KissMeData/271560/min/candle-20240311.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240311	205400	16135051800	91200	91200	91200	91200	13268
3	20240311	205300	16135051800	91200	91200	91200	91200	0
4	20240311	205200	16135051800	91200	91200	91200	91200	0
5	20240311	205100	16135051800	91200	91200	91200	91200	0
6	20240311	205000	16135051800	91200	91200	91200	91200	0
7	20240311	204900	16135051800	91200	91200	91200	91200	0
8	20240311	204800	16135051800	91200	91200	91200	91200	0
9	20240311	204700	16135051800	91200	91200	91200	91200	0
10	20240311	204600	16135051800	91200	91200	91200	91200	0
11	20240311	204500	16135051800	91200	91200	91200	91200	0
12	20240311	204400	16135051800	91200	91200	91200	91200	0
13	20240311	204300	16135051800	91200	91200	91200	91200	0
14	20240311	204200	16135051800	91200	91200	91200	91200	0
15	20240311	204100	16135051800	91200	91200	91200	91200	0
16	20240311	204000	16135051800	91200	91200	91200	91200	0
17	20240311	203900	16135051800	91200	91200	91200	91200	0
18	20240311	203800	16135051800	91200	91200	91200	91200	0
19	20240311	203700	16135051800	91200	91200	91200	91200	0
20	20240311	203600	16135051800	91200	91200	91200	91200	0
21	20240311	203500	16135051800	91200	91200	91200	91200	0
22	20240311	203400	16135051800	91200	91200	91200	91200	0
23	20240311	203300	16135051800	91200	91200	91200	91200	0
24	20240311	203200	16135051800	91200	91200	91200	91200	0
25	20240311	203100	16135051800	91200	91200	91200	91200	0
26	20240311	203000	16135051800	91200	91200	91200	91200	0
27	20240311	202900	16135051800	91200	91200	91200	91200	0
28	20240311	202800	16135051800	91200	91200	91200	91200	0
29	20240311	202700	16135051800	91200	91200	91200	91200	0
30	20240311	202600	16135051800	91200	91200	91200	91200	0
31	20240311	202500	16135051800	91200	91200	91200	91200	0
32	20240311	202400	16135051800	91200	91200	91200	91200	13268
33	20240311	202300	16135051800	91200	91200	91200	91200	0
34	20240311	202200	16135051800	91200	91200	91200	91200	0
35	20240311	202100	16135051800	91200	91200	91200	91200	0
36	20240311	202000	16135051800	91200	91200	91200	91200	0
37	20240311	201900	16135051800	91200	91200	91200	91200	0
38	20240311	201800	16135051800	91200	91200	91200	91200	0
39	20240311	201700	16135051800	91200	91200	91200	91200	0
40	20240311	201600	16135051800	91200	91200	91200	91200	0
41	20240311	201500	16135051800	91200	91200	91200	91200	0
42	20240311	201400	16135051800	91200	91200	91200	91200	0
43	20240311	201300	16135051800	91200	91200	91200	91200	0
44	20240311	201200	16135051800	91200	91200	91200	91200	0
45	20240311	201100	16135051800	91200	91200	91200	91200	0
46	20240311	201000	16135051800	91200	91200	91200	91200	0
47	20240311	200900	16135051800	91200	91200	91200	91200	0
48	20240311	200800	16135051800	91200	91200	91200	91200	0
49	20240311	200700	16135051800	91200	91200	91200	91200	0
50	20240311	200600	16135051800	91200	91200	91200	91200	0
51	20240311	200500	16135051800	91200	91200	91200	91200	0
52	20240311	200400	16135051800	91200	91200	91200	91200	0
53	20240311	200300	16135051800	91200	91200	91200	91200	0
54	20240311	200200	16135051800	91200	91200	91200	91200	0
55	20240311	200100	16135051800	91200	91200	91200	91200	0
56	20240311	200000	16135051800	91200	91200	91200	91200	0
57	20240311	195900	16135051800	91200	91200	91200	91200	0
58	20240311	195800	16135051800	91200	91200	91200	91200	0
59	20240311	195700	16135051800	91200	91200	91200	91200	0
60	20240311	195600	16135051800	91200	91200	91200	91200	0
61	20240311	195500	16135051800	91200	91200	91200	91200	0
62	20240311	195400	16135051800	91200	91200	91200	91200	13268
63	20240311	195300	16135051800	91200	91200	91200	91200	0
64	20240311	195200	16135051800	91200	91200	91200	91200	0
65	20240311	195100	16135051800	91200	91200	91200	91200	0
66	20240311	195000	16135051800	91200	91200	91200	91200	0
67	20240311	194900	16135051800	91200	91200	91200	91200	0
68	20240311	194800	16135051800	91200	91200	91200	91200	0
69	20240311	194700	16135051800	91200	91200	91200	91200	0
70	20240311	194600	16135051800	91200	91200	91200	91200	0
71	20240311	194500	16135051800	91200	91200	91200	91200	0
72	20240311	194400	16135051800	91200	91200	91200	91200	0
73	20240311	194300	16135051800	91200	91200	91200	91200	0
74	20240311	194200	16135051800	91200	91200	91200	91200	0
75	20240311	194100	16135051800	91200	91200	91200	91200	0
76	20240311	194000	16135051800	91200	91200	91200	91200	0
77	20240311	193900	16135051800	91200	91200	91200	91200	0
78	20240311	193800	16135051800	91200	91200	91200	91200	0
79	20240311	193700	16135051800	91200	91200	91200	91200	0
80	20240311	193600	16135051800	91200	91200	91200	91200	0
81	20240311	193500	16135051800	91200	91200	91200	91200	0
82	20240311	193400	16135051800	91200	91200	91200	91200	0
83	20240311	193300	16135051800	91200	91200	91200	91200	0
84	20240311	193200	16135051800	91200	91200	91200	91200	0
85	20240311	193100	16135051800	91200	91200	91200	91200	0
86	20240311	193000	16135051800	91200	91200	91200	91200	0
87	20240311	192900	16135051800	91200	91200	91200	91200	0
88	20240311	192800	16135051800	91200	91200	91200	91200	0
89	20240311	192700	16135051800	91200	91200	91200	91200	0
90	20240311	192600	16135051800	91200	91200	91200	91200	0
91	20240311	192500	16135051800	91200	91200	91200	91200	0
