	164100	3831630900	50400	50400	50400	50400	0
188	20240321	164000	3831630900	50400	50400	50400	50400	0
189	20240321	163900	3831630900	50400	50400	50400	50400	0
190	20240321	163800	3831630900	50400	50400	50400	50400	0
191	20240321	163700	3831630900	50400	50400	50400	50400	0
192	20240321	163600	3831630900	50400	50400	50400	50400	0
193	20240321	163500	3831630900	50400	50400	50400	50400	0
194	20240321	163400	3831630900	50400	50400	50400	50400	0
195	20240321	163300	3831630900	50400	50400	50400	50400	0
196	20240321	163200	3831630900	50400	50400	50400	50400	0
197	20240321	163100	3831630900	50400	50400	50400	50400	0
198	20240321	163000	3831630900	50400	50400	50400	50400	0
199	20240321	162900	3831630900	50400	50400	50400	50400	0
200	20240321	162800	3831630900	50400	50400	50400	50400	0
201	20240321	162700	3831630900	50400	50400	50400	50400	0
202	20240321	162600	3831630900	50400	50400	50400	50400	0
203	20240321	162500	3831630900	50400	50400	50400	50400	0
204	20240321	162400	3831630900	50400	50400	50400	50400	0
205	20240321	162300	3831630900	50400	50400	50400	50400	0
206	20240321	162200	3831630900	50400	50400	50400	50400	0
207	20240321	162100	3831630900	50400	50400	50400	50400	0
208	20240321	162000	3831630900	50400	50400	50400	50400	0
209	20240321	161900	3831630900	50400	50400	50400	50400	0
210	20240321	161800	3831630900	50400	50400	50400	50400	0
211	20240321	161700	3831630900	50400	50400	50400	50400	0
212	20240321	161600	3831630900	50400	50400	50400	50400	2609
213	20240321	161500	3831630900	50400	50400	50400	50400	0
214	20240321	161400	3831630900	50400	50400	50400	50400	0
215	20240321	161300	3831630900	50400	50400	50400	50400	0
216	20240321	161200	3831630900	50400	50400	50400	50400	0
217	20240321	161100	3831630900	50400	50400	50400	50400	0
218	20240321	161000	3831630900	50400	50400	50400	50400	0
219	20240321	160900	3831630900	50400	50400	50400	50400	0
220	20240321	160800	3831630900	50400	50400	50400	50400	0
221	20240321	160700	3831630900	50400	50400	50400	50400	0
222	20240321	160600	3831630900	50400	50400	50400	50400	0
223	20240321	160500	3831630900	50400	50400	50400	50400	0
224	20240321	160400	3831630900	50400	50400	50400	50400	0
225	20240321	160300	3831630900	50400	50400	50400	50400	0
226	20240321	160200	3831630900	50400	50400	50400	50400	0
227	20240321	160100	3831630900	50400	50400	50400	50400	0
228	20240321	160000	3831630900	50400	50400	50400	50400	0
229	20240321	155900	3831630900	50400	50400	50400	50400	0
230	20240321	155800	3831630900	50400	50400	50400	50400	0
231	20240321	155700	3831630900	50400	50400	50400	50400	0
232	20240321	155600	3831630900	50400	50400	50400	50400	0
233	20240321	155500	3831630900	50400	50400	50400	50400	0
234	20240321	155400	3831630900	50400	50400	50400	50400	0
235	20240321	155300	3831630900	50400	50400	50400	50400	0
236	20240321	155200	3831630900	50400	50400	50400	50400	0
237	20240321	155100	3831630900	50400	50400	50400	50400	0
238	20240321	155000	3831630900	50400	50400	50400	50400	0
239	20240321	154900	3831630900	50400	50400	50400	50400	0
240	20240321	154800	3831630900	50400	50400	50400	50400	0
241	20240321	154700	3831630900	50400	50400	50400	50400	0
242	20240321	154600	3831630900	50400	50400	50400	50400	2609
243	20240321	154500	3831630900	50400	50400	50400	50400	0
244	20240321	154400	3831630900	50400	50400	50400	50400	0
245	20240321	154300	3831630900	50400	50400	50400	50400	0
