KissMeData/006260/min/candle-20240312.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240312	184700	15116680600	97600	97600	97600	97600	3364
3	20240312	184600	15116680600	97600	97600	97600	97600	0
4	20240312	184500	15116680600	97600	97600	97600	97600	0
5	20240312	184400	15116680600	97600	97600	97600	97600	0
6	20240312	184300	15116680600	97600	97600	97600	97600	0
7	20240312	184200	15116680600	97600	97600	97600	97600	0
8	20240312	184100	15116680600	97600	97600	97600	97600	0
9	20240312	184000	15116680600	97600	97600	97600	97600	0
10	20240312	183900	15116680600	97600	97600	97600	97600	0
11	20240312	183800	15116680600	97600	97600	97600	97600	0
12	20240312	183700	15116680600	97600	97600	97600	97600	0
13	20240312	183600	15116680600	97600	97600	97600	97600	0
14	20240312	183500	15116680600	97600	97600	97600	97600	0
15	20240312	183400	15116680600	97600	97600	97600	97600	0
16	20240312	183300	15116680600	97600	97600	97600	97600	0
17	20240312	183200	15116680600	97600	97600	97600	97600	0
18	20240312	183100	15116680600	97600	97600	97600	97600	0
19	20240312	183000	15116680600	97600	97600	97600	97600	0
20	20240312	182900	15116680600	97600	97600	97600	97600	0
21	20240312	182800	15116680600	97600	97600	97600	97600	0
22	20240312	182700	15116680600	97600	97600	97600	97600	0
23	20240312	182600	15116680600	97600	97600	97600	97600	0
24	20240312	182500	15116680600	97600	97600	97600	97600	0
25	20240312	182400	15116680600	97600	97600	97600	97600	0
26	20240312	182300	15116680600	97600	97600	97600	97600	0
27	20240312	182200	15116680600	97600	97600	97600	97600	0
28	20240312	182100	15116680600	97600	97600	97600	97600	0
29	20240312	182000	15116680600	97600	97600	97600	97600	0
30	20240312	181900	15116680600	97600	97600	97600	97600	0
31	20240312	181800	15116680600	97600	97600	97600	97600	0
32	20240312	181700	15116680600	97600	97600	97600	97600	3364
33	20240312	181600	15116680600	97600	97600	97600	97600	0
34	20240312	181500	15116680600	97600	97600	97600	97600	0
35	20240312	181400	15116680600	97600	97600	97600	97600	0
36	20240312	181300	15116680600	97600	97600	97600	97600	0
37	20240312	181200	15116680600	97600	97600	97600	97600	0
38	20240312	181100	15116680600	97600	97600	97600	97600	0
39	20240312	181000	15116680600	97600	97600	97600	97600	0
40	20240312	180900	15116680600	97600	97600	97600	97600	0
41	20240312	180800	15116680600	97600	97600	97600	97600	0
42	20240312	180700	15116680600	97600	97600	97600	97600	0
43	20240312	180600	15116680600	97600	97600	97600	97600	0
44	20240312	180500	15116680600	97600	97600	97600	97600	0
45	20240312	180400	15116680600	97600	97600	97600	97600	0
46	20240312	180300	15116680600	97600	97600	97600	97600	0
47	20240312	180200	15116680600	97600	97600	97600	97600	0
48	20240312	180100	15116680600	97600	97600	97600	97600	0
49	20240312	180000	15116680600	97600	97600	97600	97600	0
50	20240312	175900	15116680600	97600	97600	97600	97600	0
51	20240312	175800	15116680600	97600	97600	97600	97600	0
52	20240312	175700	15116680600	97600	97600	97600	97600	0
53	20240312	175600	15116680600	97600	97600	97600	97600	0
54	20240312	175500	15116680600	97600	97600	97600	97600	0
55	20240312	175400	15116680600	97600	97600	97600	97600	0
56	20240312	175300	15116680600	97600	97600	97600	97600	0
57	20240312	175200	15116680600	97600	97600	97600	97600	0
58	20240312	175100	15116680600	97600	97600	97600	97600	0
59	20240312	175000	15116680600	97600	97600	97600	97600	0
60	20240312	174900	15116680600	97600	97600	97600	97600	0
61	20240312	174800	15116680600	97600	97600	97600	97600	0
62	20240312	174700	15116680600	97600	97600	97600	97600	3364
63	20240312	174600	15116680600	97600	97600	97600	97600	0
64	20240312	174500	15116680600	97600	97600	97600	97600	0
65	20240312	174400	15116680600	97600	97600	97600	97600	0
66	20240312	174300	15116680600	97600	97600	97600	97600	0
67	20240312	174200	15116680600	97600	97600	97600	97600	0
68	20240312	174100	15116680600	97600	97600	97600	97600	0
69	20240312	174000	15116680600	97600	97600	97600	97600	0
70	20240312	173900	15116680600	97600	97600	97600	97600	0
71	20240312	173800	15116680600	97600	97600	97600	97600	0
72	20240312	173700	15116680600	97600	97600	97600	97600	0
73	20240312	173600	15116680600	97600	97600	97600	97600	0
74	20240312	173500	15116680600	97600	97600	97600	97600	0
75	20240312	173400	15116680600	97600	97600	97600	97600	0
