KissMeData/307950/min/candle-20240314.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240314	210400	12382275500	149900	149900	149900	149900	887
3	20240314	210300	12382275500	149900	149900	149900	149900	0
4	20240314	210200	12382275500	149900	149900	149900	149900	0
5	20240314	210100	12382275500	149900	149900	149900	149900	0
6	20240314	210000	12382275500	149900	149900	149900	149900	0
7	20240314	205900	12382275500	149900	149900	149900	149900	0
8	20240314	205800	12382275500	149900	149900	149900	149900	0
9	20240314	205700	12382275500	149900	149900	149900	149900	0
10	20240314	205600	12382275500	149900	149900	149900	149900	0
11	20240314	205500	12382275500	149900	149900	149900	149900	0
12	20240314	205400	12382275500	149900	149900	149900	149900	0
13	20240314	205300	12382275500	149900	149900	149900	149900	0
14	20240314	205200	12382275500	149900	149900	149900	149900	0
15	20240314	205100	12382275500	149900	149900	149900	149900	0
16	20240314	205000	12382275500	149900	149900	149900	149900	0
17	20240314	204900	12382275500	149900	149900	149900	149900	0
18	20240314	204800	12382275500	149900	149900	149900	149900	0
19	20240314	204700	12382275500	149900	149900	149900	149900	0
20	20240314	204600	12382275500	149900	149900	149900	149900	0
21	20240314	204500	12382275500	149900	149900	149900	149900	0
22	20240314	204400	12382275500	149900	149900	149900	149900	0
23	20240314	204300	12382275500	149900	149900	149900	149900	0
24	20240314	204200	12382275500	149900	149900	149900	149900	0
25	20240314	204100	12382275500	149900	149900	149900	149900	0
26	20240314	204000	12382275500	149900	149900	149900	149900	0
27	20240314	203900	12382275500	149900	149900	149900	149900	0
28	20240314	203800	12382275500	149900	149900	149900	149900	0
29	20240314	203700	12382275500	149900	149900	149900	149900	0
30	20240314	203600	12382275500	149900	149900	149900	149900	0
31	20240314	203500	12382275500	149900	149900	149900	149900	0
32	20240314	203400	12382275500	149900	149900	149900	149900	887
33	20240314	203300	12382275500	149900	149900	149900	149900	0
34	20240314	203200	12382275500	149900	149900	149900	149900	0
35	20240314	203100	12382275500	149900	149900	149900	149900	0
36	20240314	203000	12382275500	149900	149900	149900	149900	0
37	20240314	202900	12382275500	149900	149900	149900	149900	0
38	20240314	202800	12382275500	149900	149900	149900	149900	0
39	20240314	202700	12382275500	149900	149900	149900	149900	0
40	20240314	202600	12382275500	149900	149900	149900	149900	0
41	20240314	202500	12382275500	149900	149900	149900	149900	0
42	20240314	202400	12382275500	149900	149900	149900	149900	0
43	20240314	202300	12382275500	149900	149900	149900	149900	0
44	20240314	202200	12382275500	149900	149900	149900	149900	0
45	20240314	202100	12382275500	149900	149900	149900	149900	0
46	20240314	202000	12382275500	149900	149900	149900	149900	0
47	20240314	201900	12382275500	149900	149900	149900	149900	0
48	20240314	201800	12382275500	149900	149900	149900	149900	0
49	20240314	201700	12382275500	149900	149900	149900	149900	0
50	20240314	201600	12382275500	149900	149900	149900	149900	0
51	20240314	201500	12382275500	149900	149900	149900	149900	0
52	20240314	201400	12382275500	149900	149900	149900	149900	0
53	20240314	201300	12382275500	149900	149900	149900	149900	0
54	20240314	201200	12382275500	149900	149900	149900	149900	0
55	20240314	201100	12382275500	149900	149900	149900	149900	0
56	20240314	201000	12382275500	149900	149900	149900	149900	0
57	20240314	200900	12382275500	149900	149900	149900	149900	0
58	20240314	200800	12382275500	149900	149900	149900	149900	0
59	20240314	200700	12382275500	149900	149900	149900	149900	0
60	20240314	200600	12382275500	149900	149900	149900	149900	0
61	20240314	200500	12382275500	149900	149900	149900	149900	0
62	20240314	200400	12382275500	149900	149900	149900	149900	887
63	20240314	200300	12382275500	149900	149900	149900	149900	0
64	20240314	200200	12382275500	149900	149900	149900	149900	0
65	20240314	200100	12382275500	149900	149900	149900	149900	0
66	20240314	200000	12382275500	149900	149900	149900	149900	0
67	20240314	195900	12382275500	149900	149900	149900	149900	0
68	20240314	195800	12382275500	149900	149900	149900	149900	0
69	20240314	195700	12382275500	149900	149900	149900	149900	0
70	20240314	195600	12382275500	149900	149900	149900	149900	0
71	20240314	195500	12382275500	149900	149900	149900	149900	0
72	20240314	195400	12382275500	149900	149900	149900	149900	0
73	20240314	195300	12382275500	149900	149900	149900	149900	0
74	20240314	195200	12382275500	149900	149900	149900	149900	0
75	20240314	195100	12382275500	149900	149900	149900	149900	0
76	20240314	195000	12382275500	149900	149900	149900	149900	0
77	20240314	194900	12382275500	149900	149900	149900	149900	0
78	20240314	194800	12382275500	149900	149900	149900	149900	0
79	20240314	194700	12382275500	149900	149900	149900	149900	0
80	20240314	194600	12382275500	149900	149900	149900	149900	0
81	20240314	194500	12382275500	149900	149900	149900	149900	0
82	20240314	194400	12382275500	149900	149900	149900	149900	0
83	20240314	194300	12382275500	149900	149900	149900	149900	0
84	20240314	194200	12382275500	149900	149900	149900	149900	0
85	20240314	194100	12382275500	149900	149900	149900	149900	0
86	20240314	194000	12382275500	149900	149900	149900	149900	0
87	20240314	193900	12382275500	149900	149900	149900	149900	0
88	20240314	193800	12382275500	149900	149900	149900	149900	0
89	20240314	193700	12382275500	149900	149900	149900	149900	0
90	20240314	193600	12382275500	149900	149900	149900	149900	0
91	20240314	193500	12382275500	149900	149900	149900	149900	0
92	20240314	193400	12382275500	149900	149900	149900	149900	887