246	20240321	154200	3831630900	50400	50400	50400	50400	0
247	20240321	154100	3831630900	50400	50400	50400	50400	0
248	20240321	154000	3831630900	50400	50400	50400	50400	0
249	20240321	153900	3831630900	50400	50400	50400	50400	0
250	20240321	153800	3831630900	50400	50400	50400	50400	0
251	20240321	153700	3831630900	50400	50400	50400	50400	0
252	20240321	153600	3831630900	50400	50400	50400	50400	0
253	20240321	153500	3831630900	50400	50400	50400	50400	0
254	20240321	153400	3831630900	50400	50400	50400	50400	0
255	20240321	153300	3831630900	50400	50400	50400	50400	0
256	20240321	153200	3831630900	50400	50400	50400	50400	0
257	20240321	153100	3831630900	50400	50400	50400	50400	0
258	20240321	153000	3831630900	50400	50400	50400	50400	2609
259	20240321	152900	3700137300	50300	50300	50300	50300	0
260	20240321	152800	3700137300	50300	50300	50300	50300	0
261	20240321	152700	3700137300	50300	50300	50300	50300	0
262	20240321	152600	3700137300	50300	50300	50300	50300	0
263	20240321	152500	3700137300	50300	50300	50300	50300	0
264	20240321	152400	3700137300	50300	50300	50300	50300	0
265	20240321	152300	3700137300	50300	50300	50300	50300	0
266	20240321	152200	3700137300	50300	50300	50300	50300	0
267	20240321	152100	3700137300	50300	50300	50300	50300	0
268	20240321	152000	3700137300	50300	50300	50300	50300	0
269	20240321	151900	3700137300	50300	50300	50400	50300	76
270	20240321	151800	3696313200	50300	50300	50400	50300	201
271	20240321	151700	3686202800	50400	50300	50400	50300	32
272	20240321	151600	3684593000	50300	50300	50400	50300	181
273	20240321	151500	3675488200	50300	50300	50300	50200	148
274	20240321	151400	3668044000	50300	50200	50300	50200	230
275	20240321	151300	3656479400	50300	50200	50300	50200	160
276	20240321	151200	3648436100	50200	50300	50300	50200	220
277	20240321	151100	3637391000	50300	50300	50300	50300	181
278	20240321	151000	3628286700	50200	50200	50300	50200	150
279	20240321	150900	3620745600	50200	50200	50200	50200	99
280	20240321	150800	3615775800	50300	50300	50300	50300	37
281	20240321	150700	3613914700	50300	50300	50400	50300	49
282	20240321	150600	3611449900	50300	50300	50300	50300	4
283	20240321	150500	3611248700	50300	50300	50400	50300	46
284	20240321	150400	3608934800	50400	50400	50400	50300	118
285	20240321	150300	3602999200	50300	50300	50400	50300	180
286	20240321	150200	3593932200	50300	50300	50400	50300	47
287	20240321	150100	3591567600	50300	50300	50300	50300	118
288	20240321	150000	3585632200	50300	50300	50400	50300	71
289	20240321	145900	3582060600	50300	50300	50400	50200	337
290	20240321	145800	3565127500	50200	50200	50300	50200	142
291	20240321	145700	3557994600	50200	50200	50300	50200	164
292	20240321	145600	3549751300	50300	50200	50300	50200	84
293	20240321	145500	3545532700	50200	50300	50300	50200	69
294	20240321	145400	3542067100	50200	50300	50300	50200	328
295	20240321	145300	3525574400	50200	50300	50300	50200	136
296	20240321	145200	3518744300	50300	50300	50400	50200	136
297	20240321	145100	3511905100	50200	50400	50400	50200	534
298	20240321	145000	3485054000	50400	50400	50400	50300	111
299	20240321	144900	3479466800	50300	50300	50400	50300	97
300	20240321	144800	3474585000	50300	50400	50400	50300	205
301	20240321	144700	3464268400	50300	50300	50400	50300	53
302	20240321	144600	3461602300	50400	50400	50400	50300	189
