KissMeData/010060/min/candle-20240312.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240312	185300	5055040100	96900	96900	96900	96900	1843
3	20240312	185200	5055040100	96900	96900	96900	96900	0
4	20240312	185100	5055040100	96900	96900	96900	96900	0
5	20240312	185000	5055040100	96900	96900	96900	96900	0
6	20240312	184900	5055040100	96900	96900	96900	96900	0
7	20240312	184800	5055040100	96900	96900	96900	96900	0
8	20240312	184700	5055040100	96900	96900	96900	96900	0
9	20240312	184600	5055040100	96900	96900	96900	96900	0
10	20240312	184500	5055040100	96900	96900	96900	96900	0
11	20240312	184400	5055040100	96900	96900	96900	96900	0
12	20240312	184300	5055040100	96900	96900	96900	96900	0
13	20240312	184200	5055040100	96900	96900	96900	96900	0
14	20240312	184100	5055040100	96900	96900	96900	96900	0
15	20240312	184000	5055040100	96900	96900	96900	96900	0
16	20240312	183900	5055040100	96900	96900	96900	96900	0
17	20240312	183800	5055040100	96900	96900	96900	96900	0
18	20240312	183700	5055040100	96900	96900	96900	96900	0
19	20240312	183600	5055040100	96900	96900	96900	96900	0
20	20240312	183500	5055040100	96900	96900	96900	96900	0
21	20240312	183400	5055040100	96900	96900	96900	96900	0
22	20240312	183300	5055040100	96900	96900	96900	96900	0
23	20240312	183200	5055040100	96900	96900	96900	96900	0
24	20240312	183100	5055040100	96900	96900	96900	96900	0
25	20240312	183000	5055040100	96900	96900	96900	96900	0
26	20240312	182900	5055040100	96900	96900	96900	96900	0
27	20240312	182800	5055040100	96900	96900	96900	96900	0
28	20240312	182700	5055040100	96900	96900	96900	96900	0
29	20240312	182600	5055040100	96900	96900	96900	96900	0
30	20240312	182500	5055040100	96900	96900	96900	96900	0
31	20240312	182400	5055040100	96900	96900	96900	96900	0
32	20240312	182300	5055040100	96900	96900	96900	96900	1843
33	20240312	182200	5055040100	96900	96900	96900	96900	0
34	20240312	182100	5055040100	96900	96900	96900	96900	0
35	20240312	182000	5055040100	96900	96900	96900	96900	0
36	20240312	181900	5055040100	96900	96900	96900	96900	0
37	20240312	181800	5055040100	96900	96900	96900	96900	0
38	20240312	181700	5055040100	96900	96900	96900	96900	0
39	20240312	181600	5055040100	96900	96900	96900	96900	0
40	20240312	181500	5055040100	96900	96900	96900	96900	0
41	20240312	181400	5055040100	96900	96900	96900	96900	0
42	20240312	181300	5055040100	96900	96900	96900	96900	0
43	20240312	181200	5055040100	96900	96900	96900	96900	0
44	20240312	181100	5055040100	96900	96900	96900	96900	0
45	20240312	181000	5055040100	96900	96900	96900	96900	0
46	20240312	180900	5055040100	96900	96900	96900	96900	0
47	20240312	180800	5055040100	96900	96900	96900	96900	0
48	20240312	180700	5055040100	96900	96900	96900	96900	0
49	20240312	180600	5055040100	96900	96900	96900	96900	0
50	20240312	180500	5055040100	96900	96900	96900	96900	0
51	20240312	180400	5055040100	96900	96900	96900	96900	0
52	20240312	180300	5055040100	96900	96900	96900	96900	0
53	20240312	180200	5055040100	96900	96900	96900	96900	0
54	20240312	180100	5055040100	96900	96900	96900	96900	0
55	20240312	180000	5055040100	96900	96900	96900	96900	0
56	20240312	175900	5055040100	96900	96900	96900	96900	0
57	20240312	175800	5055040100	96900	96900	96900	96900	0
58	20240312	175700	5055040100	96900	96900	96900	96900	0
59	20240312	175600	5055040100	96900	96900	96900	96900	0
60	20240312	175500	5055040100	96900	96900	96900	96900	0
61	20240312	175400	5055040100	96900	96900	96900	96900	0
62	20240312	175300	5055040100	96900	96900	96900	96900	1843
63	20240312	175200	5055040100	96900	96900	96900	96900	0
64	20240312	175100	5055040100	96900	96900	96900	96900	0
65	20240312	175000	5055040100	96900	96900	96900	96900	0
66	20240312	174900	5055040100	96900	96900	96900	96900	0
67	20240312	174800	5055040100	96900	96900	96900	96900	0
68	20240312	174700	5055040100	96900	96900	96900	96900	0
69	20240312	174600	5055040100	96900	96900	96900	96900	0
70	20240312	174500	5055040100	96900	96900	96900	96900	0
71	20240312	174400	5055040100	96900	96900	96900	96900	0
72	20240312	174300	5055040100	96900	96900	96900	96900	0
73	20240312	174200	5055040100	96900	96900	96900	96900	0
74	20240312	174100	5055040100	96900	96900	96900	96900	0
75	20240312	174000	5055040100	96900	96900	96900	96900	0
76	20240312	173900	5055040100	96900	96900	96900	96900	0
