KissMeData/214450/min/candle-20240306.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240306	203700	4909014800	92400	92400	92400	92400	1076
3	20240306	203600	4909014800	92400	92400	92400	92400	0
4	20240306	203500	4909014800	92400	92400	92400	92400	0
5	20240306	203400	4909014800	92400	92400	92400	92400	0
6	20240306	203300	4909014800	92400	92400	92400	92400	0
7	20240306	203200	4909014800	92400	92400	92400	92400	0
8	20240306	203100	4909014800	92400	92400	92400	92400	0
9	20240306	203000	4909014800	92400	92400	92400	92400	0
10	20240306	202900	4909014800	92400	92400	92400	92400	0
11	20240306	202800	4909014800	92400	92400	92400	92400	0
12	20240306	202700	4909014800	92400	92400	92400	92400	0
13	20240306	202600	4909014800	92400	92400	92400	92400	0
14	20240306	202500	4909014800	92400	92400	92400	92400	0
15	20240306	202400	4909014800	92400	92400	92400	92400	0
16	20240306	202300	4909014800	92400	92400	92400	92400	0
17	20240306	202200	4909014800	92400	92400	92400	92400	0
18	20240306	202100	4909014800	92400	92400	92400	92400	0
19	20240306	202000	4909014800	92400	92400	92400	92400	0
20	20240306	201900	4909014800	92400	92400	92400	92400	0
21	20240306	201800	4909014800	92400	92400	92400	92400	0
22	20240306	201700	4909014800	92400	92400	92400	92400	0
23	20240306	201600	4909014800	92400	92400	92400	92400	0
24	20240306	201500	4909014800	92400	92400	92400	92400	0
25	20240306	201400	4909014800	92400	92400	92400	92400	0
26	20240306	201300	4909014800	92400	92400	92400	92400	0
27	20240306	201200	4909014800	92400	92400	92400	92400	0
28	20240306	201100	4909014800	92400	92400	92400	92400	0
29	20240306	201000	4909014800	92400	92400	92400	92400	0
30	20240306	200900	4909014800	92400	92400	92400	92400	0
31	20240306	200800	4909014800	92400	92400	92400	92400	0
32	20240306	200700	4909014800	92400	92400	92400	92400	1076
33	20240306	200600	4909014800	92400	92400	92400	92400	0
34	20240306	200500	4909014800	92400	92400	92400	92400	0
35	20240306	200400	4909014800	92400	92400	92400	92400	0
36	20240306	200300	4909014800	92400	92400	92400	92400	0
37	20240306	200200	4909014800	92400	92400	92400	92400	0
38	20240306	200100	4909014800	92400	92400	92400	92400	0
39	20240306	200000	4909014800	92400	92400	92400	92400	0
40	20240306	195900	4909014800	92400	92400	92400	92400	0
41	20240306	195800	4909014800	92400	92400	92400	92400	0
42	20240306	195700	4909014800	92400	92400	92400	92400	0
43	20240306	195600	4909014800	92400	92400	92400	92400	0
44	20240306	195500	4909014800	92400	92400	92400	92400	0
45	20240306	195400	4909014800	92400	92400	92400	92400	0
46	20240306	195300	4909014800	92400	92400	92400	92400	0
47	20240306	195200	4909014800	92400	92400	92400	92400	0
48	20240306	195100	4909014800	92400	92400	92400	92400	0
49	20240306	195000	4909014800	92400	92400	92400	92400	0
50	20240306	194900	4909014800	92400	92400	92400	92400	0
51	20240306	194800	4909014800	92400	92400	92400	92400	0
52	20240306	194700	4909014800	92400	92400	92400	92400	0
53	20240306	194600	4909014800	92400	92400	92400	92400	0
54	20240306	194500	4909014800	92400	92400	92400	92400	0
55	20240306	194400	4909014800	92400	92400	92400	92400	0
56	20240306	194300	4909014800	92400	92400	92400	92400	0
57	20240306	194200	4909014800	92400	92400	92400	92400	0
58	20240306	194100	4909014800	92400	92400	92400	92400	0
59	20240306	194000	4909014800	92400	92400	92400	92400	0
60	20240306	193900	4909014800	92400	92400	92400	92400	0
61	20240306	193800	4909014800	92400	92400	92400	92400	0
62	20240306	193700	4909014800	92400	92400	92400	92400	1076
63	20240306	193600	4909014800	92400	92400	92400	92400	0
64	20240306	193500	4909014800	92400	92400	92400	92400	0
65	20240306	193400	4909014800	92400	92400	92400	92400	0
66	20240306	193300	4909014800	92400	92400	92400	92400	0
67	20240306	193200	4909014800	92400	92400	92400	92400	0
68	20240306	193100	4909014800	92400	92400	92400	92400	0
69	20240306	193000	4909014800	92400	92400	92400	92400	0
70	20240306	192900	4909014800	92400	92400	92400	92400	0
71	20240306	192800	4909014800	92400	92400	92400	92400	0
72	20240306	192700	4909014800	92400	92400	92400	92400	0
73	20240306	192600	4909014800	92400	92400	92400	92400	0
74	20240306	192500	4909014800	92400	92400	92400	92400	0
75	20240306	192400	4909014800	92400	92400	92400	92400	0
76	20240306	192300	4909014800	92400	92400	92400	92400	0
77	20240306	192200	4909014800	92400	92400	92400	92400	0
78	20240306	192100	4909014800	92400	92400	92400	92400	0
79	20240306	192000	4909014800	92400	92400	92400	92400	0
80	20240306	191900	4909014800	92400	92400	92400	92400	0
81	20240306	191800	4909014800	92400	92400	92400	92400	0
82	20240306	191700	4909014800	92400	92400	92400	92400	0
83	20240306	191600	4909014800	92400	92400	92400	92400	0
84	20240306	191500	4909014800	92400	92400	92400	92400	0
85	20240306	191400	4909014800	92400	92400	92400	92400	0
86	20240306	191300	4909014800	92400	92400	92400	92400	0
87	20240306	191200	4909014800	92400	92400	92400	92400	0
88	20240306	191100	4909014800	92400	92400	92400	92400	0
89	20240306	191000	4909014800	92400	92400	92400	92400	0