303	20240321	144500	3452092300	50300	50400	50400	50300	266
304	20240321	144400	3438709500	50300	50300	50300	50300	83
305	20240321	144300	3434534600	50300	50400	50400	50300	463
306	20240321	144200	3411214200	50300	50300	50400	50300	89
307	20240321	144100	3406735800	50400	50300	50400	50300	148
308	20240321	144000	3399291000	50300	50400	50400	50300	89
309	20240321	143900	3394810300	50300	50300	50400	50300	100
310	20240321	143800	3389778300	50300	50300	50400	50300	68
311	20240321	143700	3386356800	50300	50300	50400	50300	216
312	20240321	143600	3375483200	50300	50400	50400	50300	142
313	20240321	143500	3368336800	50400	50300	50400	50300	87
314	20240321	143400	3363959200	50400	50300	50400	50300	86
315	20240321	143300	3359630700	50300	50400	50400	50300	192
316	20240321	143200	3349963500	50300	50300	50400	50300	187
317	20240321	143100	3340552000	50300	50300	50400	50300	156
318	20240321	143000	3332696600	50300	50400	50400	50300	227
319	20240321	142900	3321263000	50300	50300	50400	50300	194
320	20240321	142800	3311499300	50400	50400	50400	50300	166
321	20240321	142700	3303139000	50300	50300	50400	50300	159
322	20240321	142600	3295131900	50300	50400	50400	50300	641
323	20240321	142500	3262847500	50300	50300	50400	50300	147
324	20240321	142400	3255445300	50300	50400	50400	50300	152
325	20240321	142300	3247791500	50400	50400	50400	50300	329
326	20240321	142200	3231216100	50400	50300	50400	50300	213
327	20240321	142100	3220485500	50300	50400	50500	50300	870
328	20240321	142000	3176642400	50400	50500	50500	50400	160
329	20240321	141900	3168566000	50500	50500	50500	50400	257
330	20240321	141800	3155591300	50400	50500	50600	50400	160
331	20240321	141700	3147502000	50500	50600	50600	50400	168
332	20240321	141600	3139012500	50600	50500	50600	50500	183
333	20240321	141500	3129765400	50600	50600	50600	50500	215
334	20240321	141400	3118889000	50600	50600	50600	50500	265
335	20240321	141300	3105494200	50600	50500	50600	50400	209
336	20240321	141200	3094937500	50500	50400	50600	50300	3129
337	20240321	141100	2937114100	50300	50400	50400	50300	155
338	20240321	141000	2929306400	50400	50400	50400	50300	355
339	20240321	140900	2911440100	50400	50300	50400	50300	191
340	20240321	140800	2901817200	50400	50300	50400	50300	430
341	20240321	140700	2880155600	50400	50400	50400	50300	86
342	20240321	140600	2875822100	50400	50400	50400	50300	187
343	20240321	140500	2866398100	50400	50400	50400	50300	325
344	20240321	140400	2850030500	50400	50300	50400	50300	117
345	20240321	140300	2844136400	50400	50400	50400	50300	140
346	20240321	140200	2837083600	50300	50300	50400	50300	330
347	20240321	140100	2820477800	50400	50300	50500	50200	3321
348	20240321	140000	2653686500	50400	50400	50500	50300	4593
349	20240321	135900	2422529200	50500	50500	50500	50400	136
350	20240321	135800	2415666500	50400	50400	50500	50400	64
351	20240321	135700	2412438500	50500	50400	50500	50400	263
352	20240321	135600	2399166600	50400	50400	50500	50400	52
353	20240321	135500	2396544300	50500	50500	50500	50400	34
354	20240321	135400	2394827700	50500	50500	50600	50500	1066
355	20240321	135300	2340988500	50500	50600	50600	50500	21
356	20240321	135200	2339926600	50600	50600	50600	50500	149
357	20240321	135100	2332387600	50600	50500	50600	50500	35
358	20240321	135000	2330617200	50600	50600	50600	50500	75
359	20240321	134900	2326822600	50700	50600	50700	50600	119