93	20240314	193300	12382275500	149900	149900	149900	149900	0
94	20240314	193200	12382275500	149900	149900	149900	149900	0
95	20240314	193100	12382275500	149900	149900	149900	149900	0
96	20240314	193000	12382275500	149900	149900	149900	149900	0
97	20240314	192900	12382275500	149900	149900	149900	149900	0
98	20240314	192800	12382275500	149900	149900	149900	149900	0
99	20240314	192700	12382275500	149900	149900	149900	149900	0
100	20240314	192600	12382275500	149900	149900	149900	149900	0
101	20240314	192500	12382275500	149900	149900	149900	149900	0
102	20240314	192400	12382275500	149900	149900	149900	149900	0
103	20240314	192300	12382275500	149900	149900	149900	149900	0
104	20240314	192200	12382275500	149900	149900	149900	149900	0
105	20240314	192100	12382275500	149900	149900	149900	149900	0
106	20240314	192000	12382275500	149900	149900	149900	149900	0
107	20240314	191900	12382275500	149900	149900	149900	149900	0
108	20240314	191800	12382275500	149900	149900	149900	149900	0
109	20240314	191700	12382275500	149900	149900	149900	149900	0
110	20240314	191600	12382275500	149900	149900	149900	149900	0
111	20240314	191500	12382275500	149900	149900	149900	149900	0
112	20240314	191400	12382275500	149900	149900	149900	149900	0
113	20240314	191300	12382275500	149900	149900	149900	149900	0
114	20240314	191200	12382275500	149900	149900	149900	149900	0
115	20240314	191100	12382275500	149900	149900	149900	149900	0
116	20240314	191000	12382275500	149900	149900	149900	149900	0
117	20240314	190900	12382275500	149900	149900	149900	149900	0
118	20240314	190800	12382275500	149900	149900	149900	149900	0
119	20240314	190700	12382275500	149900	149900	149900	149900	0
120	20240314	190600	12382275500	149900	149900	149900	149900	0
121	20240314	190500	12382275500	149900	149900	149900	149900	0
122	20240314	190400	12382275500	149900	149900	149900	149900	887
123	20240314	190300	12382275500	149900	149900	149900	149900	0
124	20240314	190200	12382275500	149900	149900	149900	149900	0
125	20240314	190100	12382275500	149900	149900	149900	149900	0
126	20240314	190000	12382275500	149900	149900	149900	149900	0
127	20240314	185900	12382275500	149900	149900	149900	149900	0
128	20240314	185800	12382275500	149900	149900	149900	149900	0
129	20240314	185700	12382275500	149900	149900	149900	149900	0
130	20240314	185600	12382275500	149900	149900	149900	149900	0
131	20240314	185500	12382275500	149900	149900	149900	149900	0
132	20240314	185400	12382275500	149900	149900	149900	149900	0
133	20240314	185300	12382275500	149900	149900	149900	149900	0
134	20240314	185200	12382275500	149900	149900	149900	149900	0
135	20240314	185100	12382275500	149900	149900	149900	149900	0
136	20240314	185000	12382275500	149900	149900	149900	149900	0
137	20240314	184900	12382275500	149900	149900	149900	149900	0
138	20240314	184800	12382275500	149900	149900	149900	149900	0
139	20240314	184700	12382275500	149900	149900	149900	149900	0
140	20240314	184600	12382275500	149900	149900	149900	149900	0
141	20240314	184500	12382275500	149900	149900	149900	149900	0
142	20240314	184400	12382275500	149900	149900	149900	149900	0
143	20240314	184300	12382275500	149900	149900	149900	149900	0
144	20240314	184200	12382275500	149900	149900	149900	149900	0
145	20240314	184100	12382275500	149900	149900	149900	149900	0
146	20240314	184000	12382275500	149900	149900	149900	149900	0
147	20240314	183900	12382275500	149900	149900	149900	149900	0
148	20240314	183800	12382275500	149900	149900	149900	149900	0
149	20240314	183700	12382275500	149900	149900	149900	149900	0
150	20240314	183600	12382275500	149900	149900	149900	149900	0
151	20240314	183500	12382275500	149900	149900	149900	149900	0
152	20240314	183400	12382275500	149900	149900	149900	149900	887
153	20240314	183300	12382275500	149900	149900	149900	149900	0
154	20240314	183200	12382275500	149900	149900	149900	149900	0
155	20240314	183100	12382275500	149900	149900	149900	149900	0
156	20240314	183000	12382275500	149900	149900	149900	149900	0
157	20240314	182900	12382275500	149900	149900	149900	149900	0
158	20240314	182800	12382275500	149900	149900	149900	149900	0
159	20240314	182700	12382275500	149900	149900	149900	149900	0
160	20240314	182600	12382275500	149900	149900	149900	149900	0
161	20240314	182500	12382275500	149900	149900	149900	149900	0
162	20240314	182400	12382275500	149900	149900	149900	149900	0
163	20240314	182300	12382275500	149900	149900	149900	149900	0
164	20240314	182200	12382275500	149900	149900	149900	149900	0
165	20240314	182100	12382275500	149900	149900	149900	149900	0
166	20240314	182000	12382275500	149900	149900	149900	149900	0
167	20240314	181900	12382275500	149900	149900	149900	149900	0
168	20240314	181800	12382275500	149900	149900	149900	149900	0
169	20240314	181700	12382275500	149900	149900	149900	149900	0
170	20240314	181600	12382275500	149900	149900	149900	149900	0
171	20240314	181500	12382275500	149900	149900	149900	149900	0
172	20240314	181400	12382275500	149900	149900	149900	149900	0
173	20240314	181300	12382275500	149900	149900	149900	149900	0
174	20240314	181200	12382275500	149900	149900	149900	149900	0
175	20240314	181100	12382275500	149900	149900	149900	149900	0
176	20240314	181000	12382275500	149900	149900	149900	149900	0
177	20240314	180900	12382275500	149900	149900	149900	149900	0
178	20240314	180800	12382275500	149900	149900	149900	149900	0
179	20240314	180700	12382275500	149900	149900	149900	149900	0
180	20240314	180600	12382275500	149900	149900	149900	149900	0
181	20240314	180500	12382275500	149900	149900	149900	149900	0
182	20240314	180400	12382275500	149900	149900	149900	149900	887
183	20240314	180300	12382275500	149900	149900	149900	149900	0
184	20240314	180200	12382275500	149900	149900	149900	149900	0