76	20240312	173300	15116680600	97600	97600	97600	97600	0
77	20240312	173200	15116680600	97600	97600	97600	97600	0
78	20240312	173100	15116680600	97600	97600	97600	97600	0
79	20240312	173000	15116680600	97600	97600	97600	97600	0
80	20240312	172900	15116680600	97600	97600	97600	97600	0
81	20240312	172800	15116680600	97600	97600	97600	97600	0
82	20240312	172700	15116680600	97600	97600	97600	97600	0
83	20240312	172600	15116680600	97600	97600	97600	97600	0
84	20240312	172500	15116680600	97600	97600	97600	97600	0
85	20240312	172400	15116680600	97600	97600	97600	97600	0
86	20240312	172300	15116680600	97600	97600	97600	97600	0
87	20240312	172200	15116680600	97600	97600	97600	97600	0
88	20240312	172100	15116680600	97600	97600	97600	97600	0
89	20240312	172000	15116680600	97600	97600	97600	97600	0
90	20240312	171900	15116680600	97600	97600	97600	97600	0
91	20240312	171800	15116680600	97600	97600	97600	97600	0
92	20240312	171700	15116680600	97600	97600	97600	97600	3364
93	20240312	171600	15116680600	97600	97600	97600	97600	0
94	20240312	171500	15116680600	97600	97600	97600	97600	0
95	20240312	171400	15116680600	97600	97600	97600	97600	0
96	20240312	171300	15116680600	97600	97600	97600	97600	0
97	20240312	171200	15116680600	97600	97600	97600	97600	0
98	20240312	171100	15116680600	97600	97600	97600	97600	0
99	20240312	171000	15116680600	97600	97600	97600	97600	0
100	20240312	170900	15116680600	97600	97600	97600	97600	0
101	20240312	170800	15116680600	97600	97600	97600	97600	0
102	20240312	170700	15116680600	97600	97600	97600	97600	0
103	20240312	170600	15116680600	97600	97600	97600	97600	0
104	20240312	170500	15116680600	97600	97600	97600	97600	0
105	20240312	170400	15116680600	97600	97600	97600	97600	0
106	20240312	170300	15116680600	97600	97600	97600	97600	0
107	20240312	170200	15116680600	97600	97600	97600	97600	0
108	20240312	170100	15116680600	97600	97600	97600	97600	0
109	20240312	170000	15116680600	97600	97600	97600	97600	0
110	20240312	165900	15116680600	97600	97600	97600	97600	0
111	20240312	165800	15116680600	97600	97600	97600	97600	0
112	20240312	165700	15116680600	97600	97600	97600	97600	0
113	20240312	165600	15116680600	97600	97600	97600	97600	0
114	20240312	165500	15116680600	97600	97600	97600	97600	0
115	20240312	165400	15116680600	97600	97600	97600	97600	0
116	20240312	165300	15116680600	97600	97600	97600	97600	0
117	20240312	165200	15116680600	97600	97600	97600	97600	0
118	20240312	165100	15116680600	97600	97600	97600	97600	0
119	20240312	165000	15116680600	97600	97600	97600	97600	0
120	20240312	164900	15116680600	97600	97600	97600	97600	0
121	20240312	164800	15116680600	97600	97600	97600	97600	0
122	20240312	164700	15116680600	97600	97600	97600	97600	3364
123	20240312	164600	15116680600	97600	97600	97600	97600	0
124	20240312	164500	15116680600	97600	97600	97600	97600	0
125	20240312	164400	15116680600	97600	97600	97600	97600	0
126	20240312	164300	15116680600	97600	97600	97600	97600	0
127	20240312	164200	15116680600	97600	97600	97600	97600	0
128	20240312	164100	15116680600	97600	97600	97600	97600	0
129	20240312	164000	15116680600	97600	97600	97600	97600	0
130	20240312	163900	15116680600	97600	97600	97600	97600	0
131	20240312	163800	15116680600	97600	97600	97600	97600	0
132	20240312	163700	15116680600	97600	97600	97600	97600	0
133	20240312	163600	15116680600	97600	97600	97600	97600	0
134	20240312	163500	15116680600	97600	97600	97600	97600	0
135	20240312	163400	15116680600	97600	97600	97600	97600	0
136	20240312	163300	15116680600	97600	97600	97600	97600	0
137	20240312	163200	15116680600	97600	97600	97600	97600	0
138	20240312	163100	15116680600	97600	97600	97600	97600	0
139	20240312	163000	15116680600	97600	97600	97600	97600	0
140	20240312	162900	15116680600	97600	97600	97600	97600	0
141	20240312	162800	15116680600	97600	97600	97600	97600	0
142	20240312	162700	15116680600	97600	97600	97600	97600	0
143	20240312	162600	15116680600	97600	97600	97600	97600	0
144	20240312	162500	15116680600	97600	97600	97600	97600	0
145	20240312	162400	15116680600	97600	97600	97600	97600	0
146	20240312	162300	15116680600	97600	97600	97600	97600	0
147	20240312	162200	15116680600	97600	97600	97600	97600	0
148	20240312	162100	15116680600	97600	97600	97600	97600	0
149	20240312	162000	15116680600	97600	97600	97600	97600	0
150	20240312	161900	15116680600	97600	97600	97600	97600	0