360	20240321	134800	2320799600	50600	50700	50700	50600	66
361	20240321	134700	2317459700	50700	50600	50700	50600	231
362	20240321	134600	2305759000	50600	50600	50600	50500	226
363	20240321	134500	2294324400	50600	50600	50700	50500	83
364	20240321	134400	2290124600	50600	50600	50700	50600	117
365	20240321	134300	2284203900	50700	50600	50700	50600	186
366	20240321	134200	2274783700	50600	50600	50600	50600	302
367	20240321	134100	2259502500	50600	50500	50600	50500	214
368	20240321	134000	2248682300	50600	50600	50600	50600	142
369	20240321	133900	2241497100	50600	50600	50600	50600	44
370	20240321	133800	2239270700	50600	50700	50700	50600	951
371	20240321	133700	2191149300	50700	50700	50700	50600	166
372	20240321	133600	2182749100	50700	50700	50700	50700	87
373	20240321	133500	2178338200	50700	50700	50700	50700	67
374	20240321	133400	2174941300	50700	50700	50700	50700	35
375	20240321	133300	2173166800	50600	50700	50700	50600	111
376	20240321	133200	2167539200	50700	50600	50700	50600	1065
377	20240321	133100	2113633300	50500	50600	50600	50500	50
378	20240321	133000	2111104900	50500	50600	50600	50500	114
379	20240321	132900	2105346500	50600	50600	50600	50500	100
380	20240321	132800	2100288600	50600	50600	50600	50500	58
381	20240321	132700	2097357100	50600	50600	50600	50600	7
382	20240321	132600	2097002900	50600	50600	50600	50500	40
383	20240321	132500	2094980800	50600	50500	50600	50500	251
384	20240321	132400	2082298300	50500	50600	50600	50500	23
385	20240321	132300	2081136400	50600	50600	50600	50500	32
386	20240321	132200	2079518700	50600	50600	50600	50500	189
387	20240321	132100	2069965700	50600	50500	50600	50500	22
388	20240321	132000	2068854200	50500	50500	50600	50500	58
389	20240321	131900	2065923800	50500	50500	50600	50500	115
390	20240321	131800	2060106700	50600	50500	50600	50500	87
391	20240321	131700	2055706000	50500	50600	50600	50500	111
392	20240321	131600	2050100300	50600	50500	50600	50500	36
393	20240321	131500	2048280900	50500	50500	50600	50500	87
394	20240321	131400	2043880700	50600	50600	50600	50500	251
395	20240321	131300	2031199500	50600	50600	50600	50600	16
396	20240321	131200	2030389900	50600	50700	50700	50600	32
397	20240321	131100	2028770400	50700	50700	50700	50600	444
398	20240321	131000	2006292500	50700	50700	50700	50700	15
399	20240321	130900	2005532000	50700	50600	50700	50600	561
400	20240321	130800	1977144300	50600	50700	50700	50600	237
401	20240321	130700	1965144600	50700	50700	50700	50700	17
402	20240321	130600	1964282700	50600	50600	50600	50600	80
403	20240321	130500	1960234700	50700	50700	50700	50700	2
404	20240321	130400	1960133300	50700	50700	50700	50700	78
405	20240321	130300	1956178700	50700	50700	50700	50700	16
406	20240321	130200	1955367500	50700	50700	50700	50700	3
407	20240321	130100	1955215400	50600	50700	50700	50600	97
408	20240321	130000	1950300500	50700	50500	50700	50500	55
409	20240321	125900	1947512900	50600	50500	50700	50500	3261
410	20240321	125800	1782586200	50500	50600	50600	50500	2558
411	20240321	125700	1653378400	50600	50600	50700	50500	353
412	20240321	125600	1635511500	50500	50500	50500	50500	171
413	20240321	125500	1626876000	50600	50600	50700	50600	69
414	20240321	125400	1623384500	50600	50700	50700	50600	443
415	20240321	125300	1600967500	50700	50700	50700	50600	197
416	20240321	125200	1590989600	50600	50700	50700	50600	485
