KissMeData/237880/min/candle-20240311.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240311	204500	2440336550	29600	29600	29600	29600	940
3	20240311	204400	2440336550	29600	29600	29600	29600	0
4	20240311	204300	2440336550	29600	29600	29600	29600	0
5	20240311	204200	2440336550	29600	29600	29600	29600	0
6	20240311	204100	2440336550	29600	29600	29600	29600	0
7	20240311	204000	2440336550	29600	29600	29600	29600	0
8	20240311	203900	2440336550	29600	29600	29600	29600	0
9	20240311	203800	2440336550	29600	29600	29600	29600	0
10	20240311	203700	2440336550	29600	29600	29600	29600	0
11	20240311	203600	2440336550	29600	29600	29600	29600	0
12	20240311	203500	2440336550	29600	29600	29600	29600	0
13	20240311	203400	2440336550	29600	29600	29600	29600	0
14	20240311	203300	2440336550	29600	29600	29600	29600	0
15	20240311	203200	2440336550	29600	29600	29600	29600	0
16	20240311	203100	2440336550	29600	29600	29600	29600	0
17	20240311	203000	2440336550	29600	29600	29600	29600	0
18	20240311	202900	2440336550	29600	29600	29600	29600	0
19	20240311	202800	2440336550	29600	29600	29600	29600	0
20	20240311	202700	2440336550	29600	29600	29600	29600	0
21	20240311	202600	2440336550	29600	29600	29600	29600	0
22	20240311	202500	2440336550	29600	29600	29600	29600	0
23	20240311	202400	2440336550	29600	29600	29600	29600	0
24	20240311	202300	2440336550	29600	29600	29600	29600	0
25	20240311	202200	2440336550	29600	29600	29600	29600	0
26	20240311	202100	2440336550	29600	29600	29600	29600	0
27	20240311	202000	2440336550	29600	29600	29600	29600	0
28	20240311	201900	2440336550	29600	29600	29600	29600	0
29	20240311	201800	2440336550	29600	29600	29600	29600	0
30	20240311	201700	2440336550	29600	29600	29600	29600	0
31	20240311	201600	2440336550	29600	29600	29600	29600	0
32	20240311	201500	2440336550	29600	29600	29600	29600	940
33	20240311	201400	2440336550	29600	29600	29600	29600	0
34	20240311	201300	2440336550	29600	29600	29600	29600	0
35	20240311	201200	2440336550	29600	29600	29600	29600	0
36	20240311	201100	2440336550	29600	29600	29600	29600	0
37	20240311	201000	2440336550	29600	29600	29600	29600	0
38	20240311	200900	2440336550	29600	29600	29600	29600	0
39	20240311	200800	2440336550	29600	29600	29600	29600	0
40	20240311	200700	2440336550	29600	29600	29600	29600	0
41	20240311	200600	2440336550	29600	29600	29600	29600	0
42	20240311	200500	2440336550	29600	29600	29600	29600	0
43	20240311	200400	2440336550	29600	29600	29600	29600	0
44	20240311	200300	2440336550	29600	29600	29600	29600	0
45	20240311	200200	2440336550	29600	29600	29600	29600	0
46	20240311	200100	2440336550	29600	29600	29600	29600	0
47	20240311	200000	2440336550	29600	29600	29600	29600	0
48	20240311	195900	2440336550	29600	29600	29600	29600	0
49	20240311	195800	2440336550	29600	29600	29600	29600	0
50	20240311	195700	2440336550	29600	29600	29600	29600	0
51	20240311	195600	2440336550	29600	29600	29600	29600	0
52	20240311	195500	2440336550	29600	29600	29600	29600	0
53	20240311	195400	2440336550	29600	29600	29600	29600	0
54	20240311	195300	2440336550	29600	29600	29600	29600	0
55	20240311	195200	2440336550	29600	29600	29600	29600	0
56	20240311	195100	2440336550	29600	29600	29600	29600	0
57	20240311	195000	2440336550	29600	29600	29600	29600	0
58	20240311	194900	2440336550	29600	29600	29600	29600	0
59	20240311	194800	2440336550	29600	29600	29600	29600	0
60	20240311	194700	2440336550	29600	29600	29600	29600	0
61	20240311	194600	2440336550	29600	29600	29600	29600	0
62	20240311	194500	2440336550	29600	29600	29600	29600	940
63	20240311	194400	2440336550	29600	29600	29600	29600	0
64	20240311	194300	2440336550	29600	29600	29600	29600	0
65	20240311	194200	2440336550	29600	29600	29600	29600	0
66	20240311	194100	2440336550	29600	29600	29600	29600	0
67	20240311	194000	2440336550	29600	29600	29600	29600	0
68	20240311	193900	2440336550	29600	29600	29600	29600	0
69	20240311	193800	2440336550	29600	29600	29600	29600	0
70	20240311	193700	2440336550	29600	29600	29600	29600	0
71	20240311	193600	2440336550	29600	29600	29600	29600	0
72	20240311	193500	2440336550	29600	29600	29600	29600	0
73	20240311	193400	2440336550	29600	29600	29600	29600	0
74	20240311	193300	2440336550	29600	29600	29600	29600	0
75	20240311	193200	2440336550	29600	29600	29600	29600	0
76	20240311	193100	2440336550	29600	29600	29600	29600	0
77	20240311	193000	2440336550	29600	29600	29600	29600	0
78	20240311	192900	2440336550	29600	29600	29600	29600	0
79	20240311	192800	2440336550	29600	29600	29600	29600	0
80	20240311	192700	2440336550	29600	29600	29600	29600	0
81	20240311	192600	2440336550	29600	29600	29600	29600	0
82	20240311	192500	2440336550	29600	29600	29600	29600	0
83	20240311	192400	2440336550	29600	29600	29600	29600	0
84	20240311	192300	2440336550	29600	29600	29600	29600	0
85	20240311	192200	2440336550	29600	29600	29600	29600	0
86	20240311	192100	2440336550	29600	29600	29600	29600	0
87	20240311	192000	2440336550	29600	29600	29600	29600	0
88	20240311	191900	2440336550	29600	29600	29600	29600	0
89	20240311	191800	2440336550	29600	29600	29600	29600	0
90	20240311	191700	2440336550	29600	29600	29600	29600	0