77	20240312	173800	5055040100	96900	96900	96900	96900	0
78	20240312	173700	5055040100	96900	96900	96900	96900	0
79	20240312	173600	5055040100	96900	96900	96900	96900	0
80	20240312	173500	5055040100	96900	96900	96900	96900	0
81	20240312	173400	5055040100	96900	96900	96900	96900	0
82	20240312	173300	5055040100	96900	96900	96900	96900	0
83	20240312	173200	5055040100	96900	96900	96900	96900	0
84	20240312	173100	5055040100	96900	96900	96900	96900	0
85	20240312	173000	5055040100	96900	96900	96900	96900	0
86	20240312	172900	5055040100	96900	96900	96900	96900	0
87	20240312	172800	5055040100	96900	96900	96900	96900	0
88	20240312	172700	5055040100	96900	96900	96900	96900	0
89	20240312	172600	5055040100	96900	96900	96900	96900	0
90	20240312	172500	5055040100	96900	96900	96900	96900	0
91	20240312	172400	5055040100	96900	96900	96900	96900	0
92	20240312	172300	5055040100	96900	96900	96900	96900	1843
93	20240312	172200	5055040100	96900	96900	96900	96900	0
94	20240312	172100	5055040100	96900	96900	96900	96900	0
95	20240312	172000	5055040100	96900	96900	96900	96900	0
96	20240312	171900	5055040100	96900	96900	96900	96900	0
97	20240312	171800	5055040100	96900	96900	96900	96900	0
98	20240312	171700	5055040100	96900	96900	96900	96900	0
99	20240312	171600	5055040100	96900	96900	96900	96900	0
100	20240312	171500	5055040100	96900	96900	96900	96900	0
101	20240312	171400	5055040100	96900	96900	96900	96900	0
102	20240312	171300	5055040100	96900	96900	96900	96900	0
103	20240312	171200	5055040100	96900	96900	96900	96900	0
104	20240312	171100	5055040100	96900	96900	96900	96900	0
105	20240312	171000	5055040100	96900	96900	96900	96900	0
106	20240312	170900	5055040100	96900	96900	96900	96900	0
107	20240312	170800	5055040100	96900	96900	96900	96900	0
108	20240312	170700	5055040100	96900	96900	96900	96900	0
109	20240312	170600	5055040100	96900	96900	96900	96900	0
110	20240312	170500	5055040100	96900	96900	96900	96900	0
111	20240312	170400	5055040100	96900	96900	96900	96900	0
112	20240312	170300	5055040100	96900	96900	96900	96900	0
113	20240312	170200	5055040100	96900	96900	96900	96900	0
114	20240312	170100	5055040100	96900	96900	96900	96900	0
115	20240312	170000	5055040100	96900	96900	96900	96900	0
116	20240312	165900	5055040100	96900	96900	96900	96900	0
117	20240312	165800	5055040100	96900	96900	96900	96900	0
118	20240312	165700	5055040100	96900	96900	96900	96900	0
119	20240312	165600	5055040100	96900	96900	96900	96900	0
120	20240312	165500	5055040100	96900	96900	96900	96900	0
121	20240312	165400	5055040100	96900	96900	96900	96900	0
122	20240312	165300	5055040100	96900	96900	96900	96900	1843
123	20240312	165200	5055040100	96900	96900	96900	96900	0
124	20240312	165100	5055040100	96900	96900	96900	96900	0
125	20240312	165000	5055040100	96900	96900	96900	96900	0
126	20240312	164900	5055040100	96900	96900	96900	96900	0
127	20240312	164800	5055040100	96900	96900	96900	96900	0
128	20240312	164700	5055040100	96900	96900	96900	96900	0
129	20240312	164600	5055040100	96900	96900	96900	96900	0
130	20240312	164500	5055040100	96900	96900	96900	96900	0
131	20240312	164400	5055040100	96900	96900	96900	96900	0
132	20240312	164300	5055040100	96900	96900	96900	96900	0
133	20240312	164200	5055040100	96900	96900	96900	96900	0
134	20240312	164100	5055040100	96900	96900	96900	96900	0
135	20240312	164000	5055040100	96900	96900	96900	96900	0
136	20240312	163900	5055040100	96900	96900	96900	96900	0
137	20240312	163800	5055040100	96900	96900	96900	96900	0
138	20240312	163700	5055040100	96900	96900	96900	96900	0
139	20240312	163600	5055040100	96900	96900	96900	96900	0
140	20240312	163500	5055040100	96900	96900	96900	96900	0
141	20240312	163400	5055040100	96900	96900	96900	96900	0
142	20240312	163300	5055040100	96900	96900	96900	96900	0
143	20240312	163200	5055040100	96900	96900	96900	96900	0
144	20240312	163100	5055040100	96900	96900	96900	96900	0
145	20240312	163000	5055040100	96900	96900	96900	96900	0
146	20240312	162900	5055040100	96900	96900	96900	96900	0
147	20240312	162800	5055040100	96900	96900	96900	96900	0
148	20240312	162700	5055040100	96900	96900	96900	96900	0
149	20240312	162600	5055040100	96900	96900	96900	96900	0
150	20240312	162500	5055040100	96900	96900	96900	96900	0
151	20240312	162400	5055040100	96900	96900	96900	96900	0
152	20240312	162300	5055040100	96900	96900	96900	96900	1843
