KissMeData/069960/min/candle-20240319.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240319	194600	2448115800	50200	50200	50200	50200	2017
3	20240319	194500	2448115800	50200	50200	50200	50200	0
4	20240319	194400	2448115800	50200	50200	50200	50200	0
5	20240319	194300	2448115800	50200	50200	50200	50200	0
6	20240319	194200	2448115800	50200	50200	50200	50200	0
7	20240319	194100	2448115800	50200	50200	50200	50200	0
8	20240319	194000	2448115800	50200	50200	50200	50200	0
9	20240319	193900	2448115800	50200	50200	50200	50200	0
10	20240319	193800	2448115800	50200	50200	50200	50200	0
11	20240319	193700	2448115800	50200	50200	50200	50200	0
12	20240319	193600	2448115800	50200	50200	50200	50200	0
13	20240319	193500	2448115800	50200	50200	50200	50200	0
14	20240319	193400	2448115800	50200	50200	50200	50200	0
15	20240319	193300	2448115800	50200	50200	50200	50200	0
16	20240319	193200	2448115800	50200	50200	50200	50200	0
17	20240319	193100	2448115800	50200	50200	50200	50200	0
18	20240319	193000	2448115800	50200	50200	50200	50200	0
19	20240319	192900	2448115800	50200	50200	50200	50200	0
20	20240319	192800	2448115800	50200	50200	50200	50200	0
21	20240319	192700	2448115800	50200	50200	50200	50200	0
22	20240319	192600	2448115800	50200	50200	50200	50200	0
23	20240319	192500	2448115800	50200	50200	50200	50200	0
24	20240319	192400	2448115800	50200	50200	50200	50200	0
25	20240319	192300	2448115800	50200	50200	50200	50200	0
26	20240319	192200	2448115800	50200	50200	50200	50200	0
27	20240319	192100	2448115800	50200	50200	50200	50200	0
28	20240319	192000	2448115800	50200	50200	50200	50200	0
29	20240319	191900	2448115800	50200	50200	50200	50200	0
30	20240319	191800	2448115800	50200	50200	50200	50200	0
31	20240319	191700	2448115800	50200	50200	50200	50200	0
32	20240319	191600	2448115800	50200	50200	50200	50200	2017
33	20240319	191500	2448115800	50200	50200	50200	50200	0
34	20240319	191400	2448115800	50200	50200	50200	50200	0
35	20240319	191300	2448115800	50200	50200	50200	50200	0
36	20240319	191200	2448115800	50200	50200	50200	50200	0
37	20240319	191100	2448115800	50200	50200	50200	50200	0
38	20240319	191000	2448115800	50200	50200	50200	50200	0
39	20240319	190900	2448115800	50200	50200	50200	50200	0
40	20240319	190800	2448115800	50200	50200	50200	50200	0
41	20240319	190700	2448115800	50200	50200	50200	50200	0
42	20240319	190600	2448115800	50200	50200	50200	50200	0
43	20240319	190500	2448115800	50200	50200	50200	50200	0
44	20240319	190400	2448115800	50200	50200	50200	50200	0
45	20240319	190300	2448115800	50200	50200	50200	50200	0
46	20240319	190200	2448115800	50200	50200	50200	50200	0
47	20240319	190100	2448115800	50200	50200	50200	50200	0
48	20240319	190000	2448115800	50200	50200	50200	50200	0
49	20240319	185900	2448115800	50200	50200	50200	50200	0
50	20240319	185800	2448115800	50200	50200	50200	50200	0
51	20240319	185700	2448115800	50200	50200	50200	50200	0
52	20240319	185600	2448115800	50200	50200	50200	50200	0
53	20240319	185500	2448115800	50200	50200	50200	50200	0
54	20240319	185400	2448115800	50200	50200	50200	50200	0
55	20240319	185300	2448115800	50200	50200	50200	50200	0
56	20240319	185200	2448115800	50200	50200	50200	50200	0
57	20240319	185100	2448115800	50200	50200	50200	50200	0
58	20240319	185000	2448115800	50200	50200	50200	50200	0
59	20240319	184900	2448115800	50200	50200	50200	50200	0
60	20240319	184800	2448115800	50200	50200	50200	50200	0
61	20240319	184700	2448115800	50200	50200	50200	50200	0
62	20240319	184600	2448115800	50200	50200	50200	50200	2017
63	20240319	184500	2448115800	50200	50200	50200	50200	0
64	20240319	184400	2448115800	50200	50200	50200	50200	0
65	20240319	184300	2448115800	50200	50200	50200	50200	0
66	20240319	184200	2448115800	50200	50200	50200	50200	0
67	20240319	184100	2448115800	50200	50200	50200	50200	0
68	20240319	184000	2448115800	50200	50200	50200	50200	0
69	20240319	183900	2448115800	50200	50200	50200	50200	0
70	20240319	183800	2448115800	50200	50200	50200	50200	0
71	20240319	183700	2448115800	50200	50200	50200	50200	0
72	20240319	183600	2448115800	50200	50200	50200	50200	0
73	20240319	183500	2448115800	50200	50200	50200	50200	0
74	20240319	183400	2448115800	50200	50200	50200	50200	0
75	20240319	183300	2448115800	50200	50200	50200	50200	0
76	20240319	183200	2448115800	50200	50200	50200	50200	0
77	20240319	183100	2448115800	50200	50200	50200	50200	0
78	20240319	183000	2448115800	50200	50200	50200	50200	0
79	20240319	182900	2448115800	50200	50200	50200	50200	0
80	20240319	182800	2448115800	50200	50200	50200	50200	0
81	20240319	182700	2448115800	50200	50200	50200	50200	0
82	20240319	182600	2448115800	50200	50200	50200	50200	0
83	20240319	182500	2448115800	50200	50200	50200	50200	0