91	20240311	191600	2440336550	29600	29600	29600	29600	0
92	20240311	191500	2440336550	29600	29600	29600	29600	940
93	20240311	191400	2440336550	29600	29600	29600	29600	0
94	20240311	191300	2440336550	29600	29600	29600	29600	0
95	20240311	191200	2440336550	29600	29600	29600	29600	0
96	20240311	191100	2440336550	29600	29600	29600	29600	0
97	20240311	191000	2440336550	29600	29600	29600	29600	0
98	20240311	190900	2440336550	29600	29600	29600	29600	0
99	20240311	190800	2440336550	29600	29600	29600	29600	0
100	20240311	190700	2440336550	29600	29600	29600	29600	0
101	20240311	190600	2440336550	29600	29600	29600	29600	0
102	20240311	190500	2440336550	29600	29600	29600	29600	0
103	20240311	190400	2440336550	29600	29600	29600	29600	0
104	20240311	190300	2440336550	29600	29600	29600	29600	0
105	20240311	190200	2440336550	29600	29600	29600	29600	0
106	20240311	190100	2440336550	29600	29600	29600	29600	0
107	20240311	190000	2440336550	29600	29600	29600	29600	0
108	20240311	185900	2440336550	29600	29600	29600	29600	0
109	20240311	185800	2440336550	29600	29600	29600	29600	0
110	20240311	185700	2440336550	29600	29600	29600	29600	0
111	20240311	185600	2440336550	29600	29600	29600	29600	0
112	20240311	185500	2440336550	29600	29600	29600	29600	0
113	20240311	185400	2440336550	29600	29600	29600	29600	0
114	20240311	185300	2440336550	29600	29600	29600	29600	0
115	20240311	185200	2440336550	29600	29600	29600	29600	0
116	20240311	185100	2440336550	29600	29600	29600	29600	0
117	20240311	185000	2440336550	29600	29600	29600	29600	0
118	20240311	184900	2440336550	29600	29600	29600	29600	0
119	20240311	184800	2440336550	29600	29600	29600	29600	0
120	20240311	184700	2440336550	29600	29600	29600	29600	0
121	20240311	184600	2440336550	29600	29600	29600	29600	0
122	20240311	184500	2440336550	29600	29600	29600	29600	940
123	20240311	184400	2440336550	29600	29600	29600	29600	0
124	20240311	184300	2440336550	29600	29600	29600	29600	0
125	20240311	184200	2440336550	29600	29600	29600	29600	0
126	20240311	184100	2440336550	29600	29600	29600	29600	0
127	20240311	184000	2440336550	29600	29600	29600	29600	0
128	20240311	183900	2440336550	29600	29600	29600	29600	0
129	20240311	183800	2440336550	29600	29600	29600	29600	0
130	20240311	183700	2440336550	29600	29600	29600	29600	0
131	20240311	183600	2440336550	29600	29600	29600	29600	0
132	20240311	183500	2440336550	29600	29600	29600	29600	0
133	20240311	183400	2440336550	29600	29600	29600	29600	0
134	20240311	183300	2440336550	29600	29600	29600	29600	0
135	20240311	183200	2440336550	29600	29600	29600	29600	0
136	20240311	183100	2440336550	29600	29600	29600	29600	0
137	20240311	183000	2440336550	29600	29600	29600	29600	0
138	20240311	182900	2440336550	29600	29600	29600	29600	0
139	20240311	182800	2440336550	29600	29600	29600	29600	0
140	20240311	182700	2440336550	29600	29600	29600	29600	0
141	20240311	182600	2440336550	29600	29600	29600	29600	0
142	20240311	182500	2440336550	29600	29600	29600	29600	0
143	20240311	182400	2440336550	29600	29600	29600	29600	0
144	20240311	182300	2440336550	29600	29600	29600	29600	0
145	20240311	182200	2440336550	29600	29600	29600	29600	0
146	20240311	182100	2440336550	29600	29600	29600	29600	0
147	20240311	182000	2440336550	29600	29600	29600	29600	0
148	20240311	181900	2440336550	29600	29600	29600	29600	0
149	20240311	181800	2440336550	29600	29600	29600	29600	0
150	20240311	181700	2440336550	29600	29600	29600	29600	0
151	20240311	181600	2440336550	29600	29600	29600	29600	0
152	20240311	181500	2440336550	29600	29600	29600	29600	940
153	20240311	181400	2440336550	29600	29600	29600	29600	0
154	20240311	181300	2440336550	29600	29600	29600	29600	0
155	20240311	181200	2440336550	29600	29600	29600	29600	0
156	20240311	181100	2440336550	29600	29600	29600	29600	0
157	20240311	181000	2440336550	29600	29600	29600	29600	0
158	20240311	180900	2440336550	29600	29600	29600	29600	0
159	20240311	180800	2440336550	29600	29600	29600	29600	0
160	20240311	180700	2440336550	29600	29600	29600	29600	0
161	20240311	180600	2440336550	29600	29600	29600	29600	0
162	20240311	180500	2440336550	29600	29600	29600	29600	0
163	20240311	180400	2440336550	29600	29600	29600	29600	0
164	20240311	180300	2440336550	29600	29600	29600	29600	0
165	20240311	180200	2440336550	29600	29600	29600	29600	0
166	20240311	180100	2440336550	29600	29600	29600	29600	0
167	20240311	180000	2440336550	29600	29600	29600	29600	0
168	20240311	175900	2440336550	29600	29600	29600	29600	0
169	20240311	175800	2440336550	29600	29600	29600	29600	0
170	20240311	175700	2440336550	29600	29600	29600	29600	0
171	20240311	175600	2440336550	29600	29600	29600	29600	0
172	20240311	175500	2440336550	29600	29600	29600	29600	0
173	20240311	175400	2440336550	29600	29600	29600	29600	0
174	20240311	175300	2440336550	29600	29600	29600	29600	0
175	20240311	175200	2440336550	29600	29600	29600	29600	0
176	20240311	175100	2440336550	29600	29600	29600	29600	0
177	20240311	175000	2440336550	29600	29600	29600	29600	0
178	20240311	174900	2440336550	29600	29600	29600	29600	0
179	20240311	174800	2440336550	29600	29600	29600	29600	0
180	20240311	174700	2440336550	29600	29600	29600	29600	0