185	20240314	180100	12382275500	149900	149900	149900	149900	0
186	20240314	180000	12382275500	149900	149900	149900	149900	0
187	20240314	175900	12382275500	149900	149900	149900	149900	0
188	20240314	175800	12382275500	149900	149900	149900	149900	0
189	20240314	175700	12382275500	149900	149900	149900	149900	0
190	20240314	175600	12382275500	149900	149900	149900	149900	0
191	20240314	175500	12382275500	149900	149900	149900	149900	0
192	20240314	175400	12382275500	149900	149900	149900	149900	0
193	20240314	175300	12382275500	149900	149900	149900	149900	0
194	20240314	175200	12382275500	149900	149900	149900	149900	0
195	20240314	175100	12382275500	149900	149900	149900	149900	0
196	20240314	175000	12382275500	149900	149900	149900	149900	0
197	20240314	174900	12382275500	149900	149900	149900	149900	0
198	20240314	174800	12382275500	149900	149900	149900	149900	0
199	20240314	174700	12382275500	149900	149900	149900	149900	0
200	20240314	174600	12382275500	149900	149900	149900	149900	0
201	20240314	174500	12382275500	149900	149900	149900	149900	0
202	20240314	174400	12382275500	149900	149900	149900	149900	0
203	20240314	174300	12382275500	149900	149900	149900	149900	0
204	20240314	174200	12382275500	149900	149900	149900	149900	0
205	20240314	174100	12382275500	149900	149900	149900	149900	0
206	20240314	174000	12382275500	149900	149900	149900	149900	0
207	20240314	173900	12382275500	149900	149900	149900	149900	0
208	20240314	173800	12382275500	149900	149900	149900	149900	0
209	20240314	173700	12382275500	149900	149900	149900	149900	0
210	20240314	173600	12382275500	149900	149900	149900	149900	0
211	20240314	173500	12382275500	149900	149900	149900	149900	0
212	20240314	173400	12382275500	149900	149900	149900	149900	887
213	20240314	173300	12382275500	149900	149900	149900	149900	0
214	20240314	173200	12382275500	149900	149900	149900	149900	0
215	20240314	173100	12382275500	149900	149900	149900	149900	0
216	20240314	173000	12382275500	149900	149900	149900	149900	0
217	20240314	172900	12382275500	149900	149900	149900	149900	0
218	20240314	172800	12382275500	149900	149900	149900	149900	0
219	20240314	172700	12382275500	149900	149900	149900	149900	0
220	20240314	172600	12382275500	149900	149900	149900	149900	0
221	20240314	172500	12382275500	149900	149900	149900	149900	0
222	20240314	172400	12382275500	149900	149900	149900	149900	0
223	20240314	172300	12382275500	149900	149900	149900	149900	0
224	20240314	172200	12382275500	149900	149900	149900	149900	0
225	20240314	172100	12382275500	149900	149900	149900	149900	0
226	20240314	172000	12382275500	149900	149900	149900	149900	0
227	20240314	171900	12382275500	149900	149900	149900	149900	0
228	20240314	171800	12382275500	149900	149900	149900	149900	0
229	20240314	171700	12382275500	149900	149900	149900	149900	0
230	20240314	171600	12382275500	149900	149900	149900	149900	0
231	20240314	171500	12382275500	149900	149900	149900	149900	0
232	20240314	171400	12382275500	149900	149900	149900	149900	0
233	20240314	171300	12382275500	149900	149900	149900	149900	0
234	20240314	171200	12382275500	149900	149900	149900	149900	0
235	20240314	171100	12382275500	149900	149900	149900	149900	0
236	20240314	171000	12382275500	149900	149900	149900	149900	0
237	20240314	170900	12382275500	149900	149900	149900	149900	0
238	20240314	170800	12382275500	149900	149900	149900	149900	0
239	20240314	170700	12382275500	149900	149900	149900	149900	0
240	20240314	170600	12382275500	149900	149900	149900	149900	0
241	20240314	170500	12382275500	149900	149900	149900	149900	0
242	20240314	170400	12382275500	149900	149900	149900	149900	887
243	20240314	170300	12382275500	149900	149900	149900	149900	0
244	20240314	170200	12382275500	149900	149900	149900	149900	0
245	20240314	170100	12382275500	149900	149900	149900	149900	0
246	20240314	170000	12382275500	149900	149900	149900	149900	0
247	20240314	165900	12382275500	149900	149900	149900	149900	0
248	20240314	165800	12382275500	149900	149900	149900	149900	0
249	20240314	165700	12382275500	149900	149900	149900	149900	0
250	20240314	165600	12382275500	149900	149900	149900	149900	0
251	20240314	165500	12382275500	149900	149900	149900	149900	0
252	20240314	165400	12382275500	149900	149900	149900	149900	0
253	20240314	165300	12382275500	149900	149900	149900	149900	0
254	20240314	165200	12382275500	149900	149900	149900	149900	0
255	20240314	165100	12382275500	149900	149900	149900	149900	0
256	20240314	165000	12382275500	149900	149900	149900	149900	0
257	20240314	164900	12382275500	149900	149900	149900	149900	0
258	20240314	164800	12382275500	149900	149900	149900	149900	0
259	20240314	164700	12382275500	149900	149900	149900	149900	0
260	20240314	164600	12382275500	149900	149900	149900	149900	0
261	20240314	164500	12382275500	149900	149900	149900	149900	0
262	20240314	164400	12382275500	149900	149900	149900	149900	0
263	20240314	164300	12382275500	149900	149900	149900	149900	0
264	20240314	164200	12382275500	149900	149900	149900	149900	0
265	20240314	164100	12382275500	149900	149900	149900	149900	0
266	20240314	164000	12382275500	149900	149900	149900	149900	0
267	20240314	163900	12382275500	149900	149900	149900	149900	0
268	20240314	163800	12382275500	149900	149900	149900	149900	0
269	20240314	163700	12382275500	149900	149900	149900	149900	0
270	20240314	163600	12382275500	149900	149900	149900	149900	0
271	20240314	163500	12382275500	149900	149900	149900	149900	0
272	20240314	163400	12382275500	149900	149900	149900	149900	887
273	20240314	163300	12382275500	149900	149900	149900	149900	0
274	20240314	163200	12382275500	149900	149900	149900	149900	0
275	20240314	163100	12382275500	149900	149900	149900	149900	0
