KissMeData/093320/min/candle-20240313.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240313	200000	11437983700	95100	95100	95100	95100	928
3	20240313	195900	11437983700	95100	95100	95100	95100	0
4	20240313	195800	11437983700	95100	95100	95100	95100	0
5	20240313	195700	11437983700	95100	95100	95100	95100	0
6	20240313	195600	11437983700	95100	95100	95100	95100	0
7	20240313	195500	11437983700	95100	95100	95100	95100	0
8	20240313	195400	11437983700	95100	95100	95100	95100	0
9	20240313	195300	11437983700	95100	95100	95100	95100	0
10	20240313	195200	11437983700	95100	95100	95100	95100	0
11	20240313	195100	11437983700	95100	95100	95100	95100	0
12	20240313	195000	11437983700	95100	95100	95100	95100	0
13	20240313	194900	11437983700	95100	95100	95100	95100	0
14	20240313	194800	11437983700	95100	95100	95100	95100	0
15	20240313	194700	11437983700	95100	95100	95100	95100	0
16	20240313	194600	11437983700	95100	95100	95100	95100	0
17	20240313	194500	11437983700	95100	95100	95100	95100	0
18	20240313	194400	11437983700	95100	95100	95100	95100	0
19	20240313	194300	11437983700	95100	95100	95100	95100	0
20	20240313	194200	11437983700	95100	95100	95100	95100	0
21	20240313	194100	11437983700	95100	95100	95100	95100	0
22	20240313	194000	11437983700	95100	95100	95100	95100	0
23	20240313	193900	11437983700	95100	95100	95100	95100	0
24	20240313	193800	11437983700	95100	95100	95100	95100	0
25	20240313	193700	11437983700	95100	95100	95100	95100	0
26	20240313	193600	11437983700	95100	95100	95100	95100	0
27	20240313	193500	11437983700	95100	95100	95100	95100	0
28	20240313	193400	11437983700	95100	95100	95100	95100	0
29	20240313	193300	11437983700	95100	95100	95100	95100	0
30	20240313	193200	11437983700	95100	95100	95100	95100	0
31	20240313	193100	11437983700	95100	95100	95100	95100	0
32	20240313	193000	11437983700	95100	95100	95100	95100	928
33	20240313	192900	11437983700	95100	95100	95100	95100	0
34	20240313	192800	11437983700	95100	95100	95100	95100	0
35	20240313	192700	11437983700	95100	95100	95100	95100	0
36	20240313	192600	11437983700	95100	95100	95100	95100	0
37	20240313	192500	11437983700	95100	95100	95100	95100	0
38	20240313	192400	11437983700	95100	95100	95100	95100	0
39	20240313	192300	11437983700	95100	95100	95100	95100	0
40	20240313	192200	11437983700	95100	95100	95100	95100	0
41	20240313	192100	11437983700	95100	95100	95100	95100	0
42	20240313	192000	11437983700	95100	95100	95100	95100	0
43	20240313	191900	11437983700	95100	95100	95100	95100	0
44	20240313	191800	11437983700	95100	95100	95100	95100	0
45	20240313	191700	11437983700	95100	95100	95100	95100	0
46	20240313	191600	11437983700	95100	95100	95100	95100	0
47	20240313	191500	11437983700	95100	95100	95100	95100	0
48	20240313	191400	11437983700	95100	95100	95100	95100	0
49	20240313	191300	11437983700	95100	95100	95100	95100	0
50	20240313	191200	11437983700	95100	95100	95100	95100	0
51	20240313	191100	11437983700	95100	95100	95100	95100	0
52	20240313	191000	11437983700	95100	95100	95100	95100	0
53	20240313	190900	11437983700	95100	95100	95100	95100	0
54	20240313	190800	11437983700	95100	95100	95100	95100	0
55	20240313	190700	11437983700	95100	95100	95100	95100	0
56	20240313	190600	11437983700	95100	95100	95100	95100	0
57	20240313	190500	11437983700	95100	95100	95100	95100	0
58	20240313	190400	11437983700	95100	95100	95100	95100	0
59	20240313	190300	11437983700	95100	95100	95100	95100	0
60	20240313	190200	11437983700	95100	95100	95100	95100	0
61	20240313	190100	11437983700	95100	95100	95100	95100	0
62	20240313	190000	11437983700	95100	95100	95100	95100	928
63	20240313	185900	11437983700	95100	95100	95100	95100	0
64	20240313	185800	11437983700	95100	95100	95100	95100	0
65	20240313	185700	11437983700	95100	95100	95100	95100	0
66	20240313	185600	11437983700	95100	95100	95100	95100	0
67	20240313	185500	11437983700	95100	95100	95100	95100	0
68	20240313	185400	11437983700	95100	95100	95100	95100	0
69	20240313	185300	11437983700	95100	95100	95100	95100	0
70	20240313	185200	11437983700	95100	95100	95100	95100	0
71	20240313	185100	11437983700	95100	95100	95100	95100	0
72	20240313	185000	11437983700	95100	95100	95100	95100	0
73	20240313	184900	11437983700	95100	95100	95100	95100	0
74	20240313	184800	11437983700	95100	95100	95100	95100	0
75	20240313	184700	11437983700	95100	95100	95100	95100	0
76	20240313	184600	11437983700	95100	95100	95100	95100	0
77	20240313	184500	11437983700	95100	95100	95100	95100	0
78	20240313	184400	11437983700	95100	95100	95100	95100	0
79	20240313	184300	11437983700	95100	95100	95100	95100	0
80	20240313	184200	11437983700	95100	95100	95100	95100	0
81	20240313	184100	11437983700	95100	95100	95100	95100	0
82	20240313	184000	11437983700	95100	95100	95100	95100	0
83	20240313	183900	11437983700	95100	95100	95100	95100	0
84	20240313	183800	11437983700	95100	95100	95100	95100	0