181	20240311	174600	2440336550	29600	29600	29600	29600	0
182	20240311	174500	2440336550	29600	29600	29600	29600	940
183	20240311	174400	2440336550	29600	29600	29600	29600	0
184	20240311	174300	2440336550	29600	29600	29600	29600	0
185	20240311	174200	2440336550	29600	29600	29600	29600	0
186	20240311	174100	2440336550	29600	29600	29600	29600	0
187	20240311	174000	2440336550	29600	29600	29600	29600	0
188	20240311	173900	2440336550	29600	29600	29600	29600	0
189	20240311	173800	2440336550	29600	29600	29600	29600	0
190	20240311	173700	2440336550	29600	29600	29600	29600	0
191	20240311	173600	2440336550	29600	29600	29600	29600	0
192	20240311	173500	2440336550	29600	29600	29600	29600	0
193	20240311	173400	2440336550	29600	29600	29600	29600	0
194	20240311	173300	2440336550	29600	29600	29600	29600	0
195	20240311	173200	2440336550	29600	29600	29600	29600	0
196	20240311	173100	2440336550	29600	29600	29600	29600	0
197	20240311	173000	2440336550	29600	29600	29600	29600	0
198	20240311	172900	2440336550	29600	29600	29600	29600	0
199	20240311	172800	2440336550	29600	29600	29600	29600	0
200	20240311	172700	2440336550	29600	29600	29600	29600	0
201	20240311	172600	2440336550	29600	29600	29600	29600	0
202	20240311	172500	2440336550	29600	29600	29600	29600	0
203	20240311	172400	2440336550	29600	29600	29600	29600	0
204	20240311	172300	2440336550	29600	29600	29600	29600	0
205	20240311	172200	2440336550	29600	29600	29600	29600	0
206	20240311	172100	2440336550	29600	29600	29600	29600	0
207	20240311	172000	2440336550	29600	29600	29600	29600	0
208	20240311	171900	2440336550	29600	29600	29600	29600	0
209	20240311	171800	2440336550	29600	29600	29600	29600	0
210	20240311	171700	2440336550	29600	29600	29600	29600	0
211	20240311	171600	2440336550	29600	29600	29600	29600	0
212	20240311	171500	2440336550	29600	29600	29600	29600	940
213	20240311	171400	2440336550	29600	29600	29600	29600	0
214	20240311	171300	2440336550	29600	29600	29600	29600	0
215	20240311	171200	2440336550	29600	29600	29600	29600	0
216	20240311	171100	2440336550	29600	29600	29600	29600	0
217	20240311	171000	2440336550	29600	29600	29600	29600	0
218	20240311	170900	2440336550	29600	29600	29600	29600	0
219	20240311	170800	2440336550	29600	29600	29600	29600	0
220	20240311	170700	2440336550	29600	29600	29600	29600	0
221	20240311	170600	2440336550	29600	29600	29600	29600	0
222	20240311	170500	2440336550	29600	29600	29600	29600	0
223	20240311	170400	2440336550	29600	29600	29600	29600	0
224	20240311	170300	2440336550	29600	29600	29600	29600	0
225	20240311	170200	2440336550	29600	29600	29600	29600	0
226	20240311	170100	2440336550	29600	29600	29600	29600	0
227	20240311	170000	2440336550	29600	29600	29600	29600	0
228	20240311	165900	2440336550	29600	29600	29600	29600	0
229	20240311	165800	2440336550	29600	29600	29600	29600	0
230	20240311	165700	2440336550	29600	29600	29600	29600	0
231	20240311	165600	2440336550	29600	29600	29600	29600	0
232	20240311	165500	2440336550	29600	29600	29600	29600	0
233	20240311	165400	2440336550	29600	29600	29600	29600	0
234	20240311	165300	2440336550	29600	29600	29600	29600	0
235	20240311	165200	2440336550	29600	29600	29600	29600	0
236	20240311	165100	2440336550	29600	29600	29600	29600	0
237	20240311	165000	2440336550	29600	29600	29600	29600	0
238	20240311	164900	2440336550	29600	29600	29600	29600	0
239	20240311	164800	2440336550	29600	29600	29600	29600	0
240	20240311	164700	2440336550	29600	29600	29600	29600	0
241	20240311	164600	2440336550	29600	29600	29600	29600	0
242	20240311	164500	2440336550	29600	29600	29600	29600	940
243	20240311	164400	2440336550	29600	29600	29600	29600	0
244	20240311	164300	2440336550	29600	29600	29600	29600	0
245	20240311	164200	2440336550	29600	29600	29600	29600	0
246	20240311	164100	2440336550	29600	29600	29600	29600	0
247	20240311	164000	2440336550	29600	29600	29600	29600	0
248	20240311	163900	2440336550	29600	29600	29600	29600	0
249	20240311	163800	2440336550	29600	29600	29600	29600	0
250	20240311	163700	2440336550	29600	29600	29600	29600	0
251	20240311	163600	2440336550	29600	29600	29600	29600	0
252	20240311	163500	2440336550	29600	29600	29600	29600	0
253	20240311	163400	2440336550	29600	29600	29600	29600	0
254	20240311	163300	2440336550	29600	29600	29600	29600	0
255	20240311	163200	2440336550	29600	29600	29600	29600	0
256	20240311	163100	2440336550	29600	29600	29600	29600	0
257	20240311	163000	2440336550	29600	29600	29600	29600	0
258	20240311	162900	2440336550	29600	29600	29600	29600	0
259	20240311	162800	2440336550	29600	29600	29600	29600	0
260	20240311	162700	2440336550	29600	29600	29600	29600	0
261	20240311	162600	2440336550	29600	29600	29600	29600	0
262	20240311	162500	2440336550	29600	29600	29600	29600	0
263	20240311	162400	2440336550	29600	29600	29600	29600	0
264	20240311	162300	2440336550	29600	29600	29600	29600	0
265	20240311	162200	2440336550	29600	29600	29600	29600	0
266	20240311	162100	2440336550	29600	29600	29600	29600	0
267	20240311	162000	2440336550	29600	29600	29600	29600	0
268	20240311	161900	2440336550	29600	29600	29600	29600	0
269	20240311	161800	2440336550	29600	29600	29600	29600	0