84	20240319	182400	2448115800	50200	50200	50200	50200	0
85	20240319	182300	2448115800	50200	50200	50200	50200	0
86	20240319	182200	2448115800	50200	50200	50200	50200	0
87	20240319	182100	2448115800	50200	50200	50200	50200	0
88	20240319	182000	2448115800	50200	50200	50200	50200	0
89	20240319	181900	2448115800	50200	50200	50200	50200	0
90	20240319	181800	2448115800	50200	50200	50200	50200	0
91	20240319	181700	2448115800	50200	50200	50200	50200	0
92	20240319	181600	2448115800	50200	50200	50200	50200	2017
93	20240319	181500	2448115800	50200	50200	50200	50200	0
94	20240319	181400	2448115800	50200	50200	50200	50200	0
95	20240319	181300	2448115800	50200	50200	50200	50200	0
96	20240319	181200	2448115800	50200	50200	50200	50200	0
97	20240319	181100	2448115800	50200	50200	50200	50200	0
98	20240319	181000	2448115800	50200	50200	50200	50200	0
99	20240319	180900	2448115800	50200	50200	50200	50200	0
100	20240319	180800	2448115800	50200	50200	50200	50200	0
101	20240319	180700	2448115800	50200	50200	50200	50200	0
102	20240319	180600	2448115800	50200	50200	50200	50200	0
103	20240319	180500	2448115800	50200	50200	50200	50200	0
104	20240319	180400	2448115800	50200	50200	50200	50200	0
105	20240319	180300	2448115800	50200	50200	50200	50200	0
106	20240319	180200	2448115800	50200	50200	50200	50200	0
107	20240319	180100	2448115800	50200	50200	50200	50200	0
108	20240319	180000	2448115800	50200	50200	50200	50200	0
109	20240319	175900	2448115800	50200	50200	50200	50200	0
110	20240319	175800	2448115800	50200	50200	50200	50200	0
111	20240319	175700	2448115800	50200	50200	50200	50200	0
112	20240319	175600	2448115800	50200	50200	50200	50200	0
113	20240319	175500	2448115800	50200	50200	50200	50200	0
114	20240319	175400	2448115800	50200	50200	50200	50200	0
115	20240319	175300	2448115800	50200	50200	50200	50200	0
116	20240319	175200	2448115800	50200	50200	50200	50200	0
117	20240319	175100	2448115800	50200	50200	50200	50200	0
118	20240319	175000	2448115800	50200	50200	50200	50200	0
119	20240319	174900	2448115800	50200	50200	50200	50200	0
120	20240319	174800	2448115800	50200	50200	50200	50200	0
121	20240319	174700	2448115800	50200	50200	50200	50200	0
122	20240319	174600	2448115800	50200	50200	50200	50200	2017
123	20240319	174500	2448115800	50200	50200	50200	50200	0
124	20240319	174400	2448115800	50200	50200	50200	50200	0
125	20240319	174300	2448115800	50200	50200	50200	50200	0
126	20240319	174200	2448115800	50200	50200	50200	50200	0
127	20240319	174100	2448115800	50200	50200	50200	50200	0
128	20240319	174000	2448115800	50200	50200	50200	50200	0
129	20240319	173900	2448115800	50200	50200	50200	50200	0
130	20240319	173800	2448115800	50200	50200	50200	50200	0
131	20240319	173700	2448115800	50200	50200	50200	50200	0
132	20240319	173600	2448115800	50200	50200	50200	50200	0
133	20240319	173500	2448115800	50200	50200	50200	50200	0
134	20240319	173400	2448115800	50200	50200	50200	50200	0
135	20240319	173300	2448115800	50200	50200	50200	50200	0
136	20240319	173200	2448115800	50200	50200	50200	50200	0
137	20240319	173100	2448115800	50200	50200	50200	50200	0
138	20240319	173000	2448115800	50200	50200	50200	50200	0
139	20240319	172900	2448115800	50200	50200	50200	50200	0
140	20240319	172800	2448115800	50200	50200	50200	50200	0
141	20240319	172700	2448115800	50200	50200	50200	50200	0
142	20240319	172600	2448115800	50200	50200	50200	50200	0
143	20240319	172500	2448115800	50200	50200	50200	50200	0
144	20240319	172400	2448115800	50200	50200	50200	50200	0
145	20240319	172300	2448115800	50200	50200	50200	50200	0
146	20240319	172200	2448115800	50200	50200	50200	50200	0
147	20240319	172100	2448115800	50200	50200	50200	50200	0
148	20240319	172000	2448115800	50200	50200	50200	50200	0
149	20240319	171900	2448115800	50200	50200	50200	50200	0
150	20240319	171800	2448115800	50200	50200	50200	50200	0
151	20240319	171700	2448115800	50200	50200	50200	50200	0
152	20240319	171600	2448115800	50200	50200	50200	50200	2017
153	20240319	171500	2448115800	50200	50200	50200	50200	0
154	20240319	171400	2448115800	50200	50200	50200	50200	0
155	20240319	171300	2448115800	50200	50200	50200	50200	0
156	20240319	171200	2448115800	50200	50200	50200	50200	0
157	20240319	171100	2448115800	50200	50200	50200	50200	0
158	20240319	171000	2448115800	50200	50200	50200	50200	0
159	20240319	170900	2448115800	50200	50200	50200	50200	0
160	20240319	170800	2448115800	50200	50200	50200	50200	0
161	20240319	170700	2448115800	50200	50200	50200	50200	0
162	20240319	170600	2448115800	50200	50200	50200	50200	0
163	20240319	170500	2448115800	50200	50200	50200	50200	0
164	20240319	170400	2448115800	50200	50200	50200	50200	0