90	20240306	190900	4909014800	92400	92400	92400	92400	0
91	20240306	190800	4909014800	92400	92400	92400	92400	0
92	20240306	190700	4909014800	92400	92400	92400	92400	1076
93	20240306	190600	4909014800	92400	92400	92400	92400	0
94	20240306	190500	4909014800	92400	92400	92400	92400	0
95	20240306	190400	4909014800	92400	92400	92400	92400	0
96	20240306	190300	4909014800	92400	92400	92400	92400	0
97	20240306	190200	4909014800	92400	92400	92400	92400	0
98	20240306	190100	4909014800	92400	92400	92400	92400	0
99	20240306	190000	4909014800	92400	92400	92400	92400	0
100	20240306	185900	4909014800	92400	92400	92400	92400	0
101	20240306	185800	4909014800	92400	92400	92400	92400	0
102	20240306	185700	4909014800	92400	92400	92400	92400	0
103	20240306	185600	4909014800	92400	92400	92400	92400	0
104	20240306	185500	4909014800	92400	92400	92400	92400	0
105	20240306	185400	4909014800	92400	92400	92400	92400	0
106	20240306	185300	4909014800	92400	92400	92400	92400	0
107	20240306	185200	4909014800	92400	92400	92400	92400	0
108	20240306	185100	4909014800	92400	92400	92400	92400	0
109	20240306	185000	4909014800	92400	92400	92400	92400	0
110	20240306	184900	4909014800	92400	92400	92400	92400	0
111	20240306	184800	4909014800	92400	92400	92400	92400	0
112	20240306	184700	4909014800	92400	92400	92400	92400	0
113	20240306	184600	4909014800	92400	92400	92400	92400	0
114	20240306	184500	4909014800	92400	92400	92400	92400	0
115	20240306	184400	4909014800	92400	92400	92400	92400	0
116	20240306	184300	4909014800	92400	92400	92400	92400	0
117	20240306	184200	4909014800	92400	92400	92400	92400	0
118	20240306	184100	4909014800	92400	92400	92400	92400	0
119	20240306	184000	4909014800	92400	92400	92400	92400	0
120	20240306	183900	4909014800	92400	92400	92400	92400	0
121	20240306	183800	4909014800	92400	92400	92400	92400	0
122	20240306	183700	4909014800	92400	92400	92400	92400	1076
123	20240306	183600	4909014800	92400	92400	92400	92400	0
124	20240306	183500	4909014800	92400	92400	92400	92400	0
125	20240306	183400	4909014800	92400	92400	92400	92400	0
126	20240306	183300	4909014800	92400	92400	92400	92400	0
127	20240306	183200	4909014800	92400	92400	92400	92400	0
128	20240306	183100	4909014800	92400	92400	92400	92400	0
129	20240306	183000	4909014800	92400	92400	92400	92400	0
130	20240306	182900	4909014800	92400	92400	92400	92400	0
131	20240306	182800	4909014800	92400	92400	92400	92400	0
132	20240306	182700	4909014800	92400	92400	92400	92400	0
133	20240306	182600	4909014800	92400	92400	92400	92400	0
134	20240306	182500	4909014800	92400	92400	92400	92400	0
135	20240306	182400	4909014800	92400	92400	92400	92400	0
136	20240306	182300	4909014800	92400	92400	92400	92400	0
137	20240306	182200	4909014800	92400	92400	92400	92400	0
138	20240306	182100	4909014800	92400	92400	92400	92400	0
139	20240306	182000	4909014800	92400	92400	92400	92400	0
140	20240306	181900	4909014800	92400	92400	92400	92400	0
141	20240306	181800	4909014800	92400	92400	92400	92400	0
142	20240306	181700	4909014800	92400	92400	92400	92400	0
143	20240306	181600	4909014800	92400	92400	92400	92400	0
144	20240306	181500	4909014800	92400	92400	92400	92400	0
145	20240306	181400	4909014800	92400	92400	92400	92400	0
146	20240306	181300	4909014800	92400	92400	92400	92400	0
147	20240306	181200	4909014800	92400	92400	92400	92400	0
148	20240306	181100	4909014800	92400	92400	92400	92400	0
149	20240306	181000	4909014800	92400	92400	92400	92400	0
150	20240306	180900	4909014800	92400	92400	92400	92400	0
151	20240306	180800	4909014800	92400	92400	92400	92400	0
152	20240306	180700	4909014800	92400	92400	92400	92400	1076
153	20240306	180600	4909014800	92400	92400	92400	92400	0
154	20240306	180500	4909014800	92400	92400	92400	92400	0
155	20240306	180400	4909014800	92400	92400	92400	92400	0
156	20240306	180300	4909014800	92400	92400	92400	92400	0
157	20240306	180200	4909014800	92400	92400	92400	92400	0
158	20240306	180100	4909014800	92400	92400	92400	92400	0
159	20240306	180000	4909014800	92400	92400	92400	92400	0
160	20240306	175900	4909014800	92400	92400	92400	92400	0
161	20240306	175800	4909014800	92400	92400	92400	92400	0
162	20240306	175700	4909014800	92400	92400	92400	92400	0
163	20240306	175600	4909014800	92400	92400	92400	92400	0
164	20240306	175500	4909014800	92400	92400	92400	92400	0
165	20240306	175400	4909014800	92400	92400	92400	92400	0
166	20240306	175300	4909014800	92400	92400	92400	92400	0
167	20240306	175200	4909014800	92400	92400	92400	92400	0
168	20240306	175100	4909014800	92400	92400	92400	92400	0
169	20240306	175000	4909014800	92400	92400	92400	92400	0
170	20240306	174900	4909014800	92400	92400	92400	92400	0
171	20240306	174800	4909014800	92400	92400	92400	92400	0
172	20240306	174700	4909014800	92400	92400	92400	92400	0
173	20240306	174600	4909014800	92400	92400	92400	92400	0
174	20240306	174500	4909014800	92400	92400	92400	92400	0
175	20240306	174400	4909014800	92400	92400	92400	92400	0
176	20240306	174300	4909014800	92400	92400	92400	92400	0
177	20240306	174200	4909014800	92400	92400	92400	92400	0
178	20240306	174100	4909014800	92400	92400	92400	92400	0