270	20240311	161700	2440336550	29600	29600	29600	29600	0
271	20240311	161600	2440336550	29600	29600	29600	29600	0
272	20240311	161500	2440336550	29600	29600	29600	29600	940
273	20240311	161400	2440336550	29600	29600	29600	29600	0
274	20240311	161300	2440336550	29600	29600	29600	29600	0
275	20240311	161200	2440336550	29600	29600	29600	29600	0
276	20240311	161100	2440336550	29600	29600	29600	29600	0
277	20240311	161000	2440336550	29600	29600	29600	29600	0
278	20240311	160900	2440336550	29600	29600	29600	29600	0
279	20240311	160800	2440336550	29600	29600	29600	29600	0
280	20240311	160700	2440336550	29600	29600	29600	29600	0
281	20240311	160600	2440336550	29600	29600	29600	29600	0
282	20240311	160500	2440336550	29600	29600	29600	29600	0
283	20240311	160400	2440336550	29600	29600	29600	29600	0
284	20240311	160300	2440336550	29600	29600	29600	29600	0
285	20240311	160200	2440336550	29600	29600	29600	29600	0
286	20240311	160100	2440336550	29600	29600	29600	29600	0
287	20240311	160000	2440336550	29600	29600	29600	29600	0
288	20240311	155900	2440336550	29600	29600	29600	29600	0
289	20240311	155800	2440336550	29600	29600	29600	29600	0
290	20240311	155700	2440336550	29600	29600	29600	29600	0
291	20240311	155600	2440336550	29600	29600	29600	29600	0
292	20240311	155500	2440336550	29600	29600	29600	29600	0
293	20240311	155400	2440336550	29600	29600	29600	29600	0
294	20240311	155300	2440336550	29600	29600	29600	29600	0
295	20240311	155200	2440336550	29600	29600	29600	29600	0
296	20240311	155100	2440336550	29600	29600	29600	29600	0
297	20240311	155000	2440336550	29600	29600	29600	29600	0
298	20240311	154900	2440336550	29600	29600	29600	29600	0
299	20240311	154800	2440336550	29600	29600	29600	29600	0
300	20240311	154700	2440336550	29600	29600	29600	29600	0
301	20240311	154600	2440336550	29600	29600	29600	29600	0
302	20240311	154500	2440336550	29600	29600	29600	29600	940
303	20240311	154400	2440336550	29600	29600	29600	29600	0
304	20240311	154300	2440336550	29600	29600	29600	29600	0
305	20240311	154200	2440336550	29600	29600	29600	29600	0
306	20240311	154100	2440336550	29600	29600	29600	29600	0
307	20240311	154000	2440336550	29600	29600	29600	29600	0
308	20240311	153900	2440336550	29600	29600	29600	29600	0
309	20240311	153800	2440336550	29600	29600	29600	29600	0
310	20240311	153700	2440336550	29600	29600	29600	29600	0
311	20240311	153600	2440336550	29600	29600	29600	29600	0
312	20240311	153500	2440336550	29600	29600	29600	29600	0
313	20240311	153400	2440336550	29600	29600	29600	29600	0
314	20240311	153300	2440336550	29600	29600	29600	29600	0
315	20240311	153200	2440336550	29600	29600	29600	29600	0
316	20240311	153100	2440336550	29600	29600	29600	29600	0
317	20240311	153000	2440336550	29600	29600	29600	29600	940
318	20240311	152900	2412512550	29350	29350	29350	29350	0
319	20240311	152800	2412512550	29350	29350	29350	29350	0
320	20240311	152700	2412512550	29350	29350	29350	29350	0
321	20240311	152600	2412512550	29350	29350	29350	29350	0
322	20240311	152500	2412512550	29350	29350	29350	29350	0
323	20240311	152400	2412512550	29350	29350	29350	29350	0
324	20240311	152300	2412512550	29350	29350	29350	29350	0
325	20240311	152200	2412512550	29350	29350	29350	29350	0
326	20240311	152100	2412512550	29350	29350	29350	29350	0
327	20240311	152000	2412512550	29350	29350	29350	29350	0
328	20240311	151900	2412512550	29350	29500	29500	29350	355
329	20240311	151800	2402075200	29400	29500	29550	29400	183
330	20240311	151700	2396681350	29500	29550	29550	29400	423
331	20240311	151600	2384189100	29400	29500	29550	29400	327
332	20240311	151500	2374539500	29500	29550	29550	29500	28
333	20240311	151400	2373712200	29550	29550	29550	29450	195
334	20240311	151300	2367957250	29550	29450	29550	29400	197
335	20240311	151200	2362153600	29500	29500	29500	29500	31
336	20240311	151100	2361239100	29450	29500	29500	29450	163
337	20240311	151000	2356431900	29450	29450	29450	29400	439
338	20240311	150900	2343504750	29400	29400	29400	29400	139
339	20240311	150800	2339418150	29400	29400	29400	29400	56
340	20240311	150700	2337771750	29450	29400	29450	29400	12
341	20240311	150600	2337418850	29400	29400	29400	29400	149
342	20240311	150500	2333038250	29400	29450	29450	29400	138
343	20240311	150400	2328981000	29400	29450	29450	29400	66
344	20240311	150300	2327040100	29400	29400	29450	29400	138
345	20240311	150200	2322980400	29400	29400	29400	29400	110
346	20240311	150100	2319746400	29450	29400	29450	29400	92
347	20240311	150000	2317041450	29350	29400	29400	29350	138
348	20240311	145900	2312986300	29400	29400	29450	29400	150
349	20240311	145800	2308575550	29400	29400	29450	29400	248
350	20240311	145700	2301284050	29400	29400	29450	29400	72
351	20240311	145600	2299167200	29400	29400	29400	29400	81
352	20240311	145500	2296785800	29400	29400	29400	29350	221
353	20240311	145400	2290294450	29400	29350	29400	29350	117
354	20240311	145300	2286860450	29350	29400	29400	29350	152
355	20240311	145200	2282394200	29400	29350	29400	29350	66
356	20240311	145100	2280455050	29350	29400	29400	29350	112
357	20240311	145000	2277162350	29400	29400	29400	29350	246