85	20240313	183700	11437983700	95100	95100	95100	95100	0
86	20240313	183600	11437983700	95100	95100	95100	95100	0
87	20240313	183500	11437983700	95100	95100	95100	95100	0
88	20240313	183400	11437983700	95100	95100	95100	95100	0
89	20240313	183300	11437983700	95100	95100	95100	95100	0
90	20240313	183200	11437983700	95100	95100	95100	95100	0
91	20240313	183100	11437983700	95100	95100	95100	95100	0
92	20240313	183000	11437983700	95100	95100	95100	95100	928
93	20240313	182900	11437983700	95100	95100	95100	95100	0
94	20240313	182800	11437983700	95100	95100	95100	95100	0
95	20240313	182700	11437983700	95100	95100	95100	95100	0
96	20240313	182600	11437983700	95100	95100	95100	95100	0
97	20240313	182500	11437983700	95100	95100	95100	95100	0
98	20240313	182400	11437983700	95100	95100	95100	95100	0
99	20240313	182300	11437983700	95100	95100	95100	95100	0
100	20240313	182200	11437983700	95100	95100	95100	95100	0
101	20240313	182100	11437983700	95100	95100	95100	95100	0
102	20240313	182000	11437983700	95100	95100	95100	95100	0
103	20240313	181900	11437983700	95100	95100	95100	95100	0
104	20240313	181800	11437983700	95100	95100	95100	95100	0
105	20240313	181700	11437983700	95100	95100	95100	95100	0
106	20240313	181600	11437983700	95100	95100	95100	95100	0
107	20240313	181500	11437983700	95100	95100	95100	95100	0
108	20240313	181400	11437983700	95100	95100	95100	95100	0
109	20240313	181300	11437983700	95100	95100	95100	95100	0
110	20240313	181200	11437983700	95100	95100	95100	95100	0
111	20240313	181100	11437983700	95100	95100	95100	95100	0
112	20240313	181000	11437983700	95100	95100	95100	95100	0
113	20240313	180900	11437983700	95100	95100	95100	95100	0
114	20240313	180800	11437983700	95100	95100	95100	95100	0
115	20240313	180700	11437983700	95100	95100	95100	95100	0
116	20240313	180600	11437983700	95100	95100	95100	95100	0
117	20240313	180500	11437983700	95100	95100	95100	95100	0
118	20240313	180400	11437983700	95100	95100	95100	95100	0
119	20240313	180300	11437983700	95100	95100	95100	95100	0
120	20240313	180200	11437983700	95100	95100	95100	95100	0
121	20240313	180100	11437983700	95100	95100	95100	95100	0
122	20240313	180000	11437983700	95100	95100	95100	95100	928
123	20240313	175900	11437983700	95100	95100	95100	95100	0
124	20240313	175800	11437983700	95100	95100	95100	95100	0
125	20240313	175700	11437983700	95100	95100	95100	95100	0
126	20240313	175600	11437983700	95100	95100	95100	95100	0
127	20240313	175500	11437983700	95100	95100	95100	95100	0
128	20240313	175400	11437983700	95100	95100	95100	95100	0
129	20240313	175300	11437983700	95100	95100	95100	95100	0
130	20240313	175200	11437983700	95100	95100	95100	95100	0
131	20240313	175100	11437983700	95100	95100	95100	95100	0
132	20240313	175000	11437983700	95100	95100	95100	95100	0
133	20240313	174900	11437983700	95100	95100	95100	95100	0
134	20240313	174800	11437983700	95100	95100	95100	95100	0
135	20240313	174700	11437983700	95100	95100	95100	95100	0
136	20240313	174600	11437983700	95100	95100	95100	95100	0
137	20240313	174500	11437983700	95100	95100	95100	95100	0
138	20240313	174400	11437983700	95100	95100	95100	95100	0
139	20240313	174300	11437983700	95100	95100	95100	95100	0
140	20240313	174200	11437983700	95100	95100	95100	95100	0
141	20240313	174100	11437983700	95100	95100	95100	95100	0
142	20240313	174000	11437983700	95100	95100	95100	95100	0
143	20240313	173900	11437983700	95100	95100	95100	95100	0
144	20240313	173800	11437983700	95100	95100	95100	95100	0
145	20240313	173700	11437983700	95100	95100	95100	95100	0
146	20240313	173600	11437983700	95100	95100	95100	95100	0
147	20240313	173500	11437983700	95100	95100	95100	95100	0
148	20240313	173400	11437983700	95100	95100	95100	95100	0
149	20240313	173300	11437983700	95100	95100	95100	95100	0
150	20240313	173200	11437983700	95100	95100	95100	95100	0
151	20240313	173100	11437983700	95100	95100	95100	95100	0
152	20240313	173000	11437983700	95100	95100	95100	95100	928
153	20240313	172900	11437983700	95100	95100	95100	95100	0
154	20240313	172800	11437983700	95100	95100	95100	95100	0
155	20240313	172700	11437983700	95100	95100	95100	95100	0
156	20240313	172600	11437983700	95100	95100	95100	95100	0
157	20240313	172500	11437983700	95100	95100	95100	95100	0
158	20240313	172400	11437983700	95100	95100	95100	95100	0
159	20240313	172300	11437983700	95100	95100	95100	95100	0
160	20240313	172200	11437983700	95100	95100	95100	95100	0
161	20240313	172100	11437983700	95100	95100	95100	95100	0
162	20240313	172000	11437983700	95100	95100	95100	95100	0
163	20240313	171900	11437983700	95100	95100	95100	95100	0
164	20240313	171800	11437983700	95100	95100	95100	95100	0
165	20240313	171700	11437983700	95100	95100	95100	95100	0
166	20240313	171600	11437983700	95100	95100	95100	95100	0
167	20240313	171500	11437983700	95100	95100	95100	95100	0
168	20240313	171400	11437983700	95100	95100	95100	95100	0