179	20240306	174000	4909014800	92400	92400	92400	92400	0
180	20240306	173900	4909014800	92400	92400	92400	92400	0
181	20240306	173800	4909014800	92400	92400	92400	92400	0
182	20240306	173700	4909014800	92400	92400	92400	92400	1076
183	20240306	173600	4909014800	92400	92400	92400	92400	0
184	20240306	173500	4909014800	92400	92400	92400	92400	0
185	20240306	173400	4909014800	92400	92400	92400	92400	0
186	20240306	173300	4909014800	92400	92400	92400	92400	0
187	20240306	173200	4909014800	92400	92400	92400	92400	0
188	20240306	173100	4909014800	92400	92400	92400	92400	0
189	20240306	173000	4909014800	92400	92400	92400	92400	0
190	20240306	172900	4909014800	92400	92400	92400	92400	0
191	20240306	172800	4909014800	92400	92400	92400	92400	0
192	20240306	172700	4909014800	92400	92400	92400	92400	0
193	20240306	172600	4909014800	92400	92400	92400	92400	0
194	20240306	172500	4909014800	92400	92400	92400	92400	0
195	20240306	172400	4909014800	92400	92400	92400	92400	0
196	20240306	172300	4909014800	92400	92400	92400	92400	0
197	20240306	172200	4909014800	92400	92400	92400	92400	0
198	20240306	172100	4909014800	92400	92400	92400	92400	0
199	20240306	172000	4909014800	92400	92400	92400	92400	0
200	20240306	171900	4909014800	92400	92400	92400	92400	0
201	20240306	171800	4909014800	92400	92400	92400	92400	0
202	20240306	171700	4909014800	92400	92400	92400	92400	0
203	20240306	171600	4909014800	92400	92400	92400	92400	0
204	20240306	171500	4909014800	92400	92400	92400	92400	0
205	20240306	171400	4909014800	92400	92400	92400	92400	0
206	20240306	171300	4909014800	92400	92400	92400	92400	0
207	20240306	171200	4909014800	92400	92400	92400	92400	0
208	20240306	171100	4909014800	92400	92400	92400	92400	0
209	20240306	171000	4909014800	92400	92400	92400	92400	0
210	20240306	170900	4909014800	92400	92400	92400	92400	0
211	20240306	170800	4909014800	92400	92400	92400	92400	0
212	20240306	170700	4909014800	92400	92400	92400	92400	1076
213	20240306	170600	4909014800	92400	92400	92400	92400	0
214	20240306	170500	4909014800	92400	92400	92400	92400	0
215	20240306	170400	4909014800	92400	92400	92400	92400	0
216	20240306	170300	4909014800	92400	92400	92400	92400	0
217	20240306	170200	4909014800	92400	92400	92400	92400	0
218	20240306	170100	4909014800	92400	92400	92400	92400	0
219	20240306	170000	4909014800	92400	92400	92400	92400	0
220	20240306	165900	4909014800	92400	92400	92400	92400	0
221	20240306	165800	4909014800	92400	92400	92400	92400	0
222	20240306	165700	4909014800	92400	92400	92400	92400	0
223	20240306	165600	4909014800	92400	92400	92400	92400	0
224	20240306	165500	4909014800	92400	92400	92400	92400	0
225	20240306	165400	4909014800	92400	92400	92400	92400	0
226	20240306	165300	4909014800	92400	92400	92400	92400	0
227	20240306	165200	4909014800	92400	92400	92400	92400	0
228	20240306	165100	4909014800	92400	92400	92400	92400	0
229	20240306	165000	4909014800	92400	92400	92400	92400	0
230	20240306	164900	4909014800	92400	92400	92400	92400	0
231	20240306	164800	4909014800	92400	92400	92400	92400	0
232	20240306	164700	4909014800	92400	92400	92400	92400	0
233	20240306	164600	4909014800	92400	92400	92400	92400	0
234	20240306	164500	4909014800	92400	92400	92400	92400	0
235	20240306	164400	4909014800	92400	92400	92400	92400	0
236	20240306	164300	4909014800	92400	92400	92400	92400	0
237	20240306	164200	4909014800	92400	92400	92400	92400	0
238	20240306	164100	4909014800	92400	92400	92400	92400	0
239	20240306	164000	4909014800	92400	92400	92400	92400	0
240	20240306	163900	4909014800	92400	92400	92400	92400	0
241	20240306	163800	4909014800	92400	92400	92400	92400	0
242	20240306	163700	4909014800	92400	92400	92400	92400	1076
243	20240306	163600	4909014800	92400	92400	92400	92400	0
244	20240306	163500	4909014800	92400	92400	92400	92400	0
245	20240306	163400	4909014800	92400	92400	92400	92400	0
246	20240306	163300	4909014800	92400	92400	92400	92400	0
247	20240306	163200	4909014800	92400	92400	92400	92400	0
248	20240306	163100	4909014800	92400	92400	92400	92400	0
249	20240306	163000	4909014800	92400	92400	92400	92400	0
250	20240306	162900	4909014800	92400	92400	92400	92400	0
251	20240306	162800	4909014800	92400	92400	92400	92400	0
252	20240306	162700	4909014800	92400	92400	92400	92400	0
253	20240306	162600	4909014800	92400	92400	92400	92400	0
254	20240306	162500	4909014800	92400	92400	92400	92400	0
255	20240306	162400	4909014800	92400	92400	92400	92400	0
256	20240306	162300	4909014800	92400	92400	92400	92400	0
257	20240306	162200	4909014800	92400	92400	92400	92400	0
258	20240306	162100	4909014800	92400	92400	92400	92400	0
259	20240306	162000	4909014800	92400	92400	92400	92400	0
260	20240306	161900	4909014800	92400	92400	92400	92400	0
261	20240306	161800	4909014800	92400	92400	92400	92400	0
262	20240306	161700	4909014800	92400	92400	92400	92400	0
263	20240306	161600	4909014800	92400	92400	92400	92400	0
264	20240306	161500	4909014800	92400	92400	92400	92400	0
265	20240306	161400	4909014800	92400	92400	92400	92400	0
266	20240306	161300	4909014800	92400	92400	92400	92400	0