92	20240311	192400	16135051800	91200	91200	91200	91200	13268
93	20240311	192300	16135051800	91200	91200	91200	91200	0
94	20240311	192200	16135051800	91200	91200	91200	91200	0
95	20240311	192100	16135051800	91200	91200	91200	91200	0
96	20240311	192000	16135051800	91200	91200	91200	91200	0
97	20240311	191900	16135051800	91200	91200	91200	91200	0
98	20240311	191800	16135051800	91200	91200	91200	91200	0
99	20240311	191700	16135051800	91200	91200	91200	91200	0
100	20240311	191600	16135051800	91200	91200	91200	91200	0
101	20240311	191500	16135051800	91200	91200	91200	91200	0
102	20240311	191400	16135051800	91200	91200	91200	91200	0
103	20240311	191300	16135051800	91200	91200	91200	91200	0
104	20240311	191200	16135051800	91200	91200	91200	91200	0
105	20240311	191100	16135051800	91200	91200	91200	91200	0
106	20240311	191000	16135051800	91200	91200	91200	91200	0
107	20240311	190900	16135051800	91200	91200	91200	91200	0
108	20240311	190800	16135051800	91200	91200	91200	91200	0
109	20240311	190700	16135051800	91200	91200	91200	91200	0
110	20240311	190600	16135051800	91200	91200	91200	91200	0
111	20240311	190500	16135051800	91200	91200	91200	91200	0
112	20240311	190400	16135051800	91200	91200	91200	91200	0
113	20240311	190300	16135051800	91200	91200	91200	91200	0
114	20240311	190200	16135051800	91200	91200	91200	91200	0
115	20240311	190100	16135051800	91200	91200	91200	91200	0
116	20240311	190000	16135051800	91200	91200	91200	91200	0
117	20240311	185900	16135051800	91200	91200	91200	91200	0
118	20240311	185800	16135051800	91200	91200	91200	91200	0
119	20240311	185700	16135051800	91200	91200	91200	91200	0
120	20240311	185600	16135051800	91200	91200	91200	91200	0
121	20240311	185500	16135051800	91200	91200	91200	91200	0
122	20240311	185400	16135051800	91200	91200	91200	91200	13268
123	20240311	185300	16135051800	91200	91200	91200	91200	0
124	20240311	185200	16135051800	91200	91200	91200	91200	0
125	20240311	185100	16135051800	91200	91200	91200	91200	0
126	20240311	185000	16135051800	91200	91200	91200	91200	0
127	20240311	184900	16135051800	91200	91200	91200	91200	0
128	20240311	184800	16135051800	91200	91200	91200	91200	0
129	20240311	184700	16135051800	91200	91200	91200	91200	0
130	20240311	184600	16135051800	91200	91200	91200	91200	0
131	20240311	184500	16135051800	91200	91200	91200	91200	0
132	20240311	184400	16135051800	91200	91200	91200	91200	0
133	20240311	184300	16135051800	91200	91200	91200	91200	0
134	20240311	184200	16135051800	91200	91200	91200	91200	0
135	20240311	184100	16135051800	91200	91200	91200	91200	0
136	20240311	184000	16135051800	91200	91200	91200	91200	0
137	20240311	183900	16135051800	91200	91200	91200	91200	0
138	20240311	183800	16135051800	91200	91200	91200	91200	0
139	20240311	183700	16135051800	91200	91200	91200	91200	0
140	20240311	183600	16135051800	91200	91200	91200	91200	0
141	20240311	183500	16135051800	91200	91200	91200	91200	0
142	20240311	183400	16135051800	91200	91200	91200	91200	0
143	20240311	183300	16135051800	91200	91200	91200	91200	0
144	20240311	183200	16135051800	91200	91200	91200	91200	0
145	20240311	183100	16135051800	91200	91200	91200	91200	0
146	20240311	183000	16135051800	91200	91200	91200	91200	0
147	20240311	182900	16135051800	91200	91200	91200	91200	0
148	20240311	182800	16135051800	91200	91200	91200	91200	0
149	20240311	182700	16135051800	91200	91200	91200	91200	0
150	20240311	182600	16135051800	91200	91200	91200	91200	0
151	20240311	182500	16135051800	91200	91200	91200	91200	0
152	20240311	182400	16135051800	91200	91200	91200	91200	13268
153	20240311	182300	16135051800	91200	91200	91200	91200	0
154	20240311	182200	16135051800	91200	91200	91200	91200	0
155	20240311	182100	16135051800	91200	91200	91200	91200	0
156	20240311	182000	16135051800	91200	91200	91200	91200	0
157	20240311	181900	16135051800	91200	91200	91200	91200	0
158	20240311	181800	16135051800	91200	91200	91200	91200	0
159	20240311	181700	16135051800	91200	91200	91200	91200	0
160	20240311	181600	16135051800	91200	91200	91200	91200	0
161	20240311	181500	16135051800	91200	91200	91200	91200	0
162	20240311	181400	16135051800	91200	91200	91200	91200	0
163	20240311	181300	16135051800	91200	91200	91200	91200	0
164	20240311	181200	16135051800	91200	91200	91200	91200	0
165	20240311	181100	16135051800	91200	91200	91200	91200	0
166	20240311	181000	16135051800	91200	91200	91200	91200	0
167	20240311	180900	16135051800	91200	91200	91200	91200	0
168	20240311	180800	16135051800	91200	91200	91200	91200	0
169	20240311	180700	16135051800	91200	91200	91200	91200	0
170	20240311	180600	16135051800	91200	91200	91200	91200	0
171	20240311	180500	16135051800	91200	91200	91200	91200	0
172	20240311	180400	16135051800	91200	91200	91200	91200	0
173	20240311	180300	16135051800	91200	91200	91200	91200	0
174	20240311	180200	16135051800	91200	91200	91200	91200	0
175	20240311	180100	16135051800	91200	91200	91200	91200	0
176	20240311	180000	16135051800	91200	91200	91200	91200	0
177	20240311	175900	16135051800	91200	91200	91200	91200	0
178	20240311	175800	16135051800	91200	91200	91200	91200	0
179	20240311	175700	16135051800	91200	91200	91200	91200	0
180	20240311	175600	16135051800	91200	91200	91200	91200	0
181	20240311	175500	16135051800	91200	91200	91200	91200	0
182	20240311	175400	16135051800	91200	91200	91200	91200	13268