169	20240313	171300	11437983700	95100	95100	95100	95100	0
170	20240313	171200	11437983700	95100	95100	95100	95100	0
171	20240313	171100	11437983700	95100	95100	95100	95100	0
172	20240313	171000	11437983700	95100	95100	95100	95100	0
173	20240313	170900	11437983700	95100	95100	95100	95100	0
174	20240313	170800	11437983700	95100	95100	95100	95100	0
175	20240313	170700	11437983700	95100	95100	95100	95100	0
176	20240313	170600	11437983700	95100	95100	95100	95100	0
177	20240313	170500	11437983700	95100	95100	95100	95100	0
178	20240313	170400	11437983700	95100	95100	95100	95100	0
179	20240313	170300	11437983700	95100	95100	95100	95100	0
180	20240313	170200	11437983700	95100	95100	95100	95100	0
181	20240313	170100	11437983700	95100	95100	95100	95100	0
182	20240313	170000	11437983700	95100	95100	95100	95100	928
183	20240313	165900	11437983700	95100	95100	95100	95100	0
184	20240313	165800	11437983700	95100	95100	95100	95100	0
185	20240313	165700	11437983700	95100	95100	95100	95100	0
186	20240313	165600	11437983700	95100	95100	95100	95100	0
187	20240313	165500	11437983700	95100	95100	95100	95100	0
188	20240313	165400	11437983700	95100	95100	95100	95100	0
189	20240313	165300	11437983700	95100	95100	95100	95100	0
190	20240313	165200	11437983700	95100	95100	95100	95100	0
191	20240313	165100	11437983700	95100	95100	95100	95100	0
192	20240313	165000	11437983700	95100	95100	95100	95100	0
193	20240313	164900	11437983700	95100	95100	95100	95100	0
194	20240313	164800	11437983700	95100	95100	95100	95100	0
195	20240313	164700	11437983700	95100	95100	95100	95100	0
196	20240313	164600	11437983700	95100	95100	95100	95100	0
197	20240313	164500	11437983700	95100	95100	95100	95100	0
198	20240313	164400	11437983700	95100	95100	95100	95100	0
199	20240313	164300	11437983700	95100	95100	95100	95100	0
200	20240313	164200	11437983700	95100	95100	95100	95100	0
201	20240313	164100	11437983700	95100	95100	95100	95100	0
202	20240313	164000	11437983700	95100	95100	95100	95100	0
203	20240313	163900	11437983700	95100	95100	95100	95100	0
204	20240313	163800	11437983700	95100	95100	95100	95100	0
205	20240313	163700	11437983700	95100	95100	95100	95100	0
206	20240313	163600	11437983700	95100	95100	95100	95100	0
207	20240313	163500	11437983700	95100	95100	95100	95100	0
208	20240313	163400	11437983700	95100	95100	95100	95100	0
209	20240313	163300	11437983700	95100	95100	95100	95100	0
210	20240313	163200	11437983700	95100	95100	95100	95100	0
211	20240313	163100	11437983700	95100	95100	95100	95100	0
212	20240313	163000	11437983700	95100	95100	95100	95100	928
213	20240313	162900	11437983700	95100	95100	95100	95100	0
214	20240313	162800	11437983700	95100	95100	95100	95100	0
215	20240313	162700	11437983700	95100	95100	95100	95100	0
216	20240313	162600	11437983700	95100	95100	95100	95100	0
217	20240313	162500	11437983700	95100	95100	95100	95100	0
218	20240313	162400	11437983700	95100	95100	95100	95100	0
219	20240313	162300	11437983700	95100	95100	95100	95100	0
220	20240313	162200	11437983700	95100	95100	95100	95100	0
221	20240313	162100	11437983700	95100	95100	95100	95100	0
222	20240313	162000	11437983700	95100	95100	95100	95100	0
223	20240313	161900	11437983700	95100	95100	95100	95100	0
224	20240313	161800	11437983700	95100	95100	95100	95100	0
225	20240313	161700	11437983700	95100	95100	95100	95100	0
226	20240313	161600	11437983700	95100	95100	95100	95100	0
227	20240313	161500	11437983700	95100	95100	95100	95100	0
228	20240313	161400	11437983700	95100	95100	95100	95100	0
229	20240313	161300	11437983700	95100	95100	95100	95100	0
230	20240313	161200	11437983700	95100	95100	95100	95100	0
231	20240313	161100	11437983700	95100	95100	95100	95100	0
232	20240313	161000	11437983700	95100	95100	95100	95100	0
233	20240313	160900	11437983700	95100	95100	95100	95100	0
234	20240313	160800	11437983700	95100	95100	95100	95100	0
235	20240313	160700	11437983700	95100	95100	95100	95100	0
236	20240313	160600	11437983700	95100	95100	95100	95100	0
237	20240313	160500	11437983700	95100	95100	95100	95100	0
238	20240313	160400	11437983700	95100	95100	95100	95100	0
239	20240313	160300	11437983700	95100	95100	95100	95100	0
240	20240313	160200	11437983700	95100	95100	95100	95100	0
241	20240313	160100	11437983700	95100	95100	95100	95100	0
242	20240313	160000	11437983700	95100	95100	95100	95100	928
243	20240313	155900	11437983700	95100	95100	95100	95100	0
244	20240313	155800	11437983700	95100	95100	95100	95100	0
245	20240313	155700	11437983700	95100	95100	95100	95100	0
246	20240313	155600	11437983700	95100	95100	95100	95100	0
247	20240313	155500	11437983700	95100	95100	95100	95100	0
248	20240313	155400	11437983700	95100	95100	95100	95100	0
249	20240313	155300	11437983700	95100	95100	95100	95100	0
250	20240313	155200	11437983700	95100	95100	95100	95100	0
251	20240313	155100	11437983700	95100	95100	95100	95100	0