276	20240314	163000	12382275500	149900	149900	149900	149900	0
277	20240314	162900	12382275500	149900	149900	149900	149900	0
278	20240314	162800	12382275500	149900	149900	149900	149900	0
279	20240314	162700	12382275500	149900	149900	149900	149900	0
280	20240314	162600	12382275500	149900	149900	149900	149900	0
281	20240314	162500	12382275500	149900	149900	149900	149900	0
282	20240314	162400	12382275500	149900	149900	149900	149900	0
283	20240314	162300	12382275500	149900	149900	149900	149900	0
284	20240314	162200	12382275500	149900	149900	149900	149900	0
285	20240314	162100	12382275500	149900	149900	149900	149900	0
286	20240314	162000	12382275500	149900	149900	149900	149900	0
287	20240314	161900	12382275500	149900	149900	149900	149900	0
288	20240314	161800	12382275500	149900	149900	149900	149900	0
289	20240314	161700	12382275500	149900	149900	149900	149900	0
290	20240314	161600	12382275500	149900	149900	149900	149900	0
291	20240314	161500	12382275500	149900	149900	149900	149900	0
292	20240314	161400	12382275500	149900	149900	149900	149900	0
293	20240314	161300	12382275500	149900	149900	149900	149900	0
294	20240314	161200	12382275500	149900	149900	149900	149900	0
295	20240314	161100	12382275500	149900	149900	149900	149900	0
296	20240314	161000	12382275500	149900	149900	149900	149900	0
297	20240314	160900	12382275500	149900	149900	149900	149900	0
298	20240314	160800	12382275500	149900	149900	149900	149900	0
299	20240314	160700	12382275500	149900	149900	149900	149900	0
300	20240314	160600	12382275500	149900	149900	149900	149900	0
301	20240314	160500	12382275500	149900	149900	149900	149900	0
302	20240314	160400	12382275500	149900	149900	149900	149900	887
303	20240314	160300	12382275500	149900	149900	149900	149900	0
304	20240314	160200	12382275500	149900	149900	149900	149900	0
305	20240314	160100	12382275500	149900	149900	149900	149900	0
306	20240314	160000	12382275500	149900	149900	149900	149900	0
307	20240314	155900	12382275500	149900	149900	149900	149900	0
308	20240314	155800	12382275500	149900	149900	149900	149900	0
309	20240314	155700	12382275500	149900	149900	149900	149900	0
310	20240314	155600	12382275500	149900	149900	149900	149900	0
311	20240314	155500	12382275500	149900	149900	149900	149900	0
312	20240314	155400	12382275500	149900	149900	149900	149900	0
313	20240314	155300	12382275500	149900	149900	149900	149900	0
314	20240314	155200	12382275500	149900	149900	149900	149900	0
315	20240314	155100	12382275500	149900	149900	149900	149900	0
316	20240314	155000	12382275500	149900	149900	149900	149900	0
317	20240314	154900	12382275500	149900	149900	149900	149900	0
318	20240314	154800	12382275500	149900	149900	149900	149900	0
319	20240314	154700	12382275500	149900	149900	149900	149900	0
320	20240314	154600	12382275500	149900	149900	149900	149900	0
321	20240314	154500	12382275500	149900	149900	149900	149900	0
322	20240314	154400	12382275500	149900	149900	149900	149900	0
323	20240314	154300	12382275500	149900	149900	149900	149900	0
324	20240314	154200	12382275500	149900	149900	149900	149900	0
325	20240314	154100	12382275500	149900	149900	149900	149900	0
326	20240314	154000	12382275500	149900	149900	149900	149900	0
327	20240314	153900	12382275500	149900	149900	149900	149900	0
328	20240314	153800	12382275500	149900	149900	149900	149900	0
329	20240314	153700	12382275500	149900	149900	149900	149900	0
330	20240314	153600	12382275500	149900	149900	149900	149900	0
331	20240314	153500	12382275500	149900	149900	149900	149900	0
332	20240314	153400	12382275500	149900	149900	149900	149900	887
333	20240314	153300	12382275500	149900	149900	149900	149900	0
334	20240314	153200	12382275500	149900	149900	149900	149900	0
335	20240314	153100	12382275500	149900	149900	149900	149900	0
336	20240314	153000	12382275500	149900	149900	149900	149900	887
337	20240314	152900	12249314200	150000	150000	150000	150000	0
338	20240314	152800	12249314200	150000	150000	150000	150000	0
339	20240314	152700	12249314200	150000	150000	150000	150000	0
340	20240314	152600	12249314200	150000	150000	150000	150000	0
341	20240314	152500	12249314200	150000	150000	150000	150000	0
342	20240314	152400	12249314200	150000	150000	150000	150000	0
343	20240314	152300	12249314200	150000	150000	150000	150000	0
344	20240314	152200	12249314200	150000	150000	150000	150000	0
345	20240314	152100	12249314200	150000	150000	150000	150000	0
346	20240314	152000	12249314200	150000	150000	150000	150000	0
347	20240314	151900	12249314200	150000	149500	150000	149500	240
348	20240314	151800	12213357500	149600	149400	149600	149400	220
349	20240314	151700	12180470300	149400	149300	149500	149300	76
350	20240314	151600	12169118600	149300	149200	149400	149200	556
351	20240314	151500	12086119400	149200	149200	149300	149200	82
352	20240314	151400	12073884200	149200	149400	149400	149200	143
353	20240314	151300	12052537400	149300	149300	149300	149300	370
354	20240314	151200	11997296400	149400	149300	149400	149300	56
355	20240314	151100	11988934700	149300	149300	149400	149300	304
356	20240314	151000	11943532400	149300	149400	149400	149300	1014
357	20240314	150900	11792078700	149500	149400	149500	149400	350
358	20240314	150800	11739774500	149500	149500	149500	149400	44
359	20240314	150700	11733199700	149400	149400	149400	149400	134
360	20240314	150600	11713180100	149500	149400	149500	149400	27
361	20240314	150500	11709146100	149500	149500	149500	149400	165
362	20240314	150400	11684478800	149500	149600	149600	149500	143
363	20240314	150300	11663100200	149600	149400	149600	149400	76
364	20240314	150200	11651732700	149400	149400	149500	149400	232
365	20240314	150100	11617057500	149400	149400	149400	149300	278