165	20240319	170300	2448115800	50200	50200	50200	50200	0
166	20240319	170200	2448115800	50200	50200	50200	50200	0
167	20240319	170100	2448115800	50200	50200	50200	50200	0
168	20240319	170000	2448115800	50200	50200	50200	50200	0
169	20240319	165900	2448115800	50200	50200	50200	50200	0
170	20240319	165800	2448115800	50200	50200	50200	50200	0
171	20240319	165700	2448115800	50200	50200	50200	50200	0
172	20240319	165600	2448115800	50200	50200	50200	50200	0
173	20240319	165500	2448115800	50200	50200	50200	50200	0
174	20240319	165400	2448115800	50200	50200	50200	50200	0
175	20240319	165300	2448115800	50200	50200	50200	50200	0
176	20240319	165200	2448115800	50200	50200	50200	50200	0
177	20240319	165100	2448115800	50200	50200	50200	50200	0
178	20240319	165000	2448115800	50200	50200	50200	50200	0
179	20240319	164900	2448115800	50200	50200	50200	50200	0
180	20240319	164800	2448115800	50200	50200	50200	50200	0
181	20240319	164700	2448115800	50200	50200	50200	50200	0
182	20240319	164600	2448115800	50200	50200	50200	50200	2017
183	20240319	164500	2448115800	50200	50200	50200	50200	0
184	20240319	164400	2448115800	50200	50200	50200	50200	0
185	20240319	164300	2448115800	50200	50200	50200	50200	0
186	20240319	164200	2448115800	50200	50200	50200	50200	0
187	20240319	164100	2448115800	50200	50200	50200	50200	0
188	20240319	164000	2448115800	50200	50200	50200	50200	0
189	20240319	163900	2448115800	50200	50200	50200	50200	0
190	20240319	163800	2448115800	50200	50200	50200	50200	0
191	20240319	163700	2448115800	50200	50200	50200	50200	0
192	20240319	163600	2448115800	50200	50200	50200	50200	0
193	20240319	163500	2448115800	50200	50200	50200	50200	0
194	20240319	163400	2448115800	50200	50200	50200	50200	0
195	20240319	163300	2448115800	50200	50200	50200	50200	0
196	20240319	163200	2448115800	50200	50200	50200	50200	0
197	20240319	163100	2448115800	50200	50200	50200	50200	0
198	20240319	163000	2448115800	50200	50200	50200	50200	0
199	20240319	162900	2448115800	50200	50200	50200	50200	0
200	20240319	162800	2448115800	50200	50200	50200	50200	0
201	20240319	162700	2448115800	50200	50200	50200	50200	0
202	20240319	162600	2448115800	50200	50200	50200	50200	0
203	20240319	162500	2448115800	50200	50200	50200	50200	0
204	20240319	162400	2448115800	50200	50200	50200	50200	0
205	20240319	162300	2448115800	50200	50200	50200	50200	0
206	20240319	162200	2448115800	50200	50200	50200	50200	0
207	20240319	162100	2448115800	50200	50200	50200	50200	0
208	20240319	162000	2448115800	50200	50200	50200	50200	0
209	20240319	161900	2448115800	50200	50200	50200	50200	0
210	20240319	161800	2448115800	50200	50200	50200	50200	0
211	20240319	161700	2448115800	50200	50200	50200	50200	0
212	20240319	161600	2448115800	50200	50200	50200	50200	2017
213	20240319	161500	2448115800	50200	50200	50200	50200	0
214	20240319	161400	2448115800	50200	50200	50200	50200	0
215	20240319	161300	2448115800	50200	50200	50200	50200	0
216	20240319	161200	2448115800	50200	50200	50200	50200	0
217	20240319	161100	2448115800	50200	50200	50200	50200	0
218	20240319	161000	2448115800	50200	50200	50200	50200	0
219	20240319	160900	2448115800	50200	50200	50200	50200	0
220	20240319	160800	2448115800	50200	50200	50200	50200	0
221	20240319	160700	2448115800	50200	50200	50200	50200	0
222	20240319	160600	2448115800	50200	50200	50200	50200	0
223	20240319	160500	2448115800	50200	50200	50200	50200	0
224	20240319	160400	2448115800	50200	50200	50200	50200	0
225	20240319	160300	2448115800	50200	50200	50200	50200	0
226	20240319	160200	2448115800	50200	50200	50200	50200	0
227	20240319	160100	2448115800	50200	50200	50200	50200	0
228	20240319	160000	2448115800	50200	50200	50200	50200	0
229	20240319	155900	2448115800	50200	50200	50200	50200	0
230	20240319	155800	2448115800	50200	50200	50200	50200	0
231	20240319	155700	2448115800	50200	50200	50200	50200	0
232	20240319	155600	2448115800	50200	50200	50200	50200	0
233	20240319	155500	2448115800	50200	50200	50200	50200	0
234	20240319	155400	2448115800	50200	50200	50200	50200	0
235	20240319	155300	2448115800	50200	50200	50200	50200	0
236	20240319	155200	2448115800	50200	50200	50200	50200	0
237	20240319	155100	2448115800	50200	50200	50200	50200	0
238	20240319	155000	2448115800	50200	50200	50200	50200	0
239	20240319	154900	2448115800	50200	50200	50200	50200	0
240	20240319	154800	2448115800	50200	50200	50200	50200	0
241	20240319	154700	2448115800	50200	50200	50200	50200	0
242	20240319	154600	2448115800	50200	50200	50200	50200	2017
243	20240319	154500	2448115800	50200	50200	50200	50200	0
244	20240319	154400	2448115800	50200	50200	50200	50200	0
245	20240319	154300	2448115800	50200	50200	50200	50200	0
246	20240319	154200	2448115800	50200	50200	50200	50200	0