183	20240311	175300	16135051800	91200	91200	91200	91200	0
184	20240311	175200	16135051800	91200	91200	91200	91200	0
185	20240311	175100	16135051800	91200	91200	91200	91200	0
186	20240311	175000	16135051800	91200	91200	91200	91200	0
187	20240311	174900	16135051800	91200	91200	91200	91200	0
188	20240311	174800	16135051800	91200	91200	91200	91200	0
189	20240311	174700	16135051800	91200	91200	91200	91200	0
190	20240311	174600	16135051800	91200	91200	91200	91200	0
191	20240311	174500	16135051800	91200	91200	91200	91200	0
192	20240311	174400	16135051800	91200	91200	91200	91200	0
193	20240311	174300	16135051800	91200	91200	91200	91200	0
194	20240311	174200	16135051800	91200	91200	91200	91200	0
195	20240311	174100	16135051800	91200	91200	91200	91200	0
196	20240311	174000	16135051800	91200	91200	91200	91200	0
197	20240311	173900	16135051800	91200	91200	91200	91200	0
198	20240311	173800	16135051800	91200	91200	91200	91200	0
199	20240311	173700	16135051800	91200	91200	91200	91200	0
200	20240311	173600	16135051800	91200	91200	91200	91200	0
201	20240311	173500	16135051800	91200	91200	91200	91200	0
202	20240311	173400	16135051800	91200	91200	91200	91200	0
203	20240311	173300	16135051800	91200	91200	91200	91200	0
204	20240311	173200	16135051800	91200	91200	91200	91200	0
205	20240311	173100	16135051800	91200	91200	91200	91200	0
206	20240311	173000	16135051800	91200	91200	91200	91200	0
207	20240311	172900	16135051800	91200	91200	91200	91200	0
208	20240311	172800	16135051800	91200	91200	91200	91200	0
209	20240311	172700	16135051800	91200	91200	91200	91200	0
210	20240311	172600	16135051800	91200	91200	91200	91200	0
211	20240311	172500	16135051800	91200	91200	91200	91200	0
212	20240311	172400	16135051800	91200	91200	91200	91200	13268
213	20240311	172300	16135051800	91200	91200	91200	91200	0
214	20240311	172200	16135051800	91200	91200	91200	91200	0
215	20240311	172100	16135051800	91200	91200	91200	91200	0
216	20240311	172000	16135051800	91200	91200	91200	91200	0
217	20240311	171900	16135051800	91200	91200	91200	91200	0
218	20240311	171800	16135051800	91200	91200	91200	91200	0
219	20240311	171700	16135051800	91200	91200	91200	91200	0
220	20240311	171600	16135051800	91200	91200	91200	91200	0
221	20240311	171500	16135051800	91200	91200	91200	91200	0
222	20240311	171400	16135051800	91200	91200	91200	91200	0
223	20240311	171300	16135051800	91200	91200	91200	91200	0
224	20240311	171200	16135051800	91200	91200	91200	91200	0
225	20240311	171100	16135051800	91200	91200	91200	91200	0
226	20240311	171000	16135051800	91200	91200	91200	91200	0
227	20240311	170900	16135051800	91200	91200	91200	91200	0
228	20240311	170800	16135051800	91200	91200	91200	91200	0
229	20240311	170700	16135051800	91200	91200	91200	91200	0
230	20240311	170600	16135051800	91200	91200	91200	91200	0
231	20240311	170500	16135051800	91200	91200	91200	91200	0
232	20240311	170400	16135051800	91200	91200	91200	91200	0
233	20240311	170300	16135051800	91200	91200	91200	91200	0
234	20240311	170200	16135051800	91200	91200	91200	91200	0
235	20240311	170100	16135051800	91200	91200	91200	91200	0
236	20240311	170000	16135051800	91200	91200	91200	91200	0
237	20240311	165900	16135051800	91200	91200	91200	91200	0
238	20240311	165800	16135051800	91200	91200	91200	91200	0
239	20240311	165700	16135051800	91200	91200	91200	91200	0
240	20240311	165600	16135051800	91200	91200	91200	91200	0
241	20240311	165500	16135051800	91200	91200	91200	91200	0
242	20240311	165400	16135051800	91200	91200	91200	91200	13268
243	20240311	165300	16135051800	91200	91200	91200	91200	0
244	20240311	165200	16135051800	91200	91200	91200	91200	0
245	20240311	165100	16135051800	91200	91200	91200	91200	0
246	20240311	165000	16135051800	91200	91200	91200	91200	0
247	20240311	164900	16135051800	91200	91200	91200	91200	0
248	20240311	164800	16135051800	91200	91200	91200	91200	0
249	20240311	164700	16135051800	91200	91200	91200	91200	0
250	20240311	164600	16135051800	91200	91200	91200	91200	0
251	20240311	164500	16135051800	91200	91200	91200	91200	0
252	20240311	164400	16135051800	91200	91200	91200	91200	0
253	20240311	164300	16135051800	91200	91200	91200	91200	0
254	20240311	164200	16135051800	91200	91200	91200	91200	0
255	20240311	164100	16135051800	91200	91200	91200	91200	0
256	20240311	164000	16135051800	91200	91200	91200	91200	0
257	20240311	163900	16135051800	91200	91200	91200	91200	0
258	20240311	163800	16135051800	91200	91200	91200	91200	0
259	20240311	163700	16135051800	91200	91200	91200	91200	0
260	20240311	163600	16135051800	91200	91200	91200	91200	0
261	20240311	163500	16135051800	91200	91200	91200	91200	0
262	20240311	163400	16135051800	91200	91200	91200	91200	0
263	20240311	163300	16135051800	91200	91200	91200	91200	0
264	20240311	163200	16135051800	91200	91200	91200	91200	0
265	20240311	163100	16135051800	91200	91200	91200	91200	0
266	20240311	163000	16135051800	91200	91200	91200	91200	0
267	20240311	162900	16135051800	91200	91200	91200	91200	0
268	20240311	162800	16135051800	91200	91200	91200	91200	0
269	20240311	162700	16135051800	91200	91200	91200	91200	0
270	20240311	162600	16135051800	91200	91200	91200	91200	0
271	20240311	162500	16135051800	91200	91200	91200	91200	0
272	20240311	162400	16135051800	91200	91200	91200	91200	13268