151	20240312	161800	15116680600	97600	97600	97600	97600	0
152	20240312	161700	15116680600	97600	97600	97600	97600	3364
153	20240312	161600	15116680600	97600	97600	97600	97600	0
154	20240312	161500	15116680600	97600	97600	97600	97600	0
155	20240312	161400	15116680600	97600	97600	97600	97600	0
156	20240312	161300	15116680600	97600	97600	97600	97600	0
157	20240312	161200	15116680600	97600	97600	97600	97600	0
158	20240312	161100	15116680600	97600	97600	97600	97600	0
159	20240312	161000	15116680600	97600	97600	97600	97600	0
160	20240312	160900	15116680600	97600	97600	97600	97600	0
161	20240312	160800	15116680600	97600	97600	97600	97600	0
162	20240312	160700	15116680600	97600	97600	97600	97600	0
163	20240312	160600	15116680600	97600	97600	97600	97600	0
164	20240312	160500	15116680600	97600	97600	97600	97600	0
165	20240312	160400	15116680600	97600	97600	97600	97600	0
166	20240312	160300	15116680600	97600	97600	97600	97600	0
167	20240312	160200	15116680600	97600	97600	97600	97600	0
168	20240312	160100	15116680600	97600	97600	97600	97600	0
169	20240312	160000	15116680600	97600	97600	97600	97600	0
170	20240312	155900	15116680600	97600	97600	97600	97600	0
171	20240312	155800	15116680600	97600	97600	97600	97600	0
172	20240312	155700	15116680600	97600	97600	97600	97600	0
173	20240312	155600	15116680600	97600	97600	97600	97600	0
174	20240312	155500	15116680600	97600	97600	97600	97600	0
175	20240312	155400	15116680600	97600	97600	97600	97600	0
176	20240312	155300	15116680600	97600	97600	97600	97600	0
177	20240312	155200	15116680600	97600	97600	97600	97600	0
178	20240312	155100	15116680600	97600	97600	97600	97600	0
179	20240312	155000	15116680600	97600	97600	97600	97600	0
180	20240312	154900	15116680600	97600	97600	97600	97600	0
181	20240312	154800	15116680600	97600	97600	97600	97600	0
182	20240312	154700	15116680600	97600	97600	97600	97600	3364
183	20240312	154600	15116680600	97600	97600	97600	97600	0
184	20240312	154500	15116680600	97600	97600	97600	97600	0
185	20240312	154400	15116680600	97600	97600	97600	97600	0
186	20240312	154300	15116680600	97600	97600	97600	97600	0
187	20240312	154200	15116680600	97600	97600	97600	97600	0
188	20240312	154100	15116680600	97600	97600	97600	97600	0
189	20240312	154000	15116680600	97600	97600	97600	97600	0
190	20240312	153900	15116680600	97600	97600	97600	97600	0
191	20240312	153800	15116680600	97600	97600	97600	97600	0
192	20240312	153700	15116680600	97600	97600	97600	97600	0
193	20240312	153600	15116680600	97600	97600	97600	97600	0
194	20240312	153500	15116680600	97600	97600	97600	97600	0
195	20240312	153400	15116680600	97600	97600	97600	97600	0
196	20240312	153300	15116680600	97600	97600	97600	97600	0
197	20240312	153200	15116680600	97600	97600	97600	97600	0
198	20240312	153100	15116680600	97600	97600	97600	97600	0
199	20240312	153000	15116680600	97600	97600	97600	97600	3364
200	20240312	152900	14788354200	97700	97700	97700	97700	0
201	20240312	152800	14788354200	97700	97700	97700	97700	0
202	20240312	152700	14788354200	97700	97700	97700	97700	0
203	20240312	152600	14788354200	97700	97700	97700	97700	0
204	20240312	152500	14788354200	97700	97700	97700	97700	0
205	20240312	152400	14788354200	97700	97700	97700	97700	0
206	20240312	152300	14788354200	97700	97700	97700	97700	0
207	20240312	152200	14788354200	97700	97700	97700	97700	0
208	20240312	152100	14788354200	97700	97700	97700	97700	0
209	20240312	152000	14788354200	97700	97700	97700	97700	0
210	20240312	151900	14788354200	97700	97800	97800	97600	655
211	20240312	151800	14724360700	97800	97800	97800	97600	93
212	20240312	151700	14715267800	97800	97700	97800	97600	646
213	20240312	151600	14652146100	97700	97600	97700	97600	255
214	20240312	151500	14627235700	97700	97600	97800	97600	527
215	20240312	151400	14575758500	97700	97800	97800	97600	922
216	20240312	151300	14485671000	97800	97800	97900	97700	884
217	20240312	151200	14399192300	97700	97600	97800	97600	922
218	20240312	151100	14309153900	97600	97500	97600	97500	133
219	20240312	151000	14296176000	97600	97500	97600	97500	155
220	20240312	150900	14281051000	97600	97600	97600	97500	457
221	20240312	150800	14236452500	97600	97600	97600	97500	62
222	20240312	150700	14230406000	97600	97600	97600	97500	287
223	20240312	150600	14202401100	97500	97400	97500	97400	709
224	20240312	150500	14133279300	97500	97300	97500	97300	514