417	20240321	125100	1566444600	50600	50600	50600	50600	29
418	20240321	125000	1564977200	50700	50700	50700	50600	205
419	20240321	124900	1554593500	50600	50600	50600	50600	27
420	20240321	124800	1553227300	50700	50600	50700	50600	19
421	20240321	124700	1552265600	50700	50600	50700	50600	26
422	20240321	124600	1550948400	50700	50700	50700	50600	100
423	20240321	124500	1545880600	50700	50600	50700	50600	22
424	20240321	124400	1544767100	50600	50700	50700	50600	149
425	20240321	124300	1537226200	50600	50600	50700	50600	405
426	20240321	124200	1516726300	50600	50600	50600	50600	195
427	20240321	124100	1506859300	50700	50700	50700	50700	1
428	20240321	124000	1506808600	50700	50700	50700	50600	38
429	20240321	123900	1504883500	50700	50700	50700	50600	165
430	20240321	123800	1496526200	50700	50700	50700	50700	3
431	20240321	123700	1496374100	50600	50700	50700	50600	49
432	20240321	123600	1493893300	50700	50700	50700	50600	169
433	20240321	123500	1485333200	50700	50600	50700	50600	16
434	20240321	123400	1484522200	50600	50700	50700	50600	20
435	20240321	123300	1483508700	50700	50600	50700	50600	58
436	20240321	123200	1480573600	50700	50600	50700	50600	108
437	20240321	123100	1475102100	50600	50700	50700	50600	427
438	20240321	123000	1453466600	50700	50600	50700	50600	1158
439	20240321	122900	1394870200	50500	50600	50600	50500	75
440	20240321	122800	1391076400	50600	50600	50600	50500	35
441	20240321	122700	1389307200	50600	50500	50600	50500	65
442	20240321	122600	1386023200	50500	50500	50500	50500	237
443	20240321	122500	1374054700	50400	50600	50600	50400	619
444	20240321	122400	1342787100	50600	50500	50600	50500	929
445	20240321	122300	1295870100	50400	50500	50500	50400	616
446	20240321	122200	1264823600	50500	50500	50500	50500	24
447	20240321	122100	1263611600	50500	50500	50500	50500	78
448	20240321	122000	1259672600	50500	50500	50500	50500	30
449	20240321	121900	1258157600	50500	50500	50500	50400	31
450	20240321	121800	1256593900	50500	50500	50500	50500	79
451	20240321	121700	1252604400	50500	50500	50500	50500	37
452	20240321	121600	1250735900	50500	50500	50500	50500	1
453	20240321	121500	1250685400	50500	50400	50500	50300	321
454	20240321	121400	1234503000	50500	50400	50500	50400	115
455	20240321	121300	1228696800	50400	50400	50500	50400	29
456	20240321	121200	1227233100	50500	50400	50500	50400	133
457	20240321	121100	1220529700	50500	50500	50500	50500	78
458	20240321	121000	1216590700	50500	50500	50500	50500	57
459	20240321	120900	1213712200	50400	50500	50500	50400	90
460	20240321	120800	1209175900	50500	50500	50500	50400	35
461	20240321	120700	1207409900	50500	50500	50500	50400	191
462	20240321	120600	1197775000	50400	50400	50400	50400	18
463	20240321	120500	1196867800	50500	50500	50500	50500	1
464	20240321	120400	1196817300	50400	50500	50500	50400	117
465	20240321	120300	1190912600	50500	50400	50500	50400	167
466	20240321	120200	1182495300	50400	50400	50400	50400	31
467	20240321	120100	1180932900	50300	50500	50500	50300	103
468	20240321	120000	1175748400	50500	50300	50500	50300	138
469	20240321	115900	1168793300	50400	50500	50500	50300	475
470	20240321	115800	1144854800	50500	50500	50500	50400	3
471	20240321	115700	1144703400	50400	50500	50500	50400	126
472	20240321	115600	1138345000	50400	50500	50500	50400	114
473	20240321	115500	1132597000	50500	50500	50500	50500	7