273	20240311	162300	16135051800	91200	91200	91200	91200	0
274	20240311	162200	16135051800	91200	91200	91200	91200	0
275	20240311	162100	16135051800	91200	91200	91200	91200	0
276	20240311	162000	16135051800	91200	91200	91200	91200	0
277	20240311	161900	16135051800	91200	91200	91200	91200	0
278	20240311	161800	16135051800	91200	91200	91200	91200	0
279	20240311	161700	16135051800	91200	91200	91200	91200	0
280	20240311	161600	16135051800	91200	91200	91200	91200	0
281	20240311	161500	16135051800	91200	91200	91200	91200	0
282	20240311	161400	16135051800	91200	91200	91200	91200	0
283	20240311	161300	16135051800	91200	91200	91200	91200	0
284	20240311	161200	16135051800	91200	91200	91200	91200	0
285	20240311	161100	16135051800	91200	91200	91200	91200	0
286	20240311	161000	16135051800	91200	91200	91200	91200	0
287	20240311	160900	16135051800	91200	91200	91200	91200	0
288	20240311	160800	16135051800	91200	91200	91200	91200	0
289	20240311	160700	16135051800	91200	91200	91200	91200	0
290	20240311	160600	16135051800	91200	91200	91200	91200	0
291	20240311	160500	16135051800	91200	91200	91200	91200	0
292	20240311	160400	16135051800	91200	91200	91200	91200	0
293	20240311	160300	16135051800	91200	91200	91200	91200	0
294	20240311	160200	16135051800	91200	91200	91200	91200	0
295	20240311	160100	16135051800	91200	91200	91200	91200	0
296	20240311	160000	16135051800	91200	91200	91200	91200	0
297	20240311	155900	16135051800	91200	91200	91200	91200	0
298	20240311	155800	16135051800	91200	91200	91200	91200	0
299	20240311	155700	16135051800	91200	91200	91200	91200	0
300	20240311	155600	16135051800	91200	91200	91200	91200	0
301	20240311	155500	16135051800	91200	91200	91200	91200	0
302	20240311	155400	16135051800	91200	91200	91200	91200	13268
303	20240311	155300	16135051800	91200	91200	91200	91200	0
304	20240311	155200	16135051800	91200	91200	91200	91200	0
305	20240311	155100	16135051800	91200	91200	91200	91200	0
306	20240311	155000	16135051800	91200	91200	91200	91200	0
307	20240311	154900	16135051800	91200	91200	91200	91200	0
308	20240311	154800	16135051800	91200	91200	91200	91200	0
309	20240311	154700	16135051800	91200	91200	91200	91200	0
310	20240311	154600	16135051800	91200	91200	91200	91200	0
311	20240311	154500	16135051800	91200	91200	91200	91200	0
312	20240311	154400	16135051800	91200	91200	91200	91200	0
313	20240311	154300	16135051800	91200	91200	91200	91200	0
314	20240311	154200	16135051800	91200	91200	91200	91200	0
315	20240311	154100	16135051800	91200	91200	91200	91200	0
316	20240311	154000	16135051800	91200	91200	91200	91200	0
317	20240311	153900	16135051800	91200	91200	91200	91200	0
318	20240311	153800	16135051800	91200	91200	91200	91200	0
319	20240311	153700	16135051800	91200	91200	91200	91200	0
320	20240311	153600	16135051800	91200	91200	91200	91200	0
321	20240311	153500	16135051800	91200	91200	91200	91200	0
322	20240311	153400	16135051800	91200	91200	91200	91200	0
323	20240311	153300	16135051800	91200	91200	91200	91200	0
324	20240311	153200	16135051800	91200	91200	91200	91200	0
325	20240311	153100	16135051800	91200	91200	91200	91200	0
326	20240311	153000	16135051800	91200	91200	91200	91200	13268
327	20240311	152900	14925010200	91300	91300	91300	91300	0
328	20240311	152800	14925010200	91300	91300	91300	91300	0
329	20240311	152700	14925010200	91300	91300	91300	91300	0
330	20240311	152600	14925010200	91300	91300	91300	91300	0
331	20240311	152500	14925010200	91300	91300	91300	91300	0
332	20240311	152400	14925010200	91300	91300	91300	91300	0
333	20240311	152300	14925010200	91300	91300	91300	91300	0
334	20240311	152200	14925010200	91300	91300	91300	91300	0
335	20240311	152100	14925010200	91300	91300	91300	91300	0
336	20240311	152000	14925010200	91300	91300	91300	91300	0
337	20240311	151900	14925010200	91300	91400	91600	91300	708
338	20240311	151800	14860284200	91400	91400	91500	91400	1592
339	20240311	151700	14714652800	91500	91500	91600	91300	1523
340	20240311	151600	14575346200	91500	91400	91500	91300	1539
341	20240311	151500	14434700600	91400	91500	91500	91400	267
342	20240311	151400	14410281100	91500	91400	91500	91400	555
343	20240311	151300	14359517300	91500	91500	91500	91400	237
344	20240311	151200	14337842100	91500	91500	91500	91400	138
345	20240311	151100	14325218500	91500	91500	91500	91400	251
346	20240311	151000	14302266100	91500	91400	91500	91400	223
347	20240311	150900	14281875800	91500	91400	91500	91400	316
348	20240311	150800	14252980300	91400	91400	91500	91400	137
349	20240311	150700	14240453400	91400	91500	91600	91400	270
350	20240311	150600	14215727900	91400	91600	91600	91300	8296
351	20240311	150500	13457352300	91500	91500	91600	91500	661
352	20240311	150400	13396870100	91500	91500	91500	91500	485
353	20240311	150300	13352492600	91500	91500	91500	91400	404
354	20240311	150200	13315547600	91500	91400	91500	91400	217
355	20240311	150100	13295708000	91500	91500	91500	91400	383
356	20240311	150000	13260676000	91500	91500	91500	91400	326
357	20240311	145900	13230849000	91500	91500	91600	91400	327
358	20240311	145800	13200934000	91500	91600	91600	91400	1040
359	20240311	145700	13105772600	91600	91600	91600	91500	279
360	20240311	145600	13080240000	91600	91500	91600	91500	684
361	20240311	145500	13017651400	91500	91600	91600	91500	154