153	20240312	162200	5055040100	96900	96900	96900	96900	0
154	20240312	162100	5055040100	96900	96900	96900	96900	0
155	20240312	162000	5055040100	96900	96900	96900	96900	0
156	20240312	161900	5055040100	96900	96900	96900	96900	0
157	20240312	161800	5055040100	96900	96900	96900	96900	0
158	20240312	161700	5055040100	96900	96900	96900	96900	0
159	20240312	161600	5055040100	96900	96900	96900	96900	0
160	20240312	161500	5055040100	96900	96900	96900	96900	0
161	20240312	161400	5055040100	96900	96900	96900	96900	0
162	20240312	161300	5055040100	96900	96900	96900	96900	0
163	20240312	161200	5055040100	96900	96900	96900	96900	0
164	20240312	161100	5055040100	96900	96900	96900	96900	0
165	20240312	161000	5055040100	96900	96900	96900	96900	0
166	20240312	160900	5055040100	96900	96900	96900	96900	0
167	20240312	160800	5055040100	96900	96900	96900	96900	0
168	20240312	160700	5055040100	96900	96900	96900	96900	0
169	20240312	160600	5055040100	96900	96900	96900	96900	0
170	20240312	160500	5055040100	96900	96900	96900	96900	0
171	20240312	160400	5055040100	96900	96900	96900	96900	0
172	20240312	160300	5055040100	96900	96900	96900	96900	0
173	20240312	160200	5055040100	96900	96900	96900	96900	0
174	20240312	160100	5055040100	96900	96900	96900	96900	0
175	20240312	160000	5055040100	96900	96900	96900	96900	0
176	20240312	155900	5055040100	96900	96900	96900	96900	0
177	20240312	155800	5055040100	96900	96900	96900	96900	0
178	20240312	155700	5055040100	96900	96900	96900	96900	0
179	20240312	155600	5055040100	96900	96900	96900	96900	0
180	20240312	155500	5055040100	96900	96900	96900	96900	0
181	20240312	155400	5055040100	96900	96900	96900	96900	0
182	20240312	155300	5055040100	96900	96900	96900	96900	1843
183	20240312	155200	5055040100	96900	96900	96900	96900	0
184	20240312	155100	5055040100	96900	96900	96900	96900	0
185	20240312	155000	5055040100	96900	96900	96900	96900	0
186	20240312	154900	5055040100	96900	96900	96900	96900	0
187	20240312	154800	5055040100	96900	96900	96900	96900	0
188	20240312	154700	5055040100	96900	96900	96900	96900	0
189	20240312	154600	5055040100	96900	96900	96900	96900	0
190	20240312	154500	5055040100	96900	96900	96900	96900	0
191	20240312	154400	5055040100	96900	96900	96900	96900	0
192	20240312	154300	5055040100	96900	96900	96900	96900	0
193	20240312	154200	5055040100	96900	96900	96900	96900	0
194	20240312	154100	5055040100	96900	96900	96900	96900	0
195	20240312	154000	5055040100	96900	96900	96900	96900	0
196	20240312	153900	5055040100	96900	96900	96900	96900	0
197	20240312	153800	5055040100	96900	96900	96900	96900	0
198	20240312	153700	5055040100	96900	96900	96900	96900	0
199	20240312	153600	5055040100	96900	96900	96900	96900	0
200	20240312	153500	5055040100	96900	96900	96900	96900	0
201	20240312	153400	5055040100	96900	96900	96900	96900	0
202	20240312	153300	5055040100	96900	96900	96900	96900	0
203	20240312	153200	5055040100	96900	96900	96900	96900	0
204	20240312	153100	5055040100	96900	96900	96900	96900	0
205	20240312	153000	5055040100	96900	96900	96900	96900	1843
206	20240312	152900	4876453400	96700	96700	96700	96700	0
207	20240312	152800	4876453400	96700	96700	96700	96700	0
208	20240312	152700	4876453400	96700	96700	96700	96700	0
209	20240312	152600	4876453400	96700	96700	96700	96700	0
210	20240312	152500	4876453400	96700	96700	96700	96700	0
211	20240312	152400	4876453400	96700	96700	96700	96700	0
212	20240312	152300	4876453400	96700	96700	96700	96700	0
213	20240312	152200	4876453400	96700	96700	96700	96700	0
214	20240312	152100	4876453400	96700	96700	96700	96700	0
215	20240312	152000	4876453400	96700	96700	96700	96700	0
216	20240312	151900	4876453400	96700	96500	96800	96500	194
217	20240312	151800	4857701300	96500	96600	96600	96500	15
218	20240312	151700	4856253000	96600	96600	96800	96500	188
219	20240312	151600	4838077100	96700	96600	96700	96600	121
220	20240312	151500	4826386300	96700	96500	96700	96500	134
221	20240312	151400	4813433500	96500	96600	96600	96500	193
222	20240312	151300	4794791000	96700	96700	96800	96700	118
223	20240312	151200	4783377400	96700	96700	96700	96600	108
224	20240312	151100	4772934500	96700	96800	96800	96700	129
225	20240312	151000	4760454100	96900	96900	96900	96800	119
226	20240312	150900	4748926100	96800	96700	96800	96600	329