252	20240313	155000	11437983700	95100	95100	95100	95100	0
253	20240313	154900	11437983700	95100	95100	95100	95100	0
254	20240313	154800	11437983700	95100	95100	95100	95100	0
255	20240313	154700	11437983700	95100	95100	95100	95100	0
256	20240313	154600	11437983700	95100	95100	95100	95100	0
257	20240313	154500	11437983700	95100	95100	95100	95100	0
258	20240313	154400	11437983700	95100	95100	95100	95100	0
259	20240313	154300	11437983700	95100	95100	95100	95100	0
260	20240313	154200	11437983700	95100	95100	95100	95100	0
261	20240313	154100	11437983700	95100	95100	95100	95100	0
262	20240313	154000	11437983700	95100	95100	95100	95100	0
263	20240313	153900	11437983700	95100	95100	95100	95100	0
264	20240313	153800	11437983700	95100	95100	95100	95100	0
265	20240313	153700	11437983700	95100	95100	95100	95100	0
266	20240313	153600	11437983700	95100	95100	95100	95100	0
267	20240313	153500	11437983700	95100	95100	95100	95100	0
268	20240313	153400	11437983700	95100	95100	95100	95100	0
269	20240313	153300	11437983700	95100	95100	95100	95100	0
270	20240313	153200	11437983700	95100	95100	95100	95100	0
271	20240313	153100	11437983700	95100	95100	95100	95100	0
272	20240313	153000	11437983700	95100	95100	95100	95100	1856
273	20240313	152900	11349730900	95900	95900	95900	95900	0
274	20240313	152800	11349730900	95900	95900	95900	95900	0
275	20240313	152700	11349730900	95900	95900	95900	95900	0
276	20240313	152600	11349730900	95900	95900	95900	95900	0
277	20240313	152500	11349730900	95900	95900	95900	95900	0
278	20240313	152400	11349730900	95900	95900	95900	95900	0
279	20240313	152300	11349730900	95900	95900	95900	95900	0
280	20240313	152200	11349730900	95900	95900	95900	95900	0
281	20240313	152100	11349730900	95900	95900	95900	95900	0
282	20240313	152000	11349730900	95900	95900	95900	95900	0
283	20240313	151900	11349730900	95900	96100	96100	95800	271
284	20240313	151800	11323727600	96100	96000	96100	96000	52
285	20240313	151700	11318731100	96100	96000	96100	95900	76
286	20240313	151600	11311433200	96000	96000	96100	96000	172
287	20240313	151500	11294921000	96000	95600	96000	95600	182
288	20240313	151400	11277490200	95600	95600	95600	95600	84
289	20240313	151300	11269459800	95600	95600	95600	95600	156
290	20240313	151200	11254546200	95600	95600	95600	95600	30
291	20240313	151100	11251678200	95500	95600	95600	95500	95
292	20240313	151000	11242599200	95600	95600	95600	95500	48
293	20240313	150900	11238010500	95600	95500	95600	95500	43
294	20240313	150800	11233900900	95600	95600	95600	95600	0
295	20240313	150700	11233900900	95600	95500	95600	95300	459
296	20240313	150600	11190116300	95500	95600	95600	95400	73
297	20240313	150500	11183146000	95600	95800	95800	95300	147
298	20240313	150400	11169118700	95600	95400	95600	95200	194
299	20240313	150300	11150618200	95400	95700	95700	95400	412
300	20240313	150200	11111227800	95700	95700	95700	95700	20
301	20240313	150100	11109313800	95600	95800	95800	95600	34
302	20240313	150000	11106056800	95600	95500	95600	95400	751
303	20240313	145900	11034312100	95600	95700	95800	95600	180
304	20240313	145800	11017096900	95700	95800	95800	95700	88
305	20240313	145700	11008668800	95800	95800	95900	95700	70
306	20240313	145600	11001967300	95900	96000	96000	95900	43
307	20240313	145500	10997842700	96000	96000	96000	95900	63
308	20240313	145400	10991798500	96000	96100	96100	96000	12
309	20240313	145300	10990646000	96100	96000	96100	95600	226
310	20240313	145200	10968972900	95700	96000	96100	95700	511
311	20240313	145100	10920045400	96000	96100	96100	96000	31
312	20240313	145000	10917067900	96100	96000	96100	96000	64
313	20240313	144900	10910922800	96100	96000	96100	96000	41
314	20240313	144800	10906985100	96000	96100	96100	95900	47
315	20240313	144700	10902474100	96100	96000	96100	96000	64
316	20240313	144600	10896325000	96000	96100	96200	96000	115
317	20240313	144500	10885270300	96100	96100	96200	96000	168
318	20240313	144400	10869134000	96000	96200	96200	96000	143
319	20240313	144300	10855401400	96100	96200	96200	96100	14
320	20240313	144200	10854055500	96100	96100	96200	96000	168
321	20240313	144100	10837913200	96300	96200	96300	96100	57
322	20240313	144000	10832428100	96100	96200	96200	96100	38
323	20240313	143900	10828775300	96300	96000	96300	96000	67
324	20240313	143800	10822331800	96300	96300	96300	96000	145
325	20240313	143700	10808392200	96300	96100	96300	96100	81
326	20240313	143600	10800594000	96300	96300	96300	96100	128
327	20240313	143500	10788267900	96400	96400	96400	96200	99
328	20240313	143400	10778735300	96300	96200	96300	96100	31
329	20240313	143300	10775752500	96300	96300	96400	96200	91
330	20240313	143200	10766988200	96200	96000	96200	96000	92
331	20240313	143100	10758143400	96100	95800	96100	95800	223
332	20240313	143000	10736750800	95800	96100	96100	95800	73
333	20240313	142900	10729749900	96200	96000	96200	95900	588
