KissMeData/004690/min/candle-20240319.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240319	184300	1021882300	96900	96900	96900	96900	169
3	20240319	184200	1021882300	96900	96900	96900	96900	0
4	20240319	184100	1021882300	96900	96900	96900	96900	0
5	20240319	184000	1021882300	96900	96900	96900	96900	0
6	20240319	183900	1021882300	96900	96900	96900	96900	0
7	20240319	183800	1021882300	96900	96900	96900	96900	0
8	20240319	183700	1021882300	96900	96900	96900	96900	0
9	20240319	183600	1021882300	96900	96900	96900	96900	0
10	20240319	183500	1021882300	96900	96900	96900	96900	0
11	20240319	183400	1021882300	96900	96900	96900	96900	0
12	20240319	183300	1021882300	96900	96900	96900	96900	0
13	20240319	183200	1021882300	96900	96900	96900	96900	0
14	20240319	183100	1021882300	96900	96900	96900	96900	0
15	20240319	183000	1021882300	96900	96900	96900	96900	0
16	20240319	182900	1021882300	96900	96900	96900	96900	0
17	20240319	182800	1021882300	96900	96900	96900	96900	0
18	20240319	182700	1021882300	96900	96900	96900	96900	0
19	20240319	182600	1021882300	96900	96900	96900	96900	0
20	20240319	182500	1021882300	96900	96900	96900	96900	0
21	20240319	182400	1021882300	96900	96900	96900	96900	0
22	20240319	182300	1021882300	96900	96900	96900	96900	0
23	20240319	182200	1021882300	96900	96900	96900	96900	0
24	20240319	182100	1021882300	96900	96900	96900	96900	0
25	20240319	182000	1021882300	96900	96900	96900	96900	0
26	20240319	181900	1021882300	96900	96900	96900	96900	0
27	20240319	181800	1021882300	96900	96900	96900	96900	0
28	20240319	181700	1021882300	96900	96900	96900	96900	0
29	20240319	181600	1021882300	96900	96900	96900	96900	0
30	20240319	181500	1021882300	96900	96900	96900	96900	0
31	20240319	181400	1021882300	96900	96900	96900	96900	0
32	20240319	181300	1021882300	96900	96900	96900	96900	169
33	20240319	181200	1021882300	96900	96900	96900	96900	0
34	20240319	181100	1021882300	96900	96900	96900	96900	0
35	20240319	181000	1021882300	96900	96900	96900	96900	0
36	20240319	180900	1021882300	96900	96900	96900	96900	0
37	20240319	180800	1021882300	96900	96900	96900	96900	0
38	20240319	180700	1021882300	96900	96900	96900	96900	0
39	20240319	180600	1021882300	96900	96900	96900	96900	0
40	20240319	180500	1021882300	96900	96900	96900	96900	0
41	20240319	180400	1021882300	96900	96900	96900	96900	0
42	20240319	180300	1021882300	96900	96900	96900	96900	0
43	20240319	180200	1021882300	96900	96900	96900	96900	0
44	20240319	180100	1021882300	96900	96900	96900	96900	0
45	20240319	180000	1021882300	96900	96900	96900	96900	0
46	20240319	175900	1021882300	96900	96900	96900	96900	0
47	20240319	175800	1021882300	96900	96900	96900	96900	0
48	20240319	175700	1021882300	96900	96900	96900	96900	0
49	20240319	175600	1021882300	96900	96900	96900	96900	0
50	20240319	175500	1021882300	96900	96900	96900	96900	0
51	20240319	175400	1021882300	96900	96900	96900	96900	0
52	20240319	175300	1021882300	96900	96900	96900	96900	0
53	20240319	175200	1021882300	96900	96900	96900	96900	0
54	20240319	175100	1021882300	96900	96900	96900	96900	0
55	20240319	175000	1021882300	96900	96900	96900	96900	0
56	20240319	174900	1021882300	96900	96900	96900	96900	0
57	20240319	174800	1021882300	96900	96900	96900	96900	0
58	20240319	174700	1021882300	96900	96900	96900	96900	0
59	20240319	174600	1021882300	96900	96900	96900	96900	0
60	20240319	174500	1021882300	96900	96900	96900	96900	0
61	20240319	174400	1021882300	96900	96900	96900	96900	0
62	20240319	174300	1021882300	96900	96900	96900	96900	169
63	20240319	174200	1021882300	96900	96900	96900	96900	0
64	20240319	174100	1021882300	96900	96900	96900	96900	0
65	20240319	174000	1021882300	96900	96900	96900	96900	0
66	20240319	173900	1021882300	96900	96900	96900	96900	0
67	20240319	173800	1021882300	96900	96900	96900	96900	0
68	20240319	173700	1021882300	96900	96900	96900	96900	0
69	20240319	173600	1021882300	96900	96900	96900	96900	0
70	20240319	173500	1021882300	96900	96900	96900	96900	0
71	20240319	173400	1021882300	96900	96900	96900	96900	0
72	20240319	173300	1021882300	96900	96900	96900	96900	0
73	20240319	173200	1021882300	96900	96900	96900	96900	0