227	20240312	150800	4717108400	96800	96800	96900	96800	225
228	20240312	150700	4695322400	96800	96900	96900	96800	141
229	20240312	150600	4681660800	96800	96900	96900	96800	46
230	20240312	150500	4677206900	96900	96800	96900	96800	106
231	20240312	150400	4666939900	96800	96800	96900	96800	142
232	20240312	150300	4653188100	96800	96700	96800	96700	102
233	20240312	150200	4643315100	96700	96800	96800	96700	379
234	20240312	150100	4606635400	96800	96900	96900	96800	56
235	20240312	150000	4601210200	96900	96800	96900	96800	132
236	20240312	145900	4588424200	96800	96800	96900	96800	133
237	20240312	145800	4575542600	96800	96800	96900	96800	122
238	20240312	145700	4563723900	96900	96800	96900	96700	166
239	20240312	145600	4547656100	96800	96800	96900	96700	554
240	20240312	145500	4494030500	96700	96700	96700	96700	33
241	20240312	145400	4490839400	96700	96700	96800	96700	100
242	20240312	145300	4481163100	96700	96600	96700	96600	143
243	20240312	145200	4467339200	96600	96600	96700	96500	187
244	20240312	145100	4449268500	96600	96700	96800	96600	192
245	20240312	145000	4430696100	96700	96700	96800	96600	304
246	20240312	144900	4401297600	96600	96600	96700	96600	96
247	20240312	144800	4392015400	96600	96600	96700	96600	245
248	20240312	144700	4368340300	96600	96600	96700	96600	239
249	20240312	144600	4345246700	96600	96600	96700	96600	93
250	20240312	144500	4336256700	96600	96700	96700	96600	103
251	20240312	144400	4326303800	96700	96600	96700	96600	90
252	20240312	144300	4317606700	96700	96500	96700	96400	132
253	20240312	144200	4304856800	96500	96600	96600	96500	156
254	20240312	144100	4289790500	96500	96500	96600	96500	166
255	20240312	144000	4273760300	96500	96600	96700	96500	113
256	20240312	143900	4262847600	96600	96600	96600	96600	67
257	20240312	143800	4256375400	96600	96500	96600	96500	119
258	20240312	143700	4244883600	96500	96600	96700	96500	246
259	20240312	143600	4221103700	96600	96600	96700	96500	129
260	20240312	143500	4208640200	96600	96700	96700	96600	261
261	20240312	143400	4183405700	96600	96600	96600	96600	40
262	20240312	143300	4179541700	96600	96600	96700	96600	130
263	20240312	143200	4166977600	96600	96600	96700	96600	96
264	20240312	143100	4157697900	96600	96600	96700	96600	182
265	20240312	143000	4140110300	96600	96600	96700	96600	102
266	20240312	142900	4130250900	96600	96600	96700	96600	132
267	20240312	142800	4117493600	96600	96500	96700	96500	150
268	20240312	142700	4103007100	96500	96500	96600	96500	101
269	20240312	142600	4093252600	96500	96600	96700	96500	222
270	20240312	142500	4071803900	96600	96600	96700	96600	126
271	20240312	142400	4059626000	96600	96600	96700	96600	87
272	20240312	142300	4051215700	96600	96600	96700	96600	101
273	20240312	142200	4041456100	96700	96500	96700	96500	130
274	20240312	142100	4028895600	96500	96500	96600	96500	115
275	20240312	142000	4017787900	96400	96500	96600	96400	187
276	20240312	141900	3999733100	96500	96600	96600	96500	124
277	20240312	141800	3987761000	96500	96500	96500	96500	40
278	20240312	141700	3983901000	96500	96500	96500	96400	131
279	20240312	141600	3971259800	96500	96500	96600	96500	144
280	20240312	141500	3957357600	96500	96600	96700	96500	120
281	20240312	141400	3945756500	96600	96600	96700	96600	166
282	20240312	141300	3929711800	96600	96700	96700	96600	111
283	20240312	141200	3918986200	96700	96600	96700	96600	54
284	20240312	141100	3913766700	96700	96500	96700	96500	158
285	20240312	141000	3898503000	96500	96500	96600	96500	176
286	20240312	140900	3881512800	96500	96400	96600	96400	64
287	20240312	140800	3875333800	96500	96600	96600	96500	131
288	20240312	140700	3862689100	96600	96500	96600	96500	94
289	20240312	140600	3853615000	96500	96500	96500	96500	162
290	20240312	140500	3837982000	96500	96500	96600	96500	98
291	20240312	140400	3828518600	96500	96500	96600	96500	109
292	20240312	140300	3817990600	96500	96500	96700	96500	120
293	20240312	140200	3806396800	96500	96600	96600	96500	78
294	20240312	140100	3798866600	96600	96500	96700	96500	109
295	20240312	140000	3788337300	96600	96500	96600	96500	174
296	20240312	135900	3771530300	96500	96400	96600	96400	111
297	20240312	135800	3760816400	96400	96400	96500	96400	210
298	20240312	135700	3740554800	96400	96400	96500	96400	59
299	20240312	135600	3734864100	96400	96400	96500	96400	117
300	20240312	135500	3723582200	96400	96400	96400	96300	96