267	20240306	161200	4909014800	92400	92400	92400	92400	0
268	20240306	161100	4909014800	92400	92400	92400	92400	0
269	20240306	161000	4909014800	92400	92400	92400	92400	0
270	20240306	160900	4909014800	92400	92400	92400	92400	0
271	20240306	160800	4909014800	92400	92400	92400	92400	0
272	20240306	160700	4909014800	92400	92400	92400	92400	1076
273	20240306	160600	4909014800	92400	92400	92400	92400	0
274	20240306	160500	4909014800	92400	92400	92400	92400	0
275	20240306	160400	4909014800	92400	92400	92400	92400	0
276	20240306	160300	4909014800	92400	92400	92400	92400	0
277	20240306	160200	4909014800	92400	92400	92400	92400	0
278	20240306	160100	4909014800	92400	92400	92400	92400	0
279	20240306	160000	4909014800	92400	92400	92400	92400	0
280	20240306	155900	4909014800	92400	92400	92400	92400	0
281	20240306	155800	4909014800	92400	92400	92400	92400	0
282	20240306	155700	4909014800	92400	92400	92400	92400	0
283	20240306	155600	4909014800	92400	92400	92400	92400	0
284	20240306	155500	4909014800	92400	92400	92400	92400	0
285	20240306	155400	4909014800	92400	92400	92400	92400	0
286	20240306	155300	4909014800	92400	92400	92400	92400	0
287	20240306	155200	4909014800	92400	92400	92400	92400	0
288	20240306	155100	4909014800	92400	92400	92400	92400	0
289	20240306	155000	4909014800	92400	92400	92400	92400	0
290	20240306	154900	4909014800	92400	92400	92400	92400	0
291	20240306	154800	4909014800	92400	92400	92400	92400	0
292	20240306	154700	4909014800	92400	92400	92400	92400	0
293	20240306	154600	4909014800	92400	92400	92400	92400	0
294	20240306	154500	4909014800	92400	92400	92400	92400	0
295	20240306	154400	4909014800	92400	92400	92400	92400	0
296	20240306	154300	4909014800	92400	92400	92400	92400	0
297	20240306	154200	4909014800	92400	92400	92400	92400	0
298	20240306	154100	4909014800	92400	92400	92400	92400	0
299	20240306	154000	4909014800	92400	92400	92400	92400	0
300	20240306	153900	4909014800	92400	92400	92400	92400	0
301	20240306	153800	4909014800	92400	92400	92400	92400	0
302	20240306	153700	4909014800	92400	92400	92400	92400	1076
303	20240306	153600	4909014800	92400	92400	92400	92400	0
304	20240306	153500	4909014800	92400	92400	92400	92400	0
305	20240306	153400	4909014800	92400	92400	92400	92400	0
306	20240306	153300	4909014800	92400	92400	92400	92400	0
307	20240306	153200	4909014800	92400	92400	92400	92400	0
308	20240306	153100	4909014800	92400	92400	92400	92400	0
309	20240306	153000	4909014800	92400	92400	92400	92400	1076
310	20240306	152900	4809592400	92400	92400	92400	92400	0
311	20240306	152800	4809592400	92400	92400	92400	92400	0
312	20240306	152700	4809592400	92400	92400	92400	92400	0
313	20240306	152600	4809592400	92400	92400	92400	92400	0
314	20240306	152500	4809592400	92400	92400	92400	92400	0
315	20240306	152400	4809592400	92400	92400	92400	92400	0
316	20240306	152300	4809592400	92400	92400	92400	92400	0
317	20240306	152200	4809592400	92400	92400	92400	92400	0
318	20240306	152100	4809592400	92400	92400	92400	92400	0
319	20240306	152000	4809592400	92400	92400	92400	92400	0
320	20240306	151900	4809592400	92400	91900	92400	91900	390
321	20240306	151800	4773689800	92200	92200	92200	91900	279
322	20240306	151700	4748028700	91900	92100	92200	91900	197
323	20240306	151600	4729898900	92100	92100	92200	92000	681
324	20240306	151500	4667199300	92100	92200	92400	92100	60
325	20240306	151400	4661670500	92100	92100	92200	92100	269
326	20240306	151300	4636893700	92100	92000	92400	92000	277
327	20240306	151200	4611368900	92100	92100	92400	92100	256
328	20240306	151100	4587790700	92100	92100	92400	92100	189
329	20240306	151000	4570378700	92400	92400	92400	92100	285
330	20240306	150900	4544109000	92400	92400	92400	92100	232
331	20240306	150800	4522702100	92300	92300	92400	92300	216
332	20240306	150700	4502764100	92300	92300	92400	92300	319
333	20240306	150600	4473300200	92200	92100	92400	92100	229
334	20240306	150500	4452159800	92200	92300	92400	92100	400
335	20240306	150400	4415242600	92400	92200	92400	92000	173
336	20240306	150300	4399287100	92000	92100	92200	92000	80
337	20240306	150200	4391918600	92200	92200	92200	92100	27
338	20240306	150100	4389431100	92200	92300	92300	92000	165
339	20240306	150000	4374229600	92200	92100	92300	92100	52
340	20240306	145900	4369437500	92100	92300	92300	92100	72
341	20240306	145800	4362802100	92300	92100	92300	92100	53
342	20240306	145700	4357920300	92300	92100	92400	92000	499
343	20240306	145600	4311980900	92300	92100	92300	92100	124
344	20240306	145500	4300550800	92200	92200	92300	92100	76
345	20240306	145400	4293544200	92200	92300	92300	92200	101
346	20240306	145300	4284230400	92300	92200	92300	92200	141
347	20240306	145200	4271227500	92200	92300	92300	92200	31
348	20240306	145100	4268367500	92200	92200	92300	92000	56
349	20240306	145000	4263206300	92300	92200	92300	92200	27
350	20240306	144900	4260715700	92300	92200	92300	92200	47
351	20240306	144800	4256381600	92300	92200	92300	92100	104
352	20240306	144700	4246798300	92100	92100	92200	92100	27
353	20240306	144600	4244311500	92100	92200	92200	92000	87