358	20240311	144900	2269930000	29400	29400	29400	29400	72
359	20240311	144800	2267813200	29400	29400	29400	29350	115
360	20240311	144700	2264432300	29400	29400	29400	29350	185
361	20240311	144600	2258994650	29400	29400	29400	29350	116
362	20240311	144500	2255588700	29350	29400	29400	29350	89
363	20240311	144400	2252975700	29400	29350	29400	29350	176
364	20240311	144300	2247808600	29350	29350	29450	29350	167
365	20240311	144200	2242902900	29400	29350	29400	29350	181
366	20240311	144100	2237585450	29350	29350	29350	29350	54
367	20240311	144000	2236000550	29400	29350	29400	29350	129
368	20240311	143900	2232214300	29350	29350	29400	29350	255
369	20240311	143800	2224730000	29350	29350	29400	29350	168
370	20240311	143700	2219794450	29400	29350	29400	29350	82
371	20240311	143600	2217387650	29400	29350	29400	29350	78
372	20240311	143500	2215097350	29350	29400	29400	29350	199
373	20240311	143400	2209254950	29350	29350	29350	29350	111
374	20240311	143300	2205997100	29350	29400	29400	29350	152
375	20240311	143200	2201535450	29350	29400	29400	29350	181
376	20240311	143100	2196218850	29400	29400	29400	29400	101
377	20240311	143000	2193249450	29400	29400	29400	29400	45
378	20240311	142900	2191926450	29400	29400	29400	29350	192
379	20240311	142800	2186283050	29350	29400	29450	29350	207
380	20240311	142700	2180198500	29350	29400	29400	29350	131
381	20240311	142600	2176349200	29400	29400	29400	29350	71
382	20240311	142500	2174261850	29400	29350	29400	29350	132
383	20240311	142400	2170384300	29350	29400	29400	29350	132
384	20240311	142300	2166506150	29400	29400	29450	29400	143
385	20240311	142200	2162301900	29400	29400	29450	29400	64
386	20240311	142100	2160419900	29400	29350	29400	29350	222
387	20240311	142000	2153899200	29400	29400	29400	29400	81
388	20240311	141900	2151517800	29350	29400	29400	29350	97
389	20240311	141800	2148668900	29400	29400	29450	29400	268
390	20240311	141700	2140788700	29400	29400	29400	29400	199
391	20240311	141600	2134938100	29450	29400	29450	29400	72
392	20240311	141500	2132821000	29450	29450	29450	29400	114
393	20240311	141400	2129465200	29400	29450	29450	29400	59
394	20240311	141300	2127729900	29350	29400	29450	29350	402
395	20240311	141200	2115904750	29400	29400	29400	29400	95
396	20240311	141100	2113111750	29400	29400	29400	29400	32
397	20240311	141000	2112170950	29400	29350	29400	29350	184
398	20240311	140900	2106767450	29400	29400	29400	29400	205
399	20240311	140800	2100740450	29400	29400	29400	29350	86
400	20240311	140700	2098215450	29400	29400	29400	29400	49
401	20240311	140600	2096774850	29400	29350	29450	29350	257
402	20240311	140500	2089221150	29400	29350	29450	29350	137
403	20240311	140400	2085193350	29350	29400	29400	29350	112
404	20240311	140300	2081905400	29400	29350	29400	29350	189
405	20240311	140200	2076354750	29350	29350	29400	29350	151
406	20240311	140100	2071919450	29350	29400	29400	29350	83
407	20240311	140000	2069479300	29400	29400	29400	29350	48
408	20240311	135900	2068068850	29400	29400	29400	29400	284
409	20240311	135800	2059719250	29450	29400	29450	29400	118
410	20240311	135700	2056250000	29400	29450	29450	29400	137
411	20240311	135600	2052221350	29450	29400	29450	29400	30
412	20240311	135500	2051338750	29400	29400	29550	29350	258
413	20240311	135400	2043732450	29350	29350	29400	29350	240
414	20240311	135300	2036682450	29350	29400	29400	29350	52
415	20240311	135200	2035156200	29350	29400	29400	29350	65
416	20240311	135100	2033245250	29400	29400	29450	29350	298
417	20240311	135000	2024488000	29450	29400	29450	29350	31
418	20240311	134900	2023577800	29400	29400	29400	29350	143
419	20240311	134800	2019377150	29400	29400	29400	29350	127
420	20240311	134700	2015647250	29400	29400	29400	29350	160
421	20240311	134600	2010943300	29450	29350	29450	29350	133
422	20240311	134500	2007035150	29350	29400	29450	29350	52
423	20240311	134400	2005505550	29450	29350	29450	29350	136
424	20240311	134300	2001513750	29400	29500	29500	29350	204
425	20240311	134200	1995518250	29350	29350	29400	29300	1455
426	20240311	134100	1952757050	29350	29400	29400	29350	509
427	20240311	134000	1937796750	29400	29400	29450	29400	7009
428	20240311	133900	1731730200	29350	29450	29450	29350	4166
429	20240311	133800	1609239600	29450	29450	29500	29150	3181
430	20240311	133700	1516006950	29450	29450	29450	29450	99
431	20240311	133600	1513091400	29600	29500	29600	29400	3948
432	20240311	133500	1396893100	29550	29500	29550	29500	94
433	20240311	133400	1394118300	29550	29600	29600	29500	70
434	20240311	133300	1392050450	29550	29500	29550	29450	177
435	20240311	133200	1386828750	29500	29500	29500	29500	158
436	20240311	133100	1382167750	29500	29500	29500	29500	169
437	20240311	133000	1377182250	29500	29500	29500	29500	70
438	20240311	132900	1375117250	29500	29500	29500	29500	146
439	20240311	132800	1370810250	29500	29550	29550	29500	143
440	20240311	132700	1366591700	29500	29500	29550	29500	116
441	20240311	132600	1363169000	29500	29500	29550	29500	61
442	20240311	132500	1361369450	29500	29500	29500	29500	216
443	20240311	132400	1354997450	29550	29550	29550	29500	155
444	20240311	132300	1350424150	29550	29500	29550	29500	74