362	20240311	145400	13003553000	91600	91400	91600	91400	211
363	20240311	145300	12984243700	91500	91500	91600	91400	1304
364	20240311	145200	12864977800	91500	91700	91700	91500	6474
365	20240311	145100	12272375000	91600	91600	91700	91600	29
366	20240311	145000	12269716300	91700	91600	91700	91600	184
367	20240311	144900	12252859100	91700	91700	91700	91600	52
368	20240311	144800	12248091300	91700	91700	91700	91600	154
369	20240311	144700	12233977500	91700	91700	91700	91600	127
370	20240311	144600	12222339300	91700	91800	91800	91600	320
371	20240311	144500	12192995300	91600	91700	91700	91600	696
372	20240311	144400	12129179600	91800	91700	91800	91600	175
373	20240311	144300	12113132400	91700	91700	91800	91700	232
374	20240311	144200	12091857300	91800	91700	91800	91600	658
375	20240311	144100	12031530200	91700	91800	91800	91600	138
376	20240311	144000	12018874400	91800	91700	91800	91600	76
377	20240311	143900	12011904900	91700	91700	91700	91600	47
378	20240311	143800	12007595200	91800	91800	91800	91700	131
379	20240311	143700	11995577900	91800	91700	91800	91600	90
380	20240311	143600	11987323800	91700	91700	91700	91600	158
381	20240311	143500	11972842700	91600	91700	91800	91600	126
382	20240311	143400	11961288800	91800	91700	91800	91600	551
383	20240311	143300	11910769100	91700	91700	91700	91600	46
384	20240311	143200	11906551200	91700	91700	91700	91600	281
385	20240311	143100	11880791900	91800	91800	91800	91700	61
386	20240311	143000	11875192800	91800	91800	91800	91700	100
387	20240311	142900	11866018900	91800	91600	91800	91600	276
388	20240311	142800	11840709500	91700	91700	91700	91600	50
389	20240311	142700	11836126100	91700	91800	91800	91700	212
390	20240311	142600	11816683500	91800	91800	91800	91700	595
391	20240311	142500	11762120800	91700	91800	91800	91700	37
392	20240311	142400	11758726800	91800	91900	91900	91700	106
393	20240311	142300	11748995700	91800	91700	91900	91700	243
394	20240311	142200	11726688900	91800	91800	91800	91700	86
395	20240311	142100	11718801900	91800	91700	91800	91700	39
396	20240311	142000	11715222500	91700	91800	91800	91700	240
397	20240311	141900	11693211100	91800	91700	91800	91700	33
398	20240311	141800	11690183000	91800	91800	91800	91600	143
399	20240311	141700	11677066900	91800	91800	91800	91700	124
400	20240311	141600	11665692000	91800	91800	91800	91700	128
401	20240311	141500	11653952700	91700	91800	91800	91700	102
402	20240311	141400	11644596000	91800	91800	91800	91700	101
403	20240311	141300	11635332600	91800	91800	91800	91700	109
404	20240311	141200	11625333500	91800	91800	91800	91700	39
405	20240311	141100	11621754400	91800	91800	91800	91700	198
406	20240311	141000	11603591900	91800	91800	91800	91700	72
407	20240311	140900	11596983400	91700	91700	91800	91700	92
408	20240311	140800	11588544800	91800	91800	91800	91700	105
409	20240311	140700	11578914200	91700	91700	91800	91700	132
410	20240311	140600	11566805300	91700	91800	91800	91700	100
411	20240311	140500	11557631100	91700	91800	91800	91700	114
412	20240311	140400	11547173800	91700	91800	91800	91700	97
413	20240311	140300	11538277400	91800	91700	91800	91700	176
414	20240311	140200	11522137300	91800	91800	91800	91700	109
415	20240311	140100	11512138700	91800	91700	91800	91600	70
416	20240311	140000	11505714900	91700	91600	91700	91600	105
417	20240311	135900	11496094300	91600	91600	91800	91600	110
418	20240311	135800	11486005200	91600	91700	91800	91600	94
419	20240311	135700	11477386600	91700	91800	91800	91600	236
420	20240311	135600	11455749200	91800	91800	91800	91700	100
421	20240311	135500	11446575600	91700	91800	91800	91600	163
422	20240311	135400	11431628800	91700	91600	91700	91600	129
423	20240311	135300	11419811700	91600	91700	91700	91600	205
424	20240311	135200	11401022800	91700	91700	91800	91600	149
425	20240311	135100	11387369300	91800	91600	91800	91600	236
426	20240311	135000	11365739500	91700	91700	91700	91600	276
427	20240311	134900	11340436100	91700	91700	91700	91600	219
428	20240311	134800	11320363100	91700	91700	91700	91600	225
429	20240311	134700	11299749100	91600	91600	91700	91600	81
430	20240311	134600	11292327200	91700	91700	91700	91600	127
431	20240311	134500	11280690800	91600	91700	91700	91600	263
432	20240311	134400	11256592000	91600	91600	91700	91600	128
433	20240311	134300	11244865100	91700	91600	91800	91600	740
434	20240311	134200	11177011400	91600	91600	91700	91500	385
435	20240311	134100	11141745100	91600	91700	91700	91600	208
436	20240311	134000	11122687600	91700	91700	91700	91600	97
437	20240311	133900	11113798300	91600	91700	91700	91600	263
438	20240311	133800	11089703400	91600	91700	91700	91600	671
439	20240311	133700	11028239200	91700	91600	91700	91600	88
440	20240311	133600	11020174600	91700	91700	91700	91600	207
441	20240311	133500	11001211900	91700	91600	91700	91600	130
442	20240311	133400	10989301100	91700	91700	91700	91600	170
443	20240311	133300	10973725200	91600	91600	91700	91600	140
444	20240311	133200	10960898800	91500	91700	91700	91500	139
445	20240311	133100	10948170400	91600	91600	91700	91600	170
446	20240311	133000	10932597000	91700	91700	91700	91600	183
447	20240311	132900	10915829500	91700	91700	91700	91600	137
448	20240311	132800	10903278000	91700	91700	91700	91600	116
449	20240311	132700	10892650900	91600	91700	91700	91600	550
