KissMeData/009970/min/candle-20240318.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240318	185300	1304997100	90600	90600	90600	90600	975
3	20240318	185200	1304997100	90600	90600	90600	90600	0
4	20240318	185100	1304997100	90600	90600	90600	90600	0
5	20240318	185000	1304997100	90600	90600	90600	90600	0
6	20240318	184900	1304997100	90600	90600	90600	90600	0
7	20240318	184800	1304997100	90600	90600	90600	90600	0
8	20240318	184700	1304997100	90600	90600	90600	90600	0
9	20240318	184600	1304997100	90600	90600	90600	90600	0
10	20240318	184500	1304997100	90600	90600	90600	90600	0
11	20240318	184400	1304997100	90600	90600	90600	90600	0
12	20240318	184300	1304997100	90600	90600	90600	90600	0
13	20240318	184200	1304997100	90600	90600	90600	90600	0
14	20240318	184100	1304997100	90600	90600	90600	90600	0
15	20240318	184000	1304997100	90600	90600	90600	90600	0
16	20240318	183900	1304997100	90600	90600	90600	90600	0
17	20240318	183800	1304997100	90600	90600	90600	90600	0
18	20240318	183700	1304997100	90600	90600	90600	90600	0
19	20240318	183600	1304997100	90600	90600	90600	90600	0
20	20240318	183500	1304997100	90600	90600	90600	90600	0
21	20240318	183400	1304997100	90600	90600	90600	90600	0
22	20240318	183300	1304997100	90600	90600	90600	90600	0
23	20240318	183200	1304997100	90600	90600	90600	90600	0
24	20240318	183100	1304997100	90600	90600	90600	90600	0
25	20240318	183000	1304997100	90600	90600	90600	90600	0
26	20240318	182900	1304997100	90600	90600	90600	90600	0
27	20240318	182800	1304997100	90600	90600	90600	90600	0
28	20240318	182700	1304997100	90600	90600	90600	90600	0
29	20240318	182600	1304997100	90600	90600	90600	90600	0
30	20240318	182500	1304997100	90600	90600	90600	90600	0
31	20240318	182400	1304997100	90600	90600	90600	90600	0
32	20240318	182300	1304997100	90600	90600	90600	90600	975
33	20240318	182200	1304997100	90600	90600	90600	90600	0
34	20240318	182100	1304997100	90600	90600	90600	90600	0
35	20240318	182000	1304997100	90600	90600	90600	90600	0
36	20240318	181900	1304997100	90600	90600	90600	90600	0
37	20240318	181800	1304997100	90600	90600	90600	90600	0
38	20240318	181700	1304997100	90600	90600	90600	90600	0
39	20240318	181600	1304997100	90600	90600	90600	90600	0
40	20240318	181500	1304997100	90600	90600	90600	90600	0
41	20240318	181400	1304997100	90600	90600	90600	90600	0
42	20240318	181300	1304997100	90600	90600	90600	90600	0
43	20240318	181200	1304997100	90600	90600	90600	90600	0
44	20240318	181100	1304997100	90600	90600	90600	90600	0
45	20240318	181000	1304997100	90600	90600	90600	90600	0
46	20240318	180900	1304997100	90600	90600	90600	90600	0
47	20240318	180800	1304997100	90600	90600	90600	90600	0
48	20240318	180700	1304997100	90600	90600	90600	90600	0
49	20240318	180600	1304997100	90600	90600	90600	90600	0
50	20240318	180500	1304997100	90600	90600	90600	90600	0
51	20240318	180400	1304997100	90600	90600	90600	90600	0
52	20240318	180300	1304997100	90600	90600	90600	90600	0
53	20240318	180200	1304997100	90600	90600	90600	90600	0
54	20240318	180100	1304997100	90600	90600	90600	90600	0
55	20240318	180000	1304997100	90600	90600	90600	90600	0
56	20240318	175900	1304997100	90600	90600	90600	90600	0
57	20240318	175800	1304997100	90600	90600	90600	90600	0
58	20240318	175700	1304997100	90600	90600	90600	90600	0
59	20240318	175600	1304997100	90600	90600	90600	90600	0
60	20240318	175500	1304997100	90600	90600	90600	90600	0
61	20240318	175400	1304997100	90600	90600	90600	90600	0
62	20240318	175300	1304997100	90600	90600	90600	90600	975
63	20240318	175200	1304997100	90600	90600	90600	90600	0
64	20240318	175100	1304997100	90600	90600	90600	90600	0
65	20240318	175000	1304997100	90600	90600	90600	90600	0
66	20240318	174900	1304997100	90600	90600	90600	90600	0
67	20240318	174800	1304997100	90600	90600	90600	90600	0
68	20240318	174700	1304997100	90600	90600	90600	90600	0
69	20240318	174600	1304997100	90600	90600	90600	90600	0
70	20240318	174500	1304997100	90600	90600	90600	90600	0
71	20240318	174400	1304997100	90600	90600	90600	90600	0
72	20240318	174300	1304997100	90600	90600	90600	90600	0
73	20240318	174200	1304997100	90600	90600	90600	90600	0
74	20240318	174100	1304997100	90600	90600	90600	90600	0
75	20240318	174000	1304997100	90600	90600	90600	90600	0