474	20240321	115400	1132243500	50500	50500	50500	50400	44
475	20240321	115300	1130022300	50500	50500	50500	50500	91
476	20240321	115200	1125426800	50500	50500	50500	50500	37
477	20240321	115100	1123558300	50500	50400	50500	50400	29
478	20240321	115000	1122094600	50500	50500	50500	50500	2
479	20240321	114900	1121993600	50500	50500	50500	50500	73
480	20240321	114800	1118307100	50500	50500	50500	50400	226
481	20240321	114700	1106911300	50500	50500	50500	50500	2
482	20240321	114600	1106810300	50500	50500	50500	50500	68
483	20240321	114500	1103376300	50500	50500	50500	50400	71
484	20240321	114400	1099793800	50500	50500	50500	50500	18
485	20240321	114300	1098884800	50500	50500	50500	50500	4
486	20240321	114200	1098682800	50500	50500	50500	50400	73
487	20240321	114100	1094997100	50500	50500	50500	50400	45
488	20240321	114000	1092725000	50500	50500	50500	50500	367
489	20240321	113900	1074191500	50500	50500	50500	50400	134
490	20240321	113800	1067425300	50500	50500	50500	50500	60
491	20240321	113700	1064395300	50500	50500	50500	50500	4
492	20240321	113600	1064193300	50500	50400	50500	50400	21
493	20240321	113500	1063134700	50500	50300	50500	50300	845
494	20240321	113400	1020541800	50400	50300	50400	50300	91
495	20240321	113300	1015957600	50400	50400	50400	50300	12
496	20240321	113200	1015353600	50400	50400	50400	50300	149
497	20240321	113100	1007852300	50400	50400	50400	50400	24
498	20240321	113000	1006642700	50300	50400	50400	50300	11
499	20240321	112900	1006089100	50400	50400	50400	50400	6
500	20240321	112800	1005786700	50300	50300	50400	50300	99
501	20240321	112700	1000799000	50300	50200	50400	50200	101
502	20240321	112600	995715900	50300	50400	50400	50300	265
503	20240321	112500	982386100	50300	50400	50400	50300	89
504	20240321	112400	977901300	50300	50300	50400	50300	93
505	20240321	112300	973223100	50400	50400	50400	50300	119
506	20240321	112200	967236600	50400	50400	50400	50400	14
507	20240321	112100	966531000	50300	50400	50400	50300	178
508	20240321	112000	957568800	50400	50400	50400	50300	15
509	20240321	111900	956812900	50400	50400	50400	50400	7
510	20240321	111800	956460100	50400	50300	50400	50300	35
511	20240321	111700	954698000	50400	50400	50400	50300	68
512	20240321	111600	951270900	50400	50300	50400	50300	388
513	20240321	111500	931753800	50400	50400	50400	50300	21
514	20240321	111400	930695700	50400	50400	50400	50400	66
515	20240321	111300	927369300	50400	50300	50400	50300	118
516	20240321	111200	921431100	50400	50300	50400	50300	72
517	20240321	111100	917808100	50300	50300	50400	50200	85
518	20240321	111000	913532700	50400	50400	50400	50300	163
519	20240321	110900	905327100	50300	50300	50400	50300	52
520	20240321	110800	902710900	50300	50200	50400	50200	370
521	20240321	110700	884105600	50300	50300	50300	50200	120
522	20240321	110600	878074300	50300	50400	50400	50200	83
523	20240321	110500	873905300	50400	50300	50400	50200	36
524	20240321	110400	872095200	50200	50300	50300	50200	111
525	20240321	110300	866514800	50300	50200	50300	50200	394
526	20240321	110200	846698800	50300	50300	50300	50300	89
527	20240321	110100	842222100	50300	50300	50300	50200	82
528	20240321	110000	838102000	50300	50300	50300	50200	174
529	20240321	105900	829359500	50200	50200	50300	50200	48
530	20240321	105800	826948300	50300	50300	50300	50200	52
531	20240321	105700	824333500	50300	50200	50300	50200	128