354	20240306	144500	4236300100	92000	92200	92200	92000	248
355	20240306	144400	4213462700	92200	92200	92200	92100	116
356	20240306	144300	4202770000	92200	92100	92300	92000	118
357	20240306	144200	4191896100	92100	92200	92200	92000	48
358	20240306	144100	4187474700	92000	92000	92000	92000	68
359	20240306	144000	4181218700	92200	91900	92200	91900	39
360	20240306	143900	4177632500	92200	92100	92200	91900	51
361	20240306	143800	4172939600	92200	92000	92200	92000	201
362	20240306	143700	4154445300	92000	92000	92200	92000	343
363	20240306	143600	4122887200	92300	92000	92300	92000	164
364	20240306	143500	4107781800	92100	92300	92300	92000	133
365	20240306	143400	4095531900	92300	92200	92300	92000	425
366	20240306	143300	4056380900	92400	92400	92400	92000	113
367	20240306	143200	4045945300	92400	92200	92400	91900	1253
368	20240306	143100	3930633100	92000	92300	92300	92000	143
369	20240306	143000	3917459500	92300	92400	92500	92200	33
370	20240306	142900	3914413000	92500	92300	92500	92300	121
371	20240306	142800	3903230700	92300	92300	92400	92200	73
372	20240306	142700	3896494300	92300	92400	92500	92300	146
373	20240306	142600	3882996900	92300	92300	92500	92300	52
374	20240306	142500	3878196300	92500	92300	92500	92300	147
375	20240306	142400	3864606200	92400	92400	92500	92100	62
376	20240306	142300	3858881400	92400	92600	92700	92400	63
377	20240306	142200	3853048100	92600	92500	92600	92500	248
378	20240306	142100	3830089500	92400	92000	92600	92000	387
379	20240306	142000	3794327400	92300	92000	92400	92000	138
380	20240306	141900	3781584000	92500	92300	92500	92000	141
381	20240306	141800	3768569300	92200	92100	92300	92100	25
382	20240306	141700	3766265400	92300	92100	92300	92000	176
383	20240306	141600	3750043000	92100	92000	92200	91900	216
384	20240306	141500	3730182700	92000	92200	92200	92000	74
385	20240306	141400	3723362300	92300	92100	92300	92000	102
386	20240306	141300	3713963900	92200	92100	92200	92000	45
387	20240306	141200	3709820200	92100	92200	92300	92100	142
388	20240306	141100	3696721000	92100	92200	92200	92000	45
389	20240306	141000	3692577900	92000	92200	92300	92000	58
390	20240306	140900	3687229600	92300	92000	92300	92000	126
391	20240306	140800	3675613400	92200	92100	92200	92100	31
392	20240306	140700	3672756700	92100	92300	92300	92000	130
393	20240306	140600	3660766500	92300	92100	92400	92100	56
394	20240306	140500	3655600100	92100	92200	92400	92100	115
395	20240306	140400	3644990200	92200	92200	92300	92100	122
396	20240306	140300	3633750300	92200	92100	92200	92000	88
397	20240306	140200	3625646900	92100	92200	92300	92100	93
398	20240306	140100	3617074000	92200	92200	92300	92100	81
399	20240306	140000	3609606300	92200	92200	92200	92100	44
400	20240306	135900	3605552700	92100	92200	92200	92100	41
401	20240306	135800	3601775800	92200	92000	92200	92000	97
402	20240306	135700	3592847200	92000	91900	92100	91900	51
403	20240306	135600	3588158500	91900	92100	92200	91900	47
404	20240306	135500	3583838100	91900	91900	92100	91900	140
405	20240306	135400	3570960400	91900	92100	92100	91900	52
406	20240306	135300	3566177000	92200	92000	92300	92000	105
407	20240306	135200	3556508500	91900	92100	92100	91900	48
408	20240306	135100	3552095800	92100	92000	92100	91900	56
409	20240306	135000	3546942800	92000	91900	92000	91900	86
410	20240306	134900	3539035400	91900	91900	92000	91900	56
411	20240306	134800	3533888600	92000	92100	92100	91900	120
412	20240306	134700	3522847200	92100	92000	92100	91900	83
413	20240306	134600	3515212800	92100	91900	92100	91900	43
414	20240306	134500	3511260900	91900	92000	92100	91900	100
415	20240306	134400	3502056900	92000	91900	92000	91900	68
416	20240306	134300	3495803600	91900	92000	92100	91900	80
417	20240306	134200	3488444400	92100	92100	92200	92100	119
418	20240306	134100	3477474200	92200	91900	92300	91900	85
419	20240306	134000	3469647800	91900	92300	92300	91900	31
420	20240306	133900	3466797400	92200	92000	92200	91900	119
421	20240306	133800	3455838000	91900	92000	92000	91900	71
422	20240306	133700	3449309400	92000	92200	92300	92000	92
423	20240306	133600	3440829000	92100	92000	92100	91900	64
424	20240306	133500	3434936300	92100	92200	92200	92100	72
425	20240306	133400	3428304400	92000	92300	92300	91900	122
426	20240306	133300	3417050600	91900	92100	92400	91900	53
427	20240306	133200	3412173500	92400	92000	92400	91900	76
428	20240306	133100	3405173300	92000	91900	92100	91900	170
429	20240306	133000	3389533200	92000	92000	92000	91900	132
430	20240306	132900	3377394700	92000	92300	92300	92000	567
431	20240306	132800	3325149600	92200	92300	92400	92200	154
432	20240306	132700	3310939400	92300	92300	92300	92200	110
433	20240306	132600	3300789600	92300	92400	92400	92200	123
434	20240306	132500	3289437000	92300	92200	92300	92200	75
435	20240306	132400	3282518000	92500	92200	92500	92200	41
436	20240306	132300	3278732500	92200	92300	92500	92200	132
437	20240306	132200	3266536900	92300	92200	92300	92200	63
438	20240306	132100	3260725300	92300	92200	92600	92200	37
439	20240306	132000	3257312000	92300	92300	92400	92300	158
440	20240306	131900	3242718100	92400	92500	92600	92400	33