76	20240318	173900	1304997100	90600	90600	90600	90600	0
77	20240318	173800	1304997100	90600	90600	90600	90600	0
78	20240318	173700	1304997100	90600	90600	90600	90600	0
79	20240318	173600	1304997100	90600	90600	90600	90600	0
80	20240318	173500	1304997100	90600	90600	90600	90600	0
81	20240318	173400	1304997100	90600	90600	90600	90600	0
82	20240318	173300	1304997100	90600	90600	90600	90600	0
83	20240318	173200	1304997100	90600	90600	90600	90600	0
84	20240318	173100	1304997100	90600	90600	90600	90600	0
85	20240318	173000	1304997100	90600	90600	90600	90600	0
86	20240318	172900	1304997100	90600	90600	90600	90600	0
87	20240318	172800	1304997100	90600	90600	90600	90600	0
88	20240318	172700	1304997100	90600	90600	90600	90600	0
89	20240318	172600	1304997100	90600	90600	90600	90600	0
90	20240318	172500	1304997100	90600	90600	90600	90600	0
91	20240318	172400	1304997100	90600	90600	90600	90600	0
92	20240318	172300	1304997100	90600	90600	90600	90600	975
93	20240318	172200	1304997100	90600	90600	90600	90600	0
94	20240318	172100	1304997100	90600	90600	90600	90600	0
95	20240318	172000	1304997100	90600	90600	90600	90600	0
96	20240318	171900	1304997100	90600	90600	90600	90600	0
97	20240318	171800	1304997100	90600	90600	90600	90600	0
98	20240318	171700	1304997100	90600	90600	90600	90600	0
99	20240318	171600	1304997100	90600	90600	90600	90600	0
100	20240318	171500	1304997100	90600	90600	90600	90600	0
101	20240318	171400	1304997100	90600	90600	90600	90600	0
102	20240318	171300	1304997100	90600	90600	90600	90600	0
103	20240318	171200	1304997100	90600	90600	90600	90600	0
104	20240318	171100	1304997100	90600	90600	90600	90600	0
105	20240318	171000	1304997100	90600	90600	90600	90600	0
106	20240318	170900	1304997100	90600	90600	90600	90600	0
107	20240318	170800	1304997100	90600	90600	90600	90600	0
108	20240318	170700	1304997100	90600	90600	90600	90600	0
109	20240318	170600	1304997100	90600	90600	90600	90600	0
110	20240318	170500	1304997100	90600	90600	90600	90600	0
111	20240318	170400	1304997100	90600	90600	90600	90600	0
112	20240318	170300	1304997100	90600	90600	90600	90600	0
113	20240318	170200	1304997100	90600	90600	90600	90600	0
114	20240318	170100	1304997100	90600	90600	90600	90600	0
115	20240318	170000	1304997100	90600	90600	90600	90600	0
116	20240318	165900	1304997100	90600	90600	90600	90600	0
117	20240318	165800	1304997100	90600	90600	90600	90600	0
118	20240318	165700	1304997100	90600	90600	90600	90600	0
119	20240318	165600	1304997100	90600	90600	90600	90600	0
120	20240318	165500	1304997100	90600	90600	90600	90600	0
121	20240318	165400	1304997100	90600	90600	90600	90600	0
122	20240318	165300	1304997100	90600	90600	90600	90600	975
123	20240318	165200	1304997100	90600	90600	90600	90600	0
124	20240318	165100	1304997100	90600	90600	90600	90600	0
125	20240318	165000	1304997100	90600	90600	90600	90600	0
126	20240318	164900	1304997100	90600	90600	90600	90600	0
127	20240318	164800	1304997100	90600	90600	90600	90600	0
128	20240318	164700	1304997100	90600	90600	90600	90600	0
129	20240318	164600	1304997100	90600	90600	90600	90600	0
130	20240318	164500	1304997100	90600	90600	90600	90600	0
131	20240318	164400	1304997100	90600	90600	90600	90600	0
132	20240318	164300	1304997100	90600	90600	90600	90600	0
133	20240318	164200	1304997100	90600	90600	90600	90600	0
134	20240318	164100	1304997100	90600	90600	90600	90600	0
135	20240318	164000	1304997100	90600	90600	90600	90600	0
136	20240318	163900	1304997100	90600	90600	90600	90600	0
137	20240318	163800	1304997100	90600	90600	90600	90600	0
138	20240318	163700	1304997100	90600	90600	90600	90600	0
139	20240318	163600	1304997100	90600	90600	90600	90600	0
140	20240318	163500	1304997100	90600	90600	90600	90600	0
141	20240318	163400	1304997100	90600	90600	90600	90600	0
142	20240318	163300	1304997100	90600	90600	90600	90600	0
143	20240318	163200	1304997100	90600	90600	90600	90600	0
144	20240318	163100	1304997100	90600	90600	90600	90600	0
145	20240318	163000	1304997100	90600	90600	90600	90600	0
146	20240318	162900	1304997100	90600	90600	90600	90600	0
147	20240318	162800	1304997100	90600	90600	90600	90600	0
148	20240318	162700	1304997100	90600	90600	90600	90600	0
149	20240318	162600	1304997100	90600	90600	90600	90600	0
