KissMeData/001040/min/candle-20240305.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240305	183300	11238967300	96600	96600	96600	96600	1689
3	20240305	183200	11238967300	96600	96600	96600	96600	0
4	20240305	183100	11238967300	96600	96600	96600	96600	0
5	20240305	183000	11238967300	96600	96600	96600	96600	0
6	20240305	182900	11238967300	96600	96600	96600	96600	0
7	20240305	182800	11238967300	96600	96600	96600	96600	0
8	20240305	182700	11238967300	96600	96600	96600	96600	0
9	20240305	182600	11238967300	96600	96600	96600	96600	0
10	20240305	182500	11238967300	96600	96600	96600	96600	0
11	20240305	182400	11238967300	96600	96600	96600	96600	0
12	20240305	182300	11238967300	96600	96600	96600	96600	0
13	20240305	182200	11238967300	96600	96600	96600	96600	0
14	20240305	182100	11238967300	96600	96600	96600	96600	0
15	20240305	182000	11238967300	96600	96600	96600	96600	0
16	20240305	181900	11238967300	96600	96600	96600	96600	0
17	20240305	181800	11238967300	96600	96600	96600	96600	0
18	20240305	181700	11238967300	96600	96600	96600	96600	0
19	20240305	181600	11238967300	96600	96600	96600	96600	0
20	20240305	181500	11238967300	96600	96600	96600	96600	0
21	20240305	181400	11238967300	96600	96600	96600	96600	0
22	20240305	181300	11238967300	96600	96600	96600	96600	0
23	20240305	181200	11238967300	96600	96600	96600	96600	0
24	20240305	181100	11238967300	96600	96600	96600	96600	0
25	20240305	181000	11238967300	96600	96600	96600	96600	0
26	20240305	180900	11238967300	96600	96600	96600	96600	0
27	20240305	180800	11238967300	96600	96600	96600	96600	0
28	20240305	180700	11238967300	96600	96600	96600	96600	0
29	20240305	180600	11238967300	96600	96600	96600	96600	0
30	20240305	180500	11238967300	96600	96600	96600	96600	0
31	20240305	180400	11238967300	96600	96600	96600	96600	0
32	20240305	180300	11238967300	96600	96600	96600	96600	1689
33	20240305	180200	11238967300	96600	96600	96600	96600	0
34	20240305	180100	11238967300	96600	96600	96600	96600	0
35	20240305	180000	11238967300	96600	96600	96600	96600	0
36	20240305	175900	11238967300	96600	96600	96600	96600	0
37	20240305	175800	11238967300	96600	96600	96600	96600	0
38	20240305	175700	11238967300	96600	96600	96600	96600	0
39	20240305	175600	11238967300	96600	96600	96600	96600	0
40	20240305	175500	11238967300	96600	96600	96600	96600	0
41	20240305	175400	11238967300	96600	96600	96600	96600	0
42	20240305	175300	11238967300	96600	96600	96600	96600	0
43	20240305	175200	11238967300	96600	96600	96600	96600	0
44	20240305	175100	11238967300	96600	96600	96600	96600	0
45	20240305	175000	11238967300	96600	96600	96600	96600	0
46	20240305	174900	11238967300	96600	96600	96600	96600	0
47	20240305	174800	11238967300	96600	96600	96600	96600	0
48	20240305	174700	11238967300	96600	96600	96600	96600	0
49	20240305	174600	11238967300	96600	96600	96600	96600	0
50	20240305	174500	11238967300	96600	96600	96600	96600	0
51	20240305	174400	11238967300	96600	96600	96600	96600	0
52	20240305	174300	11238967300	96600	96600	96600	96600	0
53	20240305	174200	11238967300	96600	96600	96600	96600	0
54	20240305	174100	11238967300	96600	96600	96600	96600	0
55	20240305	174000	11238967300	96600	96600	96600	96600	0
56	20240305	173900	11238967300	96600	96600	96600	96600	0