441	20240306	131800	3239667800	92500	92400	92700	92300	117
442	20240306	131700	3228842800	92400	92300	92400	92300	36
443	20240306	131600	3225516500	92300	92400	92400	92300	55
444	20240306	131500	3220437800	92600	92400	92600	92400	158
445	20240306	131400	3205825100	92400	92500	92500	92400	58
446	20240306	131300	3200464200	92500	92400	92600	92400	79
447	20240306	131200	3193162900	92400	92500	92600	92400	115
448	20240306	131100	3182515400	92600	92500	92600	92400	53
449	20240306	131000	3177616600	92600	92500	92600	92300	179
450	20240306	130900	3161061700	92600	92600	92600	92500	108
451	20240306	130800	3151061100	92600	92600	92600	92500	45
452	20240306	130700	3146897400	92600	92800	92800	92600	18
453	20240306	130600	3145229000	92600	92700	92700	92500	134
454	20240306	130500	3132812100	92700	92500	92700	92400	79
455	20240306	130400	3125502300	92700	92500	92700	92500	107
456	20240306	130300	3115583800	92700	92600	92700	92500	42
457	20240306	130200	3111695600	92600	92700	92700	92500	67
458	20240306	130100	3105497400	92500	92600	92700	92500	133
459	20240306	130000	3093172900	92500	92700	92700	92500	49
460	20240306	125900	3088635400	92700	92600	92700	92500	17
461	20240306	125800	3087061100	92700	92500	92700	92400	199
462	20240306	125700	3068634500	92600	92500	92700	92400	25
463	20240306	125600	3066320300	92700	92600	92700	92400	49
464	20240306	125500	3061785900	92600	92400	92600	92300	172
465	20240306	125400	3045868400	92500	92500	92600	92500	25
466	20240306	125300	3043555600	92500	92400	92600	92400	125
467	20240306	125200	3031986700	92500	92600	92600	92400	11
468	20240306	125100	3030968700	92600	92700	92700	92400	87
469	20240306	125000	3022914300	92600	92500	92600	92400	63
470	20240306	124900	3017083900	92400	92600	92600	92400	42
471	20240306	124800	3013200400	92700	92600	92700	92400	121
472	20240306	124700	3001995400	92500	92500	92500	92400	118
473	20240306	124600	2991087900	92400	92600	92600	92400	37
474	20240306	124500	2987664600	92400	92500	92600	92400	219
475	20240306	124400	2967388400	92500	92400	92500	92400	45
476	20240306	124300	2963228500	92500	92500	92500	92400	47
477	20240306	124200	2958882800	92500	92500	92600	92400	140
478	20240306	124100	2945931800	92600	92600	92700	92400	38
479	20240306	124000	2942417100	92600	92600	92700	92600	10
480	20240306	123900	2941491000	92600	92500	92600	92500	112
481	20240306	123800	2931122800	92500	92400	92600	92400	47
482	20240306	123700	2926776800	92600	92600	92600	92500	19
483	20240306	123600	2925019000	92600	92500	92600	92400	168
484	20240306	123500	2909468900	92600	92500	92600	92500	42
485	20240306	123400	2905581100	92700	92700	92700	92500	144
486	20240306	123300	2892239200	92600	92600	92700	92500	79
487	20240306	123200	2884926900	92600	92800	92800	92600	19
488	20240306	123100	2883165300	92800	92800	92800	92600	125
489	20240306	123000	2871569300	92800	92800	92800	92400	12
490	20240306	122900	2870456500	92800	92800	92800	92400	38
491	20240306	122800	2866938800	92700	92400	92700	92400	123
492	20240306	122700	2855541500	92400	92600	92600	92400	34
493	20240306	122600	2852396600	92500	92800	92800	92400	149
494	20240306	122500	2838584800	92900	92600	92900	92500	28
495	20240306	122400	2835988100	92400	92700	92700	92400	94
496	20240306	122300	2827296900	92800	92400	92800	92400	107
497	20240306	122200	2817374200	92500	92700	92800	92500	26
498	20240306	122100	2814966100	92900	92800	92900	92500	107
499	20240306	122000	2805042300	92800	92600	92800	92600	28
500	20240306	121900	2802446900	92700	92900	92900	92500	32
501	20240306	121800	2799481700	92900	92700	92900	92700	118
502	20240306	121700	2788531600	92600	92600	92700	92500	42
503	20240306	121600	2784642900	92600	92800	92800	92600	32
504	20240306	121500	2781676200	92800	92900	93000	92800	115
505	20240306	121400	2770992800	92900	92700	92900	92600	22
506	20240306	121300	2768954000	92900	92700	92900	92700	16
507	20240306	121200	2767468500	92500	92800	92800	92500	122
508	20240306	121100	2756152300	92500	92900	92900	92500	22
509	20240306	121000	2754114100	92700	92800	92900	92700	128
510	20240306	120900	2742236200	92700	92600	92800	92300	42
511	20240306	120800	2738351700	92600	92800	92800	92600	45
512	20240306	120700	2734176500	92600	92700	92800	92600	143
513	20240306	120600	2720912400	92700	92700	92700	92600	38
514	20240306	120500	2717391800	92900	92800	92900	92800	19
515	20240306	120400	2715626900	92500	92800	93000	92400	139
516	20240306	120300	2702714200	92900	92800	93000	92700	98
517	20240306	120200	2693626400	92800	93100	93200	92800	93
518	20240306	120100	2684967400	93000	92600	93000	92600	692
519	20240306	120000	2620668800	92500	92500	92800	92100	204
520	20240306	115900	2601779400	92400	92400	92500	92300	120
521	20240306	115800	2590684900	92500	92400	92500	92000	44
522	20240306	115700	2586628400	92300	92400	92500	92300	27
523	20240306	115600	2584134600	92400	92100	92400	92000	228
524	20240306	115500	2563115100	92100	92200	92300	92100	36
525	20240306	115400	2559796500	92300	92500	92500	92100	64
526	20240306	115300	2553897200	92400	92100	92400	92100	117