445	20240311	132200	1348240800	29500	29500	29550	29500	135
446	20240311	132100	1344258250	29500	29500	29550	29500	225
447	20240311	132000	1337618950	29500	29500	29550	29500	79
448	20240311	131900	1335288400	29550	29550	29550	29550	98
449	20240311	131800	1332392500	29500	29500	29500	29500	126
450	20240311	131700	1328675500	29550	29550	29550	29500	200
451	20240311	131600	1322766200	29600	29550	29600	29550	47
452	20240311	131500	1321377300	29500	29550	29550	29500	96
453	20240311	131400	1318545200	29500	29500	29500	29500	187
454	20240311	131300	1313028700	29550	29550	29550	29500	142
455	20240311	131200	1308835750	29500	29500	29500	29500	81
456	20240311	131100	1306446250	29500	29500	29550	29500	118
457	20240311	131000	1302963700	29550	29550	29550	29500	354
458	20240311	130900	1292508250	29550	29500	29550	29500	114
459	20240311	130800	1289140900	29550	29550	29550	29500	84
460	20240311	130700	1286659400	29500	29550	29550	29500	126
461	20240311	130600	1282936150	29550	29550	29550	29550	229
462	20240311	130500	1276169200	29550	29550	29550	29550	73
463	20240311	130400	1274012050	29550	29550	29550	29550	59
464	20240311	130300	1272268600	29550	29550	29550	29550	155
465	20240311	130200	1267688350	29550	29550	29600	29550	146
466	20240311	130100	1263373200	29550	29550	29550	29550	115
467	20240311	130000	1259974950	29550	29550	29600	29550	170
468	20240311	125900	1254946400	29550	29550	29600	29550	121
469	20240311	125800	1251370800	29550	29550	29550	29550	244
470	20240311	125700	1244160600	29600	29550	29600	29550	69
471	20240311	125600	1242120850	29550	29550	29550	29550	72
472	20240311	125500	1239993250	29550	29600	29600	29550	242
473	20240311	125400	1232834400	29600	29600	29600	29550	71
474	20240311	125300	1230734100	29600	29600	29600	29600	112
475	20240311	125200	1227418900	29600	29600	29650	29600	124
476	20240311	125100	1223748450	29600	29600	29600	29550	207
477	20240311	125000	1217623900	29600	29650	29650	29600	98
478	20240311	124900	1214722900	29700	29650	29700	29650	65
479	20240311	124800	1212795400	29600	29600	29650	29600	79
480	20240311	124700	1210456650	29700	29650	29700	29600	248
481	20240311	124600	1203111150	29650	29600	29650	29600	89
482	20240311	124500	1200476350	29600	29600	29650	29600	140
483	20240311	124400	1196332300	29600	29600	29650	29600	261
484	20240311	124300	1188596400	29600	29600	29600	29600	164
485	20240311	124200	1183742000	29600	29600	29600	29600	139
486	20240311	124100	1179627600	29650	29600	29650	29600	37
487	20240311	124000	1178531900	29600	29600	29600	29600	207
488	20240311	123900	1172404700	29600	29600	29600	29600	105
489	20240311	123800	1169296700	29600	29600	29600	29600	100
490	20240311	123700	1166336700	29600	29550	29600	29550	125
491	20240311	123600	1162636750	29600	29600	29600	29600	199
492	20240311	123500	1156746350	29600	29600	29650	29600	89
493	20240311	123400	1154111000	29600	29600	29650	29600	103
494	20240311	123300	1151062150	29550	29600	29600	29550	112
495	20240311	123200	1147749900	29550	29550	29600	29550	204
496	20240311	123100	1141715950	29550	29600	29600	29550	94
497	20240311	123000	1138936650	29600	29550	29600	29550	43
498	20240311	122900	1137665950	29550	29550	29550	29550	178
499	20240311	122800	1132406050	29550	29700	29700	29550	171
500	20240311	122700	1127349500	29600	29550	29600	29550	46
501	20240311	122600	1125990150	29550	29550	29600	29550	128
502	20240311	122500	1122207200	29550	29550	29550	29550	262
503	20240311	122400	1114465100	29600	29600	29600	29600	50
504	20240311	122300	1112985100	29550	29550	29550	29550	88
505	20240311	122200	1110384700	29550	29550	29600	29550	166
506	20240311	122100	1105479350	29550	29650	29650	29550	184
507	20240311	122000	1100035500	29600	29600	29750	29600	53
508	20240311	121900	1098465050	29600	29650	29700	29550	124
509	20240311	121800	1094787800	29550	29550	29700	29550	268
510	20240311	121700	1086852500	29550	29550	29600	29500	228
511	20240311	121600	1080115500	29550	29550	29550	29500	94
512	20240311	121500	1077339350	29600	29550	29600	29550	82
513	20240311	121400	1074916200	29550	29550	29550	29550	210
514	20240311	121300	1068710700	29600	29550	29600	29550	80
515	20240311	121200	1066345950	29600	29550	29600	29550	330
516	20240311	121100	1056579450	29550	29550	29550	29500	122
517	20240311	121000	1052977600	29500	29550	29550	29500	270
518	20240311	120900	1045011900	29500	29500	29550	29500	32
519	20240311	120800	1044067700	29500	29500	29550	29500	108
520	20240311	120700	1040879750	29500	29500	29500	29500	109
521	20240311	120600	1037664250	29500	29550	29550	29500	177
522	20240311	120500	1032436550	29500	29550	29550	29500	121
523	20240311	120400	1028865800	29500	29550	29550	29500	131
524	20240311	120300	1024998750	29550	29550	29550	29500	37
525	20240311	120200	1023906900	29500	29500	29500	29500	248
526	20240311	120100	1016590900	29550	29500	29550	29500	45
527	20240311	120000	1015262650	29550	29500	29550	29500	116
528	20240311	115900	1011839900	29500	29550	29550	29500	242
529	20240311	115800	1004698700	29550	29550	29550	29500	67
530	20240311	115700	1002720150	29550	29550	29550	29550	105
531	20240311	115600	999617400	29500	29550	29550	29500	110