366	20240314	150000	11575526000	149400	149400	149400	149300	255
367	20240314	145900	11537452600	149300	149400	149400	149300	40
368	20240314	145800	11531478000	149400	149300	149400	149300	117
369	20240314	145700	11514009800	149300	149400	149500	149300	355
370	20240314	145600	11460979300	149400	149300	149400	149300	106
371	20240314	145500	11445147700	149300	149300	149400	149300	289
372	20240314	145400	11401972600	149300	149300	149400	149300	135
373	20240314	145300	11381812700	149400	149400	149500	149400	350
374	20240314	145200	11329522600	149500	149400	149500	149400	160
375	20240314	145100	11305616900	149400	149400	149500	149400	343
376	20240314	145000	11254372300	149400	149400	149400	149400	20
377	20240314	144900	11251384300	149500	149500	149500	149500	135
378	20240314	144800	11231201800	149600	149400	149600	149400	74
379	20240314	144700	11220136900	149400	149500	149500	149400	705
380	20240314	144600	11114748400	149500	149600	149600	149500	155
381	20240314	144500	11091571400	149500	149500	149600	149500	193
382	20240314	144400	11062713000	149600	149600	149600	149500	247
383	20240314	144300	11025770000	149600	149700	149700	149500	40
384	20240314	144200	11019788500	149600	149600	149600	149500	105
385	20240314	144100	11004080600	149600	149600	149800	149600	199
386	20240314	144000	10974289300	149700	149500	149700	149500	72
387	20240314	143900	10963518600	149500	149500	149600	149400	178
388	20240314	143800	10936910600	149500	149500	149600	149400	56
389	20240314	143700	10928538500	149500	149500	149500	149400	115
390	20240314	143600	10911354700	149400	149400	149500	149400	49
391	20240314	143500	10904032500	149500	149500	149500	149400	145
392	20240314	143400	10882365600	149400	149400	149400	149400	274
393	20240314	143300	10841430000	149400	149600	149700	149400	875
394	20240314	143200	10710606600	149600	149600	149700	149600	404
395	20240314	143100	10650167100	149600	149600	149700	149600	50
396	20240314	143000	10642684700	149700	149800	149800	149600	135
397	20240314	142900	10622474600	149700	149700	149800	149700	52
398	20240314	142800	10614690100	149700	149700	149700	149600	144
399	20240314	142700	10593135000	149600	149700	149700	149600	338
400	20240314	142600	10542544300	149600	149700	149700	149600	148
401	20240314	142500	10520398600	149700	149700	149700	149600	206
402	20240314	142400	10489567100	149700	149600	149700	149600	57
403	20240314	142300	10481036800	149700	149800	149800	149600	54
404	20240314	142200	10472953000	149700	149600	149900	149600	116
405	20240314	142100	10455586200	149500	149600	149600	149500	285
406	20240314	142000	10412956200	149500	149600	149600	149500	427
407	20240314	141900	10349084400	149700	149700	149700	149600	148
408	20240314	141800	10326940800	149700	149800	149800	149700	587
409	20240314	141700	10239057600	149900	149900	150000	149900	59
410	20240314	141600	10230211300	149900	149900	150000	149900	93
411	20240314	141500	10216268900	150000	149900	150000	149800	149
412	20240314	141400	10193933400	150000	150000	150000	149900	106
413	20240314	141300	10178041500	150000	150000	150000	149800	74
414	20240314	141200	10166947200	149800	149900	150000	149800	62
415	20240314	141100	10157653200	149900	149900	149900	149800	105
416	20240314	141000	10141922000	149800	149900	150000	149800	30
417	20240314	140900	10137425300	149900	149900	150000	149800	91
418	20240314	140800	10123785400	149900	149900	150000	149900	49
419	20240314	140700	10116438900	149900	149800	149900	149700	121
420	20240314	140600	10098318300	149700	149900	150000	149700	138
421	20240314	140500	10077644800	149900	149900	150000	149800	487
422	20240314	140400	10004651400	149900	150000	150000	149900	103
423	20240314	140300	9989210300	150000	150000	150100	150000	59
424	20240314	140200	9980358900	150000	150100	150100	149900	109
425	20240314	140100	9964008500	150000	150100	150100	149900	151
426	20240314	140000	9941357500	150100	150100	150100	150000	111
427	20240314	135900	9924704800	150100	150000	150100	150000	123
428	20240314	135800	9906249000	150000	150100	150100	150000	204
429	20240314	135700	9875644000	150100	150100	150100	150000	119
430	20240314	135600	9857791900	150100	150100	150100	150000	84
431	20240314	135500	9845186500	150000	150000	150100	150000	197
432	20240314	135400	9815624700	150000	150000	150100	150000	29
433	20240314	135300	9811273100	150000	150000	150200	150000	315
434	20240314	135200	9763992900	150000	149800	150000	149800	2110
435	20240314	135100	9447562900	149700	149700	149800	149700	55
436	20240314	135000	9439327700	149700	149700	149800	149700	184
437	20240314	134900	9411782600	149800	149700	149800	149700	228
438	20240314	134800	9377649200	149700	149800	149900	149700	126
439	20240314	134700	9358771500	149800	149800	149800	149700	271
440	20240314	134600	9318176200	149800	149800	149800	149700	108
441	20240314	134500	9301998900	149900	149700	149900	149700	102
442	20240314	134400	9286725000	149800	149800	149800	149800	116
443	20240314	134300	9269348200	149800	149800	149900	149800	138
444	20240314	134200	9248670200	149800	149800	149800	149700	49
445	20240314	134100	9241331900	149700	149800	149900	149700	132
446	20240314	134000	9221557300	149800	149900	149900	149700	56
447	20240314	133900	9213167700	149700	149900	149900	149700	1120
448	20240314	133800	9045483300	149900	149900	149900	149900	0
449	20240314	133700	9045483300	149900	149900	150000	149900	207
450	20240314	133600	9014453000	149900	149900	150000	149900	24
451	20240314	133500	9010854300	150000	149900	150000	149900	32
452	20240314	133400	9006056400	149900	150000	150000	149900	190
453	20240314	133300	8977571900	149900	150100	150100	149900	163
454	20240314	133200	8953131000	150100	150100	150100	150000	148
455	20240314	133100	8930917100	150100	150000	150300	150000	456