527	20240306	115200	2543099800	92100	92600	92600	92100	109
528	20240306	115100	2533046000	92600	92300	92600	92300	93
529	20240306	115000	2524447900	92300	92200	92400	92200	113
530	20240306	114900	2514021600	92300	92200	92400	92100	67
531	20240306	114800	2507844500	92300	92400	92500	92300	155
532	20240306	114700	2493524100	92300	92300	92300	92100	41
533	20240306	114600	2489744100	92100	92400	92400	92100	74
534	20240306	114500	2482917600	92500	92400	92600	92400	115
535	20240306	114400	2472277400	92300	92200	92500	92100	85
536	20240306	114300	2464438200	92200	92500	92600	92200	82
537	20240306	114200	2456855800	92500	92400	92500	92100	155
538	20240306	114100	2442538600	92500	92500	92600	92500	99
539	20240306	114000	2433380200	92600	92600	92700	92500	100
540	20240306	113900	2424123100	92600	92600	92700	92500	191
541	20240306	113800	2406434000	92600	92500	92600	92500	88
542	20240306	113700	2398289200	92500	92400	92600	92200	185
543	20240306	113600	2381193100	92300	92300	92400	92200	76
544	20240306	113500	2374179900	92600	92500	92600	92200	96
545	20240306	113400	2365315100	92500	92300	92600	92300	122
546	20240306	113300	2354020500	92100	92300	92600	92100	134
547	20240306	113200	2341669900	92100	92500	92700	92100	93
548	20240306	113100	2333066400	92600	92300	92600	92100	144
549	20240306	113000	2319766200	92400	92600	92600	92000	76
550	20240306	112900	2312762800	92600	92300	92600	92300	160
551	20240306	112800	2297950400	92300	92500	92500	92000	69
552	20240306	112700	2291596700	92100	92300	92600	92000	195
553	20240306	112600	2273598500	92300	92100	92300	92100	22
554	20240306	112500	2271568400	92200	92100	92300	92100	141
555	20240306	112400	2258579000	92200	92400	92500	92100	106
556	20240306	112300	2248806600	92400	92200	92400	92200	109
557	20240306	112200	2238745700	92100	92100	92400	92100	79
558	20240306	112100	2231466600	92100	92300	92500	92100	118
559	20240306	112000	2220576100	92300	92200	92300	92000	90
560	20240306	111900	2212278700	92300	92500	92500	92000	111
561	20240306	111800	2202039900	92400	92200	92400	92000	164
562	20240306	111700	2186909800	92200	92200	92400	92200	49
563	20240306	111600	2182389000	92300	92500	92500	92200	54
564	20240306	111500	2177408800	92400	92200	92500	92100	167
565	20240306	111400	2161991600	92500	92100	92500	92100	99
566	20240306	111300	2152863500	92500	92700	92800	92100	231
567	20240306	111200	2131501700	92700	92300	92700	92300	63
568	20240306	111100	2125676700	92100	92100	92600	92100	167
569	20240306	111000	2110277600	92100	92100	92600	92000	192
570	20240306	110900	2092546900	92100	92100	92100	92000	110
571	20240306	110800	2082422000	92100	92100	92200	92100	79
572	20240306	110700	2075143000	92200	92500	92500	92100	182
573	20240306	110600	2058332800	92500	92200	92500	92100	432
574	20240306	110500	2018497800	92200	92400	92400	92200	179
575	20240306	110400	2001977300	92500	92500	92600	92400	198
576	20240306	110300	1983669400	92500	92500	92600	92400	122
577	20240306	110200	1972380900	92500	92400	92600	92400	77
578	20240306	110100	1965263300	92400	92600	92900	92400	257
579	20240306	110000	1941458900	92500	92900	92900	92500	36
580	20240306	105900	1938125900	92500	92800	93000	92500	207
581	20240306	105800	1918921400	92900	92800	93000	92700	89
582	20240306	105700	1910666200	92800	92900	92900	92700	44
583	20240306	105600	1906582700	92700	92700	92900	92700	147
584	20240306	105500	1892937700	92700	93100	93100	92700	178
585	20240306	105400	1876394800	93000	93200	93300	93000	33
586	20240306	105300	1873322000	93200	92900	93200	92900	691
587	20240306	105200	1809062800	92900	92900	92900	92600	257
588	20240306	105100	1785199200	92800	92600	92900	92600	243
589	20240306	105000	1762660300	92600	92500	92600	92400	99
590	20240306	104900	1753504000	92500	92800	92800	92500	103
591	20240306	104800	1743968600	92900	92500	92900	92500	225
592	20240306	104700	1723097100	92600	92600	92700	92500	194
593	20240306	104600	1705136800	92600	92800	92800	92600	87
594	20240306	104500	1697078800	92800	92600	92800	92600	190
595	20240306	104400	1679470700	92500	92600	92700	92500	107
596	20240306	104300	1669564300	92600	92700	92700	92500	160
597	20240306	104200	1654749800	92700	92500	92800	92500	305
598	20240306	104100	1626469100	92400	92600	92700	92400	159
599	20240306	104000	1611758600	92600	92400	92700	92300	186
600	20240306	103900	1594538500	92300	92400	92600	92300	28
601	20240306	103800	1591950400	92500	92500	92600	92300	283
602	20240306	103700	1565768500	92500	92400	92600	92300	199
603	20240306	103600	1547367400	92300	92100	92300	92000	106
604	20240306	103500	1537602600	92200	92300	92400	92100	94
605	20240306	103400	1528929500	92200	92300	92300	91900	159
606	20240306	103300	1514291100	92300	92300	92500	92000	77
607	20240306	103200	1507180600	92300	92200	92400	92200	170
608	20240306	103100	1491483600	92100	92000	92200	91900	204
609	20240306	103000	1472696400	92000	92300	92300	92000	87
610	20240306	102900	1464680200	92200	92200	92300	92200	166
611	20240306	102800	1449364600	92200	92200	92300	92000	124
612	20240306	102700	1437944100	92300	92500	92500	92300	60