57	20240305	173800	11238967300	96600	96600	96600	96600	0
58	20240305	173700	11238967300	96600	96600	96600	96600	0
59	20240305	173600	11238967300	96600	96600	96600	96600	0
60	20240305	173500	11238967300	96600	96600	96600	96600	0
61	20240305	173400	11238967300	96600	96600	96600	96600	0
62	20240305	173300	11238967300	96600	96600	96600	96600	1689
63	20240305	173200	11238967300	96600	96600	96600	96600	0
64	20240305	173100	11238967300	96600	96600	96600	96600	0
65	20240305	173000	11238967300	96600	96600	96600	96600	0
66	20240305	172900	11238967300	96600	96600	96600	96600	0
67	20240305	172800	11238967300	96600	96600	96600	96600	0
68	20240305	172700	11238967300	96600	96600	96600	96600	0
69	20240305	172600	11238967300	96600	96600	96600	96600	0
70	20240305	172500	11238967300	96600	96600	96600	96600	0
71	20240305	172400	11238967300	96600	96600	96600	96600	0
72	20240305	172300	11238967300	96600	96600	96600	96600	0
73	20240305	172200	11238967300	96600	96600	96600	96600	0
74	20240305	172100	11238967300	96600	96600	96600	96600	0
75	20240305	172000	11238967300	96600	96600	96600	96600	0
76	20240305	171900	11238967300	96600	96600	96600	96600	0
77	20240305	171800	11238967300	96600	96600	96600	96600	0
78	20240305	171700	11238967300	96600	96600	96600	96600	0
79	20240305	171600	11238967300	96600	96600	96600	96600	0
80	20240305	171500	11238967300	96600	96600	96600	96600	0
81	20240305	171400	11238967300	96600	96600	96600	96600	0
82	20240305	171300	11238967300	96600	96600	96600	96600	0
83	20240305	171200	11238967300	96600	96600	96600	96600	0
84	20240305	171100	11238967300	96600	96600	96600	96600	0
85	20240305	171000	11238967300	96600	96600	96600	96600	0
86	20240305	170900	11238967300	96600	96600	96600	96600	0
87	20240305	170800	11238967300	96600	96600	96600	96600	0
88	20240305	170700	11238967300	96600	96600	96600	96600	0
89	20240305	170600	11238967300	96600	96600	96600	96600	0
90	20240305	170500	11238967300	96600	96600	96600	96600	0
91	20240305	170400	11238967300	96600	96600	96600	96600	0
92	20240305	170300	11238967300	96600	96600	96600	96600	1689
93	20240305	170200	11238967300	96600	96600	96600	96600	0
94	20240305	170100	11238967300	96600	96600	96600	96600	0
95	20240305	170000	11238967300	96600	96600	96600	96600	0
96	20240305	165900	11238967300	96600	96600	96600	96600	0
97	20240305	165800	11238967300	96600	96600	96600	96600	0
98	20240305	165700	11238967300	96600	96600	96600	96600	0
99	20240305	165600	11238967300	96600	96600	96600	96600	0
100	20240305	165500	11238967300	96600	96600	96600	96600	0
101	20240305	165400	11238967300	96600	96600	96600	96600	0
102	20240305	165300	11238967300	96600	96600	96600	96600	0
103	20240305	165200	11238967300	96600	96600	96600	96600	0
104	20240305	165100	11238967300	96600	96600	96600	96600	0
105	20240305	165000	11238967300	96600	96600	96600	96600	0
106	20240305	164900	11238967300	96600	96600	96600	96600	0
107	20240305	164800	11238967300	96600	96600	96600	96600	0
108	20240305	164700	11238967300	96600	96600	96600	96600	0
109	20240305	164600	11238967300	96600	96600	96600	96600	0
110	20240305	164500	11238967300	96600	96600	96600	96600	0
111	20240305	164400	11238967300	96600	96600	96600	96600	0
112	20240305	164300	11238967300	96600	96600	96600	96600	0