456	20240314	133000	8862455600	149900	149800	150000	149800	98
457	20240314	132900	8847770400	149900	149900	150000	149800	580
458	20240314	132800	8760799300	149800	149800	149900	149800	112
459	20240314	132700	8744021000	149700	149800	149800	149700	80
460	20240314	132600	8732043600	149700	149700	149800	149700	86
461	20240314	132500	8719169300	149700	149700	149700	149700	66
462	20240314	132400	8709289100	149800	149700	149800	149700	38
463	20240314	132300	8703598900	149600	149800	149800	149600	312
464	20240314	132200	8656897300	149800	149700	149800	149700	36
465	20240314	132100	8651505800	149800	149700	149800	149700	78
466	20240314	132000	8639829000	149700	149700	149800	149700	69
467	20240314	131900	8629499500	149600	149700	149700	149600	168
468	20240314	131800	8604356600	149700	149700	149700	149700	81
469	20240314	131700	8592230900	149700	149700	149800	149700	27
470	20240314	131600	8588187900	149700	149700	149700	149600	120
471	20240314	131500	8570231200	149600	149700	149700	149600	48
472	20240314	131400	8563046700	149700	149500	149700	149500	453
473	20240314	131300	8495277500	149400	149400	149400	149300	196
474	20240314	131200	8466001000	149400	149300	149400	149300	81
475	20240314	131100	8453900700	149300	149300	149300	149300	92
476	20240314	131000	8440165100	149300	149200	149300	149200	8
477	20240314	130900	8438971100	149200	149300	149300	149200	227
478	20240314	130800	8405080200	149400	149300	149400	149300	41
479	20240314	130700	8398958300	149400	149400	149400	149400	12
480	20240314	130600	8397165500	149400	149400	149400	149400	135
481	20240314	130500	8376996500	149500	149500	149500	149500	1
482	20240314	130400	8376847000	149400	149400	149500	149300	129
483	20240314	130300	8357575800	149300	149300	149400	149300	24
484	20240314	130200	8353990400	149300	149400	149400	149300	117
485	20240314	130100	8336517300	149400	149400	149400	149400	14
486	20240314	130000	8334425700	149300	149500	149500	149300	6
487	20240314	125900	8333529700	149300	149400	149500	149300	76
488	20240314	125800	8322181100	149400	149400	149400	149300	79
489	20240314	125700	8310385100	149300	149500	149500	149300	82
490	20240314	125600	8298141200	149500	149300	149500	149300	52
491	20240314	125500	8290372200	149400	149400	149400	149400	72
492	20240314	125400	8279615400	149400	149400	149400	149400	11
493	20240314	125300	8277972000	149300	149300	149300	149300	287
494	20240314	125200	8235122900	149300	149400	149400	149300	123
495	20240314	125100	8216747500	149400	149500	149500	149400	122
496	20240314	125000	8198517900	149400	149500	149500	149400	275
497	20240314	124900	8157412400	149400	149400	149400	149400	33
498	20240314	124800	8152482200	149400	149400	149400	149400	67
499	20240314	124700	8142472400	149500	149500	149600	149500	336
500	20240314	124600	8092239100	149600	149600	149600	149600	143
501	20240314	124500	8070846300	149700	149600	149700	149600	16
502	20240314	124400	8068452000	149600	149600	149700	149600	21
503	20240314	124300	8065310100	149600	149600	149700	149600	103
504	20240314	124200	8049900100	149600	149600	149600	149600	1
505	20240314	124100	8049750500	149700	149500	149700	149500	173
506	20240314	124000	8023873300	149600	149500	149600	149500	170
507	20240314	123900	7998458200	149500	149600	149600	149500	82
508	20240314	123800	7986199100	149500	149600	149600	149500	136
509	20240314	123700	7965861100	149500	149500	149600	149500	6
510	20240314	123600	7964964000	149600	149500	149600	149500	77
511	20240314	123500	7953451500	149500	149500	149500	149500	6
512	20240314	123400	7952554500	149600	149600	149600	149600	4
513	20240314	123300	7951956100	149600	149500	149600	149500	15
514	20240314	123200	7949712300	149500	149700	149700	149500	238
515	20240314	123100	7914113100	149700	149800	149800	149700	62
516	20240314	123000	7904831600	149700	149700	149700	149700	39
517	20240314	122900	7898993300	149700	149700	149700	149700	134
518	20240314	122800	7878933500	149700	149800	149800	149700	18
519	20240314	122700	7876237600	149800	149800	149900	149800	76
520	20240314	122600	7864852300	149900	149900	149900	149800	281
521	20240314	122500	7822757000	149900	149900	149900	149800	1128
522	20240314	122400	7653780900	149900	149900	149900	149900	79
523	20240314	122300	7641938800	150000	149900	150000	149900	157
524	20240314	122200	7618395200	149800	149900	149900	149800	139
525	20240314	122100	7597565800	149900	149900	149900	149900	32
526	20240314	122000	7592769000	149900	149900	149900	149800	139
527	20240314	121900	7571939600	149900	149900	149900	149800	37
528	20240314	121800	7566393500	149900	149900	149900	149800	144
529	20240314	121700	7544808400	149900	149900	150000	149900	105
530	20240314	121600	7529068800	150000	149900	150000	149900	84
531	20240314	121500	7516475500	149900	149800	149900	149800	144
532	20240314	121400	7494890100	149800	149800	149800	149800	16
533	20240314	121300	7492493300	149800	149800	149800	149700	113
534	20240314	121200	7475572700	149800	149800	149800	149800	102
535	20240314	121100	7460293100	149700	149700	149700	149700	173
536	20240314	121000	7434395000	149700	149700	149700	149600	28
537	20240314	120900	7430204900	149500	149600	149600	149500	83
538	20240314	120800	7417789400	149600	149700	149700	149600	50
539	20240314	120700	7410309100	149700	149600	149700	149600	117
540	20240314	120600	7392802300	149600	149600	149600	149600	41
541	20240314	120500	7386668700	149600	149600	149600	149600	3
542	20240314	120400	7386219900	149600	149700	149700	149600	71
543	20240314	120300	7375598200	149700	149700	149700	149700	3
544	20240314	120200	7375149100	149600	149600	149600	149600	68
545	20240314	120100	7364976300	149700	149700	149700	149700	0