150	20240318	162500	1304997100	90600	90600	90600	90600	0
151	20240318	162400	1304997100	90600	90600	90600	90600	0
152	20240318	162300	1304997100	90600	90600	90600	90600	975
153	20240318	162200	1304997100	90600	90600	90600	90600	0
154	20240318	162100	1304997100	90600	90600	90600	90600	0
155	20240318	162000	1304997100	90600	90600	90600	90600	0
156	20240318	161900	1304997100	90600	90600	90600	90600	0
157	20240318	161800	1304997100	90600	90600	90600	90600	0
158	20240318	161700	1304997100	90600	90600	90600	90600	0
159	20240318	161600	1304997100	90600	90600	90600	90600	0
160	20240318	161500	1304997100	90600	90600	90600	90600	0
161	20240318	161400	1304997100	90600	90600	90600	90600	0
162	20240318	161300	1304997100	90600	90600	90600	90600	0
163	20240318	161200	1304997100	90600	90600	90600	90600	0
164	20240318	161100	1304997100	90600	90600	90600	90600	0
165	20240318	161000	1304997100	90600	90600	90600	90600	0
166	20240318	160900	1304997100	90600	90600	90600	90600	0
167	20240318	160800	1304997100	90600	90600	90600	90600	0
168	20240318	160700	1304997100	90600	90600	90600	90600	0
169	20240318	160600	1304997100	90600	90600	90600	90600	0
170	20240318	160500	1304997100	90600	90600	90600	90600	0
171	20240318	160400	1304997100	90600	90600	90600	90600	0
172	20240318	160300	1304997100	90600	90600	90600	90600	0
173	20240318	160200	1304997100	90600	90600	90600	90600	0
174	20240318	160100	1304997100	90600	90600	90600	90600	0
175	20240318	160000	1304997100	90600	90600	90600	90600	0
176	20240318	155900	1304997100	90600	90600	90600	90600	0
177	20240318	155800	1304997100	90600	90600	90600	90600	0
178	20240318	155700	1304997100	90600	90600	90600	90600	0
179	20240318	155600	1304997100	90600	90600	90600	90600	0
180	20240318	155500	1304997100	90600	90600	90600	90600	0
181	20240318	155400	1304997100	90600	90600	90600	90600	0
182	20240318	155300	1304997100	90600	90600	90600	90600	975
183	20240318	155200	1304997100	90600	90600	90600	90600	0
184	20240318	155100	1304997100	90600	90600	90600	90600	0
185	20240318	155000	1304997100	90600	90600	90600	90600	0
186	20240318	154900	1304997100	90600	90600	90600	90600	0
187	20240318	154800	1304997100	90600	90600	90600	90600	0
188	20240318	154700	1304997100	90600	90600	90600	90600	0
189	20240318	154600	1304997100	90600	90600	90600	90600	0
190	20240318	154500	1304997100	90600	90600	90600	90600	0
191	20240318	154400	1304997100	90600	90600	90600	90600	0
192	20240318	154300	1304997100	90600	90600	90600	90600	0
193	20240318	154200	1304997100	90600	90600	90600	90600	0
194	20240318	154100	1304997100	90600	90600	90600	90600	0
195	20240318	154000	1304997100	90600	90600	90600	90600	0
196	20240318	153900	1304997100	90600	90600	90600	90600	0
197	20240318	153800	1304997100	90600	90600	90600	90600	0
198	20240318	153700	1304997100	90600	90600	90600	90600	0
199	20240318	153600	1304997100	90600	90600	90600	90600	0
200	20240318	153500	1304997100	90600	90600	90600	90600	0
201	20240318	153400	1304997100	90600	90600	90600	90600	0
202	20240318	153300	1304997100	90600	90600	90600	90600	0
203	20240318	153200	1304997100	90600	90600	90600	90600	0
204	20240318	153100	1304997100	90600	90600	90600	90600	0
205	20240318	153000	1304997100	90600	90600	90600	90600	975
206	20240318	152900	1216662100	90900	90900	90900	90900	0
207	20240318	152800	1216662100	90900	90900	90900	90900	0
208	20240318	152700	1216662100	90900	90900	90900	90900	0
209	20240318	152600	1216662100	90900	90900	90900	90900	0
210	20240318	152500	1216662100	90900	90900	90900	90900	0
211	20240318	152400	1216662100	90900	90900	90900	90900	0
212	20240318	152300	1216662100	90900	90900	90900	90900	0
213	20240318	152200	1216662100	90900	90900	90900	90900	0
214	20240318	152100	1216662100	90900	90900	90900	90900	0
215	20240318	152000	1216662100	90900	90900	90900	90900	0
216	20240318	151900	1216662100	90900	90900	90900	90900	3
217	20240318	151800	1216389400	90900	91200	91200	90900	102
218	20240318	151700	1207110600	91100	91000	91200	90900	86
219	20240318	151600	1199279800	91000	91000	91100	90900	123
220	20240318	151500	1188085500	90900	90900	90900	90800	161
221	20240318	151400	1173451800	90800	90900	91000	90800	293
222	20240318	151300	1146828400	90900	90800	91000	90700	327
223	20240318	151200	1117124200	90800	90700	90800	90700	65