74	20240319	173100	1021882300	96900	96900	96900	96900	0
75	20240319	173000	1021882300	96900	96900	96900	96900	0
76	20240319	172900	1021882300	96900	96900	96900	96900	0
77	20240319	172800	1021882300	96900	96900	96900	96900	0
78	20240319	172700	1021882300	96900	96900	96900	96900	0
79	20240319	172600	1021882300	96900	96900	96900	96900	0
80	20240319	172500	1021882300	96900	96900	96900	96900	0
81	20240319	172400	1021882300	96900	96900	96900	96900	0
82	20240319	172300	1021882300	96900	96900	96900	96900	0
83	20240319	172200	1021882300	96900	96900	96900	96900	0
84	20240319	172100	1021882300	96900	96900	96900	96900	0
85	20240319	172000	1021882300	96900	96900	96900	96900	0
86	20240319	171900	1021882300	96900	96900	96900	96900	0
87	20240319	171800	1021882300	96900	96900	96900	96900	0
88	20240319	171700	1021882300	96900	96900	96900	96900	0
89	20240319	171600	1021882300	96900	96900	96900	96900	0
90	20240319	171500	1021882300	96900	96900	96900	96900	0
91	20240319	171400	1021882300	96900	96900	96900	96900	0
92	20240319	171300	1021882300	96900	96900	96900	96900	169
93	20240319	171200	1021882300	96900	96900	96900	96900	0
94	20240319	171100	1021882300	96900	96900	96900	96900	0
95	20240319	171000	1021882300	96900	96900	96900	96900	0
96	20240319	170900	1021882300	96900	96900	96900	96900	0
97	20240319	170800	1021882300	96900	96900	96900	96900	0
98	20240319	170700	1021882300	96900	96900	96900	96900	0
99	20240319	170600	1021882300	96900	96900	96900	96900	0
100	20240319	170500	1021882300	96900	96900	96900	96900	0
101	20240319	170400	1021882300	96900	96900	96900	96900	0
102	20240319	170300	1021882300	96900	96900	96900	96900	0
103	20240319	170200	1021882300	96900	96900	96900	96900	0
104	20240319	170100	1021882300	96900	96900	96900	96900	0
105	20240319	170000	1021882300	96900	96900	96900	96900	0
106	20240319	165900	1021882300	96900	96900	96900	96900	0
107	20240319	165800	1021882300	96900	96900	96900	96900	0
108	20240319	165700	1021882300	96900	96900	96900	96900	0
109	20240319	165600	1021882300	96900	96900	96900	96900	0
110	20240319	165500	1021882300	96900	96900	96900	96900	0
111	20240319	165400	1021882300	96900	96900	96900	96900	0
112	20240319	165300	1021882300	96900	96900	96900	96900	0
113	20240319	165200	1021882300	96900	96900	96900	96900	0
114	20240319	165100	1021882300	96900	96900	96900	96900	0
115	20240319	165000	1021882300	96900	96900	96900	96900	0
116	20240319	164900	1021882300	96900	96900	96900	96900	0
117	20240319	164800	1021882300	96900	96900	96900	96900	0
118	20240319	164700	1021882300	96900	96900	96900	96900	0
119	20240319	164600	1021882300	96900	96900	96900	96900	0
120	20240319	164500	1021882300	96900	96900	96900	96900	0
121	20240319	164400	1021882300	96900	96900	96900	96900	0
122	20240319	164300	1021882300	96900	96900	96900	96900	169
123	20240319	164200	1021882300	96900	96900	96900	96900	0
124	20240319	164100	1021882300	96900	96900	96900	96900	0
125	20240319	164000	1021882300	96900	96900	96900	96900	0
126	20240319	163900	1021882300	96900	96900	96900	96900	0
127	20240319	163800	1021882300	96900	96900	96900	96900	0
128	20240319	163700	1021882300	96900	96900	96900	96900	0
129	20240319	163600	1021882300	96900	96900	96900	96900	0
130	20240319	163500	1021882300	96900	96900	96900	96900	0
131	20240319	163400	1021882300	96900	96900	96900	96900	0
132	20240319	163300	1021882300	96900	96900	96900	96900	0
133	20240319	163200	1021882300	96900	96900	96900	96900	0
134	20240319	163100	1021882300	96900	96900	96900	96900	0
135	20240319	163000	1021882300	96900	96900	96900	96900	0
136	20240319	162900	1021882300	96900	96900	96900	96900	0
137	20240319	162800	1021882300	96900	96900	96900	96900	0
138	20240319	162700	1021882300	96900	96900	96900	96900	0
139	20240319	162600	1021882300	96900	96900	96900	96900	0
140	20240319	162500	1021882300	96900	96900	96900	96900	0
141	20240319	162400	1021882300	96900	96900	96900	96900	0
142	20240319	162300	1021882300	96900	96900	96900	96900	0
143	20240319	162200	1021882300	96900	96900	96900	96900	0
144	20240319	162100	1021882300	96900	96900	96900	96900	0
145	20240319	162000	1021882300	96900	96900	96900	96900	0
146	20240319	161900	1021882300	96900	96900	96900	96900	0