334	20240313	142800	10673351300	96000	96200	96200	96000	1260
335	20240313	142700	10552349100	96300	96500	96500	96300	325
336	20240313	142600	10521033200	96500	96500	96500	96400	104
337	20240313	142500	10510998700	96500	96500	96500	96500	12
338	20240313	142400	10509840700	96500	96600	96600	96500	65
339	20240313	142300	10503567000	96500	96600	96600	96500	91
340	20240313	142200	10494784400	96500	96700	96700	96500	210
341	20240313	142100	10474501900	96700	96600	96700	96500	97
342	20240313	142000	10465131500	96600	96600	96600	96500	57
343	20240313	141900	10459627800	96500	96500	96600	96500	95
344	20240313	141800	10450460100	96600	96600	96600	96500	71
345	20240313	141700	10443603500	96500	96600	96600	96500	67
346	20240313	141600	10437136100	96600	96600	96700	96500	57
347	20240313	141500	10431630200	96600	96500	96700	96500	38
348	20240313	141400	10427958700	96600	96600	96600	96500	107
349	20240313	141300	10417630500	96600	96700	96700	96600	94
350	20240313	141200	10408542700	96600	96700	96700	96600	47
351	20240313	141100	10404000700	96700	96700	96700	96600	29
352	20240313	141000	10401198400	96600	96700	96800	96500	72
353	20240313	140900	10394238800	96700	96600	96700	96500	33
354	20240313	140800	10391051300	96600	96600	96800	96600	68
355	20240313	140700	10384474700	96500	96700	96700	96500	124
356	20240313	140600	10372503200	96700	96800	96800	96500	42
357	20240313	140500	10368444400	96800	96600	96800	96600	91
358	20240313	140400	10359647000	96500	96500	96600	96500	72
359	20240313	140300	10352696100	96600	96600	96600	96500	82
360	20240313	140200	10344776700	96500	96500	96600	96500	33
361	20240313	140100	10341591400	96600	96600	96700	96500	61
362	20240313	140000	10335698500	96700	96600	96700	96500	89
363	20240313	135900	10327100600	96500	96600	96600	96500	207
364	20240313	135800	10307118100	96600	96700	96800	96500	316
365	20240313	135700	10276583400	96600	96800	96800	96600	403
366	20240313	135600	10237618800	96800	96900	96900	96800	61
367	20240313	135500	10231712400	96800	96800	96900	96800	105
368	20240313	135400	10221547200	96800	96700	96900	96700	170
369	20240313	135300	10205098400	96700	96800	96800	96700	134
370	20240313	135200	10192138400	96800	96800	96900	96700	82
371	20240313	135100	10184202400	96700	96700	96800	96700	35
372	20240313	135000	10180817200	96700	96900	96900	96700	80
373	20240313	134900	10173070800	96900	96700	96900	96700	122
374	20240313	134800	10161262000	96700	96900	96900	96700	106
375	20240313	134700	10151008800	96900	96800	97000	96800	82
376	20240313	134600	10143064200	96800	96800	96800	96700	105
377	20240313	134500	10132905300	96800	96800	96800	96800	25
378	20240313	134400	10130485300	96800	96700	96900	96700	154
379	20240313	134300	10115572600	96800	96700	96800	96700	35
380	20240313	134200	10112186900	96700	96900	96900	96700	75
381	20240313	134100	10104922300	96900	96800	96900	96700	54
382	20240313	134000	10099695600	96700	96900	96900	96700	86
383	20240313	133900	10091378200	96900	96700	96900	96700	120
384	20240313	133800	10079764800	96900	96800	96900	96700	117
385	20240313	133700	10068439100	96800	96800	96900	96700	61
386	20240313	133600	10062533900	96900	96800	96900	96800	86
387	20240313	133500	10054204500	96800	96800	97000	96800	49
388	20240313	133400	10049459700	97000	96800	97000	96700	313
389	20240313	133300	10019180300	96800	96800	96900	96800	128
390	20240313	133200	10006785600	96800	96900	96900	96800	140
391	20240313	133100	9993230600	96900	96900	97000	96900	156
392	20240313	133000	9978110700	96900	96800	96900	96800	65
393	20240313	132900	9971813200	96800	96900	96900	96800	54
394	20240313	132800	9966581200	96900	96900	96900	96800	115
395	20240313	132700	9955440900	96800	97000	97000	96700	550
396	20240313	132600	9902174000	97000	97100	97300	97000	90
397	20240313	132500	9893431900	97100	97400	97400	97100	172
398	20240313	132400	9876705500	97300	97300	97400	97300	249
399	20240313	132300	9852460900	97200	97100	97300	97000	43
400	20240313	132200	9848282600	97000	97100	97100	97000	51
401	20240313	132100	9843332800	97100	97100	97100	97000	25
402	20240313	132000	9840906300	97300	97000	97300	97000	156
403	20240313	131900	9825764300	97100	97300	97300	97100	63
404	20240313	131800	9819645700	97400	97100	97400	97100	231
405	20240313	131700	9797169700	97100	97000	97100	97000	76
406	20240313	131600	9789793400	97100	97000	97100	97000	265
407	20240313	131500	9764063800	97000	97000	97000	96900	85
408	20240313	131400	9755820200	97000	96900	97000	96900	443
409	20240313	131300	9712858500	97000	97000	97000	96900	89
410	20240313	131200	9704226800	96900	96900	96900	96800	200
411	20240313	131100	9684856900	96900	96900	96900	96800	30
412	20240313	131000	9681950500	96900	97000	97000	96900	97
413	20240313	130900	9672550100	97000	96900	97000	96900	9
414	20240313	130800	9671677300	97000	96900	97000	96700	144
415	20240313	130700	9657741200	96900	96900	96900	96900	159