113	20240305	164200	11238967300	96600	96600	96600	96600	0
114	20240305	164100	11238967300	96600	96600	96600	96600	0
115	20240305	164000	11238967300	96600	96600	96600	96600	0
116	20240305	163900	11238967300	96600	96600	96600	96600	0
117	20240305	163800	11238967300	96600	96600	96600	96600	0
118	20240305	163700	11238967300	96600	96600	96600	96600	0
119	20240305	163600	11238967300	96600	96600	96600	96600	0
120	20240305	163500	11238967300	96600	96600	96600	96600	0
121	20240305	163400	11238967300	96600	96600	96600	96600	0
122	20240305	163300	11238967300	96600	96600	96600	96600	1689
123	20240305	163200	11238967300	96600	96600	96600	96600	0
124	20240305	163100	11238967300	96600	96600	96600	96600	0
125	20240305	163000	11238967300	96600	96600	96600	96600	0
126	20240305	162900	11238967300	96600	96600	96600	96600	0
127	20240305	162800	11238967300	96600	96600	96600	96600	0
128	20240305	162700	11238967300	96600	96600	96600	96600	0
129	20240305	162600	11238967300	96600	96600	96600	96600	0
130	20240305	162500	11238967300	96600	96600	96600	96600	0
131	20240305	162400	11238967300	96600	96600	96600	96600	0
132	20240305	162300	11238967300	96600	96600	96600	96600	0
133	20240305	162200	11238967300	96600	96600	96600	96600	0
134	20240305	162100	11238967300	96600	96600	96600	96600	0
135	20240305	162000	11238967300	96600	96600	96600	96600	0
136	20240305	161900	11238967300	96600	96600	96600	96600	0
137	20240305	161800	11238967300	96600	96600	96600	96600	0
138	20240305	161700	11238967300	96600	96600	96600	96600	0
139	20240305	161600	11238967300	96600	96600	96600	96600	0
140	20240305	161500	11238967300	96600	96600	96600	96600	0
141	20240305	161400	11238967300	96600	96600	96600	96600	0
142	20240305	161300	11238967300	96600	96600	96600	96600	0
143	20240305	161200	11238967300	96600	96600	96600	96600	0
144	20240305	161100	11238967300	96600	96600	96600	96600	0
145	20240305	161000	11238967300	96600	96600	96600	96600	0
146	20240305	160900	11238967300	96600	96600	96600	96600	0
147	20240305	160800	11238967300	96600	96600	96600	96600	0
148	20240305	160700	11238967300	96600	96600	96600	96600	0
149	20240305	160600	11238967300	96600	96600	96600	96600	0
150	20240305	160500	11238967300	96600	96600	96600	96600	0
151	20240305	160400	11238967300	96600	96600	96600	96600	0
152	20240305	160300	11238967300	96600	96600	96600	96600	1689
153	20240305	160200	11238967300	96600	96600	96600	96600	0
154	20240305	160100	11238967300	96600	96600	96600	96600	0
155	20240305	160000	11238967300	96600	96600	96600	96600	0
156	20240305	155900	11238967300	96600	96600	96600	96600	0
157	20240305	155800	11238967300	96600	96600	96600	96600	0
158	20240305	155700	11238967300	96600	96600	96600	96600	0
159	20240305	155600	11238967300	96600	96600	96600	96600	0
160	20240305	155500	11238967300	96600	96600	96600	96600	0
161	20240305	155400	11238967300	96600	96600	96600	96600	0
162	20240305	155300	11238967300	96600	96600	96600	96600	0
163	20240305	155200	11238967300	96600	96600	96600	96600	0
164	20240305	155100	11238967300	96600	96600	96600	96600	0
165	20240305	155000	11238967300	96600	96600	96600	96600	0
166	20240305	154900	11238967300	96600	96600	96600	96600	0
167	20240305	154800	11238967300	96600	96600	96600	96600	0
168	20240305	154700	11238967300	96600	96600	96600	96600	0