147	20240319	161800	1021882300	96900	96900	96900	96900	0
148	20240319	161700	1021882300	96900	96900	96900	96900	0
149	20240319	161600	1021882300	96900	96900	96900	96900	0
150	20240319	161500	1021882300	96900	96900	96900	96900	0
151	20240319	161400	1021882300	96900	96900	96900	96900	0
152	20240319	161300	1021882300	96900	96900	96900	96900	169
153	20240319	161200	1021882300	96900	96900	96900	96900	0
154	20240319	161100	1021882300	96900	96900	96900	96900	0
155	20240319	161000	1021882300	96900	96900	96900	96900	0
156	20240319	160900	1021882300	96900	96900	96900	96900	0
157	20240319	160800	1021882300	96900	96900	96900	96900	0
158	20240319	160700	1021882300	96900	96900	96900	96900	0
159	20240319	160600	1021882300	96900	96900	96900	96900	0
160	20240319	160500	1021882300	96900	96900	96900	96900	0
161	20240319	160400	1021882300	96900	96900	96900	96900	0
162	20240319	160300	1021882300	96900	96900	96900	96900	0
163	20240319	160200	1021882300	96900	96900	96900	96900	0
164	20240319	160100	1021882300	96900	96900	96900	96900	0
165	20240319	160000	1021882300	96900	96900	96900	96900	0
166	20240319	155900	1021882300	96900	96900	96900	96900	0
167	20240319	155800	1021882300	96900	96900	96900	96900	0
168	20240319	155700	1021882300	96900	96900	96900	96900	0
169	20240319	155600	1021882300	96900	96900	96900	96900	0
170	20240319	155500	1021882300	96900	96900	96900	96900	0
171	20240319	155400	1021882300	96900	96900	96900	96900	0
172	20240319	155300	1021882300	96900	96900	96900	96900	0
173	20240319	155200	1021882300	96900	96900	96900	96900	0
174	20240319	155100	1021882300	96900	96900	96900	96900	0
175	20240319	155000	1021882300	96900	96900	96900	96900	0
176	20240319	154900	1021882300	96900	96900	96900	96900	0
177	20240319	154800	1021882300	96900	96900	96900	96900	0
178	20240319	154700	1021882300	96900	96900	96900	96900	0
179	20240319	154600	1021882300	96900	96900	96900	96900	0
180	20240319	154500	1021882300	96900	96900	96900	96900	0
181	20240319	154400	1021882300	96900	96900	96900	96900	0
182	20240319	154300	1021882300	96900	96900	96900	96900	169
183	20240319	154200	1021882300	96900	96900	96900	96900	0
184	20240319	154100	1021882300	96900	96900	96900	96900	0
185	20240319	154000	1021882300	96900	96900	96900	96900	0
186	20240319	153900	1021882300	96900	96900	96900	96900	0
187	20240319	153800	1021882300	96900	96900	96900	96900	0
188	20240319	153700	1021882300	96900	96900	96900	96900	0
189	20240319	153600	1021882300	96900	96900	96900	96900	0
190	20240319	153500	1021882300	96900	96900	96900	96900	0
191	20240319	153400	1021882300	96900	96900	96900	96900	0
192	20240319	153300	1021882300	96900	96900	96900	96900	0
193	20240319	153200	1021882300	96900	96900	96900	96900	0
194	20240319	153100	1021882300	96900	96900	96900	96900	0
195	20240319	153000	1021882300	96900	96900	96900	96900	169
196	20240319	152900	1005506200	97000	97000	97000	97000	0
197	20240319	152800	1005506200	97000	97000	97000	97000	0
198	20240319	152700	1005506200	97000	97000	97000	97000	0
199	20240319	152600	1005506200	97000	97000	97000	97000	0
200	20240319	152500	1005506200	97000	97000	97000	97000	0
201	20240319	152400	1005506200	97000	97000	97000	97000	0
202	20240319	152300	1005506200	97000	97000	97000	97000	0
203	20240319	152200	1005506200	97000	97000	97000	97000	0
204	20240319	152100	1005506200	97000	97000	97000	97000	0
205	20240319	152000	1005506200	97000	97000	97000	97000	0
206	20240319	151900	1005506200	97000	97000	97000	96900	19
207	20240319	151800	1003663700	96900	97000	97000	96900	184
208	20240319	151700	985830700	97000	97000	97000	96900	9
209	20240319	151600	984958000	97000	96900	97000	96900	2
210	20240319	151500	984764100	96900	96900	96900	96900	1
211	20240319	151400	984667200	96900	96900	96900	96900	43
212	20240319	151300	980500500	96800	96800	96900	96800	733
213	20240319	151200	909533500	96800	96800	96800	96800	0
214	20240319	151100	909533500	96800	96800	96800	96800	0
215	20240319	151000	909533500	96800	96800	96900	96800	382
216	20240319	150900	872555800	96900	96900	96900	96900	2
217	20240319	150800	872362000	96900	96900	96900	96800	17
218	20240319	150700	870714800	96900	96900	96900	96900	2