546	20240314	120000	7364976300	149700	149600	149700	149600	265
547	20240314	115900	7325328100	149500	149500	149500	149500	88
548	20240314	115800	7312172100	149400	149500	149500	149400	29
549	20240314	115700	7307837700	149500	149500	149500	149500	54
550	20240314	115600	7299764700	149500	149600	149600	149500	28
551	20240314	115500	7295578400	149600	149400	149600	149400	324
552	20240314	115400	7247146700	149500	149500	149500	149500	147
553	20240314	115300	7225170200	149500	149500	149500	149500	215
554	20240314	115200	7193027700	149500	149500	149600	149500	72
555	20240314	115100	7182263600	149500	149500	149500	149500	3
556	20240314	115000	7181815100	149500	149500	149500	149400	164
557	20240314	114900	7157303700	149500	149500	149500	149500	7
558	20240314	114800	7156257200	149500	149600	149600	149500	93
559	20240314	114700	7142352700	149500	149500	149500	149500	74
560	20240314	114600	7131289700	149500	149600	149600	149500	23
561	20240314	114500	7127849900	149600	149600	149600	149600	202
562	20240314	114400	7097630700	149700	149700	149700	149700	9
563	20240314	114300	7096283400	149600	149800	149800	149600	206
564	20240314	114200	7065445500	149800	149800	149800	149800	15
565	20240314	114100	7063198500	149700	149700	149800	149700	87
566	20240314	114000	7050173800	149700	149700	149700	149700	14
567	20240314	113900	7048078000	149700	149600	149700	149600	69
568	20240314	113800	7037748800	149600	149600	149800	149600	223
569	20240314	113700	7004366100	149400	149400	149400	149400	0
570	20240314	113600	7004366100	149400	149700	149700	149400	185
571	20240314	113500	6976702600	149700	149600	149700	149600	58
572	20240314	113400	6968025400	149700	149700	149700	149600	198
573	20240314	113300	6938392100	149800	149600	149800	149500	1229
574	20240314	113200	6754319400	149600	149400	149600	149300	168
575	20240314	113100	6729220300	149300	149400	149400	149300	25
576	20240314	113000	6725486000	149400	149300	149400	149300	3
577	20240314	112900	6725037900	149300	149400	149400	149300	84
578	20240314	112800	6712494900	149400	149400	149400	149400	3
579	20240314	112700	6712046700	149300	149400	149400	149300	77
580	20240314	112600	6700549800	149400	149400	149400	149300	8
581	20240314	112500	6699354900	149400	149300	149500	149300	215
582	20240314	112400	6667242400	149400	149500	149500	149300	11
583	20240314	112300	6665599800	149500	149500	149500	149500	199
584	20240314	112200	6635849300	149500	149500	149500	149400	136
585	20240314	112100	6615517500	149500	149300	149500	149300	118
586	20240314	112000	6597886500	149300	149300	149300	149200	249
587	20240314	111900	6560727600	149200	149300	149300	149200	171
588	20240314	111800	6535198200	149400	149300	149400	149300	83
589	20240314	111700	6522804700	149400	149300	149400	149300	9
590	20240314	111600	6521460800	149400	149400	149400	149400	8
591	20240314	111500	6520265600	149400	149700	149700	149400	375
592	20240314	111400	6464190500	149600	149600	149600	149600	70
593	20240314	111300	6453718500	149600	149500	149600	149400	397
594	20240314	111200	6394348600	149500	149400	149500	149400	35
595	20240314	111100	6389119500	149400	149400	149400	149400	54
596	20240314	111000	6381051900	149400	149300	149400	149300	42
597	20240314	110900	6374777400	149300	149200	149300	149200	102
598	20240314	110800	6359555300	149100	149200	149200	149100	143
599	20240314	110700	6338226500	149200	149300	149300	149200	308
600	20240314	110600	6292270700	149300	149400	149400	149300	100
601	20240314	110500	6277339300	149400	149700	149700	149400	47
602	20240314	110400	6270316200	149700	149700	149700	149100	76
603	20240314	110300	6258979200	149600	149100	149600	149100	1083
604	20240314	110200	6097105800	149100	149100	149100	149100	55
605	20240314	110100	6088905300	149100	149300	149300	149100	122
606	20240314	110000	6070714600	149300	149000	149300	148900	280
607	20240314	105900	6029014100	149000	149200	149300	149000	293
608	20240314	105800	5985297200	149000	149000	149300	149000	299
609	20240314	105700	5940723200	149000	149000	149000	149000	124
610	20240314	105600	5922247200	149000	149200	149200	149000	632
611	20240314	105500	5828053300	149200	149100	149200	149100	20
612	20240314	105400	5825071100	149100	149100	149200	149100	93
613	20240314	105300	5811204600	149000	149100	149100	149000	115
614	20240314	105200	5794062800	149100	149200	149200	149100	498
615	20240314	105100	5719786400	149300	149300	149400	149200	172
616	20240314	105000	5694104500	149300	149500	149500	149300	71
617	20240314	104900	5683496800	149400	149400	149400	149400	46
618	20240314	104800	5676624400	149400	149300	149400	149300	80
619	20240314	104700	5664679000	149400	149200	149400	149200	338
620	20240314	104600	5614192300	149300	149300	149300	149300	1
621	20240314	104500	5614043000	149200	149300	149300	149200	96
622	20240314	104400	5599717000	149300	149300	149300	149300	58
623	20240314	104300	5591057600	149200	149200	149300	149200	191
624	20240314	104200	5562560300	149200	149200	149200	149200	17
625	20240314	104100	5560023900	149200	149200	149200	149100	340
626	20240314	104000	5509302500	149200	149200	149200	149200	17
627	20240314	103900	5506766100	149100	149200	149200	149100	120
628	20240314	103800	5488874000	149300	149200	149300	149100	229
629	20240314	103700	5454708600	149200	149200	149200	149200	62
630	20240314	103600	5445458200	149200	149200	149200	149100	152
631	20240314	103500	5422791800	149200	149100	149200	149100	209
632	20240314	103400	5391629800	149100	149100	149100	149000	154
633	20240314	103300	5368675000	149100	149200	149200	149100	73
634	20240314	103200	5357789600	149200	149200	149200	149200	28
635	20240314	103100	5353612000	149100	149200	149200	149100	260
636	20240314	103000	5314841300	149200	149200	149200	149100	38