224	20240318	151100	1111226900	90700	90800	90800	90700	34
225	20240318	151000	1108142200	90700	90700	90800	90700	62
226	20240318	150900	1102517400	90700	90700	90800	90700	18
227	20240318	150800	1100884100	90700	90700	90800	90700	54
228	20240318	150700	1095985500	90700	90800	90800	90700	52
229	20240318	150600	1091267800	90800	90800	90800	90700	44
230	20240318	150500	1087275700	90800	90700	90800	90700	21
231	20240318	150400	1085370300	90700	90700	90800	90700	43
232	20240318	150300	1081469200	90700	90700	90800	90600	49
233	20240318	150200	1077027100	90700	90700	90700	90600	42
234	20240318	150100	1073220100	90700	90700	90700	90600	50
235	20240318	150000	1068687300	90700	90600	90700	90500	141
236	20240318	145900	1055914400	90600	90600	90600	90500	103
237	20240318	145800	1046586000	90500	90800	90800	90500	906
238	20240318	145700	964490900	90700	90800	90800	90700	72
239	20240318	145600	957957200	90700	90800	90800	90700	59
240	20240318	145500	952603200	90700	90700	90800	90700	51
241	20240318	145400	947975100	90700	90700	90800	90700	51
242	20240318	145300	943347400	90700	90700	90800	90700	41
243	20240318	145200	939627400	90700	90800	90800	90700	27
244	20240318	145100	937177200	90700	90700	90800	90700	56
245	20240318	145000	932095700	90700	90800	90800	90700	91
246	20240318	144900	923836700	90700	90700	90800	90700	61
247	20240318	144800	918301000	90800	90700	90800	90700	57
248	20240318	144700	913127300	90700	90800	90800	90700	50
249	20240318	144600	908590400	90700	90700	90800	90700	52
250	20240318	144500	903871800	90700	90700	90800	90700	56
251	20240318	144400	898790000	90800	90700	90800	90700	34
252	20240318	144300	895704600	90700	90700	90800	90700	63
253	20240318	144200	889988000	90700	90700	90800	90700	79
254	20240318	144100	882818500	90700	90700	90800	90700	55
255	20240318	144000	877828700	90700	90700	90800	90700	29
256	20240318	143900	875197000	90800	90800	90800	90700	72
257	20240318	143800	868661900	90800	90700	90800	90700	41
258	20240318	143700	864941000	90700	90700	90800	90700	82
259	20240318	143600	857500400	90800	90700	90800	90700	80
260	20240318	143500	850238200	90800	90800	90800	90700	63
261	20240318	143400	844521200	90700	90800	90800	90700	47
262	20240318	143300	840256000	90700	90800	90800	90700	84
263	20240318	143200	832633000	90700	90800	90800	90700	59
264	20240318	143100	827278400	90800	90800	90800	90700	55
265	20240318	143000	822287700	90700	90700	90800	90700	73
266	20240318	142900	815663600	90700	90800	90800	90700	47
267	20240318	142800	811398200	90900	90700	90900	90700	19
268	20240318	142700	809674000	90700	90800	91000	90700	115
269	20240318	142600	799231500	90800	90900	90900	90800	69
270	20240318	142500	792963500	90800	90800	90900	90800	30
271	20240318	142400	790238400	90800	90800	91000	90800	37
272	20240318	142300	786874300	90800	90900	90900	90800	44
273	20240318	142200	782877300	90800	90800	90900	90800	43
274	20240318	142100	778972200	90800	91000	91000	90800	80
275	20240318	142000	771697600	90900	90900	91000	90900	50
276	20240318	141900	767151100	90900	90900	91100	90900	45
277	20240318	141800	763057600	90900	90800	91000	90800	80
278	20240318	141700	755788400	90800	90800	90900	90800	30
279	20240318	141600	753063100	90800	90800	90900	90800	53
280	20240318	141500	748249500	90800	90800	90900	90800	39
281	20240318	141400	744706400	90800	90800	90900	90800	70
282	20240318	141300	738347400	90800	90800	90900	90800	33
283	20240318	141200	735349500	90800	90800	90900	90800	49
284	20240318	141100	730898100	90800	90900	90900	90800	36
285	20240318	141000	727626300	90900	90900	91000	90800	37
286	20240318	140900	724264800	90800	90900	90900	90800	42
287	20240318	140800	720449300	90800	90900	90900	90800	330
288	20240318	140700	690457500	90900	91000	91100	90900	33
289	20240318	140600	687455400	91000	90900	91000	90900	25
290	20240318	140500	685180900	91000	90900	91000	90900	46
291	20240318	140400	680996500	90900	90900	91100	90900	470
292	20240318	140300	638233200	91000	90800	91000	90700	54
293	20240318	140200	633327300	90800	90800	90900	90800	20
294	20240318	140100	631509900	90900	91000	91000	90900	30
295	20240318	140000	628780800	91000	91100	91200	90900	44
296	20240318	135900	624775100	91100	91200	91300	91100	18
297	20240318	135800	623133700	91200	91300	91300	91200	23