219	20240319	150600	870521000	96900	96800	96900	96800	4
220	20240319	150500	870133500	96900	96900	96900	96900	2
221	20240319	150400	869939700	96900	96900	96900	96800	5
222	20240319	150300	869455300	96900	96900	96900	96900	3
223	20240319	150200	869164600	96900	96900	96900	96800	66
224	20240319	150100	862774300	96900	96900	96900	96900	1
225	20240319	150000	862677400	96800	96900	96900	96800	4
226	20240319	145900	862289900	96900	96900	96900	96900	4
227	20240319	145800	861902300	96900	96800	96900	96800	3
228	20240319	145700	861611800	96900	96900	96900	96900	9
229	20240319	145600	860739700	96800	96800	96800	96800	0
230	20240319	145500	860739700	96800	96900	96900	96800	8
231	20240319	145400	859964600	96900	96900	96900	96800	18
232	20240319	145300	858220900	96900	96900	96900	96900	10
233	20240319	145200	857251900	96900	96900	96900	96800	10
234	20240319	145100	856283000	96900	96900	96900	96900	7
235	20240319	145000	855604700	96900	96900	96900	96900	11
236	20240319	144900	854538800	96800	96800	96800	96800	1
237	20240319	144800	854442000	96800	96800	96800	96800	0
238	20240319	144700	854442000	96800	96900	96900	96800	51
239	20240319	144600	849500200	96800	96800	96800	96800	1
240	20240319	144500	849403400	96900	96900	96900	96800	3
241	20240319	144400	849112800	96800	96800	96800	96800	0
242	20240319	144300	849112800	96800	96800	96800	96800	0
243	20240319	144200	849112800	96800	96900	96900	96800	306
244	20240319	144100	819472700	96900	96900	96900	96900	1
245	20240319	144000	819375800	96900	96800	96900	96800	47
246	20240319	143900	814821600	96900	96900	96900	96900	0
247	20240319	143800	814821600	96900	96900	96900	96900	51
248	20240319	143700	809879700	96800	96800	96800	96800	0
249	20240319	143600	809879700	96800	96800	96800	96800	1
250	20240319	143500	809782900	96900	96900	96900	96900	0
251	20240319	143400	809782900	96900	96900	96900	96900	0
252	20240319	143300	809782900	96900	96900	96900	96900	0
253	20240319	143200	809782900	96900	96800	96900	96800	156
254	20240319	143100	794680000	96800	96700	96800	96700	36
255	20240319	143000	791197800	96700	96700	96700	96700	2
256	20240319	142900	791004400	96800	96800	96800	96700	353
257	20240319	142800	756867100	96700	96700	96700	96700	2
258	20240319	142700	756673700	96800	96800	96800	96800	2
259	20240319	142600	756480100	96700	96800	96800	96700	6
260	20240319	142500	755899800	96800	96800	96800	96800	2
261	20240319	142400	755706200	96700	96800	96900	96700	490
262	20240319	142300	708274200	96900	96900	96900	96900	5
263	20240319	142200	707789700	96900	96900	96900	96900	2
264	20240319	142100	707595900	96900	96800	96900	96800	5
265	20240319	142000	707111500	96800	96800	96800	96800	90
266	20240319	141900	698399500	96800	96800	96800	96800	0
267	20240319	141800	698399500	96800	96800	96800	96800	0
268	20240319	141700	698399500	96800	96800	96800	96800	1
269	20240319	141600	698302700	96900	96900	96900	96900	6
270	20240319	141500	697721300	97000	97000	97000	97000	0
271	20240319	141400	697721300	97000	97000	97000	97000	1
272	20240319	141300	697624300	97000	97000	97000	97000	1
273	20240319	141200	697527300	96900	96900	96900	96900	13
274	20240319	141100	696267600	97100	97100	97100	97100	0
275	20240319	141000	696267600	97100	96900	97100	96900	125
276	20240319	140900	684152600	97000	97000	97000	97000	0
277	20240319	140800	684152600	97000	96900	97000	96900	114
278	20240319	140700	673094700	96900	96900	96900	96900	7
279	20240319	140600	672416400	96800	96800	96800	96800	2
280	20240319	140500	672222800	96800	96800	96800	96800	1
281	20240319	140400	672126000	96800	96800	96800	96800	17
282	20240319	140300	670480400	96700	96700	96700	96700	0
283	20240319	140200	670480400	96700	96700	96700	96700	1
284	20240319	140100	670383700	96700	96700	96700	96700	1
285	20240319	140000	670287000	96700	96700	96700	96700	0
286	20240319	135900	670287000	96700	96700	96700	96700	1
287	20240319	135800	670190300	96800	96800	96800	96800	0
288	20240319	135700	670190300	96800	96800	96800	96800	4
289	20240319	135600	669803100	96700	96700	96700	96700	10
290	20240319	135500	668836100	96700	96700	96700	96700	0
291	20240319	135400	668836100	96700	96700	96700	96700	8