169	20240305	154600	11238967300	96600	96600	96600	96600	0
170	20240305	154500	11238967300	96600	96600	96600	96600	0
171	20240305	154400	11238967300	96600	96600	96600	96600	0
172	20240305	154300	11238967300	96600	96600	96600	96600	0
173	20240305	154200	11238967300	96600	96600	96600	96600	0
174	20240305	154100	11238967300	96600	96600	96600	96600	0
175	20240305	154000	11238967300	96600	96600	96600	96600	0
176	20240305	153900	11238967300	96600	96600	96600	96600	0
177	20240305	153800	11238967300	96600	96600	96600	96600	0
178	20240305	153700	11238967300	96600	96600	96600	96600	0
179	20240305	153600	11238967300	96600	96600	96600	96600	0
180	20240305	153500	11238967300	96600	96600	96600	96600	0
181	20240305	153400	11238967300	96600	96600	96600	96600	0
182	20240305	153300	11238967300	96600	96600	96600	96600	1689
183	20240305	153200	11238967300	96600	96600	96600	96600	0
184	20240305	153100	11238967300	96600	96600	96600	96600	0
185	20240305	153000	11238967300	96600	96600	96600	96600	1689
186	20240305	152900	11075809900	96700	96700	96700	96700	0
187	20240305	152800	11075809900	96700	96700	96700	96700	0
188	20240305	152700	11075809900	96700	96700	96700	96700	0
189	20240305	152600	11075809900	96700	96700	96700	96700	0
190	20240305	152500	11075809900	96700	96700	96700	96700	0
191	20240305	152400	11075809900	96700	96700	96700	96700	0
192	20240305	152300	11075809900	96700	96700	96700	96700	0
193	20240305	152200	11075809900	96700	96700	96700	96700	0
194	20240305	152100	11075809900	96700	96700	96700	96700	0
195	20240305	152000	11075809900	96700	96700	96700	96700	0
196	20240305	151900	11075809900	96700	96600	97000	96600	738
197	20240305	151800	11004446800	96500	96500	96600	96500	199
198	20240305	151700	10985231400	96500	96500	96600	96500	166
199	20240305	151600	10969203800	96500	96500	96600	96500	217
200	20240305	151500	10948252100	96500	96500	96600	96500	137
201	20240305	151400	10935024100	96500	96500	96600	96500	308
202	20240305	151300	10905281700	96600	96500	96600	96500	269
203	20240305	151200	10879314600	96500	96700	96700	96500	566
204	20240305	151100	10824639200	96600	96600	96600	96500	137
205	20240305	151000	10811405200	96500	96800	96800	96500	422
206	20240305	150900	10770616200	96700	96600	96700	96600	262
207	20240305	150800	10745283700	96600	96600	96700	96600	29
208	20240305	150700	10742481100	96700	96500	96700	96500	131
209	20240305	150600	10729827100	96500	96600	96700	96500	900
210	20240305	150500	10642884700	96600	96600	96700	96600	57
211	20240305	150400	10637374900	96600	96800	96800	96600	216
212	20240305	150300	10616488300	96700	96700	96800	96700	116
213	20240305	150200	10605268000	96700	96700	96800	96600	158
214	20240305	150100	10589989600	96700	96600	96700	96600	244
215	20240305	150000	10566408000	96600	96700	96700	96600	116
216	20240305	145900	10555202200	96600	96600	96700	96600	99
217	20240305	145800	10545633900	96600	96700	96700	96600	53
218	20240305	145700	10540512100	96600	96600	96700	96500	338
219	20240305	145600	10507864800	96500	96600	96600	96500	83
220	20240305	145500	10499853000	96500	96600	96700	96500	350
221	20240305	145400	10466044300	96600	96600	96700	96600	113
222	20240305	145300	10455127000	96600	96600	96700	96600	37