301	20240312	135400	3714332500	96400	96300	96400	96300	118
302	20240312	135300	3702958100	96300	96400	96500	96300	137
303	20240312	135200	3689751200	96400	96400	96500	96400	168
304	20240312	135100	3673545900	96300	96400	96400	96300	113
305	20240312	135000	3662656900	96400	96300	96500	96300	215
306	20240312	134900	3641926600	96400	96300	96400	96300	166
307	20240312	134800	3625929300	96300	96300	96400	96300	139
308	20240312	134700	3612536500	96300	96300	96400	96300	83
309	20240312	134600	3604537800	96400	96400	96400	96300	106
310	20240312	134500	3594325400	96400	96400	96500	96300	156
311	20240312	134400	3579287400	96400	96300	96400	96300	109
312	20240312	134300	3568782700	96300	96400	96400	96300	131
313	20240312	134200	3556156300	96300	96400	96500	96300	152
314	20240312	134100	3541497200	96400	96500	96500	96400	196
315	20240312	134000	3522588100	96600	96500	96600	96500	197
316	20240312	133900	3503564500	96500	96500	96600	96500	204
317	20240312	133800	3483872400	96500	96500	96600	96500	277
318	20240312	133700	3457135400	96500	96600	96600	96500	171
319	20240312	133600	3440627800	96500	96500	96600	96500	166
320	20240312	133500	3424596700	96600	96600	96600	96500	175
321	20240312	133400	3407704100	96600	96500	96600	96500	121
322	20240312	133300	3396021100	96500	96500	96600	96500	118
323	20240312	133200	3384627900	96500	96500	96600	96500	98
324	20240312	133100	3375162600	96500	96500	96600	96500	310
325	20240312	133000	3345242500	96400	96400	96400	96300	99
326	20240312	132900	3335700400	96500	96200	96500	96200	361
327	20240312	132800	3300892500	96300	96200	96300	96200	175
328	20240312	132700	3284047800	96200	96200	96300	96200	284
329	20240312	132600	3256705000	96200	96100	96300	96100	68
330	20240312	132500	3250158300	96200	96300	96300	96200	246
331	20240312	132400	3226489000	96300	96300	96300	96200	155
332	20240312	132300	3211566300	96400	96200	96400	96200	94
333	20240312	132200	3202513200	96200	96200	96400	96200	139
334	20240312	132100	3189131600	96200	96200	96400	96200	171
335	20240312	132000	3172670900	96200	96000	96200	96000	153
336	20240312	131900	3157956600	96000	95900	96100	95900	197
337	20240312	131800	3139046200	95900	95700	95900	95700	125
338	20240312	131700	3127070600	95700	95300	95700	95300	151
339	20240312	131600	3112657000	95300	95200	95300	95200	309
340	20240312	131500	3083229600	95200	95200	95200	95100	159
341	20240312	131400	3068095400	95200	95100	95200	95100	106
342	20240312	131300	3058014400	95100	95200	95200	95100	115
343	20240312	131200	3047068100	95200	95200	95200	95200	35
344	20240312	131100	3043736100	95200	95300	95300	95200	57
345	20240312	131000	3038307300	95200	95200	95200	95200	67
346	20240312	130900	3031928900	95200	95200	95200	95200	52
347	20240312	130800	3026978500	95200	95100	95200	95100	152
348	20240312	130700	3012511700	95100	95200	95200	95100	67
349	20240312	130600	3006136300	95200	95200	95200	95200	102
350	20240312	130500	2996425900	95200	95200	95200	95200	70
351	20240312	130400	2989761900	95200	95200	95200	95200	146
352	20240312	130300	2975862700	95200	95200	95300	95200	82
353	20240312	130200	2968055800	95200	95300	95300	95200	74
354	20240312	130100	2961010600	95300	95200	95300	95200	44
355	20240312	130000	2956819300	95200	95300	95300	95200	78
356	20240312	125900	2949390500	95200	95200	95200	95200	71
357	20240312	125800	2942631300	95300	95200	95300	95200	151
358	20240312	125700	2928246100	95200	95200	95300	95200	80
359	20240312	125600	2920629400	95200	95200	95200	95200	66
360	20240312	125500	2914346200	95200	95200	95200	95200	53
361	20240312	125400	2909300600	95200	95200	95200	95200	70
362	20240312	125300	2902636600	95200	95200	95200	95200	63
363	20240312	125200	2896639000	95200	95300	95300	95200	61
364	20240312	125100	2890831500	95200	95200	95200	95200	74
365	20240312	125000	2883786700	95200	95200	95200	95200	57
366	20240312	124900	2878360300	95200	95200	95300	95200	78
367	20240312	124800	2870933800	95200	95200	95300	95200	76
368	20240312	124700	2863698100	95200	95200	95300	95200	166
369	20240312	124600	2847894000	95300	95300	95300	95300	138
370	20240312	124500	2834742600	95300	95300	95300	95300	155
371	20240312	124400	2819971100	95300	95300	95300	95300	31
372	20240312	124300	2817016800	95300	95300	95300	95300	77
373	20240312	124200	2809678700	95300	95300	95300	95300	80