225	20240312	150400	14083195100	97400	97500	97500	97400	359
226	20240312	150300	14048224700	97400	97300	97400	97300	177
227	20240312	150200	14030987700	97300	97500	97500	97300	215
228	20240312	150100	14010045800	97400	97500	97500	97400	161
229	20240312	150000	13994361000	97500	97400	97600	97300	138
230	20240312	145900	13980915900	97400	97600	97600	97400	646
231	20240312	145800	13917928300	97600	97600	97600	97500	484
232	20240312	145700	13870719000	97600	97500	97600	97500	538
233	20240312	145600	13818247900	97500	97400	97500	97400	247
234	20240312	145500	13794182400	97500	97400	97500	97400	112
235	20240312	145400	13783264800	97500	97300	97500	97200	1607
236	20240312	145300	13626857100	97300	97300	97300	97200	136
237	20240312	145200	13613632700	97300	97300	97300	97200	519
238	20240312	145100	13563180900	97200	97300	97300	97200	53
239	20240312	145000	13558027500	97200	97200	97300	97100	473
240	20240312	144900	13512058500	97200	97200	97300	97100	196
241	20240312	144800	13493011700	97100	97100	97300	97100	288
242	20240312	144700	13465030400	97100	97200	97300	97100	1937
243	20240312	144600	13276751300	97200	97300	97300	97200	274
244	20240312	144500	13250107300	97300	97200	97300	97200	93
245	20240312	144400	13241063600	97300	97300	97300	97200	118
246	20240312	144300	13229585300	97300	97300	97300	97200	185
247	20240312	144200	13211588100	97300	97300	97300	97200	108
248	20240312	144100	13201080000	97200	97300	97300	97200	70
249	20240312	144000	13194274300	97200	97300	97300	97200	155
250	20240312	143900	13179204800	97300	97300	97300	97200	146
251	20240312	143800	13165002800	97300	97300	97300	97200	162
252	20240312	143700	13149245000	97300	97300	97300	97200	300
253	20240312	143600	13120075200	97200	97200	97300	97200	1068
254	20240312	143500	13016209100	97200	97300	97300	97200	69
255	20240312	143400	13009498500	97200	97300	97300	97100	693
256	20240312	143300	12942138800	97300	97300	97400	97300	362
257	20240312	143200	12906915000	97400	97200	97400	97200	523
258	20240312	143100	12856058500	97200	97200	97200	97100	300
259	20240312	143000	12826904300	97200	97200	97200	97100	60
260	20240312	142900	12821075500	97200	97100	97200	97100	236
261	20240312	142800	12798153200	97100	97200	97200	97100	58
262	20240312	142700	12792517900	97100	97200	97200	97100	79
263	20240312	142600	12784844600	97100	97200	97200	97100	107
264	20240312	142500	12774448000	97000	97200	97200	97000	675
265	20240312	142400	12708900400	97100	97200	97500	97100	1739
266	20240312	142300	12539673900	97300	97300	97400	97300	1550
267	20240312	142200	12388851500	97300	97100	97300	97000	533
268	20240312	142100	12337068300	97100	97000	97100	97000	355
269	20240312	142000	12302632000	97000	97000	97000	96900	86
270	20240312	141900	12294295100	97000	97000	97000	96900	48
271	20240312	141800	12289641400	97000	97000	97000	96800	211
272	20240312	141700	12269205500	97000	97000	97000	96800	173
273	20240312	141600	12252441600	96900	96900	97000	96800	229
274	20240312	141500	12230250900	96900	96800	97000	96800	100
275	20240312	141400	12220562800	96800	96700	97000	96700	659
276	20240312	141300	12156760900	96800	96800	96800	96700	113
277	20240312	141200	12145829800	96800	96900	96900	96800	125
278	20240312	141100	12133726700	96900	96900	96900	96800	53
279	20240312	141000	12128594900	96800	96800	96900	96800	166
280	20240312	140900	12112521700	96800	96800	96900	96800	148
281	20240312	140800	12098195200	96800	96900	96900	96800	207
282	20240312	140700	12078155000	96800	96900	97000	96800	143
283	20240312	140600	12064306200	97000	97000	97100	96900	438
284	20240312	140500	12021814500	97100	97100	97100	97000	61
285	20240312	140400	12015891700	97000	97200	97200	97000	173
286	20240312	140300	11999095300	97200	97200	97200	97100	105
287	20240312	140200	11988895300	97100	97100	97200	97000	97
288	20240312	140100	11979471700	97000	96900	97000	96900	476
289	20240312	140000	11933321500	96900	96900	97000	96700	398
290	20240312	135900	11894789400	96900	96900	97000	96800	484
291	20240312	135800	11847897700	96800	97000	97000	96800	269
292	20240312	135700	11821835800	97000	96700	97100	96700	133
293	20240312	135600	11808942400	96700	96800	97100	96700	397
294	20240312	135500	11770482200	96800	96800	96800	96700	360
295	20240312	135400	11735654900	96800	96600	96800	96600	353
296	20240312	135300	11701539400	96500	96700	96700	96500	312