247	20240319	154100	2448115800	50200	50200	50200	50200	0
248	20240319	154000	2448115800	50200	50200	50200	50200	0
249	20240319	153900	2448115800	50200	50200	50200	50200	0
250	20240319	153800	2448115800	50200	50200	50200	50200	0
251	20240319	153700	2448115800	50200	50200	50200	50200	0
252	20240319	153600	2448115800	50200	50200	50200	50200	0
253	20240319	153500	2448115800	50200	50200	50200	50200	0
254	20240319	153400	2448115800	50200	50200	50200	50200	0
255	20240319	153300	2448115800	50200	50200	50200	50200	0
256	20240319	153200	2448115800	50200	50200	50200	50200	0
257	20240319	153100	2448115800	50200	50200	50200	50200	0
258	20240319	153000	2448115800	50200	50200	50200	50200	2017
259	20240319	152900	2346862400	50200	50200	50200	50200	0
260	20240319	152800	2346862400	50200	50200	50200	50200	0
261	20240319	152700	2346862400	50200	50200	50200	50200	0
262	20240319	152600	2346862400	50200	50200	50200	50200	0
263	20240319	152500	2346862400	50200	50200	50200	50200	0
264	20240319	152400	2346862400	50200	50200	50200	50200	0
265	20240319	152300	2346862400	50200	50200	50200	50200	0
266	20240319	152200	2346862400	50200	50200	50200	50200	0
267	20240319	152100	2346862400	50200	50200	50200	50200	0
268	20240319	152000	2346862400	50200	50200	50200	50200	0
269	20240319	151900	2346862400	50200	50200	50200	50100	406
270	20240319	151800	2326498000	50200	50100	50200	50100	90
271	20240319	151700	2321980100	50200	50200	50200	50100	97
272	20240319	151600	2317112500	50200	50100	50200	50100	115
273	20240319	151500	2311344400	50100	50200	50200	50100	591
274	20240319	151400	2281728600	50200	50200	50200	50100	138
275	20240319	151300	2274803500	50200	50100	50200	50000	429
276	20240319	151200	2253310400	50100	50100	50100	50000	693
277	20240319	151100	2218592700	50100	50100	50100	50000	87
278	20240319	151000	2214235000	50100	50000	50100	50000	155
279	20240319	150900	2206472100	50100	50000	50100	50000	77
280	20240319	150800	2202615800	50100	50100	50100	50000	240
281	20240319	150700	2190594600	50200	50100	50200	50100	71
282	20240319	150600	2187032700	50200	50100	50200	50000	94
283	20240319	150500	2182321500	50100	50200	50200	50100	202
284	20240319	150400	2172197300	50200	50100	50200	50100	107
285	20240319	150300	2166831500	50200	50100	50200	50000	262
286	20240319	150200	2153697000	50200	50200	50200	50100	81
287	20240319	150100	2149631500	50200	50200	50200	50100	98
288	20240319	150000	2144712600	50200	50200	50200	50100	175
289	20240319	145900	2135937100	50200	50200	50200	50100	1094
290	20240319	145800	2081119800	50100	50300	50300	50100	141
291	20240319	145700	2074036600	50200	50200	50300	50200	84
292	20240319	145600	2069814700	50300	50200	50300	50200	214
293	20240319	145500	2059051400	50300	50300	50300	50200	87
294	20240319	145400	2054679300	50300	50300	50300	50200	189
295	20240319	145300	2045185200	50200	50300	50300	50200	79
296	20240319	145200	2041214000	50300	50300	50300	50200	114
297	20240319	145100	2035480800	50300	50200	50300	50200	60
298	20240319	145000	2032464000	50300	50300	50300	50200	121
299	20240319	144900	2026379100	50200	50200	50200	50100	105
300	20240319	144800	2021108800	50200	50200	50300	50200	97
301	20240319	144700	2016233700	50300	50300	50300	50200	117
302	20240319	144600	2010350000	50300	50200	50300	50200	80
303	20240319	144500	2006328700	50300	50300	50300	50200	141
304	20240319	144400	1999238200	50300	50200	50300	50200	91
305	20240319	144300	1994664700	50300	50200	50300	50100	113
306	20240319	144200	1988986200	50200	50300	50300	50100	112
307	20240319	144100	1983360900	50200	50200	50300	50100	123
308	20240319	144000	1977181800	50200	50100	50200	50100	143
309	20240319	143900	1970004200	50200	50200	50200	50200	200
310	20240319	143800	1959964200	50200	50200	50200	50100	144
311	20240319	143700	1952736100	50100	50100	50200	50100	85
312	20240319	143600	1948469700	50100	50100	50200	50100	8
313	20240319	143500	1948068500	50100	50200	50200	50100	42
314	20240319	143400	1945960400	50100	50100	50200	50100	55
315	20240319	143300	1943199700	50200	50200	50200	50100	42
316	20240319	143200	1941091500	50200	50200	50200	50100	30
317	20240319	143100	1939587400	50100	50200	50200	50100	82
318	20240319	143000	1935471500	50200	50100	50200	50100	34
319	20240319	142900	1933765700	50200	50100	50200	50100	46
320	20240319	142800	1931456600	50100	50200	50200	50100	3
321	20240319	142700	1931306200	50200	50200	50200	50100	95
322	20240319	142600	1926537300	50100	50100	50200	50100	8
323	20240319	142500	1926136100	50200	50100	50200	50100	5
324	20240319	142400	1925885200	50100	50100	50200	50100	47
325	20240319	142300	1923526400	50200	50200	50200	50100	55
326	20240319	142200	1920765500	50100	50100	50200	50100	47