374	20240312	124100	2802054700	95400	95400	95400	95300	146
375	20240312	124000	2788139000	95400	95300	95400	95300	87
376	20240312	123900	2779847500	95300	95300	95400	95300	35
377	20240312	123800	2776511700	95300	95500	95500	95300	349
378	20240312	123700	2743212300	95500	95500	95500	95500	115
379	20240312	123600	2732229800	95600	95600	95600	95500	46
380	20240312	123500	2727835900	95500	95500	95500	95500	113
381	20240312	123400	2717044400	95500	95500	95500	95500	67
382	20240312	123300	2710645900	95500	95600	95700	95500	36
383	20240312	123200	2707205800	95600	95600	95600	95600	77
384	20240312	123100	2699844600	95600	95600	95600	95600	73
385	20240312	123000	2692865800	95600	95600	95600	95600	35
386	20240312	122900	2689519800	95600	95600	95700	95600	62
387	20240312	122800	2683592500	95600	95500	95600	95500	182
388	20240312	122700	2666201500	95600	95500	95600	95500	27
389	20240312	122600	2663622200	95600	95500	95600	95500	77
390	20240312	122500	2656267900	95500	95500	95600	95500	50
391	20240312	122400	2651491900	95600	95600	95700	95500	85
392	20240312	122300	2643370900	95600	95600	95600	95600	116
393	20240312	122200	2632281300	95600	95600	95700	95600	18
394	20240312	122100	2630560400	95600	95500	95600	95500	120
395	20240312	122000	2619093600	95500	95500	95600	95500	79
396	20240312	121900	2611548500	95500	95500	95600	95500	38
397	20240312	121800	2607917700	95500	95500	95600	95500	70
398	20240312	121700	2601227700	95500	95500	95600	95500	106
399	20240312	121600	2591098800	95500	95500	95600	95500	30
400	20240312	121500	2588233400	95600	95600	95600	95500	64
401	20240312	121400	2582121100	95700	95500	95700	95500	52
402	20240312	121300	2577151300	95500	95600	95600	95500	118
403	20240312	121200	2565876900	95500	95500	95600	95500	54
404	20240312	121100	2560719700	95600	95500	95600	95500	62
405	20240312	121000	2554793400	95500	95600	95600	95500	81
406	20240312	120900	2547052100	95600	95600	95600	95600	150
407	20240312	120800	2532712100	95600	95600	95600	95600	57
408	20240312	120700	2527262900	95600	95600	95700	95600	276
409	20240312	120600	2500877000	95600	95600	95700	95600	65
410	20240312	120500	2494662900	95600	95700	95700	95600	122
411	20240312	120400	2482998900	95600	95600	95600	95600	182
412	20240312	120300	2465599700	95600	95700	95700	95600	310
413	20240312	120200	2435934100	95700	95800	95900	95700	124
414	20240312	120100	2424062800	95800	95800	95900	95800	78
415	20240312	120000	2416590300	95800	95800	95800	95800	88
416	20240312	115900	2408159900	95800	95800	95800	95800	86
417	20240312	115800	2399921100	95800	95900	95900	95800	141
418	20240312	115700	2386399600	95900	95900	96000	95900	30
419	20240312	115600	2383522400	95900	96000	96000	95900	96
420	20240312	115500	2374308400	96000	96000	96000	96000	46
421	20240312	115400	2369892400	96000	96000	96000	96000	110
422	20240312	115300	2359332400	96000	96000	96000	96000	51
423	20240312	115200	2354436400	96100	96000	96100	96000	55
424	20240312	115100	2349156100	96000	96100	96100	96000	96
425	20240312	115000	2339930800	96100	96100	96100	96100	377
426	20240312	114900	2303701100	96100	96200	96200	96100	1798
427	20240312	114800	2130734900	96200	96200	96300	96200	78
428	20240312	114700	2123231000	96200	96200	96200	96200	64
429	20240312	114600	2117074200	96200	96300	96300	96200	49
430	20240312	114500	2112359600	96200	96200	96200	96200	62
431	20240312	114400	2106395200	96200	96200	96300	96200	87
432	20240312	114300	2098024900	96200	96200	96200	96200	36
433	20240312	114200	2094561700	96200	96200	96200	96200	174
434	20240312	114100	2077822900	96200	96200	96200	96200	46
435	20240312	114000	2073397700	96200	96200	96300	96200	42
436	20240312	113900	2069356800	96200	96300	96300	96200	70
437	20240312	113800	2062620100	96300	96200	96300	96200	31
438	20240312	113700	2059636800	96200	96200	96200	96200	68
439	20240312	113600	2053095200	96300	96200	96300	96200	66
440	20240312	113500	2046744100	96200	96300	96300	96200	42
441	20240312	113400	2042700100	96300	96400	96400	96300	55
442	20240312	113300	2037403200	96300	96300	96300	96300	44
443	20240312	113200	2033166000	96300	96200	96500	96200	226
444	20240312	113100	2011383600	96200	96300	96400	96200	102
445	20240312	113000	2001561200	96300	96300	96400	96300	1234
446	20240312	112900	1882726800	96300	96400	96400	96300	24