297	20240312	135200	11671405000	96700	96600	96700	96500	271
298	20240312	135100	11645225200	96600	96700	96700	96600	72
299	20240312	135000	11638267600	96700	96800	96800	96500	413
300	20240312	134900	11598392300	96500	96500	96900	96500	389
301	20240312	134800	11560787900	96600	96600	96700	96600	392
302	20240312	134700	11522918700	96600	96900	96900	96600	420
303	20240312	134600	11482311300	96900	96900	96900	96800	159
304	20240312	134500	11466917500	96900	96900	97000	96800	258
305	20240312	134400	11441937300	96900	97000	97000	96800	151
306	20240312	134300	11427308000	96900	96900	97000	96800	210
307	20240312	134200	11406973700	96900	97000	97000	96900	146
308	20240312	134100	11392821300	97000	97100	97100	96900	67
309	20240312	134000	11386322800	97100	97200	97200	97100	35
310	20240312	133900	11382922800	97200	96800	97200	96800	356
311	20240312	133800	11348370100	96900	97000	97100	96900	330
312	20240312	133700	11316383500	97000	97000	97100	97000	239
313	20240312	133600	11293199100	97000	97000	97100	96900	86
314	20240312	133500	11284855300	97100	97000	97200	96900	205
315	20240312	133400	11264953400	97000	96900	97000	96900	225
316	20240312	133300	11243128600	96900	96800	97000	96700	203
317	20240312	133200	11223470500	96800	96900	97000	96800	248
318	20240312	133100	11199437400	96900	97000	97000	96800	349
319	20240312	133000	11165641100	97000	97100	97200	96900	313
320	20240312	132900	11135260500	97100	97200	97200	97100	139
321	20240312	132800	11121757700	97100	97200	97200	97100	192
322	20240312	132700	11103113000	97200	97200	97300	97200	159
323	20240312	132600	11087656000	97300	97500	97500	97200	97
324	20240312	132500	11078220300	97400	96800	97400	96800	893
325	20240312	132400	10991434200	96900	97000	97000	96800	297
326	20240312	132300	10962658100	97000	97100	97100	97000	197
327	20240312	132200	10943546800	97100	97200	97200	97000	182
328	20240312	132100	10925878200	97200	97100	97200	97100	51
329	20240312	132000	10920923600	97200	97300	97300	97200	267
330	20240312	131900	10894969800	97300	97200	97300	97100	174
331	20240312	131800	10878057400	97300	97400	97400	97300	85
332	20240312	131700	10869785200	97300	97400	97400	97300	251
333	20240312	131600	10845359600	97400	97400	97400	97300	30
334	20240312	131500	10842439200	97300	97400	97400	97100	87
335	20240312	131400	10833976800	97200	97500	97500	97200	261
336	20240312	131300	10808598400	97400	97100	97500	97100	114
337	20240312	131200	10797509900	97200	97000	97200	97000	203
338	20240312	131100	10777783300	97000	97200	97200	97000	237
339	20240312	131000	10754750400	97200	97300	97300	97200	203
340	20240312	130900	10735001200	97300	97100	97300	96900	203
341	20240312	130800	10715308100	97000	96700	97000	96600	559
342	20240312	130700	10661174800	96700	96800	96800	96700	110
343	20240312	130600	10650537100	96700	96900	96900	96700	106
344	20240312	130500	10640278700	96800	96800	96900	96800	76
345	20240312	130400	10632921700	96800	96800	96900	96800	194
346	20240312	130300	10614142100	96900	96800	96900	96700	156
347	20240312	130200	10599053100	96700	96900	96900	96700	72
348	20240312	130100	10592082900	96800	96800	96900	96800	134
349	20240312	130000	10579109800	96900	96900	96900	96800	100
350	20240312	125900	10569426500	96800	96900	96900	96800	116
351	20240312	125800	10558193700	97000	96800	97000	96800	177
352	20240312	125700	10541044800	96700	96800	96800	96600	471
353	20240312	125600	10495478500	96700	96700	96700	96700	371
354	20240312	125500	10459602800	96800	96800	96800	96700	239
355	20240312	125400	10436488800	96700	96800	96800	96700	216
356	20240312	125300	10415600600	96800	96800	96800	96700	200
357	20240312	125200	10396256200	96800	96800	96800	96700	301
358	20240312	125100	10367145400	96700	96800	96900	96700	317
359	20240312	125000	10336462300	96800	96800	97000	96800	273
360	20240312	124900	10310033400	96900	96800	97000	96800	250
361	20240312	124800	10285827800	96800	96800	96900	96800	149
362	20240312	124700	10271399700	96900	97000	97000	96800	328
363	20240312	124600	10239617100	97000	96900	97000	96900	64
364	20240312	124500	10233414400	97000	96900	97000	96900	57
365	20240312	124400	10227888100	96900	96900	97000	96900	231
366	20240312	124300	10205503400	96900	97000	97000	96900	73
367	20240312	124200	10198428100	96900	97000	97000	96900	129
368	20240312	124100	10185923200	97000	97000	97100	96900	242
369	20240312	124000	10162453500	97000	97000	97100	97000	101