327	20240319	142100	1918406600	50200	50200	50200	50100	10
328	20240319	142000	1917904700	50200	50200	50200	50100	74
329	20240319	141900	1914190600	50100	50200	50200	50100	796
330	20240319	141800	1874246800	50200	50300	50300	50200	43
331	20240319	141700	1872084100	50300	50300	50300	50200	15
332	20240319	141600	1871329900	50200	50300	50300	50200	82
333	20240319	141500	1867205800	50200	50300	50300	50200	15
334	20240319	141400	1866451500	50300	50200	50300	50200	49
335	20240319	141300	1863987100	50200	50300	50300	50200	29
336	20240319	141200	1862528900	50300	50200	50300	50200	69
337	20240319	141100	1859058300	50200	50300	50300	50200	324
338	20240319	141000	1842792400	50200	50300	50300	50200	38
339	20240319	140900	1840881100	50300	50200	50300	50200	131
340	20240319	140800	1834292600	50300	50300	50300	50200	67
341	20240319	140700	1830922900	50300	50200	50300	50200	15
342	20240319	140600	1830168500	50200	50300	50300	50200	67
343	20240319	140500	1826801400	50300	50200	50300	50200	51
344	20240319	140400	1824236400	50300	50300	50300	50200	45
345	20240319	140300	1821973200	50300	50300	50300	50200	8
346	20240319	140200	1821571000	50300	50300	50300	50200	68
347	20240319	140100	1818151300	50300	50300	50300	50300	27
348	20240319	140000	1816793200	50200	50400	50400	50200	68
349	20240319	135900	1813372700	50400	50300	50400	50300	39
350	20240319	135800	1811407300	50400	50200	50400	50200	79
351	20240319	135700	1807431500	50300	50300	50300	50200	66
352	20240319	135600	1804112000	50300	50400	50400	50300	22
353	20240319	135500	1803005000	50300	50300	50300	50200	81
354	20240319	135400	1798930900	50200	50300	50300	50200	27
355	20240319	135300	1797572900	50300	50300	50300	50200	40
356	20240319	135200	1795561100	50300	50200	50300	50200	5
357	20240319	135100	1795309700	50300	50300	50300	50200	77
358	20240319	135000	1791436800	50300	50200	50300	50200	25
359	20240319	134900	1790179900	50300	50300	50300	50200	46
360	20240319	134800	1787866400	50300	50300	50300	50300	57
361	20240319	134700	1784999300	50300	50300	50300	50300	75
362	20240319	134600	1781226800	50200	50300	50300	50200	46
363	20240319	134500	1778913200	50300	50300	50300	50300	45
364	20240319	134400	1776649700	50200	50300	50300	50200	28
365	20240319	134300	1775241500	50300	50300	50300	50300	62
366	20240319	134200	1772122900	50300	50300	50300	50200	13
367	20240319	134100	1771469200	50300	50400	50400	50300	56
368	20240319	134000	1768647900	50300	50300	50300	50200	27
369	20240319	133900	1767290100	50400	50300	50400	50300	55
370	20240319	133800	1764521500	50300	50300	50300	50200	41
371	20240319	133700	1762459400	50300	50400	50400	50300	81
372	20240319	133600	1758378300	50400	50300	50400	50200	187
373	20240319	133500	1748968500	50300	50300	50300	50200	9
374	20240319	133400	1748516000	50300	50200	50400	50200	67
375	20240319	133300	1745145900	50300	50300	50300	50200	29
376	20240319	133200	1743687700	50300	50300	50300	50300	61
377	20240319	133100	1740619400	50300	50300	50300	50200	18
378	20240319	133000	1739714600	50300	50300	50300	50200	266
379	20240319	132900	1726335100	50300	50300	50300	50200	14
380	20240319	132800	1725631200	50300	50300	50300	50200	90
381	20240319	132700	1721104300	50300	50300	50300	50200	34
382	20240319	132600	1719395100	50200	50300	50300	50200	65
383	20240319	132500	1716125800	50300	50300	50300	50300	47
384	20240319	132400	1713761700	50200	50200	50300	50200	41
385	20240319	132300	1711699700	50300	50300	50300	50300	4
386	20240319	132200	1711498500	50300	50300	50300	50200	73
387	20240319	132100	1707826800	50300	50300	50300	50300	26
388	20240319	132000	1706519000	50300	50300	50300	50200	44
389	20240319	131900	1704306000	50300	50300	50300	50300	21
390	20240319	131800	1703249700	50300	50200	50300	50200	48
391	20240319	131700	1700835700	50300	50300	50300	50300	21
392	20240319	131600	1699779400	50300	50200	50300	50200	53
393	20240319	131500	1697117300	50100	50200	50200	50100	43
394	20240319	131400	1694960500	50200	50200	50300	50200	62
395	20240319	131300	1691846300	50200	50200	50200	50100	13
396	20240319	131200	1691193900	50200	50300	50300	50200	19
397	20240319	131100	1690238400	50200	50200	50200	50100	49
398	20240319	131000	1687778900	50200	50100	50200	50100	24
399	20240319	130900	1686574300	50200	50100	50200	50100	168
400	20240319	130800	1678150400	50200	50100	50200	50100	29
401	20240319	130700	1676695100	50100	50100	50200	50100	47
402	20240319	130600	1674340300	50100	50100	50100	50100	252
403	20240319	130500	1661715100	50100	50100	50100	50100	381
404	20240319	130400	1642627000	50100	50100	50100	50000	35
405	20240319	130300	1640873700	50100	50100	50100	50100	70
406	20240319	130200	1637366700	50000	50100	50100	50000	16