292	20240319	135300	668062500	96600	96700	96700	96600	40
293	20240319	135200	664195500	96800	96800	96800	96800	0
294	20240319	135100	664195500	96800	96800	96800	96800	0
295	20240319	135000	664195500	96800	96700	96800	96700	41
296	20240319	134900	660230700	96800	96800	96800	96800	0
297	20240319	134800	660230700	96800	96700	96800	96700	3
298	20240319	134700	659940400	96800	96800	96800	96800	10
299	20240319	134600	658972400	96800	96700	96800	96700	45
300	20240319	134500	654620000	96700	96700	96700	96700	1
301	20240319	134400	654523300	96700	96700	96700	96700	30
302	20240319	134300	651622300	96800	96800	96800	96800	1
303	20240319	134200	651525500	96700	96700	96700	96700	1
304	20240319	134100	651428800	96800	96800	96800	96800	1
305	20240319	134000	651332000	96800	96800	96800	96800	0
306	20240319	133900	651332000	96800	96800	96800	96800	0
307	20240319	133800	651332000	96800	96700	96800	96700	9
308	20240319	133700	650460900	96600	96700	96700	96600	105
309	20240319	133600	640316500	96700	96700	96700	96700	0
310	20240319	133500	640316500	96700	96700	96700	96700	1
311	20240319	133400	640219800	96700	96700	96700	96700	0
312	20240319	133300	640219800	96700	96700	96700	96700	15
313	20240319	133200	638769300	96700	96700	96700	96700	2
314	20240319	133100	638575900	96700	96700	96700	96700	1
315	20240319	133000	638479200	96800	96800	96800	96800	1
316	20240319	132900	638382400	96800	96800	96800	96800	1
317	20240319	132800	638285600	96800	96800	96800	96800	0
318	20240319	132700	638285600	96800	96700	96800	96700	2
319	20240319	132600	638092100	96700	96700	96700	96700	0
320	20240319	132500	638092100	96700	97000	97000	96700	3
321	20240319	132400	637801700	96700	96700	96700	96700	0
322	20240319	132300	637801700	96700	96700	96700	96700	0
323	20240319	132200	637801700	96700	96700	96700	96700	0
324	20240319	132100	637801700	96700	96700	96700	96700	3
325	20240319	132000	637511600	97100	97100	97100	97100	7
326	20240319	131900	636831900	97100	96700	97100	96700	35
327	20240319	131800	633435400	96900	96900	96900	96900	0
328	20240319	131700	633435400	96900	96900	96900	96900	19
329	20240319	131600	631594300	96900	96900	96900	96900	0
330	20240319	131500	631594300	96900	96600	96900	96600	52
331	20240319	131400	626562600	96700	96700	96700	96700	110
332	20240319	131300	615925600	96600	96600	96600	96600	0
333	20240319	131200	615925600	96600	96600	96600	96600	1
334	20240319	131100	615829000	96600	96600	96600	96600	0
335	20240319	131000	615829000	96600	96600	96600	96600	0
336	20240319	130900	615829000	96600	96700	96700	96600	4
337	20240319	130800	615442300	96600	96600	96600	96600	15
338	20240319	130700	613993300	96600	96600	96600	96600	1
339	20240319	130600	613896700	96700	96600	96700	96600	21
340	20240319	130500	611868000	96600	96600	96600	96600	3
341	20240319	130400	611578200	96600	96600	96600	96600	378
342	20240319	130300	575063400	96700	96700	96700	96700	37
343	20240319	130200	571485500	96900	96900	96900	96900	0
344	20240319	130100	571485500	96900	96900	96900	96900	0
345	20240319	130000	571485500	96900	96900	96900	96900	1
346	20240319	125900	571388600	96900	96900	96900	96900	0
347	20240319	125800	571388600	96900	96900	96900	96900	0
348	20240319	125700	571388600	96900	96800	96900	96700	350
349	20240319	125600	537536900	96800	96800	96800	96800	0
350	20240319	125500	537536900	96800	96800	96800	96800	1
351	20240319	125400	537440100	96800	96800	96800	96800	4
352	20240319	125300	537052900	96800	96800	96800	96800	15
353	20240319	125200	535600900	96800	96800	96800	96800	4
354	20240319	125100	535213700	96800	96800	96800	96700	4
355	20240319	125000	534826600	96700	96700	96700	96700	0
356	20240319	124900	534826600	96700	96700	96700	96700	0
357	20240319	124800	534826600	96700	96700	96800	96700	104
358	20240319	124700	524768500	96800	96800	96800	96800	1
359	20240319	124600	524671700	96700	96700	96700	96700	0
360	20240319	124500	524671700	96700	96700	96700	96700	2
361	20240319	124400	524478300	96700	96700	96700	96700	1
362	20240319	124300	524381600	96800	96800	96800	96800	1
363	20240319	124200	524284800	96800	96800	96800	96800	1
364	20240319	124100	524188000	96800	96800	96800	96800	0
365	20240319	124000	524188000	96800	96800	96800	96800	0