532	20240321	105600	817896800	50300	50300	50300	50300	68
533	20240321	105500	814476400	50300	50200	50300	50200	58
534	20240321	105400	811562600	50200	50300	50300	50100	1441
535	20240321	105300	739222300	50300	50300	50400	50300	69
536	20240321	105200	735751000	50300	50400	50400	50300	51
537	20240321	105100	733183800	50400	50400	50400	50300	20
538	20240321	105000	732176200	50400	50400	50400	50300	27
539	20240321	104900	730817600	50300	50300	50300	50200	693
540	20240321	104800	695978900	50400	50400	50400	50400	20
541	20240321	104700	694970900	50400	50300	50400	50200	753
542	20240321	104600	657095800	50400	50400	50400	50300	14
543	20240321	104500	656391000	50400	50300	50400	50300	98
544	20240321	104400	651453700	50400	50400	50400	50300	193
545	20240321	104300	641745100	50400	50400	50400	50300	19
546	20240321	104200	640788300	50400	50400	50400	50400	240
547	20240321	104100	628692300	50400	50400	50400	50300	156
548	20240321	104000	620839800	50400	50400	50400	50300	44
549	20240321	103900	618623000	50300	50400	50400	50300	27
550	20240321	103800	617264500	50400	50300	50400	50300	255
551	20240321	103700	604430300	50400	50400	50400	50300	20
552	20240321	103600	603423100	50400	50400	50400	50400	28
553	20240321	103500	602011900	50300	50300	50400	50300	169
554	20240321	103400	593503400	50400	50300	50400	50300	30
555	20240321	103300	591993600	50400	50500	50500	50400	257
556	20240321	103200	579040600	50400	50400	50500	50400	34
557	20240321	103100	577325500	50500	50400	50500	50400	69
558	20240321	103000	573841200	50400	50400	50500	50400	28
559	20240321	102900	572429700	50500	50500	50500	50400	40
560	20240321	102800	570410600	50500	50500	50500	50500	66
561	20240321	102700	567077600	50400	50500	50500	50400	97
562	20240321	102600	562187300	50500	50400	50500	50400	28
563	20240321	102500	560774200	50500	50500	50500	50500	19
564	20240321	102400	559814700	50500	50500	50500	50500	66
565	20240321	102300	556481700	50500	50400	50500	50400	312
566	20240321	102200	540726500	50500	50500	50500	50400	224
567	20240321	102100	529424400	50500	50500	50500	50500	3
568	20240321	102000	529272900	50500	50600	50600	50400	97
569	20240321	101900	524375100	50600	50600	50600	50500	88
570	20240321	101800	519928900	50600	50500	50600	50500	20
571	20240321	101700	518917800	50500	50500	50600	50500	104
572	20240321	101600	513665400	50600	50600	50600	50600	3
573	20240321	101500	513513600	50600	50600	50600	50600	132
574	20240321	101400	506834400	50500	50600	50600	50500	9
575	20240321	101300	506379800	50500	50500	50600	50500	130
576	20240321	101200	499808300	50500	50500	50500	50500	141
577	20240321	101100	492687800	50500	50500	50600	50500	51
578	20240321	101000	490112000	50500	50600	50600	50500	72
579	20240321	100900	486469300	50600	50600	50600	50500	50
580	20240321	100800	483941600	50600	50600	50600	50500	107
581	20240321	100700	478534800	50600	50600	50600	50600	8
582	20240321	100600	478130000	50600	50600	50600	50500	151
583	20240321	100500	470494800	50600	50600	50600	50500	55
584	20240321	100400	467712700	50600	50600	50600	50600	24
585	20240321	100300	466498300	50600	50600	50600	50600	67
586	20240321	100200	463108100	50600	50600	50600	50500	137
587	20240321	100100	456176700	50600	50600	50600	50600	9
588	20240321	100000	455721300	50500	50600	50600	50500	96
589	20240321	095900	450872000	50500	50600	50600	50500	88
590	20240321	095800	446420000	50600	50700	50700	50600	452