450	20240311	132600	10842235800	91700	91700	91700	91600	95
451	20240311	132500	10833532300	91600	91700	91700	91500	3456
452	20240311	132400	10517176400	91700	91700	91700	91600	199
453	20240311	132300	10498944600	91700	91600	91700	91600	100
454	20240311	132200	10489782600	91700	91600	91700	91600	525
455	20240311	132100	10441691300	91600	91700	91700	91600	176
456	20240311	132000	10425567900	91600	91700	91700	91600	199
457	20240311	131900	10407333700	91700	91600	91700	91600	61
458	20240311	131800	10401745200	91600	91700	91700	91600	194
459	20240311	131700	10383973800	91600	91600	91700	91500	1379
460	20240311	131600	10257683900	91700	91700	91700	91600	88
461	20240311	131500	10249619000	91600	91600	91700	91600	199
462	20240311	131400	10231389900	91700	91600	91700	91600	105
463	20240311	131300	10221767200	91700	91700	91700	91600	226
464	20240311	131200	10201059500	91600	91600	91700	91500	127
465	20240311	131100	10189430200	91600	91600	91600	91500	329
466	20240311	131000	10159309300	91700	91600	91700	91500	537
467	20240311	130900	10110134900	91600	91600	91700	91500	627
468	20240311	130800	10052734800	91500	91600	91700	91500	1484
469	20240311	130700	9916910500	91600	91600	91700	91500	1429
470	20240311	130600	9786016600	91700	91800	91800	91600	286
471	20240311	130500	9759814900	91800	91700	91800	91600	372
472	20240311	130400	9725706100	91700	91700	91700	91600	263
473	20240311	130300	9701611700	91700	91700	91700	91600	98
474	20240311	130200	9692634000	91600	91600	91700	91500	295
475	20240311	130100	9665618800	91600	91600	91700	91500	276
476	20240311	130000	9640338200	91700	91700	91700	91600	82
477	20240311	125900	9632825400	91600	91600	91700	91500	658
478	20240311	125800	9572555700	91700	91600	91800	91600	1907
479	20240311	125700	9397820100	91600	91700	91700	91600	2507
480	20240311	125600	9167988700	91700	91800	91800	91700	231
481	20240311	125500	9146801500	91800	91800	91800	91700	194
482	20240311	125400	9129003900	91800	91800	91800	91700	151
483	20240311	125300	9115155200	91800	91800	91800	91700	88
484	20240311	125200	9107078400	91700	91800	91800	91700	391
485	20240311	125100	9071198400	91700	91800	91900	91700	295
486	20240311	125000	9044140800	91700	91800	91900	91700	1326
487	20240311	124900	8922425300	91900	91800	91900	91700	166
488	20240311	124800	8907186900	91900	91800	91900	91700	170
489	20240311	124700	8891587700	91800	91800	91900	91700	101
490	20240311	124600	8882314900	91800	91700	91900	91700	161
491	20240311	124500	8867547100	91800	91800	91800	91700	254
492	20240311	124400	8844241700	91800	91700	91800	91700	302
493	20240311	124300	8816543800	91700	91800	91900	91700	1251
494	20240311	124200	8701706200	91900	91900	91900	91800	48
495	20240311	124100	8697295300	91900	91900	91900	91800	153
496	20240311	124000	8683243400	91900	91900	91900	91800	120
497	20240311	123900	8672225200	91900	91800	91900	91800	122
498	20240311	123800	8661021700	91900	91900	91900	91800	56
499	20240311	123700	8655877800	91900	91900	91900	91800	118
500	20240311	123600	8645042500	91900	91900	91900	91800	126
501	20240311	123500	8633472200	91900	91800	91900	91800	93
502	20240311	123400	8624931700	91800	91900	91900	91800	189
503	20240311	123300	8607579600	91900	91900	91900	91800	59
504	20240311	123200	8602158300	91900	91800	91900	91700	146
505	20240311	123100	8588765400	91800	91800	91900	91700	74
506	20240311	123000	8581972400	91800	91800	91800	91800	137
507	20240311	122900	8569395800	91800	91800	91900	91700	185
508	20240311	122800	8552410900	91900	91800	91900	91800	181
509	20240311	122700	8535794600	91900	91900	91900	91800	181
510	20240311	122600	8519177600	91900	92000	92000	91800	905
511	20240311	122500	8436006300	92000	91900	92000	91900	208
512	20240311	122400	8416889500	92000	92000	92000	91900	21
513	20240311	122300	8414957800	92000	92000	92000	91900	61
514	20240311	122200	8409347100	92000	92000	92000	91900	151
515	20240311	122100	8395469200	92000	91800	92000	91800	190
516	20240311	122000	8378004600	91800	91900	91900	91800	120
517	20240311	121900	8366986400	91900	91800	91900	91700	245
518	20240311	121800	8344501300	91800	91700	91800	91700	234
519	20240311	121700	8323038000	91700	91800	91800	91700	660
520	20240311	121600	8262513000	91800	91800	91800	91700	128
521	20240311	121500	8250770700	91800	91900	91900	91800	56
522	20240311	121400	8245629600	91800	91900	91900	91800	119
523	20240311	121300	8234703800	91900	91900	91900	91800	233
524	20240311	121200	8213312000	91900	91900	91900	91800	39
525	20240311	121100	8209728400	91900	91900	91900	91800	152
526	20240311	121000	8195772100	91900	91800	91900	91800	471
527	20240311	120900	8152505100	91800	91800	91800	91700	153
528	20240311	120800	8138469700	91700	91800	91800	91700	36
529	20240311	120700	8135166000	91800	91800	91900	91700	472
530	20240311	120600	8091845400	91800	91900	92000	91800	1009
531	20240311	120500	7999121100	91900	91900	92000	91900	40
532	20240311	120400	7995442900	92000	92000	92000	91900	203
533	20240311	120300	7976784700	92000	92000	92000	91900	55
534	20240311	120200	7971726900	91900	92000	92000	91900	140
535	20240311	120100	7958855700	92000	92100	92100	91900	108
536	20240311	120000	7948924700	92000	91900	92000	91900	345
537	20240311	115900	7917185000	92000	92000	92000	91900	188
538	20240311	115800	7899903800	91900	91900	92000	91900	90