223	20240305	145200	10451551600	96600	96600	96700	96600	121
224	20240305	145100	10439861800	96600	96800	96800	96600	421
225	20240305	145000	10399165800	96800	96700	96800	96600	88
226	20240305	144900	10390655900	96700	96700	96700	96600	220
227	20240305	144800	10369385500	96600	96600	96700	96600	91
228	20240305	144700	10360588700	96700	96600	96700	96600	100
229	20240305	144600	10350921600	96600	96700	96700	96600	86
230	20240305	144500	10342607700	96700	96600	96700	96600	82
231	20240305	144400	10334684800	96600	96600	96700	96600	242
232	20240305	144300	10311296300	96600	96600	96700	96600	40
233	20240305	144200	10307431000	96700	96500	96700	96500	273
234	20240305	144100	10281061800	96500	96500	96600	96500	33
235	20240305	144000	10277876300	96500	96600	96600	96500	92
236	20240305	143900	10268991300	96500	96700	96700	96500	571
237	20240305	143800	10213844300	96600	96700	96700	96600	31
238	20240305	143700	10210848500	96600	96700	96800	96600	451
239	20240305	143600	10167234800	96700	96800	96800	96700	35
240	20240305	143500	10163849400	96800	96800	96800	96700	36
241	20240305	143400	10160367200	96700	96900	96900	96700	35
242	20240305	143300	10156981300	96800	96900	96900	96800	364
243	20240305	143200	10121744600	96800	96800	96900	96800	70
244	20240305	143100	10114964500	96900	96700	96900	96700	165
245	20240305	143000	10098994100	96800	96800	96800	96700	80
246	20240305	142900	10091253000	96700	96700	96800	96700	40
247	20240305	142800	10087383400	96700	96800	96800	96700	57
248	20240305	142700	10081868600	96800	96900	96900	96700	115
249	20240305	142600	10070735700	96800	96700	96900	96700	99
250	20240305	142500	10061151300	96800	96700	96800	96700	43
251	20240305	142400	10056990900	96700	96700	96900	96600	74
252	20240305	142300	10049835100	96700	97000	97000	96600	227
253	20240305	142200	10027872200	96800	96800	96900	96800	563
254	20240305	142100	9973370100	96800	97200	97200	96800	1654
255	20240305	142000	9813051000	97200	97200	97300	97200	233
256	20240305	141900	9790400500	97200	97200	97300	97200	190
257	20240305	141800	9771925000	97100	97100	97200	97100	119
258	20240305	141700	9760360400	97200	97100	97200	97100	55
259	20240305	141600	9755015900	97100	97100	97200	97100	41
260	20240305	141500	9751033000	97200	97100	97200	97000	98
261	20240305	141400	9741512900	97000	97000	97100	96900	113
262	20240305	141300	9730547700	97000	96900	97000	96900	146
263	20240305	141200	9716387700	96900	97000	97000	96900	77
264	20240305	141100	9708920200	96900	97000	97000	96900	26
265	20240305	141000	9706399800	96900	97000	97000	96900	77
266	20240305	140900	9698932300	96900	97000	97000	96900	22
267	20240305	140800	9696799900	96900	96900	97000	96900	37
268	20240305	140700	9693213500	97000	96900	97000	96900	42
269	20240305	140600	9689141600	96800	96900	97000	96800	116
270	20240305	140500	9677906400	96900	96900	97000	96800	197
271	20240305	140400	9658817600	96800	96600	96900	96600	131
272	20240305	140300	9646138400	96800	97200	97200	96500	2668
273	20240305	140200	9387413000	97300	97300	97300	97200	40
274	20240305	140100	9383523000	97300	97300	97300	97200	47
275	20240305	140000	9378950700	97200	97200	97300	97100	86
276	20240305	135900	9370590400	97100	97100	97200	97000	117
277	20240305	135800	9359225200	97000	97000	97100	97000	135