366	20240319	123900	524188000	96800	96800	96800	96800	1
367	20240319	123800	524091200	96700	96700	96700	96700	0
368	20240319	123700	524091200	96700	96900	96900	96700	6
369	20240319	123600	523510800	96700	96800	96900	96700	21
370	20240319	123500	521478200	96700	96700	96700	96700	1
371	20240319	123400	521381500	96900	96900	96900	96900	0
372	20240319	123300	521381500	96900	96900	96900	96900	0
373	20240319	123200	521381500	96900	96800	96900	96800	2
374	20240319	123100	521187800	96900	96800	96900	96800	9
375	20240319	123000	520316200	96800	96800	96900	96800	18
376	20240319	122900	518573000	96800	96800	96800	96800	7
377	20240319	122800	517895400	96800	96800	96800	96800	11
378	20240319	122700	516830600	96700	96800	96800	96700	2
379	20240319	122600	516637100	96800	96800	96800	96800	0
380	20240319	122500	516637100	96800	96800	96800	96800	5
381	20240319	122400	516153100	96800	96800	96800	96800	5
382	20240319	122300	515669100	96800	96800	96800	96800	10
383	20240319	122200	514701100	96800	96800	96800	96800	0
384	20240319	122100	514701100	96800	96800	96800	96800	3
385	20240319	122000	514410700	96800	96800	96800	96800	0
386	20240319	121900	514410700	96800	96800	96800	96800	3
387	20240319	121800	514120300	96900	96900	96900	96900	0
388	20240319	121700	514120300	96900	96900	96900	96900	0
389	20240319	121600	514120300	96900	97100	97100	96800	250
390	20240319	121500	489919000	97100	97100	97100	97100	0
391	20240319	121400	489919000	97100	97100	97100	97100	5
392	20240319	121300	489433500	97100	96900	97100	96900	2
393	20240319	121200	489239500	97100	96900	97100	96900	14
394	20240319	121100	487880300	96900	97000	97100	96900	7
395	20240319	121000	487201200	97000	97100	97100	96900	11
396	20240319	120900	486134100	97100	96800	97100	96800	22
397	20240319	120800	484003300	96800	96800	96800	96800	5
398	20240319	120700	483519300	96800	96800	96800	96800	0
399	20240319	120600	483519300	96800	96800	96800	96800	1
400	20240319	120500	483422500	97100	97100	97100	97100	1
401	20240319	120400	483325400	96800	96800	96800	96800	0
402	20240319	120300	483325400	96800	96800	96800	96800	0
403	20240319	120200	483325400	96800	96800	96800	96800	50
404	20240319	120100	478485400	96800	96800	96800	96800	0
405	20240319	120000	478485400	96800	96800	96800	96800	1
406	20240319	115900	478388600	97100	97100	97100	97100	0
407	20240319	115800	478388600	97100	97100	97100	97100	2
408	20240319	115700	478194400	97100	97100	97100	97100	2
409	20240319	115600	478000200	97100	96800	97100	96800	3
410	20240319	115500	477709200	97100	97100	97100	97100	2
411	20240319	115400	477515000	97100	97100	97100	97100	2
412	20240319	115300	477320800	97100	97100	97100	97100	3
413	20240319	115200	477029500	96800	97100	97100	96800	3
414	20240319	115100	476738500	97100	97100	97100	97100	12
415	20240319	115000	475573300	97100	97000	97100	96800	343
416	20240319	114900	442342000	97000	97000	97000	97000	3
417	20240319	114800	442051000	97000	96900	97000	96900	12
418	20240319	114700	440888000	97000	97000	97000	97000	22
419	20240319	114600	438754000	97000	97000	97000	96900	4
420	20240319	114500	438366100	97000	97000	97000	97000	2
421	20240319	114400	438172100	97000	97000	97000	97000	2
422	20240319	114300	437978100	97000	96900	97000	96900	11
423	20240319	114200	436912100	96900	96900	96900	96800	4
424	20240319	114100	436524600	96900	97000	97000	96900	14
425	20240319	114000	435167900	97000	97000	97000	97000	2
426	20240319	113900	434973900	97000	96900	97000	96900	4
427	20240319	113800	434586000	97000	97000	97000	97000	2
428	20240319	113700	434392000	97000	97000	97000	97000	2
429	20240319	113600	434198000	97000	97000	97000	96900	3
430	20240319	113500	433907100	97000	97000	97000	97000	2
431	20240319	113400	433713100	97000	96900	97000	96900	2
432	20240319	113300	433519200	97000	97000	97000	97000	4
433	20240319	113200	433131200	97000	96900	97000	96900	3
434	20240319	113100	432840300	96900	96900	97000	96900	63
435	20240319	113000	426735300	97000	97000	97000	96900	3
436	20240319	112900	426444400	97000	97000	97000	97000	3
437	20240319	112800	426153400	97000	96900	97000	96900	9
438	20240319	112700	425281100	97000	97000	97000	97000	4