539	20240311	115700	7891630600	92000	92000	92000	91900	138
540	20240311	115600	7878946200	92000	92000	92000	91900	63
541	20240311	115500	7873155300	92000	92000	92000	91900	320
542	20240311	115400	7843735700	92000	92000	92000	91900	181
543	20240311	115300	7827083900	92000	91800	92000	91800	61
544	20240311	115200	7821478200	91800	91800	92000	91800	1233
545	20240311	115100	7708173400	91800	91800	91900	91800	169
546	20240311	115000	7692657400	91700	91900	91900	91700	184
547	20240311	114900	7675765400	91800	91900	91900	91800	279
548	20240311	114800	7650150900	91900	91900	91900	91800	203
549	20240311	114700	7631506100	91900	91800	91900	91800	49
550	20240311	114600	7627006500	91900	91900	91900	91800	121
551	20240311	114500	7615897100	91900	91800	91900	91800	133
552	20240311	114400	7603685500	91900	91800	91900	91700	157
553	20240311	114300	7589274600	91800	91900	91900	91700	134
554	20240311	114200	7576983700	91700	91800	91900	91700	171
555	20240311	114100	7561297100	91700	91900	91900	91700	2302
556	20240311	114000	7349998800	91800	91900	91900	91800	158
557	20240311	113900	7335486100	91800	91900	91900	91800	125
558	20240311	113800	7324000900	92000	91800	92000	91800	234
559	20240311	113700	7302487900	91900	91900	92000	91900	193
560	20240311	113600	7284745000	91900	92000	92100	91800	206
561	20240311	113500	7265805200	91900	91900	92000	91900	180
562	20240311	113400	7249255200	91900	92000	92000	91900	149
563	20240311	113300	7235555800	91900	92000	92000	91900	126
564	20240311	113200	7223966500	92000	91900	92000	91900	650
565	20240311	113100	7164222800	91900	92000	92000	91900	126
566	20240311	113000	7152632800	92000	92000	92000	91900	94
567	20240311	112900	7143985000	92000	92000	92000	91900	263
568	20240311	112800	7119807600	92000	92000	92000	91900	91
569	20240311	112700	7111436000	91900	92000	92000	91900	326
570	20240311	112600	7081468600	92000	92000	92000	91900	743
571	20240311	112500	7013113900	92000	92000	92000	91900	201
572	20240311	112400	6994631700	92000	92000	92000	91900	83
573	20240311	112300	6986996900	92000	92000	92000	91900	196
574	20240311	112200	6968974700	92000	92000	92000	91900	210
575	20240311	112100	6949670000	91900	92000	92000	91900	58
576	20240311	112000	6944336300	91900	92000	92000	91900	211
577	20240311	111900	6924941400	91900	92000	92000	91900	59
578	20240311	111800	6919514300	91900	91900	92000	91900	184
579	20240311	111700	6902601800	91900	92000	92000	91900	152
580	20240311	111600	6888631600	92000	91800	92000	91800	124
581	20240311	111500	6877240600	91900	91900	92000	91900	138
582	20240311	111400	6864556500	91900	91800	91900	91800	531
583	20240311	111300	6815774000	91900	91900	91900	91800	286
584	20240311	111200	6789511300	91800	91800	91900	91800	750
585	20240311	111100	6720659000	92000	92000	92000	91800	2700
586	20240311	111000	6472652100	92000	91900	92000	91900	139
587	20240311	110900	6459873900	92000	92000	92000	91900	427
588	20240311	110800	6420597300	92000	92000	92000	91900	177
589	20240311	110700	6404323600	92000	92000	92000	91900	91
590	20240311	110600	6395951800	92000	92000	92000	91900	146
591	20240311	110500	6382528200	92000	91900	92000	91900	220
592	20240311	110400	6362302200	91900	92000	92100	91900	150
593	20240311	110300	6348502700	92000	91900	92000	91900	239
594	20240311	110200	6326524800	92000	92000	92000	91900	297
595	20240311	110100	6299220700	91900	92100	92100	91900	253
596	20240311	110000	6275950800	92100	92100	92100	92000	49
597	20240311	105900	6271440600	92100	92100	92100	92000	216
598	20240311	105800	6251565700	92100	92200	92200	92000	40
599	20240311	105700	6247882400	92000	92100	92200	92000	753
600	20240311	105600	6178594000	92100	92100	92200	92000	153
601	20240311	105500	6164515000	92100	92200	92200	92000	185
602	20240311	105400	6147483400	92200	92000	92200	92000	249
603	20240311	105300	6124569800	92100	92100	92100	92000	109
604	20240311	105200	6114541000	92100	92200	92200	92000	342
605	20240311	105100	6083054600	92100	92200	92200	92000	156
606	20240311	105000	6068689800	92200	92100	92200	92000	427
607	20240311	104900	6029383900	92100	92200	92200	92000	821
608	20240311	104800	5953809900	92200	92100	92200	92100	130
609	20240311	104700	5941836200	92200	92100	92200	92100	210
610	20240311	104600	5922490000	92100	92100	92200	92100	94
611	20240311	104500	5913832100	92100	92100	92200	92000	325
612	20240311	104400	5883900800	92100	92100	92200	92000	90
613	20240311	104300	5875612000	92100	92000	92200	92000	253
614	20240311	104200	5852314000	92000	92100	92100	92000	93
615	20240311	104100	5843753400	92000	92100	92100	92000	230
616	20240311	104000	5822589700	92100	92000	92100	92000	62
617	20240311	103900	5816882700	92200	92000	92200	92000	269
618	20240311	103800	5792132800	92100	92200	92200	92000	570
619	20240311	103700	5739644500	92100	92100	92200	92100	138
620	20240311	103600	5726933900	92100	92100	92100	92000	144
621	20240311	103500	5713682500	92000	92100	92100	92000	158
622	20240311	103400	5699141100	92100	92100	92100	92000	130
623	20240311	103300	5687178600	92100	92100	92100	92000	50
624	20240311	103200	5682575600	92000	92100	92100	91900	205
625	20240311	103100	5663719800	92100	92000	92100	91900	88
626	20240311	103000	5655621700	92000	92000	92100	91900	339
627	20240311	102900	5624458600	91900	92000	92100	91900	255