278	20240305	135700	9346118900	97000	97000	97100	97000	138
279	20240305	135600	9332721700	97000	97000	97100	97000	63
280	20240305	135500	9326606200	97000	97100	97100	97000	67
281	20240305	135400	9320104500	97000	97100	97100	97000	153
282	20240305	135300	9305256900	97000	97100	97100	97000	98
283	20240305	135200	9295743800	97000	97100	97100	97000	68
284	20240305	135100	9289145200	97100	97100	97200	97000	498
285	20240305	135000	9240792600	97100	97300	97300	97100	536
286	20240305	134900	9188696700	97200	97200	97300	97200	87
287	20240305	134800	9180238200	97200	97700	97800	97200	5265
288	20240305	134700	8666920300	97700	97700	97800	97700	17
289	20240305	134600	8665259100	97700	97700	97800	97700	55
290	20240305	134500	8659883100	97700	97700	97800	97700	33
291	20240305	134400	8656657800	97700	97900	97900	97700	553
292	20240305	134300	8602573400	97900	98000	98000	97800	393
293	20240305	134200	8564081500	97900	97800	98000	97800	197
294	20240305	134100	8544789400	97900	97900	97900	97800	51
295	20240305	134000	8539798100	97800	97900	97900	97800	21
296	20240305	133900	8537744000	97900	97900	98000	97800	2102
297	20240305	133800	8331875200	97900	98000	98000	97900	42
298	20240305	133700	8327761800	97900	98000	98000	97900	37
299	20240305	133600	8324138600	98000	98000	98100	97900	369
300	20240305	133500	8287977100	98100	98000	98100	97900	101
301	20240305	133400	8278078600	98000	98000	98000	97900	132
302	20240305	133300	8265144900	98000	97900	98000	97900	54
303	20240305	133200	8259855100	98000	98000	98000	97900	35
304	20240305	133100	8256427000	98000	98000	98000	98000	141
305	20240305	133000	8242609000	98000	98000	98000	97900	98
306	20240305	132900	8233008100	98000	98000	98000	97900	102
307	20240305	132800	8223013400	97900	98000	98000	97900	28
308	20240305	132700	8220271000	98000	97900	98000	97900	25
309	20240305	132600	8217822100	98000	97900	98000	97900	10
310	20240305	132500	8216842200	98000	98100	98100	97900	640
311	20240305	132400	8154096500	98100	98100	98200	98000	454
312	20240305	132300	8109559500	98100	98000	98100	98000	76
313	20240305	132200	8102104800	98100	98000	98100	98000	27
314	20240305	132100	8099457000	98100	98100	98100	98000	90
315	20240305	132000	8090635600	98000	98200	98200	98000	272
316	20240305	131900	8063953400	98100	98100	98100	98000	67
317	20240305	131800	8057381100	98100	98000	98100	98000	67
318	20240305	131700	8050809400	98000	97900	98000	97900	235
319	20240305	131600	8027781100	97900	98100	98200	97900	669
320	20240305	131500	7962195200	98200	98200	98200	98100	46
321	20240305	131400	7957679200	98200	98100	98200	98100	36
322	20240305	131300	7954144600	98200	98200	98200	98100	53
323	20240305	131200	7948944300	98200	98100	98200	98100	77
324	20240305	131100	7941388500	98100	98100	98100	98100	84
325	20240305	131000	7933148100	98100	98000	98100	98000	77
326	20240305	130900	7925595800	98100	98100	98100	98000	34
327	20240305	130800	7922261900	98100	98200	98200	98000	113
328	20240305	130700	7911176500	98100	98100	98100	98100	138
329	20240305	130600	7897638700	98000	98000	98100	98000	63
330	20240305	130500	7891463500	98100	98000	98100	98000	40
331	20240305	130400	7887540000	98100	98000	98100	97900	220
332	20240305	130300	7865984200	98100	98200	98200	98000	327