447	20240312	112800	1880415400	96300	96400	96400	96300	52
448	20240312	112700	1875404600	96500	96400	96500	96400	44
449	20240312	112600	1871162900	96400	96400	96500	96400	89
450	20240312	112500	1862583100	96300	96400	96400	96300	53
451	20240312	112400	1857475000	96400	96300	96400	96300	65
452	20240312	112300	1851210200	96300	96400	96500	96300	94
453	20240312	112200	1842152300	96400	96500	96500	96400	38
454	20240312	112100	1838489000	96400	96400	96500	96400	28
455	20240312	112000	1835789600	96500	96300	96500	96300	52
456	20240312	111900	1830775400	96400	96300	96400	96300	158
457	20240312	111800	1815545800	96300	96300	96400	96300	32
458	20240312	111700	1812464000	96300	96400	96400	96300	30
459	20240312	111600	1809574900	96300	96300	96300	96300	197
460	20240312	111500	1790603800	96400	96300	96400	96300	76
461	20240312	111400	1783284800	96400	96300	96400	96300	28
462	20240312	111300	1780588300	96300	96400	96400	96300	16
463	20240312	111200	1779047300	96400	96300	96400	96300	157
464	20240312	111100	1763927500	96300	96400	96400	96300	196
465	20240312	111000	1745043700	96300	96400	96400	96300	50
466	20240312	110900	1740225000	96400	96300	96400	96300	19
467	20240312	110800	1738394900	96300	96500	96500	96300	12
468	20240312	110700	1737238800	96500	96300	96500	96300	170
469	20240312	110600	1720853400	96400	96400	96500	96400	37
470	20240312	110500	1717286500	96400	96500	96500	96400	23
471	20240312	110400	1715069100	96400	96400	96500	96400	32
472	20240312	110300	1711984200	96500	96500	96500	96500	3
473	20240312	110200	1711694700	96500	96400	96500	96400	51
474	20240312	110100	1706777900	96500	96500	96500	96400	28
475	20240312	110000	1704078400	96500	96500	96500	96500	1
476	20240312	105900	1703981900	96400	96500	96500	96400	23
477	20240312	105800	1701763700	96400	96400	96500	96400	118
478	20240312	105700	1690385400	96500	96400	96500	96400	44
479	20240312	105600	1686143700	96400	96400	96500	96400	266
480	20240312	105500	1660499000	96300	96300	96400	96300	60
481	20240312	105400	1654720700	96300	96400	96400	96300	62
482	20240312	105300	1648750000	96300	96400	96400	96300	173
483	20240312	105200	1632090000	96400	96300	96400	96300	74
484	20240312	105100	1624963600	96300	96300	96400	96300	61
485	20240312	105000	1619089000	96300	96300	96400	96300	115
486	20240312	104900	1608012200	96200	96300	96400	96200	225
487	20240312	104800	1586347000	96300	96400	96400	96300	86
488	20240312	104700	1578065000	96300	96300	96300	96300	149
489	20240312	104600	1563716300	96400	96300	96400	96300	272
490	20240312	104500	1537515900	96400	96400	96400	96300	54
491	20240312	104400	1532313300	96400	96300	96400	96300	67
492	20240312	104300	1525856800	96400	96300	96400	96300	75
493	20240312	104200	1518632800	96300	96400	96400	96300	46
494	20240312	104100	1514202800	96300	96400	96400	96300	2245
495	20240312	104000	1297906700	96500	96400	96500	96400	79
496	20240312	103900	1290291000	96400	96500	96500	96400	1365
497	20240312	103800	1158570900	96500	96500	96600	96500	41
498	20240312	103700	1154613800	96600	96500	96600	96500	24
499	20240312	103600	1152297500	96600	96600	96600	96500	132
500	20240312	103500	1139547400	96500	96500	96600	96500	26
501	20240312	103400	1137038200	96600	96600	96600	96600	6
502	20240312	103300	1136458600	96600	96600	96600	96500	161
503	20240312	103200	1120907900	96500	96500	96500	96500	22
504	20240312	103100	1118784900	96500	96500	96500	96500	16
505	20240312	103000	1117240900	96600	96600	96600	96500	83
506	20240312	102900	1109224200	96500	96700	96700	96500	136
507	20240312	102800	1096086500	96600	96600	96700	96600	49
508	20240312	102700	1091351900	96600	96600	96600	96600	23
509	20240312	102600	1089130100	96700	96600	96700	96600	46
510	20240312	102500	1084686300	96600	96600	96700	96600	11
511	20240312	102400	1083623500	96600	96600	96700	96600	28
512	20240312	102300	1080918300	96600	96600	96600	96600	12
513	20240312	102200	1079759100	96600	96600	96700	96600	27
514	20240312	102100	1077150600	96600	96600	96600	96600	13
515	20240312	102000	1075894800	96700	96600	96700	96600	59
516	20240312	101900	1070192400	96600	96600	96600	96600	33
517	20240312	101800	1067004600	96600	96500	96600	96500	32
518	20240312	101700	1063914800	96600	96600	96600	96600	23
519	20240312	101600	1061693000	96600	96600	96600	96600	23
520	20240312	101500	1059471200	96600	96500	96600	96500	8