637	20240314	102900	5309174900	149200	149200	149200	149100	418
638	20240314	102800	5246840800	149100	149100	149100	149100	120
639	20240314	102700	5228948800	149100	149100	149100	149000	164
640	20240314	102600	5204511600	149100	149000	149100	149000	73
641	20240314	102500	5193634200	149000	149100	149100	149000	8
642	20240314	102400	5192441700	149100	149100	149200	149100	87
643	20240314	102300	5179469900	149200	149100	149300	149100	185
644	20240314	102200	5151885400	149100	149300	149300	149100	602
645	20240314	102100	5062059400	149200	149300	149300	149200	20
646	20240314	102000	5059073500	149300	149300	149300	149200	220
647	20240314	101900	5026244400	149300	149300	149300	149300	61
648	20240314	101800	5017137100	149300	149300	149300	149300	12
649	20240314	101700	5015345500	149300	149300	149300	149300	282
650	20240314	101600	4973242900	149300	149400	149500	149300	282
651	20240314	101500	4931135900	149300	149200	149300	149200	424
652	20240314	101400	4867836700	149200	149500	149500	149200	443
653	20240314	101300	4801681600	149400	149400	149400	149400	363
654	20240314	101200	4747449400	149400	149800	149800	149400	606
655	20240314	101100	4656819800	149800	149900	149900	149800	620
656	20240314	101000	4563939800	149900	149800	149900	149700	229
657	20240314	100900	4529636000	149700	149800	149800	149700	118
658	20240314	100800	4511959800	149900	149800	149900	149700	137
659	20240314	100700	4491443900	149800	149700	149800	149700	130
660	20240314	100600	4471982400	149700	149600	149700	149600	173
661	20240314	100500	4446091600	149500	149500	149600	149400	404
662	20240314	100400	4385694100	149500	149600	149600	149500	111
663	20240314	100300	4369092600	149600	149400	149600	149400	415
664	20240314	100200	4307056300	149500	149200	149500	149200	45
665	20240314	100100	4300332100	149200	149500	149500	149200	245
666	20240314	100000	4263726700	149600	149700	149800	149500	397
667	20240314	095900	4204320600	149700	149800	149800	149700	150
668	20240314	095800	4181859600	149900	149800	150000	149800	209
669	20240314	095700	4150531500	149800	149500	149800	149500	974
670	20240314	095600	4004736400	149500	149000	149500	149000	642
671	20240314	095500	3908902000	149000	148900	149000	148900	325
672	20240314	095400	3860479500	148900	148800	148900	148700	325
673	20240314	095300	3812107200	148800	148700	148900	148700	197
674	20240314	095200	3782797500	148700	148900	148900	148700	720
675	20240314	095100	3675681800	148900	148900	149000	148900	509
676	20240314	095000	3599891400	149000	148900	149000	148900	89
677	20240314	094900	3586637200	149000	148900	149000	148800	107
678	20240314	094800	3570704800	148900	148800	148900	148800	140
679	20240314	094700	3549858900	148900	148800	148900	148800	214
680	20240314	094600	3517994400	148800	148900	148900	148800	230
681	20240314	094500	3483768000	148800	148900	149000	148700	276
682	20240314	094400	3442685900	148900	148800	148900	148800	56
683	20240314	094300	3434352200	148800	148900	148900	148800	7
684	20240314	094200	3433310300	148900	148900	148900	148700	226
685	20240314	094100	3399688700	148700	149000	149000	148700	63
686	20240314	094000	3390312600	149100	149000	149100	148700	807
687	20240314	093900	3270219600	149100	149100	149100	148900	215
688	20240314	093800	3238184400	149100	148900	149100	148900	142
689	20240314	093700	3217025600	149100	148800	149100	148800	283
690	20240314	093600	3174873700	148800	148800	148800	148700	140
691	20240314	093500	3154043400	148700	148700	148700	148700	28
692	20240314	093400	3149879800	148700	148700	148700	148600	28
693	20240314	093300	3145716300	148600	148500	148700	148500	192
694	20240314	093200	3117180600	148600	148600	148600	148500	798
695	20240314	093100	2998668800	148600	148700	148700	148500	466
696	20240314	093000	2929426600	148600	148700	148700	148600	281
697	20240314	092900	2887668900	148600	148700	148800	148600	413
698	20240314	092800	2826257700	148800	148700	148900	148700	57
699	20240314	092700	2817778000	148600	148700	148900	148600	106
700	20240314	092600	2802016800	148700	149100	149100	148500	2149
701	20240314	092500	2482365200	149200	149000	149200	148900	290
702	20240314	092400	2439159600	149000	149000	149000	148900	140
703	20240314	092300	2418304100	148900	149000	149300	148900	146
704	20240314	092200	2396548700	149000	148800	149000	148800	578
705	20240314	092100	2310497900	148800	148800	148900	148800	233
706	20240314	092000	2275827400	148900	148900	148900	148800	201
707	20240314	091900	2245911700	148800	148800	148900	148800	346
708	20240314	091800	2194426700	148800	148800	148900	148800	68
709	20240314	091700	2184304100	148800	148700	148800	148600	699
710	20240314	091600	2080382800	148700	149000	149200	148700	708
711	20240314	091500	1974971100	149000	149300	149400	149000	1046
712	20240314	091400	1818900100	149300	149400	149700	149300	302
713	20240314	091300	1773750800	149700	149500	149700	149300	114
714	20240314	091200	1756714900	149300	149300	149700	149200	209
715	20240314	091100	1725505300	149300	149200	149600	149200	128
716	20240314	091000	1706399600	149200	149700	150000	149100	1420
717	20240314	090900	1494163300	149800	149600	149800	149500	178
718	20240314	090800	1467531600	149500	149000	149700	149000	2752
719	20240314	090700	1055927400	148900	148800	149000	148700	425
720	20240314	090600	992705500	148900	148900	149000	148600	1806
721	20240314	090500	724109500	149000	149000	149200	148900	587
722	20240314	090400	636646300	149000	149000	149400	148700	555
723	20240314	090300	554030200	148900	149600	149600	148900	1131
724	20240314	090200	385351100	149500	149500	149700	149500	414
725	20240314	090100	323422100	149600	149900	149900	149500	1027
726	20240314	090000	169736800	149900	150100	150300	149900	1125