613	20240306	102600	1432400700	92400	92400	92400	92200	143
614	20240306	102500	1419202400	92400	92300	92500	92100	75
615	20240306	102400	1412284000	92300	92500	92600	92100	176
616	20240306	102300	1396026800	92400	92400	92500	92100	166
617	20240306	102200	1380703900	92500	92400	92500	92100	217
618	20240306	102100	1360651300	92400	92400	92500	92400	160
619	20240306	102000	1345861100	92300	92400	92400	92300	158
620	20240306	101900	1331272000	92400	92200	92500	92100	98
621	20240306	101800	1322222900	92300	92300	92500	92200	255
622	20240306	101700	1298668200	92100	92100	92400	92100	158
623	20240306	101600	1284090700	92200	92300	92600	92100	612
624	20240306	101500	1227549000	92300	91800	92400	91800	313
625	20240306	101400	1198694800	91700	92000	92100	91700	195
626	20240306	101300	1180783400	92100	91900	92100	91900	136
627	20240306	101200	1168275600	91900	91700	91900	91600	199
628	20240306	101100	1150020600	91700	91800	91900	91600	92
629	20240306	101000	1141581400	92000	91900	92000	91800	436
630	20240306	100900	1101511000	91900	92000	92200	91900	203
631	20240306	100800	1082832700	92000	92000	92200	92000	145
632	20240306	100700	1069487800	92000	92100	92200	92000	173
633	20240306	100600	1053554600	92100	92200	92300	92000	196
634	20240306	100500	1035490700	92300	92200	92400	92200	152
635	20240306	100400	1021461800	92200	92100	92200	92000	216
636	20240306	100300	1001577100	92000	92200	92200	92000	86
637	20240306	100200	993654300	92100	92200	92300	92100	217
638	20240306	100100	973640800	92300	92100	92300	92000	59
639	20240306	100000	968206900	92000	92000	92300	92000	96
640	20240306	095900	959373700	92500	92000	92500	92000	218
641	20240306	095800	939283400	92000	92100	92200	92000	233
642	20240306	095700	917822500	92100	92100	92100	92100	54
643	20240306	095600	912849100	92100	92200	92200	92100	171
644	20240306	095500	897093700	92200	92200	92300	92200	199
645	20240306	095400	878738700	92200	92300	92300	92200	49
646	20240306	095300	874216300	92300	92300	92400	92300	38
647	20240306	095200	870708200	92300	92200	92300	92200	44
648	20240306	095100	866647500	92200	92200	92300	92200	38
649	20240306	095000	863140800	92200	92200	92200	92200	30
650	20240306	094900	860374800	92200	92300	92300	92200	273
651	20240306	094800	835194400	92300	92400	92500	92300	224
652	20240306	094700	814492100	92500	92500	92500	92400	63
653	20240306	094600	808664700	92500	92600	92700	92500	97
654	20240306	094500	799683000	92600	92700	92800	92600	137
655	20240306	094400	786972500	92700	92500	92700	92500	436
656	20240306	094300	746602100	92500	92400	92500	92400	213
657	20240306	094200	726905500	92400	92400	92500	92300	56
658	20240306	094100	721726500	92500	92400	92500	92300	47
659	20240306	094000	717383500	92400	92300	92400	92200	92
660	20240306	093900	708884700	92300	92200	92400	92200	322
661	20240306	093800	679177400	92100	92000	92200	92000	149
662	20240306	093700	665455800	92100	92000	92100	92000	69
663	20240306	093600	659104100	92000	92000	92000	91900	180
664	20240306	093500	642544400	91900	91900	92000	91900	41
665	20240306	093400	638776200	91900	91900	92000	91900	16
666	20240306	093300	637305100	91900	91800	91900	91800	77
667	20240306	093200	630233100	91700	92000	92000	91700	338
668	20240306	093100	599176500	92000	92000	92100	92000	193
669	20240306	093000	581417300	92100	92200	92300	92000	168
670	20240306	092900	565927800	92200	92000	92200	92000	156
671	20240306	092800	551557400	92100	91400	92200	91400	926
672	20240306	092700	466469900	91400	91400	91500	91400	18
673	20240306	092600	464823900	91400	91400	91500	91400	25
674	20240306	092500	462538800	91500	91400	91500	91400	54
675	20240306	092400	457600400	91300	91200	91300	91100	49
676	20240306	092300	453129700	91100	91100	91200	91100	27
677	20240306	092200	450668200	91100	91200	91200	91100	47
678	20240306	092100	446385800	91100	91100	91300	91100	96
679	20240306	092000	437637200	91100	91000	91200	91000	75
680	20240306	091900	430806600	91000	91000	91100	90900	425
681	20240306	091800	392130900	91000	91100	91100	91000	146
682	20240306	091700	378832500	91100	91200	91400	91100	48
683	20240306	091600	374454600	91000	91200	91200	91000	8
684	20240306	091500	373726000	90900	90900	91100	90900	290
685	20240306	091400	347361400	91000	91100	91100	90900	230
686	20240306	091300	326451500	91100	91100	91100	91000	628
687	20240306	091200	269298100	91100	91000	91100	91000	32
688	20240306	091100	266383900	91000	91000	91100	90900	46
689	20240306	091000	262198300	91000	91000	91000	91000	121
690	20240306	090900	251187300	91000	91100	91100	90900	482
691	20240306	090800	207315600	91100	91300	91300	91100	140
692	20240306	090700	194540700	91500	91500	91500	91500	4
693	20240306	090600	194174700	91500	91200	91500	91100	398
694	20240306	090500	157810500	91200	91400	91400	91200	77
695	20240306	090400	150778000	91400	91300	91600	91100	164
696	20240306	090300	135786800	91100	91300	91500	91100	212
697	20240306	090200	116446300	91400	91200	91400	91100	179
698	20240306	090100	100115300	91100	91000	91100	91000	54
699	20240306	090000	95198600	91000	90900	91100	90900	1045