407	20240319	130100	1636565300	50100	50100	50100	50000	75
408	20240319	130000	1632808200	50000	50100	50100	50000	24
409	20240319	125900	1631606500	50100	50100	50100	50100	60
410	20240319	125800	1628600500	50100	50000	50100	50000	49
411	20240319	125700	1626149700	50000	50100	50100	50000	59
412	20240319	125600	1623194100	50100	50100	50100	50100	12
413	20240319	125500	1622592900	50000	50000	50100	50000	67
414	20240319	125400	1619236700	50100	50300	50300	50100	1512
415	20240319	125300	1543481400	50200	50200	50300	50200	46
416	20240319	125200	1541172100	50200	50100	50200	50100	75
417	20240319	125100	1537409300	50200	50200	50200	50100	258
418	20240319	125000	1524457900	50200	50200	50300	50100	68
419	20240319	124900	1521043400	50200	50200	50300	50200	1124
420	20240319	124800	1464618200	50200	50100	50200	50100	70
421	20240319	124700	1461109200	50200	50100	50200	50100	18
422	20240319	124600	1460206300	50200	50100	50200	50100	85
423	20240319	124500	1455939400	50200	50200	50200	50200	34
424	20240319	124400	1454232600	50200	50200	50200	50100	70
425	20240319	124300	1450718800	50200	50200	50200	50200	22
426	20240319	124200	1449614400	50200	50200	50200	50100	46
427	20240319	124100	1447305400	50200	50200	50200	50200	23
428	20240319	124000	1446150800	50200	50200	50200	50100	76
429	20240319	123900	1442335900	50200	50200	50200	50200	35
430	20240319	123800	1440578900	50200	50100	50200	50100	48
431	20240319	123700	1438169700	50100	50200	50200	50100	44
432	20240319	123600	1435963200	50200	50200	50200	50100	58
433	20240319	123500	1433051800	50100	50200	50200	50100	14
434	20240319	123400	1432349200	50100	50200	50200	50100	66
435	20240319	123300	1429036400	50100	50100	50200	50100	11
436	20240319	123200	1428484900	50200	50200	50200	50200	61
437	20240319	123100	1425422700	50100	50200	50200	50100	16
438	20240319	123000	1424620400	50200	50100	50200	50100	100
439	20240319	122900	1419600700	50200	50100	50200	50100	16
440	20240319	122800	1418798500	50200	50100	50200	50100	69
441	20240319	122700	1415336000	50200	50100	50200	50100	16
442	20240319	122600	1414533500	50200	50200	50200	50200	57
443	20240319	122500	1411672100	50200	50300	50300	50100	396
444	20240319	122400	1391795000	50300	50300	50300	50200	48
445	20240319	122300	1389380800	50300	50300	50300	50200	26
446	20240319	122200	1388073700	50200	50200	50300	50200	10
447	20240319	122100	1387571300	50300	50200	50300	50200	56
448	20240319	122000	1384754600	50300	50300	50300	50200	9
449	20240319	121900	1384302100	50300	50300	50300	50200	67
450	20240319	121800	1380932300	50300	50300	50300	50200	73
451	20240319	121700	1377264300	50300	50300	50300	50200	598
452	20240319	121600	1347240800	50300	50200	50300	50200	7
453	20240319	121500	1346888900	50300	50300	50300	50200	101
454	20240319	121400	1341808800	50300	50200	50300	50200	34
455	20240319	121300	1340099400	50200	50200	50300	50200	88
456	20240319	121200	1335677800	50300	50300	50300	50200	44
457	20240319	121100	1333466900	50300	50200	50400	50200	82
458	20240319	121000	1329345800	50300	50300	50300	50300	26
459	20240319	120900	1328038000	50300	50300	50400	50300	59
460	20240319	120800	1325070000	50300	50300	50300	50300	14
461	20240319	120700	1324365800	50300	50200	50300	50200	80
462	20240319	120600	1320342200	50300	50300	50300	50300	16
463	20240319	120500	1319537400	50200	50200	50300	50200	44
464	20240319	120400	1317324400	50200	50200	50300	50200	33
465	20240319	120300	1315664800	50300	50300	50300	50300	60
466	20240319	120200	1312646800	50200	50300	50300	50200	8
467	20240319	120100	1312244800	50300	50300	50400	50200	161
468	20240319	120000	1304144900	50300	50300	50300	50200	26
469	20240319	115900	1302837300	50300	50300	50300	50300	43
470	20240319	115800	1300674400	50300	50200	50300	50200	16
471	20240319	115700	1299869900	50300	50300	50300	50200	39
472	20240319	115600	1297908900	50300	50400	50400	50200	72
473	20240319	115500	1294288000	50300	50300	50400	50200	193
474	20240319	115400	1284579900	50400	50300	50400	50300	49
475	20240319	115300	1282110600	50300	50400	50400	50300	24
476	20240319	115200	1280901200	50400	50300	50400	50300	80
477	20240319	115100	1276871400	50300	50400	50400	50300	6
478	20240319	115000	1276569200	50400	50400	50400	50400	57
479	20240319	114900	1273696400	50400	50400	50400	50300	59
480	20240319	114800	1270723000	50400	50400	50400	50400	40
481	20240319	114700	1268707000	50400	50300	50400	50300	12
482	20240319	114600	1268102500	50400	50400	50400	50400	58
483	20240319	114500	1265179300	50400	50300	50400	50300	27
484	20240319	114400	1263818900	50400	50400	50400	50400	48
485	20240319	114300	1261399700	50300	50400	50400	50300	6
486	20240319	114200	1261097500	50400	50300	50400	50300	89
487	20240319	114100	1256612200	50400	50400	50400	50400	19