532	20240311	115500	996371700	29500	29500	29500	29500	190
533	20240311	115400	990766700	29550	29550	29550	29500	103
534	20240311	115300	987725000	29600	29500	29600	29500	107
535	20240311	115200	984566350	29500	29550	29550	29500	98
536	20240311	115100	981674400	29550	29500	29550	29500	270
537	20240311	115000	973708350	29550	29550	29550	29500	72
538	20240311	114900	971583850	29550	29550	29550	29500	76
539	20240311	114800	969341300	29550	29500	29550	29500	173
540	20240311	114700	964234450	29500	29500	29500	29500	117
541	20240311	114600	960782950	29550	29500	29550	29500	145
542	20240311	114500	956500450	29500	29500	29550	29500	68
543	20240311	114400	954494400	29550	29500	29550	29500	218
544	20240311	114300	948063150	29500	29550	29550	29500	116
545	20240311	114200	944636700	29550	29500	29550	29500	61
546	20240311	114100	942835700	29500	29550	29550	29500	214
547	20240311	114000	936513350	29500	29550	29550	29500	77
548	20240311	113900	934241100	29500	29550	29550	29500	82
549	20240311	113800	931821250	29550	29550	29600	29550	149
550	20240311	113700	927418250	29550	29550	29550	29550	69
551	20240311	113600	925379300	29550	29600	29600	29550	268
552	20240311	113500	917452450	29600	29600	29600	29600	30
553	20240311	113400	916564450	29550	29600	29600	29550	180
554	20240311	113300	911243400	29600	29600	29600	29550	145
555	20240311	113200	906956700	29550	29550	29550	29550	110
556	20240311	113100	903706200	29600	29550	29650	29550	70
557	20240311	113000	901636050	29550	29550	29550	29550	95
558	20240311	112900	898828800	29550	29550	29550	29550	318
559	20240311	112800	889431900	29550	29550	29550	29550	65
560	20240311	112700	887511150	29550	29550	29550	29550	108
561	20240311	112600	884319750	29550	29600	29600	29550	146
562	20240311	112500	880000150	29600	29600	29600	29600	239
563	20240311	112400	872925750	29600	29650	29650	29600	63
564	20240311	112300	871060500	29650	29600	29650	29600	129
565	20240311	112200	867240450	29600	29650	29650	29600	124
566	20240311	112100	863568500	29600	29700	29700	29600	216
567	20240311	112000	857170650	29650	29600	29650	29600	52
568	20240311	111900	855631350	29600	29600	29600	29600	109
569	20240311	111800	852404950	29600	29650	29700	29600	230
570	20240311	111700	845590250	29600	29650	29700	29600	320
571	20240311	111600	836112450	29650	29650	29650	29650	53
572	20240311	111500	834541000	29600	29650	29650	29600	137
573	20240311	111400	830485550	29600	29650	29700	29600	219
574	20240311	111300	823996250	29700	29600	29700	29600	77
575	20240311	111200	821716000	29600	29600	29600	29600	85
576	20240311	111100	819200000	29600	29650	29650	29600	137
577	20240311	111000	815139550	29650	29650	29650	29600	177
578	20240311	110900	809891550	29650	29650	29650	29650	111
579	20240311	110800	806600400	29650	29650	29650	29650	57
580	20240311	110700	804910350	29650	29700	29700	29650	158
581	20240311	110600	800220400	29750	29700	29750	29700	178
582	20240311	110500	794933750	29750	29750	29750	29750	41
583	20240311	110400	793714000	29650	29700	29700	29650	98
584	20240311	110300	790804750	29700	29750	29750	29700	162
585	20240311	110200	785989500	29700	29750	29750	29700	96
586	20240311	110100	783134800	29800	29750	29800	29700	300
587	20240311	110000	774222150	29700	29700	29700	29650	95
588	20240311	105900	771401950	29750	29600	29750	29600	321
589	20240311	105800	761886700	29650	29700	29700	29650	48
590	20240311	105700	760463000	29650	29650	29650	29650	56
591	20240311	105600	758802600	29700	29650	29700	29650	137
592	20240311	105500	754740000	29650	29600	29650	29600	164
593	20240311	105400	749878750	29700	29600	29700	29600	321
594	20240311	105300	740356800	29600	29600	29600	29600	97
595	20240311	105200	737485600	29600	29600	29650	29600	240
596	20240311	105100	730380100	29600	29600	29600	29600	56
597	20240311	105000	728722500	29650	29600	29650	29600	40
598	20240311	104900	727536550	29550	29600	29700	29550	201
599	20240311	104800	721579500	29600	29650	29650	29550	176
600	20240311	104700	716372350	29650	29650	29650	29600	420
601	20240311	104600	703935600	29600	29600	29600	29600	27
602	20240311	104500	703136400	29600	29550	29600	29550	419
603	20240311	104400	690754650	29550	29600	29600	29550	211
604	20240311	104300	684519450	29600	29600	29600	29600	68
605	20240311	104200	682506650	29600	29600	29600	29600	26
606	20240311	104100	681737050	29600	29550	29600	29550	108
607	20240311	104000	678542900	29550	29600	29600	29550	198
608	20240311	103900	672686250	29600	29600	29600	29600	39
609	20240311	103800	671531850	29600	29650	29650	29600	82
610	20240311	103700	669103350	29800	29600	29800	29550	465
611	20240311	103600	655310450	29600	29600	29600	29600	27
612	20240311	103500	654511250	29600	29650	29650	29550	108
613	20240311	103400	651316350	29650	29550	29650	29550	67
614	20240311	103300	649335450	29550	29600	29600	29550	305
615	20240311	103200	640314650	29550	29550	29600	29550	310
616	20240311	103100	631145050	29600	29600	29600	29600	525
617	20240311	103000	615605050	29600	29600	29600	29600	177
618	20240311	102900	610365850	29600	29600	29600	29600	261
619	20240311	102800	602640250	29650	29650	29650	29600	182