298	20240318	135700	621035500	91300	91300	91300	91100	20
299	20240318	135600	619210500	91300	91400	91500	91000	26
300	20240318	135500	616839600	91400	91600	91600	91300	26
301	20240318	135400	614461700	91500	91500	91600	91400	19
302	20240318	135300	612722500	91500	91500	91600	91500	20
303	20240318	135200	610892100	91300	91600	91600	91300	16
304	20240318	135100	609427800	91500	91400	91500	91400	16
305	20240318	135000	607964900	91400	91600	91600	91400	12
306	20240318	134900	606866500	91500	91600	91600	91500	19
307	20240318	134800	605127200	91600	91500	91600	91500	20
308	20240318	134700	603296400	91500	91600	91600	91400	16
309	20240318	134600	601831400	91500	91600	91600	91500	19
310	20240318	134500	600092600	91600	91600	91600	91500	18
311	20240318	134400	598443900	91500	91500	91600	91500	16
312	20240318	134300	596979200	91500	91600	91600	91500	18
313	20240318	134200	595331100	91600	91700	91700	91500	21
314	20240318	134100	593407300	91500	91700	91700	91500	12
315	20240318	134000	592308300	91700	91600	91700	91600	18
316	20240318	133900	590658400	91600	91200	91600	91200	7
317	20240318	133800	590017600	91100	91100	91800	91100	34
318	20240318	133700	586911300	91100	91200	91300	91100	10
319	20240318	133600	585999300	91300	91200	91300	91200	3
320	20240318	133500	585725600	91100	91000	91100	91000	3
321	20240318	133400	585452500	91100	91100	91100	91100	5
322	20240318	133300	584997000	91100	91200	91300	90800	914
323	20240318	133200	501898700	91300	91300	91300	91300	2
324	20240318	133100	501716100	91200	91300	91300	91200	4
325	20240318	133000	501351100	91300	91200	91300	91200	12
326	20240318	132900	500256200	91300	91300	91400	91300	11
327	20240318	132800	499251700	91600	91200	91600	91200	7
328	20240318	132700	498610900	91300	91300	91300	91300	2
329	20240318	132600	498428300	91500	91600	91600	91500	11
330	20240318	132500	497420800	91600	91700	91700	91600	11
331	20240318	132400	496412500	91600	91600	91600	91600	2
332	20240318	132300	496229300	91800	91700	91800	91700	12
333	20240318	132200	495128800	91700	91600	91700	91600	10
334	20240318	132100	494212600	91500	91500	91500	91500	12
335	20240318	132000	493114600	91400	91400	91400	91400	6
336	20240318	131900	492566200	91500	91500	91600	91500	8
337	20240318	131800	491833900	91400	91400	91400	91400	2
338	20240318	131700	491651100	91300	91300	91300	91300	0
339	20240318	131600	491651100	91300	91200	91300	91200	10
340	20240318	131500	490738900	91300	91500	91500	91300	111
341	20240318	131400	480584800	91500	91700	91800	91500	39
342	20240318	131300	477011300	91800	91800	91900	91800	9
343	20240318	131200	476184600	91900	91900	91900	91900	0
344	20240318	131100	476184600	91900	91900	91900	91900	5
345	20240318	131000	475725100	91800	92000	92000	91800	10
346	20240318	130900	474805700	92000	92100	92100	92000	17
347	20240318	130800	473241400	92000	92000	92000	92000	2
348	20240318	130700	473057400	92000	92100	92100	92000	13
349	20240318	130600	471860900	91900	92000	92000	91900	21
350	20240318	130500	469929500	92100	92100	92100	92100	6
351	20240318	130400	469376900	92100	92000	92200	92000	9
352	20240318	130300	468547500	92100	92100	92100	92100	3
353	20240318	130200	468271200	92000	92000	92000	92000	1
354	20240318	130100	468179200	92100	92300	92300	92100	8
355	20240318	130000	467441400	92200	92400	92400	92200	12
356	20240318	125900	466333800	92200	92400	92400	92200	12
357	20240318	125800	465227200	92300	92200	92300	92200	15
358	20240318	125700	463843400	92200	92100	92200	92000	12
359	20240318	125600	462738200	92100	92100	92100	92100	2
360	20240318	125500	462554000	92100	92100	92200	92100	22
361	20240318	125400	460527000	92200	92100	92200	92100	4
362	20240318	125300	460158400	92100	92100	92100	92100	4
363	20240318	125200	459790000	92100	92200	92200	92100	18
364	20240318	125100	458131400	92100	92100	92100	92100	8
365	20240318	125000	457394600	92100	92200	92200	92100	7
366	20240318	124900	456749700	92100	92100	92100	92100	26
367	20240318	124800	454355100	92200	92200	92200	92100	31
368	20240318	124700	451499500	92200	92300	92300	92200	5
369	20240318	124600	451038200	92300	92100	92300	92100	10
370	20240318	124500	450115600	92200	92300	92400	92200	28
371	20240318	124400	447532300	92300	92300	92300	92300	4