370	20240312	123900	10152655400	97000	97100	97100	97000	167
371	20240312	123800	10136454500	97000	97100	97100	97000	671
372	20240312	123700	10071362500	97200	97100	97200	97000	105
373	20240312	123600	10061170700	97100	97100	97200	97100	153
374	20240312	123500	10046314100	97100	97100	97200	97100	107
375	20240312	123400	10035924100	97100	97100	97200	97100	244
376	20240312	123300	10012223400	97100	97200	97200	97100	96
377	20240312	123200	10002897700	97100	97300	97300	97100	45
378	20240312	123100	9998521400	97300	97200	97400	97100	371
379	20240312	123000	9962442200	97100	97200	97200	97100	305
380	20240312	122900	9932826100	97200	97200	97200	97100	336
381	20240312	122800	9900199000	97100	97200	97200	97100	128
382	20240312	122700	9887761500	97200	97200	97200	97100	270
383	20240312	122600	9861532600	97200	97300	97300	97200	116
384	20240312	122500	9850256000	97200	97200	97300	97200	243
385	20240312	122400	9826626500	97300	97200	97300	97200	83
386	20240312	122300	9818558100	97300	97300	97300	97200	132
387	20240312	122200	9805723700	97300	97300	97400	97200	109
388	20240312	122100	9795118100	97300	97400	97400	97300	70
389	20240312	122000	9788300500	97300	97300	97300	97200	367
390	20240312	121900	9752618800	97300	97400	97400	97200	85
391	20240312	121800	9744350800	97400	97300	97400	97200	145
392	20240312	121700	9730244100	97300	97200	97300	97200	306
393	20240312	121600	9700499400	97300	97300	97400	97300	401
394	20240312	121500	9661479400	97400	97400	97400	97300	47
395	20240312	121400	9656904600	97400	97400	97400	97300	90
396	20240312	121300	9648147000	97300	97300	97400	97300	80
397	20240312	121200	9640360300	97400	97300	97400	97300	15
398	20240312	121100	9638900100	97400	97400	97400	97300	132
399	20240312	121000	9626055600	97300	97300	97400	97200	107
400	20240312	120900	9615646900	97300	97300	97400	97200	188
401	20240312	120800	9597350000	97300	97300	97400	97200	860
402	20240312	120700	9513671700	97300	97400	97500	97300	207
403	20240312	120600	9493509500	97400	97400	97500	97300	218
404	20240312	120500	9472286000	97500	97400	97500	97400	392
405	20240312	120400	9434103000	97500	97300	97500	97300	57
406	20240312	120300	9428553000	97400	97600	97600	97400	96
407	20240312	120200	9419200500	97500	97500	97600	97400	90
408	20240312	120100	9410425800	97500	97600	97600	97500	98
409	20240312	120000	9400868800	97600	97300	97600	97300	851
410	20240312	115900	9317919300	97400	97400	97400	97300	156
411	20240312	115800	9302727400	97300	97400	97400	97300	134
412	20240312	115700	9289685000	97400	97500	97500	97300	261
413	20240312	115600	9264273500	97500	97500	97500	97400	122
414	20240312	115500	9252386800	97400	97400	97500	97400	316
415	20240312	115400	9221602200	97500	97500	97500	97400	67
416	20240312	115300	9215070300	97500	97500	97600	97500	70
417	20240312	115200	9208243100	97400	97500	97600	97400	165
418	20240312	115100	9192165000	97500	97600	97600	97400	90
419	20240312	115000	9183388300	97600	97600	97700	97500	78
420	20240312	114900	9175776600	97500	97500	97700	97500	149
421	20240312	114800	9161239700	97600	97500	97700	97500	80
422	20240312	114700	9153431000	97500	97600	97700	97500	152
423	20240312	114600	9138594700	97600	97700	97900	97600	310
424	20240312	114500	9108305300	97800	97600	97800	97600	67
425	20240312	114400	9101757400	97700	97500	97700	97500	184
426	20240312	114300	9083799500	97600	97600	97700	97500	260
427	20240312	114200	9058420700	97600	97600	97700	97600	250
428	20240312	114100	9034017000	97600	97700	97800	97600	75
429	20240312	114000	9026688100	97400	97500	97800	97400	774
430	20240312	113900	8951107800	97600	97800	97800	97600	245
431	20240312	113800	8927168900	97800	97900	97900	97700	129
432	20240312	113700	8914558300	97800	97800	97900	97700	271
433	20240312	113600	8888050200	97800	98000	98000	97800	180
434	20240312	113500	8870424500	98000	97900	98000	97900	109
435	20240312	113400	8859747800	98000	98100	98100	98000	224
436	20240312	113300	8837790200	98000	98100	98200	98000	112
437	20240312	113200	8826798900	98100	98200	98200	98000	50
438	20240312	113100	8821890200	98200	98100	98300	98100	563
439	20240312	113000	8766618500	98100	98100	98100	98000	202
440	20240312	112900	8746818700	98000	98100	98100	98000	253
441	20240312	112800	8722010500	98100	98200	98200	97900	489
442	20240312	112700	8674050300	98200	97700	98200	97700	353