628	20240311	102800	5601013900	92000	92100	92200	91900	672
629	20240311	102700	5539187400	92000	92100	92200	92000	539
630	20240311	102600	5489547500	92000	92200	92200	92000	136
631	20240311	102500	5477029600	92200	92200	92200	92100	249
632	20240311	102400	5454095000	92000	92000	92100	92000	282
633	20240311	102300	5428128600	92000	92100	92100	92000	114
634	20240311	102200	5417636500	92100	92200	92200	92000	167
635	20240311	102100	5402266000	92100	92100	92100	92100	51
636	20240311	102000	5397568900	92100	92200	92200	92000	102
637	20240311	101900	5388182700	92200	92100	92200	92000	306
638	20240311	101800	5360020200	92100	92200	92200	92000	77
639	20240311	101700	5352928700	92200	92200	92200	92100	45
640	20240311	101600	5348783300	92100	92100	92200	92000	62
641	20240311	101500	5343073400	92000	92100	92100	92000	105
642	20240311	101400	5333409300	92100	92000	92100	92000	20
643	20240311	101300	5331567400	92100	92100	92100	92000	117
644	20240311	101200	5320798500	92100	92100	92100	92000	42
645	20240311	101100	5316930400	92100	92000	92100	92000	138
646	20240311	101000	5304233800	92100	92000	92100	92000	260
647	20240311	100900	5280298500	92000	92000	92100	91900	115
648	20240311	100800	5269718500	92100	92000	92100	92000	312
649	20240311	100700	5241012900	92000	92000	92000	92000	129
650	20240311	100600	5229144900	91900	92000	92000	91900	162
651	20240311	100500	5214253100	92000	91900	92000	91900	67
652	20240311	100400	5208090500	91900	92000	92000	91900	111
653	20240311	100300	5197887400	92000	91900	92000	91900	60
654	20240311	100200	5192370700	92000	91800	92000	91800	1168
655	20240311	100100	5085068600	91800	91800	91900	91800	445
656	20240311	100000	5044210000	91900	92000	92000	91900	550
657	20240311	095900	4993660200	91900	92000	92000	91900	99
658	20240311	095800	4984559500	92000	92000	92100	92000	189
659	20240311	095700	4967170800	92000	92000	92000	91900	171
660	20240311	095600	4951448200	92000	92000	92000	92000	61
661	20240311	095500	4945836200	92000	92000	92000	91900	90
662	20240311	095400	4937563100	92000	92000	92000	91900	62
663	20240311	095300	4931862400	92000	91900	92000	91800	883
664	20240311	095200	4850736200	92000	92200	92200	91900	1656
665	20240311	095100	4698416900	92100	92200	92200	92100	61
666	20240311	095000	4692795000	92100	92200	92300	92100	171
667	20240311	094900	4677038000	92200	92200	92300	92200	35
668	20240311	094800	4673809100	92200	92300	92300	92100	198
669	20240311	094700	4655565800	92300	92200	92300	92100	225
670	20240311	094600	4634824900	92200	92100	92300	92100	411
671	20240311	094500	4596935900	92100	92200	92200	92100	210
672	20240311	094400	4577589100	92200	92000	92200	92000	420
673	20240311	094300	4538924600	92000	91900	92000	91900	521
674	20240311	094200	4491025900	91900	92000	92000	91900	44
675	20240311	094100	4486981000	92000	92000	92000	91900	132
676	20240311	094000	4474847400	92000	91900	92000	91900	195
677	20240311	093900	4456925400	91900	91900	92000	91900	133
678	20240311	093800	4444698500	92000	91900	92000	91900	252
679	20240311	093700	4421538600	92000	91900	92000	91900	881
680	20240311	093600	4340569000	92000	92100	92100	91900	995
681	20240311	093500	4249013800	92200	92200	92200	92100	11
682	20240311	093400	4247999700	92200	92200	92200	92100	108
683	20240311	093300	4238050300	92100	92100	92200	92100	549
684	20240311	093200	4187475400	92200	92000	92200	92000	287
685	20240311	093100	4161053700	92100	92300	92300	92000	3398
686	20240311	093000	3848007900	92300	92300	92300	92300	56
687	20240311	092900	3842839100	92300	92200	92300	92200	428
688	20240311	092800	3803353500	92200	92300	92400	92200	261
689	20240311	092700	3779249200	92200	92300	92400	92200	1087
690	20240311	092600	3678971300	92300	92300	92300	92200	263
691	20240311	092500	3654704400	92300	92200	92300	92200	49
692	20240311	092400	3650185800	92200	92200	92300	92200	205
693	20240311	092300	3631273700	92300	92200	92300	92200	396
694	20240311	092200	3594762200	92200	92300	92600	92200	719
695	20240311	092100	3528382900	92300	92300	92600	92300	285
696	20240311	092000	3502063900	92300	92500	92600	92300	875
697	20240311	091900	3421205500	92600	92600	92700	92500	720
698	20240311	091800	3354571400	92600	92500	92600	92500	814
699	20240311	091700	3279232300	92500	92500	92600	92400	2818
700	20240311	091600	3018621100	92400	92500	92500	92400	124
701	20240311	091500	3007160000	92500	92500	92500	92400	723
702	20240311	091400	2940333800	92400	92400	92500	92300	1826
703	20240311	091300	2771663800	92500	92500	92600	92400	458
704	20240311	091200	2729298600	92500	92800	92800	92500	1194
705	20240311	091100	2618731500	92800	92600	92800	92400	5452
706	20240311	091000	2113540900	92600	92500	92800	92500	1704
707	20240311	090900	1955759400	92500	92400	92700	92300	1605
708	20240311	090800	1807323500	92400	92600	92800	92400	1990
709	20240311	090700	1623081600	92600	92200	93000	92200	4172
710	20240311	090600	1236707500	92100	92200	92300	92100	98
711	20240311	090500	1227673800	92100	92200	92300	92100	820
712	20240311	090400	1152028000	92200	92400	92700	92200	1452
713	20240311	090300	1017707400	92400	92400	92800	92300	6667
714	20240311	090200	401278100	92400	92000	92400	91900	883
715	20240311	090100	319857600	92000	92000	92300	91800	1046
716	20240311	090000	223633000	92000	92100	92400	92000	2046