372	20240318	124300	447163100	92400	92300	92400	92300	9
373	20240318	124200	446331800	92300	92200	92300	92200	5
374	20240318	124100	445870400	92300	92300	92300	92100	5
375	20240318	124000	445409100	92300	92400	92400	92300	34
376	20240318	123900	442269000	92400	92400	92400	92400	9
377	20240318	123800	441437400	92400	92300	92400	92300	10
378	20240318	123700	440513700	92400	92400	92500	92400	11
379	20240318	123600	439496700	92400	92300	92400	92300	4
380	20240318	123500	439127200	92400	92400	92400	92200	32
381	20240318	123400	436171700	92500	92500	92600	92500	21
382	20240318	123300	434229100	92600	92500	92600	92500	5
383	20240318	123200	433766400	92500	92500	92600	92500	7
384	20240318	123100	433118600	92500	92500	92600	92500	9
385	20240318	123000	432285500	92500	92500	92500	92400	14
386	20240318	122900	430990600	92500	92400	92500	92400	6
387	20240318	122800	430435700	92400	92600	92600	92400	16
388	20240318	122700	428955100	92600	92500	92600	92500	12
389	20240318	122600	427844900	92500	92500	92500	92500	3
390	20240318	122500	427567400	92400	92500	92500	92400	24
391	20240318	122400	425348300	92600	92600	92600	92400	16
392	20240318	122300	423867800	92600	92500	92600	92500	4
393	20240318	122200	423497600	92500	92500	92500	92500	17
394	20240318	122100	421925100	92500	92400	92500	92400	4
395	20240318	122000	421555300	92500	92600	92600	92500	17
396	20240318	121900	419982000	92700	92700	92700	92600	16
397	20240318	121800	418499100	92600	92500	92600	92500	17
398	20240318	121700	416925000	92600	92500	92600	92500	3
399	20240318	121600	416647300	92600	92600	92600	92500	16
400	20240318	121500	415165800	92600	92500	92600	92500	16
401	20240318	121400	413684800	92600	92600	92600	92600	9
402	20240318	121300	412851400	92600	92500	92600	92500	13
403	20240318	121200	411648700	92500	92500	92500	92500	5
404	20240318	121100	411186200	92400	92600	92600	92400	29
405	20240318	121000	408503400	92600	92600	92700	92600	18
406	20240318	120900	406835100	92600	92600	92600	92600	2
407	20240318	120800	406649900	92600	92600	92600	92600	10
408	20240318	120700	405723900	92700	92500	92700	92500	28
409	20240318	120600	403131700	92500	92600	92600	92500	3
410	20240318	120500	402854000	92600	92600	92600	92600	4
411	20240318	120400	402483600	92600	92600	92600	92600	15
412	20240318	120300	401094600	92600	92400	92600	92400	14
413	20240318	120200	399799600	92500	92500	92500	92500	7
414	20240318	120100	399152100	92600	92500	92600	92500	23
415	20240318	120000	397024000	92500	92600	92600	92500	11
416	20240318	115900	396006400	92600	92500	92600	92500	45
417	20240318	115800	391839500	92600	92500	92600	92500	29
418	20240318	115700	389155100	92600	92600	92600	92600	3
419	20240318	115600	388877300	92600	92600	92600	92600	9
420	20240318	115500	388043900	92500	92400	92500	92400	17
421	20240318	115400	386471600	92500	92500	92500	92500	6
422	20240318	115300	385916600	92500	92500	92500	92400	20
423	20240318	115200	384067600	92500	92500	92500	92500	8
424	20240318	115100	383327600	92500	92500	92500	92500	17
425	20240318	115000	381755100	92600	92500	92600	92500	20
426	20240318	114900	379904900	92300	92300	92300	92300	1
427	20240318	114800	379812600	92400	92600	92600	92400	43
428	20240318	114700	375837700	92600	92500	92600	92500	34
429	20240318	114600	372692500	92500	92400	92500	92400	3
430	20240318	114500	372415100	92500	92500	92500	92500	5
431	20240318	114400	371952600	92400	92500	92500	92400	15
432	20240318	114300	370566100	92400	92500	92500	92400	5
433	20240318	114200	370103700	92500	92500	92500	92500	4
434	20240318	114100	369733700	92500	92400	92500	92400	20
435	20240318	114000	367884000	92500	92500	92500	92500	2
436	20240318	113900	367699000	92400	92500	92500	92400	25
437	20240318	113800	365388600	92400	92500	92500	92400	12
438	20240318	113700	364278700	92500	92400	92500	92400	15
439	20240318	113600	362892200	92500	92400	92500	92400	6
440	20240318	113500	362337700	92400	92400	92500	92400	14
441	20240318	113400	361043500	92400	92300	92400	92300	29
442	20240318	113300	358364300	92200	92200	92200	92200	3
443	20240318	113200	358087700	92400	92300	92400	92200	20
444	20240318	113100	356241300	92300	92200	92300	92200	8
445	20240318	113000	355503200	92300	92300	92300	92300	11
446	20240318	112900	354487900	92300	92300	92400	92300	24