439	20240319	112600	424893100	97000	97000	97000	97000	3
440	20240319	112500	424602100	97000	97100	97100	97000	12
441	20240319	112400	423438000	97100	97100	97100	97100	2
442	20240319	112300	423243800	97100	97100	97100	97100	2
443	20240319	112200	423049600	97100	97100	97100	97100	3
444	20240319	112100	422758300	97100	97100	97100	97100	2
445	20240319	112000	422564100	97100	97100	97100	97100	2
446	20240319	111900	422369900	97100	97100	97100	96900	6
447	20240319	111800	421787700	97000	97100	97100	97000	2
448	20240319	111700	421593600	97100	97100	97100	96900	12
449	20240319	111600	420430000	97100	97100	97100	97100	2
450	20240319	111500	420235800	97100	97100	97100	97100	2
451	20240319	111400	420041600	97100	97000	97100	97000	5
452	20240319	111300	419556200	97100	97100	97100	97100	2
453	20240319	111200	419362000	97100	97100	97100	96900	300
454	20240319	111100	390290000	97100	97100	97100	97100	3
455	20240319	111000	389998700	97100	97100	97100	97000	3
456	20240319	110900	389707500	97100	97100	97100	97100	2
457	20240319	110800	389513300	97100	97000	97100	97000	3
458	20240319	110700	389222100	97100	97100	97100	97100	2
459	20240319	110600	389027900	97100	97000	97100	97000	57
460	20240319	110500	383497200	97000	97000	97000	97000	44
461	20240319	110400	379229200	97000	97000	97000	97000	60
462	20240319	110300	373409200	97000	97000	97000	96900	4
463	20240319	110200	373021300	97000	97000	97000	97000	1
464	20240319	110100	372924300	97000	97000	97000	97000	4
465	20240319	110000	372536300	97000	97000	97000	97000	7
466	20240319	105900	371857300	96900	97000	97000	96900	4
467	20240319	105800	371469400	97000	97000	97000	97000	5
468	20240319	105700	370984400	97000	97000	97000	97000	4
469	20240319	105600	370596400	97000	96900	97000	96900	3
470	20240319	105500	370305500	97000	97000	97000	97000	2
471	20240319	105400	370111500	97000	97000	97000	97000	3
472	20240319	105300	369820500	96900	96900	96900	96900	53
473	20240319	105200	364684800	96800	96800	96800	96800	1
474	20240319	105100	364588000	96700	96700	96700	96700	1
475	20240319	105000	364491300	96800	96800	96800	96700	18
476	20240319	104900	362749000	96800	96800	96800	96800	0
477	20240319	104800	362749000	96800	96800	96800	96800	2
478	20240319	104700	362555400	96800	96800	96800	96800	4
479	20240319	104600	362168200	96900	96800	96900	96800	233
480	20240319	104500	339611600	96800	96900	96900	96800	5
481	20240319	104400	339127200	96800	96800	96800	96800	0
482	20240319	104300	339127200	96800	96800	96900	96800	48
483	20240319	104200	334478400	96900	96900	96900	96900	5
484	20240319	104100	333993900	96900	96900	96900	96900	0
485	20240319	104000	333993900	96900	96600	96900	96600	4
486	20240319	103900	333606600	96600	96600	96600	96600	0
487	20240319	103800	333606600	96600	96600	96600	96600	2
488	20240319	103700	333413400	96900	96700	96900	96600	144
489	20240319	103600	319495900	96700	96700	96700	96700	65
490	20240319	103500	313210400	96700	96700	96700	96700	4
491	20240319	103400	312823600	96700	96700	96700	96700	204
492	20240319	103300	293096800	96700	96800	96800	96700	10
493	20240319	103200	292128900	96800	96800	96800	96800	2
494	20240319	103100	291935300	96800	96700	96800	96700	136
495	20240319	103000	278781600	96800	96800	96800	96800	89
496	20240319	102900	270166400	96800	96900	96900	96800	2
497	20240319	102800	269972700	96900	96800	96900	96800	10
498	20240319	102700	269004200	96900	97000	97000	96900	6
499	20240319	102600	268422400	97000	96800	97000	96800	182
500	20240319	102500	250802800	97000	97000	97000	97000	0
501	20240319	102400	250802800	97000	97000	97000	97000	0
502	20240319	102300	250802800	97000	97000	97000	97000	0
503	20240319	102200	250802800	97000	96900	97000	96800	172
504	20240319	102100	234135300	96900	97000	97000	96900	120
505	20240319	102000	222495400	97000	97000	97000	97000	1
506	20240319	101900	222398400	97200	97200	97200	97200	0
507	20240319	101800	222398400	97200	97200	97200	97200	1
508	20240319	101700	222301200	97200	97200	97200	97200	30
509	20240319	101600	219385200	97100	97200	97200	97100	18
510	20240319	101500	217637200	97200	97200	97200	97200	0
511	20240319	101400	217637200	97200	97200	97200	97200	1