488	20240319	114000	1255654600	50400	50400	50400	50300	47
489	20240319	113900	1253286000	50400	50400	50400	50400	45
490	20240319	113800	1251018000	50400	50400	50400	50300	67
491	20240319	113700	1247641400	50400	50400	50400	50300	22
492	20240319	113600	1246532700	50400	50400	50400	50300	88
493	20240319	113500	1242102000	50300	50300	50400	50300	29
494	20240319	113400	1240641000	50300	50300	50400	50300	89
495	20240319	113300	1236155700	50300	50400	50400	50300	63
496	20240319	113200	1232982000	50300	50300	50400	50300	107
497	20240319	113100	1227599800	50300	50400	50400	50300	142
498	20240319	113000	1220455100	50300	50300	50300	50300	3
499	20240319	112900	1220304200	50400	50400	50400	50300	56
500	20240319	112800	1217483700	50300	50300	50400	50300	81
501	20240319	112700	1213408800	50300	50300	50300	50200	115
502	20240319	112600	1207624700	50300	50300	50300	50300	7
503	20240319	112500	1207272600	50300	50200	50300	50200	51
504	20240319	112400	1204707500	50300	50300	50300	50300	36
505	20240319	112300	1202896700	50200	50300	50300	50200	47
506	20240319	112200	1200532700	50200	50300	50300	50200	12
507	20240319	112100	1199929700	50300	50300	50300	50300	59
508	20240319	112000	1196962000	50300	50300	50300	50200	37
509	20240319	111900	1195102200	50300	50300	50300	50300	43
510	20240319	111800	1192939300	50300	50300	50300	50200	15
511	20240319	111700	1192185100	50300	50300	50300	50200	59
512	20240319	111600	1189217600	50300	50200	50300	50200	34
513	20240319	111500	1187508300	50300	50300	50300	50300	40
514	20240319	111400	1185496300	50300	50300	50300	50200	4
515	20240319	111300	1185295300	50300	50200	50300	50200	99
516	20240319	111200	1180315700	50200	50200	50200	50200	5
517	20240319	111100	1180064700	50200	50300	50300	50200	51
518	20240319	111000	1177499600	50300	50100	50300	50100	81
519	20240319	110900	1173435400	50200	50100	50200	50100	21
520	20240319	110800	1172381400	50200	50300	50300	50100	338
521	20240319	110700	1155418600	50300	50300	50300	50200	6
522	20240319	110600	1155117100	50300	50200	50300	50100	100
523	20240319	110500	1150092200	50200	50200	50200	50200	21
524	20240319	110400	1149038000	50200	50300	50300	50200	44
525	20240319	110300	1146825000	50300	50300	50300	50200	27
526	20240319	110200	1145468300	50200	50100	50300	50100	62
527	20240319	110100	1142354800	50100	50100	50200	50100	44
528	20240319	110000	1140150200	50200	50200	50200	50100	72
529	20240319	105900	1136538400	50200	50100	50200	50100	161
530	20240319	105800	1128472100	50100	50100	50100	50000	96
531	20240319	105700	1123662700	50100	50100	50100	50000	12
532	20240319	105600	1123061600	50000	50000	50100	50000	120
533	20240319	105500	1117055800	50000	50000	50200	50000	81
534	20240319	105400	1112999400	50000	50200	50200	50000	97
535	20240319	105300	1108136300	50100	50200	50200	50100	27
536	20240319	105200	1106782900	50100	50100	50200	50100	202
537	20240319	105100	1096658400	50100	50100	50200	50100	65
538	20240319	105000	1093397100	50100	50200	50200	50100	60
539	20240319	104900	1090386800	50100	50100	50200	50100	25
540	20240319	104800	1089133800	50100	50200	50200	50100	82
541	20240319	104700	1085018400	50100	50100	50200	50100	164
542	20240319	104600	1076800600	50100	50200	50200	50100	361
543	20240319	104500	1058710200	50200	50300	50300	50200	8
544	20240319	104400	1058308500	50300	50200	50300	50200	95
545	20240319	104300	1053534700	50200	50200	50300	50200	118
546	20240319	104200	1047611000	50200	50300	50300	50200	56
547	20240319	104100	1044798800	50300	50300	50300	50200	53
548	20240319	104000	1042133500	50300	50300	50300	50200	42
549	20240319	103900	1040021100	50300	50200	50300	50200	115
550	20240319	103800	1034248000	50100	50200	50200	50100	25
551	20240319	103700	1032993300	50200	50100	50200	50100	118
552	20240319	103600	1027070000	50100	50200	50200	50100	56
553	20240319	103500	1024259800	50200	50100	50200	50100	63
554	20240319	103400	1021099200	50200	50200	50200	50200	24
555	20240319	103300	1019894400	50300	50200	50300	50200	72
556	20240319	103200	1016276000	50300	50200	50300	50200	76
557	20240319	103100	1012457900	50300	50200	50300	50200	277
558	20240319	103000	998548200	50300	50300	50300	50200	77
559	20240319	102900	994675200	50300	50400	50400	50300	91
560	20240319	102800	990091600	50400	50400	50400	50400	34
561	20240319	102700	988378000	50400	50400	50400	50300	79
562	20240319	102600	984396500	50400	50300	50400	50300	206
563	20240319	102500	974032600	50300	50300	50300	50300	39
564	20240319	102400	972070900	50300	50400	50400	50200	186
565	20240319	102300	962716800	50400	50400	50400	50400	39
566	20240319	102200	960751200	50400	50300	50400	50300	54
567	20240319	102100	958029900	50400	50300	50400	50300	7