521	20240312	101400	1058698800	96600	96700	96700	96500	66
522	20240312	101300	1052324600	96600	96700	96700	96600	18
523	20240312	101200	1050585600	96700	96600	96700	96600	93
524	20240312	101100	1041601100	96600	96600	96600	96600	2
525	20240312	101000	1041407900	96600	96700	96700	96600	332
526	20240312	100900	1009336500	96600	96700	96700	96600	73
527	20240312	100800	1002284500	96600	96700	96700	96600	12
528	20240312	100700	1001125100	96600	96600	96600	96500	136
529	20240312	100600	987988400	96500	96600	96600	96500	19
530	20240312	100500	986154700	96500	96600	96600	96500	19
531	20240312	100400	984321000	96500	96500	96600	96500	19
532	20240312	100300	982487300	96600	96700	96700	96600	38
533	20240312	100200	978816300	96600	96600	96700	96600	22
534	20240312	100100	976690900	96600	96600	96600	96600	81
535	20240312	100000	968866300	96700	96600	96700	96600	152
536	20240312	095900	954182800	96600	96600	96700	96600	234
537	20240312	095800	931568400	96600	96600	96700	96600	412
538	20240312	095700	891769000	96600	96600	96600	96600	16
539	20240312	095600	890223400	96600	96600	96700	96600	42
540	20240312	095500	886166000	96700	96700	96700	96600	52
541	20240312	095400	881138400	96700	96600	96700	96600	55
542	20240312	095300	875825200	96700	96600	96700	96600	63
543	20240312	095200	869738000	96700	96600	96700	96600	196
544	20240312	095100	850786700	96700	96700	96700	96700	0
545	20240312	095000	850786700	96700	96700	96700	96600	89
546	20240312	094900	842181400	96700	96600	96700	96600	157
547	20240312	094800	827010100	96600	96700	96700	96600	15
548	20240312	094700	825560900	96700	96700	96800	96700	222
549	20240312	094600	804093300	96800	96700	96800	96700	73
550	20240312	094500	797033900	96700	96700	96800	96700	28
551	20240312	094400	794326000	96700	96700	96700	96700	6
552	20240312	094300	793745800	96700	96700	96800	96700	40
553	20240312	094200	789876500	96700	96700	96700	96700	0
554	20240312	094100	789876500	96700	96600	96700	96600	80
555	20240312	094000	782145500	96700	96600	96700	96600	89
556	20240312	093900	773541900	96600	96700	96700	96600	42
557	20240312	093800	769481800	96800	96800	96800	96800	1
558	20240312	093700	769385000	96800	96600	96800	96600	76
559	20240312	093600	762039600	96600	96700	96700	96600	27
560	20240312	093500	759428900	96700	96900	96900	96700	1235
561	20240312	093400	639935900	96800	96800	96800	96800	32
562	20240312	093300	636838300	96800	96800	96800	96800	21
563	20240312	093200	634805500	96800	96900	96900	96800	94
564	20240312	093100	625698900	96900	96800	96900	96800	33
565	20240312	093000	622504300	96800	97000	97000	96800	742
566	20240312	092900	550605000	96900	96900	96900	96800	89
567	20240312	092800	541983600	96800	96900	96900	96800	492
568	20240312	092700	494309100	96900	96900	96900	96900	75
569	20240312	092600	487041600	96900	96800	96900	96800	24
570	20240312	092500	484716100	96900	96900	97000	96800	135
571	20240312	092400	471632600	96900	96800	96900	96800	71
572	20240312	092300	464752800	96900	96800	96900	96700	48
573	20240312	092200	460101900	96900	96800	96900	96700	517
574	20240312	092100	410050100	96800	96900	96900	96800	370
575	20240312	092000	374198700	96900	96900	97000	96900	55
576	20240312	091900	368864300	96900	96900	97000	96900	153
577	20240312	091800	354026300	96900	96900	97000	96800	85
578	20240312	091700	345789200	96800	96800	96800	96800	62
579	20240312	091600	339787600	96700	96900	96900	96700	603
580	20240312	091500	281376300	96900	96800	96900	96800	77
581	20240312	091400	273920900	96800	96700	96900	96700	290
582	20240312	091300	245850300	96700	96600	96800	96600	119
583	20240312	091200	234350700	96500	96500	96600	96500	91
584	20240312	091100	225569100	96500	96500	96500	96500	53
585	20240312	091000	220454600	96500	96600	96700	96500	72
586	20240312	090900	213502000	96600	96700	96700	96600	192
587	20240312	090800	194946300	96600	96700	96800	96600	359
588	20240312	090700	160212500	96600	96500	96600	96500	65
589	20240312	090600	153935300	96500	96400	96700	96400	353
590	20240312	090500	119890000	96400	96400	96400	96400	52
591	20240312	090400	114877200	96400	96700	96700	96300	154
592	20240312	090300	100024500	96700	96800	96800	96700	54
593	20240312	090200	94799500	96800	96700	96800	96600	124
594	20240312	090100	82804200	96700	96300	96800	96300	101
595	20240312	090000	73039000	96200	96100	96200	96100	759