591	20240321	095700	423545800	50700	50700	50700	50600	40
592	20240321	095600	421517900	50700	50700	50700	50600	158
593	20240321	095500	413508100	50700	50700	50700	50700	99
594	20240321	095400	408488800	50700	50700	50700	50700	27
595	20240321	095300	407119900	50700	50700	50700	50600	26
596	20240321	095200	405802500	50700	50600	50700	50600	86
597	20240321	095100	401442500	50700	50600	50700	50600	185
598	20240321	095000	392078900	50700	50700	50700	50600	69
599	20240321	094900	388581600	50600	50600	50700	50600	148
600	20240321	094800	381092600	50600	50600	50600	50500	83
601	20240321	094700	376893600	50600	50600	50600	50600	24
602	20240321	094600	375679200	50600	50700	50700	50600	42
603	20240321	094500	373553800	50600	50600	50700	50600	292
604	20240321	094400	358778500	50700	50700	50700	50700	4
605	20240321	094300	358575700	50700	50800	50800	50600	242
606	20240321	094200	346307800	50800	50700	50800	50700	54
607	20240321	094100	343567400	50800	50800	50800	50800	4
608	20240321	094000	343364200	50800	50800	50800	50700	56
609	20240321	093900	340519800	50600	50800	50800	50600	83
610	20240321	093800	336314600	50800	50700	50800	50700	84
611	20240321	093700	332055400	50700	50600	50800	50600	44
612	20240321	093600	329824500	50700	50700	50700	50600	133
613	20240321	093500	323084700	50700	50700	50700	50700	67
614	20240321	093400	319687800	50700	50700	50700	50700	4
615	20240321	093300	319485000	50700	50800	50800	50700	100
616	20240321	093200	314413600	50700	50800	50800	50700	52
617	20240321	093100	311775400	50800	50700	50800	50700	48
618	20240321	093000	309341400	50700	50800	50800	50600	53
619	20240321	092900	306655600	50800	50800	50800	50600	78
620	20240321	092800	302695200	50800	50700	50800	50700	1017
621	20240321	092700	251035100	50600	50600	50700	50600	11
622	20240321	092600	250478300	50700	50700	50700	50600	65
623	20240321	092500	247182900	50700	50700	50700	50700	45
624	20240321	092400	244901400	50600	50800	50800	50600	22
625	20240321	092300	243786800	50700	50700	50800	50700	321
626	20240321	092200	227503300	50700	50700	50700	50700	6
627	20240321	092100	227199100	50700	50700	50700	50600	20
628	20240321	092000	226186400	50700	50700	50700	50600	107
629	20240321	091900	220771600	50700	50700	50700	50600	556
630	20240321	091800	192583400	50800	50800	50900	50800	708
631	20240321	091700	156614700	50700	50800	50800	50700	29
632	20240321	091600	155142400	50800	50700	50800	50700	22
633	20240321	091500	154024900	50800	50700	50800	50600	202
634	20240321	091400	143782000	50700	50600	50700	50600	8
635	20240321	091300	143376500	50700	50700	50700	50700	55
636	20240321	091200	140588000	50700	50700	50800	50700	139
637	20240321	091100	133540400	50700	50800	50800	50700	132
638	20240321	091000	126847500	50800	50800	50800	50700	292
639	20240321	090900	112041100	50700	50700	50800	50700	65
640	20240321	090800	108743200	50700	50600	50800	50600	175
641	20240321	090700	99870800	50700	50800	50800	50700	879
642	20240321	090600	55303900	50800	50700	50800	50700	48
643	20240321	090500	52868500	50800	50700	50800	50700	41
644	20240321	090400	50789400	50700	50800	50800	50700	39
645	20240321	090300	48808300	50800	50700	50900	50700	501
646	20240321	090200	23379500	50700	50600	50700	50600	29
647	20240321	090100	21911200	50600	50600	50700	50600	103
648	20240321	090000	16699200	50600	50600	50700	50600	330