568	20240319	102000	957677200	50400	50400	50400	50300	43
569	20240319	101900	955510100	50300	50500	50500	50300	82
570	20240319	101800	951380600	50400	50400	50500	50400	54
571	20240319	101700	948657300	50400	50300	50400	50300	62
572	20240319	101600	945537400	50300	50400	50400	50200	331
573	20240319	101500	928889800	50400	50400	50400	50300	195
574	20240319	101400	919064400	50400	50300	50400	50300	88
575	20240319	101300	914630800	50400	50300	50400	50300	13
576	20240319	101200	913975700	50300	50400	50400	50300	70
577	20240319	101100	910448200	50400	50300	50400	50300	31
578	20240319	101000	908886100	50400	50400	50400	50400	54
579	20240319	100900	906164500	50400	50400	50400	50300	7
580	20240319	100800	905812000	50300	50400	50400	50300	93
581	20240319	100700	901125600	50300	50300	50300	50300	3
582	20240319	100600	900974700	50500	50500	50500	50300	65
583	20240319	100500	897694000	50400	50400	50500	50400	52
584	20240319	100400	895070700	50400	50300	50500	50300	470
585	20240319	100300	871387400	50300	50300	50400	50300	121
586	20240319	100200	865290900	50300	50400	50400	50300	76
587	20240319	100100	861461100	50400	50200	50400	50200	142
588	20240319	100000	854318100	50200	50300	50300	50200	337
589	20240319	095900	837380300	50300	50300	50300	50200	37
590	20240319	095800	835521900	50300	50200	50300	50200	21
591	20240319	095700	834467400	50200	50300	50300	50200	73
592	20240319	095600	830800400	50300	50200	50300	50200	47
593	20240319	095500	828440400	50300	50300	50300	50100	56
594	20240319	095400	825625200	50100	50200	50300	50100	41
595	20240319	095300	823567100	50200	50200	50200	50100	77
596	20240319	095200	819702100	50200	50100	50200	50100	37
597	20240319	095100	817847700	50200	50200	50200	50100	74
598	20240319	095000	814133400	50200	50100	50200	50100	30
599	20240319	094900	812627900	50200	50200	50200	50100	112
600	20240319	094800	807005700	50100	50100	50200	50100	14
601	20240319	094700	806303500	50100	50100	50200	50100	130
602	20240319	094600	799790200	50200	50100	50200	50000	312
603	20240319	094500	784156100	50100	50100	50100	50100	41
604	20240319	094400	782102000	50000	50000	50100	50000	60
605	20240319	094300	779101400	50000	50000	50200	50000	79
606	20240319	094200	775145200	49950	50000	50100	49950	174
607	20240319	094100	766443750	50000	49950	50100	49950	126
608	20240319	094000	760136800	50000	50100	50100	50000	101
609	20240319	093900	755086400	50000	50000	50100	49950	164
610	20240319	093800	746883450	50000	50000	50100	49950	235
611	20240319	093700	735134900	50000	50000	50100	50000	74
612	20240319	093600	731434400	50000	50000	50100	50000	84
613	20240319	093500	727232100	50000	50200	50200	50000	113
614	20240319	093400	721570800	50000	50100	50100	50000	266
615	20240319	093300	708251300	50200	50200	50200	50200	12
616	20240319	093200	707648900	50200	50200	50200	50200	17
617	20240319	093100	706795500	50200	50300	50300	50200	86
618	20240319	093000	702477400	50200	50300	50300	50200	37
619	20240319	092900	700619300	50200	50200	50200	50200	20
620	20240319	092800	699615300	50200	50100	50200	50000	107
621	20240319	092700	694254300	50000	50100	50100	50000	14
622	20240319	092600	693554100	50100	50100	50100	49950	143
623	20240319	092500	686404900	50100	50300	50300	50000	55
624	20240319	092400	683652600	50300	50200	50300	50100	259
625	20240319	092300	670651200	50100	50100	50300	49850	1801
626	20240319	092200	580696500	50100	50300	50300	50100	97
627	20240319	092100	575834000	50300	50000	50300	50000	28
628	20240319	092000	574432200	50100	50100	50400	50000	444
629	20240319	091900	552209700	50400	50300	50400	49950	2546
630	20240319	091800	424770800	50100	50300	50400	50100	1118
631	20240319	091700	368729300	50300	50300	50400	50000	1316
632	20240319	091600	302758900	50300	50300	50300	50300	58
633	20240319	091500	299841500	50400	50200	50400	50200	676
634	20240319	091400	265894900	50200	50100	50200	50100	200
635	20240319	091300	255869200	50200	50200	50200	50100	61
636	20240319	091200	252808100	50200	50200	50200	50100	41
637	20240319	091100	250753500	50200	50200	50200	50100	95
638	20240319	091000	245986800	50200	50100	50300	50100	216
639	20240319	090900	235142300	50200	50300	50300	50100	158
640	20240319	090800	227202500	50300	50100	50300	50100	192
641	20240319	090700	217562500	50100	50200	50400	50100	640
642	20240319	090600	185484900	50200	50300	50300	50100	220
643	20240319	090500	174439000	50200	50100	50400	50000	609
644	20240319	090400	143919600	50100	50200	50200	50100	212
645	20240319	090300	133289500	50400	50200	50400	50100	161
646	20240319	090200	125203800	50200	50200	50400	50100	327
647	20240319	090100	108795200	50200	50400	50400	50100	340
648	20240319	090000	91728000	50200	50100	50200	50000	1831