447	20240318	112800	352271800	92400	92300	92400	92300	5
448	20240318	112700	351810100	92300	92300	92400	92300	7
449	20240318	112600	351163700	92300	92200	92300	92200	24
450	20240318	112500	348950000	92300	92200	92300	92200	5
451	20240318	112400	348488800	92200	92200	92200	92200	4
452	20240318	112300	348120000	92100	92300	92300	92100	16
453	20240318	112200	346644000	92300	92300	92300	92200	23
454	20240318	112100	344521300	92300	92400	92400	92300	18
455	20240318	112000	342858400	92300	92300	92300	92300	10
456	20240318	111900	341935400	92400	92400	92400	92400	16
457	20240318	111800	340457000	92500	92400	92500	92400	6
458	20240318	111700	339902300	92400	92500	92600	92400	37
459	20240318	111600	336481200	92600	92500	92600	92500	22
460	20240318	111500	334446000	92600	92600	92600	92500	27
461	20240318	111400	331947800	92500	92600	92600	92500	10
462	20240318	111300	331021900	92500	92500	92500	92500	40
463	20240318	111200	327321900	92600	92600	92600	92500	18
464	20240318	111100	325656100	92600	92600	92600	92600	7
465	20240318	111000	325007900	92500	92500	92600	92500	13
466	20240318	110900	323805300	92500	92500	92600	92500	4
467	20240318	110800	323435100	92600	92500	92600	92400	9
468	20240318	110700	322602700	92400	92500	92500	92400	22
469	20240318	110600	320568600	92500	92400	92500	92400	5
470	20240318	110500	320106200	92400	92500	92500	92400	10
471	20240318	110400	319181300	92400	92400	92400	92400	5
472	20240318	110300	318719300	92500	92400	92500	92300	40
473	20240318	110200	315024200	92400	92300	92400	92300	13
474	20240318	110100	313823500	92400	92400	92400	92300	127
475	20240318	110000	302090900	92400	92400	92500	92400	11
476	20240318	105900	301073700	92400	92400	92500	92400	13
477	20240318	105800	299871600	92400	92400	92400	92400	12
478	20240318	105700	298762800	92400	92400	92500	92400	7
479	20240318	105600	298115800	92400	92500	92500	92400	16
480	20240318	105500	296636400	92500	92400	92500	92400	3
481	20240318	105400	296359100	92500	92400	92500	92400	12
482	20240318	105300	295250200	92400	92500	92500	92400	10
483	20240318	105200	294325400	92500	92500	92500	92500	0
484	20240318	105100	294325400	92500	92500	92500	92500	7
485	20240318	105000	293677900	92400	92400	92500	92400	18
486	20240318	104900	292013800	92400	92500	92500	92400	19
487	20240318	104800	290257300	92500	92400	92500	92400	20
488	20240318	104700	288409100	92300	92400	92400	92300	9
489	20240318	104600	287577700	92300	92400	92400	92300	8
490	20240318	104500	286838800	92400	92300	92400	92300	12
491	20240318	104400	285731000	92400	92400	92400	92400	9
492	20240318	104300	284899400	92300	92300	92300	92200	10
493	20240318	104200	283976600	92300	92300	92300	92200	6
494	20240318	104100	283423000	92200	92300	92300	92200	65
495	20240318	104000	277425700	92200	92200	92300	92200	22
496	20240318	103900	275396500	92200	92300	92300	92200	4
497	20240318	103800	275027400	92300	92200	92300	92200	9
498	20240318	103700	274196800	92200	92200	92300	92200	11
499	20240318	103600	273181800	92200	92200	92200	92200	10
500	20240318	103500	272259800	92300	92300	92300	92200	9
501	20240318	103400	271429200	92300	92300	92300	92300	7
502	20240318	103300	270783100	92300	92200	92300	92200	2
503	20240318	103200	270598600	92300	92300	92300	92200	10
504	20240318	103100	269675700	92200	92300	92300	92200	19
505	20240318	103000	267923300	92300	92300	92300	92300	8
506	20240318	102900	267184900	92300	92200	92300	92200	76
507	20240318	102800	260175300	92100	92200	92200	92100	9
508	20240318	102700	259345600	92100	92100	92100	92100	10
509	20240318	102600	258424600	92200	92200	92200	92200	7
510	20240318	102500	257779200	92200	92100	92200	92100	8
511	20240318	102400	257041700	92200	92200	92200	92200	1
512	20240318	102300	256949500	92200	92200	92200	92200	8
513	20240318	102200	256211900	92100	92000	92200	92000	13
514	20240318	102100	255014500	92100	92100	92200	92000	11
515	20240318	102000	254001000	92100	92100	92100	92100	22
516	20240318	101900	251974800	92100	92100	92100	92100	0
517	20240318	101800	251974800	92100	92100	92200	92100	13
518	20240318	101700	250777400	92000	92100	92100	92000	32
519	20240318	101600	247831200	92100	92100	92100	92100	4
520	20240318	101500	247462800	92000	92000	92000	92000	10