443	20240312	112600	8639469400	98000	97800	98000	97500	314
444	20240312	112500	8608740000	97900	97300	97900	97300	139
445	20240312	112400	8595168900	97300	97300	97700	97200	301
446	20240312	112300	8565863400	97300	97400	97400	97300	292
447	20240312	112200	8537443400	97300	97500	97700	97300	239
448	20240312	112100	8514159800	97500	97300	97600	97300	206
449	20240312	112000	8494099800	97300	97400	97600	97300	278
450	20240312	111900	8467032100	97300	97400	97700	97300	319
451	20240312	111800	8435964300	97400	97400	98000	97200	169
452	20240312	111700	8419495200	97300	97300	97600	97300	246
453	20240312	111600	8395541900	97400	97300	97600	97200	260
454	20240312	111500	8370248200	97400	97200	97600	97200	479
455	20240312	111400	8323664800	97200	97200	97500	97100	600
456	20240312	111300	8265350600	97200	97400	97400	97200	354
457	20240312	111200	8230927400	97400	97200	97500	97200	258
458	20240312	111100	8205828000	97500	97300	97500	97200	324
459	20240312	111000	8174319700	97300	97400	97500	97200	290
460	20240312	110900	8146083300	97400	97300	97500	97300	277
461	20240312	110800	8119103900	97300	97000	97500	97000	881
462	20240312	110700	8033528800	97000	97200	97300	97000	699
463	20240312	110600	7965612900	97200	97200	97500	97200	315
464	20240312	110500	7934969800	97300	97300	97500	97200	683
465	20240312	110400	7868513800	97300	97500	97600	97300	922
466	20240312	110300	7778654100	97600	97500	97800	97500	785
467	20240312	110200	7702047600	97400	97800	97900	97400	1269
468	20240312	110100	7578094700	97900	97700	97900	97700	190
469	20240312	110000	7559510800	97900	98000	98000	97600	787
470	20240312	105900	7482549500	98000	97900	98000	97900	104
471	20240312	105800	7472363900	98000	98200	98300	97900	378
472	20240312	105700	7435307900	98200	98300	98300	98100	534
473	20240312	105600	7382870500	98300	98100	98300	98100	126
474	20240312	105500	7370486700	98300	98100	98300	98000	742
475	20240312	105400	7297735800	98100	98300	98500	98100	278
476	20240312	105300	7270435300	98200	98300	98500	98200	466
477	20240312	105200	7224583300	98100	98500	98600	98100	669
478	20240312	105100	7158776900	98500	98400	98500	98400	490
479	20240312	105000	7110532300	98400	98400	98500	98200	216
480	20240312	104900	7089286300	98400	98200	98400	98200	1773
481	20240312	104800	6914996100	98200	98000	98300	98000	459
482	20240312	104700	6869942600	98100	98100	98100	98000	295
483	20240312	104600	6841026300	97800	98200	98300	97800	1224
484	20240312	104500	6721054200	98300	98000	98300	98000	1149
485	20240312	104400	6608240500	98100	97900	98100	97900	1087
486	20240312	104300	6501723400	97900	97500	97900	97500	684
487	20240312	104200	6434891600	97500	97600	97700	97500	94
488	20240312	104100	6425718700	97500	97500	97800	97500	415
489	20240312	104000	6385196600	97500	97400	97500	97400	371
490	20240312	103900	6349041600	97500	97500	97500	97400	53
491	20240312	103800	6343875300	97500	97800	97800	97400	213
492	20240312	103700	6323104400	97800	97600	97800	97600	699
493	20240312	103600	6254824800	97600	97600	97600	97500	212
494	20240312	103500	6234135900	97600	97600	97700	97500	335
495	20240312	103400	6201436800	97600	97800	97800	97600	92
496	20240312	103300	6192444800	97900	97500	97900	97500	1349
497	20240312	103200	6060596400	97500	97400	97700	97300	667
498	20240312	103100	5995579800	97300	97400	97400	97300	120
499	20240312	103000	5983899800	97400	97300	97400	97300	283
500	20240312	102900	5956342900	97200	97300	97300	97200	230
501	20240312	102800	5933978300	97400	97400	97400	97200	168
502	20240312	102700	5917636100	97300	97200	97400	97200	166
503	20240312	102600	5901480400	97300	97200	97300	97100	673
504	20240312	102500	5836082600	97100	97200	97300	97100	329
505	20240312	102400	5804113100	97200	97200	97400	97200	205
506	20240312	102300	5784165100	97200	97100	97400	97000	1025
507	20240312	102200	5684518400	97000	96700	97000	96500	870
508	20240312	102100	5600306600	96800	96400	96800	96400	885
509	20240312	102000	5514870000	96300	96400	96400	96300	139
510	20240312	101900	5501482400	96300	96300	96400	96300	166
511	20240312	101800	5485495000	96300	96400	96400	96300	154
512	20240312	101700	5470660200	96400	96400	96400	96400	27
513	20240312	101600	5468057400	96400	96300	96400	96300	92
514	20240312	101500	5459194600	96100	96200	96300	96100	575
515	20240312	101400	5403866800	96200	96200	96200	96100	31
516	20240312	101300	5400884700	96200	96200	96200	96100	95