416	20240313	130600	9642334100	96900	96800	96900	96800	186
417	20240313	130500	9624327600	97000	96900	97000	96700	262
418	20240313	130400	9598965600	96900	97000	97100	96800	767
419	20240313	130300	9524618400	97000	97400	97400	97000	186
420	20240313	130200	9506558400	97400	97300	97400	97300	56
421	20240313	130100	9501109300	97200	97300	97300	97100	69
422	20240313	130000	9494401900	97300	97200	97300	97200	60
423	20240313	125900	9488569500	97200	97200	97300	97200	109
424	20240313	125800	9477973200	97200	97200	97200	97200	28
425	20240313	125700	9475251600	97200	97200	97200	97200	66
426	20240313	125600	9468836400	97200	97000	97200	97000	210
427	20240313	125500	9448429100	97000	97200	97200	97000	39
428	20240313	125400	9444641900	97100	97000	97100	97000	132
429	20240313	125300	9431832900	97000	97000	97100	97000	24
430	20240313	125200	9429503700	97100	97100	97100	97000	124
431	20240313	125100	9417469500	97100	97100	97200	97000	211
432	20240313	125000	9396980900	97100	97200	97200	97100	48
433	20240313	124900	9392316300	97200	97100	97200	97000	263
434	20240313	124800	9366777400	97100	97200	97200	97100	113
435	20240313	124700	9355802800	97200	97200	97300	97200	92
436	20240313	124600	9346857300	97200	97300	97300	97200	138
437	20240313	124500	9333432700	97300	97300	97300	97200	52
438	20240313	124400	9328375700	97300	96900	97300	96900	214
439	20240313	124300	9307588600	97000	97100	97400	96900	165
440	20240313	124200	9291579800	97100	97100	97200	97100	35
441	20240313	124100	9288180600	97500	97000	97500	97000	151
442	20240313	124000	9273506600	97100	97000	97100	97000	166
443	20240313	123900	9257403500	97000	97000	97000	97000	312
444	20240313	123800	9227139500	96900	97000	97000	96900	22
445	20240313	123700	9225006900	96900	96900	96900	96900	41
446	20240313	123600	9221034000	96900	96800	96900	96800	91
447	20240313	123500	9212220200	97000	96900	97000	96700	132
448	20240313	123400	9199441100	96900	96800	96900	96800	42
449	20240313	123300	9195374400	96800	96900	97000	96800	145
450	20240313	123200	9181323700	97000	97000	97000	96900	28
451	20240313	123100	9178608600	97000	96900	97000	96900	72
452	20240313	123000	9171629100	96900	96900	96900	96800	28
453	20240313	122900	9168916200	96900	97000	97000	96900	93
454	20240313	122800	9159898400	96900	96900	97000	96900	57
455	20240313	122700	9154373700	96900	96900	96900	96800	102
456	20240313	122600	9144490000	96900	97000	97000	96900	38
457	20240313	122500	9140804700	97000	97000	97000	97000	66
458	20240313	122400	9134402700	97000	96800	97000	96800	34
459	20240313	122300	9131105100	97000	96800	97000	96700	116
460	20240313	122200	9119869900	97000	97100	97100	96900	88
461	20240313	122100	9111336700	97100	97100	97300	97000	108
462	20240313	122000	9100847000	97200	97100	97200	97100	98
463	20240313	121900	9091327200	97000	97300	97500	97000	92
464	20240313	121800	9082373600	97400	97500	97600	97100	285
465	20240313	121700	9054670800	97500	97500	97500	97400	57
466	20240313	121600	9049118400	97700	97600	97800	97500	284
467	20240313	121500	9021410300	97600	97900	97900	97600	222
468	20240313	121400	8999706300	97900	98500	98500	97400	259
469	20240313	121300	8974327500	98500	97900	98700	97200	1178
470	20240313	121200	8858793100	97900	97900	98000	97700	480
471	20240313	121100	8811801100	97900	97300	97900	97300	698
472	20240313	121000	8743580700	97300	97000	97400	96800	985
473	20240313	120900	8647970900	96900	96600	96900	96600	247
474	20240313	120800	8624057300	96500	96500	96500	96500	4
475	20240313	120700	8623671300	96500	96300	96500	96300	69
476	20240313	120600	8617017500	96300	96100	96400	96100	52
477	20240313	120500	8612011600	96100	96300	96300	96100	357
478	20240313	120400	8577689800	96300	96500	96700	96300	361
479	20240313	120300	8542877100	96400	96500	96800	96400	28
480	20240313	120200	8540173800	96500	96600	96600	96500	40
481	20240313	120100	8536313400	96600	96400	96600	96400	142
482	20240313	120000	8522606400	96400	96500	96800	96400	122
483	20240313	115900	8510831700	96500	96600	96800	96500	138
484	20240313	115800	8497499000	96600	96700	96700	96600	64
485	20240313	115700	8491315800	96700	96700	96900	96600	60
486	20240313	115600	8485516100	96700	96800	97000	96700	110
487	20240313	115500	8474869500	96800	96700	97000	96700	24
488	20240313	115400	8472543500	96900	96900	97000	96800	199
489	20240313	115300	8453272600	96800	96800	96900	96700	79
490	20240313	115200	8445624500	96800	96900	96900	96800	16
491	20240313	115100	8444074600	96800	96800	96900	96800	99
492	20240313	115000	8434490800	96800	97000	97000	96800	76
493	20240313	114900	8427126200	97000	97000	97000	97000	42
494	20240313	114800	8423052200	97000	97000	97000	97000	7
495	20240313	114700	8422373200	97100	96900	97100	96900	55
496	20240313	114600	8417039100	97100	97000	97100	97000	46
497	20240313	114500	8412576800	97000	97100	97100	97000	15