521	20240318	101400	246542800	92000	91900	92000	91900	9
522	20240318	101300	245715000	91900	91900	91900	91800	12
523	20240318	101200	244612300	92000	91900	92000	91900	10
524	20240318	101100	243692500	92000	91800	92000	91800	11
525	20240318	101000	242681900	91800	91700	91800	91600	43
526	20240318	100900	238741600	91700	91700	91700	91700	10
527	20240318	100800	237824600	91600	91900	91900	91600	8
528	20240318	100700	237090300	91900	91900	91900	91900	0
529	20240318	100600	237090300	91900	91300	91900	91300	212
530	20240318	100500	217712200	91300	91300	91300	91300	39
531	20240318	100400	214151500	91300	91200	91300	91200	23
532	20240318	100300	212052600	91300	91300	91300	91300	1
533	20240318	100200	211961300	91300	91300	91300	91300	0
534	20240318	100100	211961300	91300	91200	91300	91200	3
535	20240318	100000	211687600	91300	91300	91300	91300	2
536	20240318	095900	211505000	91200	91200	91200	91200	12
537	20240318	095800	210410600	91300	91200	91300	91200	6
538	20240318	095700	209863000	91300	91200	91300	91200	43
539	20240318	095600	205941300	91300	91300	91300	91300	1
540	20240318	095500	205850000	91200	91300	91300	91200	15
541	20240318	095400	204481500	91300	91300	91300	91300	1
542	20240318	095300	204390200	91300	91300	91300	91300	9
543	20240318	095200	203568500	91300	91200	91300	91200	17
544	20240318	095100	202017500	91300	91300	91300	91300	1
545	20240318	095000	201926200	91300	91300	91400	91300	311
546	20240318	094900	173531100	91300	91300	91300	91300	0
547	20240318	094800	173531100	91300	91300	91300	91300	1
548	20240318	094700	173439800	91300	91300	91300	91300	1
549	20240318	094600	173348500	91200	91200	91200	91200	10
550	20240318	094500	172436500	91300	91300	91300	91300	1
551	20240318	094400	172345200	91200	91300	91300	91200	6
552	20240318	094300	171797900	91200	91200	91200	91200	2
553	20240318	094200	171615500	91300	91100	91300	91100	16
554	20240318	094100	170156800	91100	91200	91200	91100	54
555	20240318	094000	165232200	91200	91300	91300	91200	128
556	20240318	093900	153546000	91400	91400	91400	91300	12
557	20240318	093800	152449800	91400	91300	91400	91300	2
558	20240318	093700	152267100	91300	91300	91400	91300	29
559	20240318	093600	149618100	91400	91400	91400	91400	2
560	20240318	093500	149435300	91400	91400	91400	91400	1
561	20240318	093400	149343900	91400	91400	91400	91400	0
562	20240318	093300	149343900	91400	91300	91400	91300	5
563	20240318	093200	148887300	91300	91400	91400	91300	20
564	20240318	093100	147061100	91400	91300	91400	91300	6
565	20240318	093000	146512800	91400	91400	91400	91400	1
566	20240318	092900	146421400	91300	91300	91300	91300	433
567	20240318	092800	106888500	91200	91200	91200	91200	1
568	20240318	092700	106797300	91200	91100	91300	91100	17
569	20240318	092600	105247300	91200	91100	91200	91100	16
570	20240318	092500	103788400	91200	91200	91200	91200	100
571	20240318	092400	94668400	91300	91300	91300	91300	1
572	20240318	092300	94577100	91300	91200	91300	91200	13
573	20240318	092200	93391300	91200	91200	91200	91200	1
574	20240318	092100	93300100	91200	91200	91200	91200	3
575	20240318	092000	93026500	91300	91300	91300	91300	37
576	20240318	091900	89648400	91300	91400	91500	91300	57
577	20240318	091800	84438500	91300	91300	91300	91300	29
578	20240318	091700	81790800	91300	91300	91300	91300	3
579	20240318	091600	81516900	91300	91300	91300	91300	4
580	20240318	091500	81151700	91300	91300	91300	91300	97
581	20240318	091400	72295600	91000	91600	91600	91000	14
582	20240318	091300	71018300	91600	91700	91700	91500	87
583	20240318	091200	63052800	91600	91600	91900	91600	41
584	20240318	091100	59293200	91600	92000	92000	91600	37
585	20240318	091000	55895600	91700	92000	92100	91700	9
586	20240318	090900	55068400	92200	92100	92200	92100	13
587	20240318	090800	53871000	91700	91700	91700	91700	7
588	20240318	090700	53229100	91900	92000	92000	91900	22
589	20240318	090600	51207100	92000	92300	92300	92000	50
590	20240318	090500	46604900	92500	92100	92500	92100	39
591	20240318	090400	43006000	92300	92100	92300	92100	78
592	20240318	090300	35819800	92100	92000	92100	91600	123
593	20240318	090200	24525700	91900	92000	92000	91900	18
594	20240318	090100	22869800	92000	92000	92000	91900	148
595	20240318	090000	9258500	92000	91600	92100	91600	101