517	20240312	101200	5391754500	96100	96100	96200	96000	198
518	20240312	101100	5372734700	96100	96200	96200	96100	152
519	20240312	101000	5358127000	96200	96100	96300	96000	403
520	20240312	100900	5319420300	96200	96200	96300	96100	646
521	20240312	100800	5257295500	96200	96200	96200	96100	164
522	20240312	100700	5241519100	96200	96200	96200	96100	305
523	20240312	100600	5212183500	96100	96100	96300	95900	1285
524	20240312	100500	5088730600	96100	96200	96300	96100	187
525	20240312	100400	5070755900	96300	96100	96400	96100	788
526	20240312	100300	4995006700	96100	96100	96400	96000	1462
527	20240312	100200	4854573000	96200	96300	96400	96100	491
528	20240312	100100	4807341800	96200	96300	96400	96000	2710
529	20240312	100000	4546889400	96200	96400	96400	96200	194
530	20240312	095900	4528196300	96300	96300	96300	96200	224
531	20240312	095800	4506626100	96000	96200	96300	96000	1652
532	20240312	095700	4347933200	96200	96200	96300	96100	1677
533	20240312	095600	4186658500	96200	96500	96500	96200	413
534	20240312	095500	4146892200	96400	96500	96500	96000	306
535	20240312	095400	4117411000	96500	96100	96500	96000	1546
536	20240312	095300	3968724500	96300	96300	96300	96100	735
537	20240312	095200	3898073000	96200	96300	96300	96200	716
538	20240312	095100	3829191700	96200	96400	96400	96200	267
539	20240312	095000	3803484200	96400	96500	96600	96400	1388
540	20240312	094900	3669555600	96600	96600	96600	96500	88
541	20240312	094800	3661060800	96600	96800	96800	96600	334
542	20240312	094700	3628792900	96700	96800	96900	96600	547
543	20240312	094600	3575871700	96900	96700	96900	96700	79
544	20240312	094500	3568230200	96700	96900	96900	96600	420
545	20240312	094400	3527635900	96600	96800	96900	96600	835
546	20240312	094300	3446932400	96800	96700	96800	96600	1073
547	20240312	094200	3343177500	96700	96700	96800	96700	189
548	20240312	094100	3324898400	96700	97000	97000	96700	962
549	20240312	094000	3231746500	97100	97100	97200	96800	2404
550	20240312	093900	2998565600	97200	97000	97300	97000	183
551	20240312	093800	2980793800	97000	97100	97200	97000	363
552	20240312	093700	2945570700	97100	97500	97500	97100	633
553	20240312	093600	2884052300	97500	97400	97600	97400	41
554	20240312	093500	2880055300	97500	97400	97600	97400	136
555	20240312	093400	2866794700	97500	97200	97600	97200	340
556	20240312	093300	2833729600	97700	97700	98000	97100	785
557	20240312	093200	2757336300	98100	97800	98100	97600	488
558	20240312	093100	2709626000	98000	97700	98000	97600	315
559	20240312	093000	2678813000	97800	97800	97900	97200	1476
560	20240312	092900	2535059100	97900	97700	97900	97700	238
561	20240312	092800	2511778500	97700	97800	97800	97400	180
562	20240312	092700	2494196500	97300	97800	97900	97200	933
563	20240312	092600	2403067400	97800	97700	97800	97700	213
564	20240312	092500	2382252800	97300	97500	97700	97200	622
565	20240312	092400	2321639900	97100	97400	97500	97100	2290
566	20240312	092300	2098973300	97500	97600	97600	97400	257
567	20240312	092200	2073934300	97700	97700	97700	97500	218
568	20240312	092100	2052663800	97700	97700	97700	97300	533
569	20240312	092000	2000739600	97700	97400	97800	97300	348
570	20240312	091900	1966840600	97800	97300	97800	97300	253
571	20240312	091800	1942182800	97300	97300	97300	97200	479
572	20240312	091700	1895587700	97300	97400	97400	97100	1760
573	20240312	091600	1724490600	97400	97700	98000	97400	2024
574	20240312	091500	1526947600	97700	97900	98300	97700	911
575	20240312	091400	1437829300	98000	98300	98300	98000	1344
576	20240312	091300	1305993700	98200	98200	98400	98100	378
577	20240312	091200	1268873200	98200	98600	98600	98200	1116
578	20240312	091100	1159137600	98400	98500	98700	98400	542
579	20240312	091000	1105738200	98500	98700	98700	98500	249
580	20240312	090900	1081196100	98800	98400	98800	98400	598
581	20240312	090800	1022233300	98200	98600	98600	98200	1300
582	20240312	090700	894426900	98600	98600	98700	98300	875
583	20240312	090600	808248900	98500	98700	98800	98500	505
584	20240312	090500	758463400	98500	98500	98700	98300	538
585	20240312	090400	705487800	98300	98700	98700	98300	531
586	20240312	090300	653241000	98700	98800	98900	98500	386
587	20240312	090200	615157000	98900	99000	99000	98500	446
588	20240312	090100	571094600	98800	99300	99500	98500	1127
589	20240312	090000	459183000	99200	98800	99400	98300	4647