498	20240313	114400	8411120800	97100	97100	97100	97000	33
499	20240313	114300	8407917800	97200	97000	97200	97000	176
500	20240313	114200	8390838100	97000	96800	97200	96800	924
501	20240313	114100	8301158800	96900	96800	96900	96700	68
502	20240313	114000	8294574600	96800	96800	96800	96700	28
503	20240313	113900	8291865300	96800	96800	96900	96800	137
504	20240313	113800	8278601000	96800	96900	96900	96700	11
505	20240313	113700	8277535500	96900	96900	96900	96900	5
506	20240313	113600	8277051000	96900	96900	96900	96800	62
507	20240313	113500	8271048400	96900	96600	97000	96500	218
508	20240313	113400	8249942700	96600	96800	96900	96400	185
509	20240313	113300	8232089000	96800	96600	96800	96500	108
510	20240313	113200	8221651700	96700	96800	96800	96600	28
511	20240313	113100	8218944500	96700	97000	97000	96600	104
512	20240313	113000	8208887900	97200	96900	97200	96900	507
513	20240313	112900	8159690700	96800	96500	96800	96500	260
514	20240313	112800	8134568100	96600	96800	96800	96600	73
515	20240313	112700	8127510200	96800	96600	96800	96600	72
516	20240313	112600	8120553700	96600	96500	96600	96500	56
517	20240313	112500	8115146000	96600	96500	96700	96500	51
518	20240313	112400	8110215600	96800	96900	96900	96500	90
519	20240313	112300	8101509400	97000	96800	97000	96800	66
520	20240313	112200	8095117000	96700	96800	96800	96600	59
521	20240313	112100	8089414200	96800	96800	97000	96600	81
522	20240313	112000	8081573800	97000	96600	97000	96600	39
523	20240313	111900	8077796000	96600	96700	96700	96500	48
524	20240313	111800	8073157200	96700	96800	96800	96200	501
525	20240313	111700	8024864700	97100	97700	97700	97000	1050
526	20240313	111600	7922819900	97800	98000	98000	97700	50
527	20240313	111500	7917922600	97800	98300	98300	97800	246
528	20240313	111400	7893775000	98300	97600	98700	97600	807
529	20240313	111300	7814617000	97600	97600	97600	97500	94
530	20240313	111200	7805445400	97500	97700	97800	97500	92
531	20240313	111100	7796458400	97600	97400	97800	97400	93
532	20240313	111000	7787376800	97400	97500	97900	97300	156
533	20240313	110900	7772155500	97600	97400	97700	97300	110
534	20240313	110800	7761426200	97400	97600	97700	97300	368
535	20240313	110700	7725573400	97800	97600	97800	97500	146
536	20240313	110600	7711311600	97600	97800	98000	97600	75
537	20240313	110500	7703982900	97800	98100	98400	97800	92
538	20240313	110400	7694956900	98000	98400	98400	98000	394
539	20240313	110300	7656339100	98300	98000	98600	97900	518
540	20240313	110200	7605360000	98100	97200	98300	97100	355
541	20240313	110100	7570658000	97300	97900	97900	97200	578
542	20240313	110000	7514341200	97900	97900	98000	97900	100
543	20240313	105900	7504541700	97900	97800	98100	97700	387
544	20240313	105800	7466655600	97800	97800	97800	97600	255
545	20240313	105700	7441748500	97600	97600	98100	97400	266
546	20240313	105600	7415714900	97600	97900	98100	97600	532
547	20240313	105500	7363651300	97900	98300	98400	97500	375
548	20240313	105400	7326877100	98300	98000	98400	97800	1178
549	20240313	105300	7211195000	98200	97900	98200	97500	1254
550	20240313	105200	7088353700	97900	96700	97900	96700	1720
551	20240313	105100	6920806800	96700	96700	96800	96600	116
552	20240313	105000	6909584700	96800	96600	96800	96400	121
553	20240313	104900	6897896100	96700	96800	96900	96700	61
554	20240313	104800	6891991700	96800	96700	96800	96600	14
555	20240313	104700	6890636800	96700	96800	96800	96600	50
556	20240313	104600	6885805400	96900	96900	96900	96800	34
557	20240313	104500	6882511000	96900	96900	97000	96900	177
558	20240313	104400	6865355400	96800	96700	96800	96700	71
559	20240313	104300	6858483100	96800	96800	96800	96800	59
560	20240313	104200	6852771900	96800	96800	96800	96800	26
561	20240313	104100	6850255100	96700	96700	96800	96700	11
562	20240313	104000	6849191200	96700	96500	96700	96400	101
563	20240313	103900	6839449400	96400	96600	96700	96400	57
564	20240313	103800	6833947100	96700	96600	96700	96600	14
565	20240313	103700	6832594600	96600	96600	96600	96600	22
566	20240313	103600	6830469400	96600	96700	96700	96600	42
567	20240313	103500	6826409500	96600	96600	96600	96600	1
568	20240313	103400	6826312900	96600	96800	96800	96300	283
569	20240313	103300	6798980000	96700	96400	96700	96400	50
570	20240313	103200	6794152700	96400	96400	96400	96300	225
571	20240313	103100	6772484100	96300	96300	96300	96300	12
572	20240313	103000	6771328500	96300	96600	96600	96300	92
573	20240313	102900	6762457900	96600	96700	96700	96600	51
574	20240313	102800	6757529400	96300	96100	96400	96000	195
575	20240313	102700	6738783300	95900	96300	96700	95900	165
576	20240313	102600	6722922100	96300	96900	96900	96300	294
577	20240313	102500	6694479200	96900	97300	97300	96800	532
578	20240313	102400	6642830300	97300	97400	97400	97300	26
579	20240313	102300	6640298700	97300	97200	97300	97100	134
580	20240313	102200	6627277400	97200	97300	97300	97100	140