620	20240311	102700	597251950	29650	29650	29650	29600	105
621	20240311	102600	594143600	29650	29650	29650	29600	188
622	20240311	102500	588572650	29650	29700	29700	29650	154
623	20240311	102400	584005950	29700	29650	29700	29650	133
624	20240311	102300	580061550	29650	29650	29650	29650	140
625	20240311	102200	575910550	29650	29650	29650	29650	323
626	20240311	102100	566333600	29650	29650	29700	29650	160
627	20240311	102000	561589400	29650	29650	29650	29650	140
628	20240311	101900	557438400	29650	29650	29650	29650	168
629	20240311	101800	552457200	29650	29600	29700	29600	434
630	20240311	101700	539590400	29650	29550	29650	29550	151
631	20240311	101600	535122700	29550	29500	29550	29500	117
632	20240311	101500	531668300	29550	29550	29550	29500	126
633	20240311	101400	527949350	29500	29550	29550	29500	319
634	20240311	101300	518533000	29550	29550	29550	29550	162
635	20240311	101200	513745900	29550	29550	29550	29550	171
636	20240311	101100	508692850	29650	29600	29650	29550	272
637	20240311	101000	500645150	29600	29550	29600	29550	129
638	20240311	100900	496830050	29600	29550	29600	29550	121
639	20240311	100800	493254450	29500	29550	29600	29500	125
640	20240311	100700	489561800	29500	29550	29550	29500	268
641	20240311	100600	481648350	29550	29550	29550	29550	83
642	20240311	100500	479195700	29550	29500	29550	29500	104
643	20240311	100400	476124300	29550	29550	29550	29550	167
644	20240311	100300	471189450	29550	29600	29600	29550	266
645	20240311	100200	463321150	29600	29650	29650	29600	126
646	20240311	100100	459590300	29550	29600	29600	29550	102
647	20240311	100000	456576100	29550	29600	29650	29550	154
648	20240311	095900	452016000	29600	29600	29600	29600	272
649	20240311	095800	443964800	29650	29600	29650	29600	138
650	20240311	095700	439877900	29650	29550	29650	29550	207
651	20240311	095600	433744250	29550	29600	29600	29500	263
652	20240311	095500	425976200	29600	29550	29650	29550	128
653	20240311	095400	422192800	29600	29500	29600	29500	219
654	20240311	095300	415727700	29500	29550	29550	29500	112
655	20240311	095200	412423600	29500	29500	29550	29500	256
656	20240311	095100	404871500	29550	29550	29600	29550	106
657	20240311	095000	401739100	29500	29500	29500	29500	155
658	20240311	094900	397166600	29500	29550	29550	29500	70
659	20240311	094800	395101550	29500	29550	29600	29500	268
660	20240311	094700	387187500	29550	29550	29550	29500	163
661	20240311	094600	382377750	29500	29550	29600	29500	112
662	20240311	094500	379072500	29550	29550	29550	29550	275
663	20240311	094400	370946250	29600	29600	29600	29600	105
664	20240311	094300	367838250	29600	29600	29600	29600	86
665	20240311	094200	365292650	29600	29550	29600	29500	166
666	20240311	094100	360391800	29500	29500	29550	29500	320
667	20240311	094000	350945300	29500	29500	29600	29500	189
668	20240311	093900	345369200	29550	29550	29550	29550	127
669	20240311	093800	341616350	29550	29600	29600	29550	150
670	20240311	093700	337180300	29600	29550	29600	29500	332
671	20240311	093600	327372250	29600	29550	29600	29500	255
672	20240311	093500	319835300	29550	29500	29550	29450	160
673	20240311	093400	315116750	29500	29500	29500	29450	396
674	20240311	093300	303436650	29500	29450	29550	29450	379
675	20240311	093200	292264400	29500	29500	29500	29450	494
676	20240311	093100	277696500	29500	29550	29600	29450	1125
677	20240311	093000	244505350	29550	29500	29550	29500	328
678	20240311	092900	234819550	29500	29500	29500	29500	138
679	20240311	092800	230748550	29500	29500	29550	29500	133
680	20240311	092700	226824750	29550	29550	29550	29550	155
681	20240311	092600	222244500	29550	29550	29550	29500	297
682	20240311	092500	213479000	29550	29550	29550	29550	0
683	20240311	092400	213479000	29550	29550	29550	29500	159
684	20240311	092300	208783300	29600	29650	29700	29600	842
685	20240311	092200	183828400	29700	29750	29800	29650	172
686	20240311	092100	178721350	29750	29700	29750	29700	22
687	20240311	092000	178066900	29700	29650	29750	29650	170
688	20240311	091900	173022600	29700	29650	29700	29650	46
689	20240311	091800	171656500	29650	29700	29700	29600	229
690	20240311	091700	164874450	29700	29600	29700	29600	42
691	20240311	091600	163629150	29650	29700	29700	29600	144
692	20240311	091500	159361100	29700	29600	29700	29600	204
693	20240311	091400	153317650	29650	29600	29650	29600	155
694	20240311	091300	148727200	29550	29450	29600	29450	171
695	20240311	091200	143675100	29450	29400	29450	29400	157
696	20240311	091100	139057000	29400	29600	29600	29400	1939
697	20240311	091000	81857600	29550	29550	29550	29500	148
698	20240311	090900	77484800	29550	29650	29650	29550	192
699	20240311	090800	71808800	29650	29650	29750	29650	281
700	20240311	090700	63474550	29800	29700	29800	29650	268
701	20240311	090600	55517400	29750	29750	29750	29750	27
702	20240311	090500	54714150	29650	29650	29700	29600	428
703	20240311	090400	42028300	29650	29600	29650	29600	156
704	20240311	090300	37405200	29650	29700	29850	29600	95
705	20240311	090200	34587950	29850	29850	29850	29850	77
706	20240311	090100	32289500	29850	29650	29950	29650	64
707	20240311	090000	30386000	30000	30050	30050	29650	983