512	20240319	101300	217540000	97300	97300	97300	97300	2
513	20240319	101200	217345400	97300	97200	97300	97200	3
514	20240319	101100	217053600	97100	97100	97100	97100	1
515	20240319	101000	216956500	97100	97100	97100	97100	0
516	20240319	100900	216956500	97100	97100	97100	97100	1
517	20240319	100800	216859400	97400	97400	97400	97400	2
518	20240319	100700	216664600	97400	97400	97400	97400	1
519	20240319	100600	216567200	97400	97400	97400	97400	2
520	20240319	100500	216372400	97400	97400	97400	97400	16
521	20240319	100400	214814000	97300	97300	97300	97300	0
522	20240319	100300	214814000	97300	97000	97300	97000	363
523	20240319	100200	179540200	97100	97100	97100	97100	8
524	20240319	100100	178763400	97100	97100	97100	97100	21
525	20240319	100000	176724300	97100	96700	97100	96700	53
526	20240319	095900	171583500	96800	96800	96800	96800	160
527	20240319	095800	156095500	96800	97000	97000	96800	113
528	20240319	095700	145154300	97000	97100	97100	97000	3
529	20240319	095600	144863200	96800	96800	96800	96800	0
530	20240319	095500	144863200	96800	96800	96800	96800	1
531	20240319	095400	144766400	96800	97100	97100	96800	12
532	20240319	095300	143601500	97100	97100	97100	97100	1
533	20240319	095200	143504400	96800	96800	96800	96800	11
534	20240319	095100	142439600	96800	96800	96800	96800	1
535	20240319	095000	142342800	97100	96800	97100	96800	2
536	20240319	094900	142148900	97100	96800	97100	96800	250
537	20240319	094800	117937000	96800	96800	96800	96800	5
538	20240319	094700	117453000	96700	96800	96800	96700	2
539	20240319	094600	117259500	96700	96700	96700	96700	1
540	20240319	094500	117162800	97000	96800	97000	96800	9
541	20240319	094400	116291400	97000	96800	97100	96800	98
542	20240319	094300	106801300	96800	96800	96800	96800	1
543	20240319	094200	106704500	97100	97100	97100	97100	2
544	20240319	094100	106510300	97100	97000	97100	96800	65
545	20240319	094000	100214700	96900	96900	96900	96900	27
546	20240319	093900	97598400	97000	96900	97000	96700	69
547	20240319	093800	90918400	96900	96900	96900	96900	10
548	20240319	093700	89949400	96900	96900	96900	96900	3
549	20240319	093600	89658700	96900	96800	96900	96800	9
550	20240319	093500	88786900	96800	96900	96900	96800	22
551	20240319	093400	86657000	96900	96900	96900	96900	2
552	20240319	093300	86463200	97000	97000	97000	97000	0
553	20240319	093200	86463200	97000	97000	97000	97000	0
554	20240319	093100	86463200	97000	97000	97000	97000	0
555	20240319	093000	86463200	97000	97000	97000	97000	4
556	20240319	092900	86075200	97000	97000	97000	97000	3
557	20240319	092800	85784200	97000	97000	97000	97000	6
558	20240319	092700	85202200	97000	96800	97000	96800	5
559	20240319	092600	84717400	97000	97000	97000	97000	8
560	20240319	092500	83941400	96700	96700	97000	96700	13
561	20240319	092400	82683100	97000	97000	97000	97000	1
562	20240319	092300	82586100	97100	97100	97100	97100	1
563	20240319	092200	82489000	97100	97100	97100	97100	0
564	20240319	092100	82489000	97100	97000	97100	96800	61
565	20240319	092000	76583400	96800	97200	97200	96800	56
566	20240319	091900	71156500	97200	97200	97200	97200	8
567	20240319	091800	70378900	97200	97200	97200	97200	0
568	20240319	091700	70378900	97200	97200	97200	97200	12
569	20240319	091600	69212500	97200	97200	97200	97200	1
570	20240319	091500	69115300	96900	97200	97200	96900	107
571	20240319	091400	58746700	97200	97200	97200	97200	3
572	20240319	091300	58455100	97200	97200	97200	97200	0
573	20240319	091200	58455100	97200	97300	97300	97200	2
574	20240319	091100	58260600	96900	97300	97300	96900	9
575	20240319	091000	57386500	97200	97200	97200	97200	2
576	20240319	090900	57192100	96900	97300	97300	96900	5
577	20240319	090800	56706800	96900	96900	97400	96900	10
578	20240319	090700	55735600	97300	97300	97300	97300	3
579	20240319	090600	55443700	97300	97400	97400	96700	242
580	20240319	090500	31917700	97400	97400	97400	96800	30
581	20240319	090400	28998100	97100	97100	97100	97100	2
582	20240319	090300	28803900	97100	97100	97100	97100	17
583	20240319	090200	27153200	97100	97100	97100	97100	25
584	20240319	090100	24725700	97100	96900	97100	96600	114
585	20240319	090000	13702000	96900	97200	97200	96900	141