581	20240313	102100	6613671500	97300	97200	97500	97100	313
582	20240313	102000	6583235200	97200	97200	97200	97000	505
583	20240313	101900	6534159800	97200	97200	97400	97200	107
584	20240313	101800	6523755100	97400	97000	97400	97000	237
585	20240313	101700	6500745500	97000	96600	97000	96600	598
586	20240313	101600	6442848400	96600	96400	96700	96400	76
587	20240313	101500	6435509300	96700	96700	96700	96600	11
588	20240313	101400	6434446300	96700	96200	96800	96200	234
589	20240313	101300	6411910200	96300	96500	96700	96300	155
590	20240313	101200	6396969400	96600	97000	97000	96600	270
591	20240313	101100	6370785900	97000	96600	97000	96600	223
592	20240313	101000	6349177100	96700	96600	96900	96500	194
593	20240313	100900	6330404700	96600	96400	96600	96400	89
594	20240313	100800	6321816900	96400	96200	96400	96200	177
595	20240313	100700	6304775700	96200	95500	96200	95400	515
596	20240313	100600	6255477600	95500	95900	96000	95400	920
597	20240313	100500	6167421400	95900	96500	96600	95900	924
598	20240313	100400	6078571600	96600	96400	96600	96400	27
599	20240313	100300	6075966000	96400	96700	96700	96400	605
600	20240313	100200	6017566100	97000	97200	97200	96700	463
601	20240313	100100	5972682600	97200	97500	97700	97200	387
602	20240313	100000	5935009200	97700	97600	97700	97500	73
603	20240313	095900	5927886800	97600	97500	97700	97400	659
604	20240313	095800	5863626500	97600	97700	97800	97400	1376
605	20240313	095700	5729257500	97700	97900	98000	97700	98
606	20240313	095600	5719669000	97900	98000	98000	97900	54
607	20240313	095500	5714380600	98000	98200	98200	97700	335
608	20240313	095400	5681589400	98200	99000	99100	98000	1309
609	20240313	095300	5552429800	99100	99000	99100	98800	400
610	20240313	095200	5512852300	99000	99200	99300	99000	961
611	20240313	095100	5417535800	99200	98700	99200	98700	2692
612	20240313	095000	5151115800	98700	98100	98700	98100	909
613	20240313	094900	5061624900	97800	97900	98000	97700	606
614	20240313	094800	5002332200	97900	98100	98100	97800	201
615	20240313	094700	4982648500	98100	98000	98100	98000	323
616	20240313	094600	4950982400	98100	98100	98200	97700	638
617	20240313	094500	4888466900	98200	98000	98200	98000	65
618	20240313	094400	4882088200	98000	98300	98600	98000	541
619	20240313	094300	4828859300	98500	98100	98600	98100	901
620	20240313	094200	4740255100	98200	98200	98300	98100	369
621	20240313	094100	4703998300	98200	97300	98200	97300	795
622	20240313	094000	4626140000	97500	97600	97600	97300	97
623	20240313	093900	4616687800	97600	97900	98000	97500	331
624	20240313	093800	4584333200	98000	97900	98000	97700	97
625	20240313	093700	4574842300	98000	98200	98200	97900	339
626	20240313	093600	4541595400	98200	97900	98200	97900	302
627	20240313	093500	4511983100	97900	97600	98000	97600	582
628	20240313	093400	4455020900	97800	97400	97800	97000	292
629	20240313	093300	4426577800	96900	97800	97800	96900	213
630	20240313	093200	4405848900	97700	96800	97800	96800	306
631	20240313	093100	4376056700	96800	97800	97800	96700	191
632	20240313	093000	4357493100	97800	96800	97900	96800	745
633	20240313	092900	4284850900	97100	96700	97100	96700	262
634	20240313	092800	4259478400	96800	97000	97100	96500	437
635	20240313	092700	4217173000	97000	97600	97600	97000	804
636	20240313	092600	4138877900	97700	97300	98000	97000	994
637	20240313	092500	4041756300	97300	96600	97300	96400	881
638	20240313	092400	3956577300	96500	97100	97100	96200	994
639	20240313	092300	3860483100	97100	97100	97300	97000	415
640	20240313	092200	3820210900	97100	97500	97500	97100	721
641	20240313	092100	3750108800	97500	97900	97900	97400	618
642	20240313	092000	3689717000	97900	98500	98600	97900	441
643	20240313	091900	3646423200	98500	98000	98900	97600	1085
644	20240313	091800	3539511000	98200	97700	98700	97700	1445
645	20240313	091700	3397433800	97800	97500	97900	97200	707
646	20240313	091600	3328430300	97800	97900	97900	96500	2684
647	20240313	091500	3067623500	98000	98700	99300	97700	4374
648	20240313	091400	2635715700	98600	97800	99200	97700	4384
649	20240313	091300	2204101400	97900	96400	98300	96400	3860
650	20240313	091200	1827820700	96400	94900	96800	94700	4535
651	20240313	091100	1392371800	95000	94500	95100	94400	1735
652	20240313	091000	1227955100	94500	94200	94500	94100	209
653	20240313	090900	1208218400	94100	94100	94300	94000	301
654	20240313	090800	1179897300	94100	94400	94500	94000	351
655	20240313	090700	1146837100	94300	94500	94700	94300	1154
656	20240313	090600	1037793800	94700	93600	94700	93600	3169
657	20240313	090500	739443400	93500	93700	93800	93500	360
658	20240313	090400	705732900	93800	93900	94000	93700	642
659	20240313	090300	645504700	93900	93900	93900	93700	698
660	20240313	090200	579996900	94000	93500	94000	93500	959
661	20240313	090100	490032100	93700	92700	93700	92700	1379
662	20240313	090000	361373700	92800	93300	93400	92800	3878