333	20240305	130200	7833903300	98200	98100	98200	98100	137
334	20240305	130100	7820463200	98000	98000	98100	97900	572
335	20240305	130000	7764407500	98000	98000	98000	97900	73
336	20240305	125900	7757257000	98000	98000	98000	97900	61
337	20240305	125800	7751280000	98000	98000	98000	97900	33
338	20240305	125700	7748047000	97900	98000	98000	97900	17
339	20240305	125600	7746381100	98000	97800	98000	97700	93
340	20240305	125500	7737279700	97800	97800	97800	97700	72
341	20240305	125400	7730239100	97800	97700	97800	97700	45
342	20240305	125300	7725839000	97700	97800	97800	97700	17
343	20240305	125200	7724177300	97700	97700	97700	97700	10
344	20240305	125100	7723200300	97700	97900	97900	97700	300
345	20240305	125000	7693844500	97900	97900	98000	97900	38
346	20240305	124900	7690123300	97900	97900	97900	97800	72
347	20240305	124800	7683075400	98000	97700	98000	97700	246
348	20240305	124700	7659009000	97700	97700	97700	97600	60
349	20240305	124600	7653148500	97700	97700	97700	97600	66
350	20240305	124500	7646702300	97600	97600	97700	97600	32
351	20240305	124400	7643577400	97600	97800	97800	97600	353
352	20240305	124300	7609094900	97800	97700	97800	97700	20
353	20240305	124200	7607140100	97700	97600	97800	97600	84
354	20240305	124100	7598933800	97600	97600	97700	97600	6
355	20240305	124000	7598348100	97600	97600	97800	97600	51
356	20240305	123900	7593369200	97700	97700	97800	97700	301
357	20240305	123800	7563959800	97700	97700	97800	97700	48
358	20240305	123700	7559269300	97700	97800	97800	97700	14
359	20240305	123600	7557900700	97700	97800	97800	97700	80
360	20240305	123500	7550077200	97800	97800	97900	97800	66
361	20240305	123400	7543622300	97800	97800	97800	97700	98
362	20240305	123300	7534040200	97800	97700	97800	97700	165
363	20240305	123200	7517912200	97800	97600	97800	97600	146
364	20240305	123100	7503641300	97600	97600	97700	97600	70
365	20240305	123000	7496807800	97600	97500	97600	97500	43
366	20240305	122900	7492612400	97500	97600	97600	97500	21
367	20240305	122800	7490563800	97500	97600	97600	97500	166
368	20240305	122700	7474378500	97600	97600	97700	97600	903
369	20240305	122600	7386244800	97600	97600	97700	97600	21
370	20240305	122500	7384194400	97700	97800	97800	97600	406
371	20240305	122400	7344515100	97800	97900	97900	97800	32
372	20240305	122300	7341385400	97800	97900	97900	97800	116
373	20240305	122200	7330038100	97900	97900	97900	97900	24
374	20240305	122100	7327688500	97900	97900	97900	97800	88
375	20240305	122000	7319078600	97900	97800	97900	97800	86
376	20240305	121900	7310665900	97800	97700	97800	97700	170
377	20240305	121800	7294040700	97800	97700	97800	97700	44
378	20240305	121700	7289739000	97800	97800	97800	97700	7
379	20240305	121600	7289054600	97700	97700	97700	97700	60
380	20240305	121500	7283192600	97600	97600	97700	97600	24
381	20240305	121400	7280849500	97600	97800	97800	97600	239
382	20240305	121300	7257492600	97800	97800	97900	97800	22
383	20240305	121200	7255339900	97800	97600	97900	97600	159
384	20240305	121100	7239804400	97600	97700	97700	97600	582
385	20240305	121000	7182959200	97700	97800	97900	97700	931
386	20240305	120900	7091943400	97900	97800	97900	97800	42
387	20240305	120800	7087833100	97900	97900	97900	97800	12
388	20240305	120700	7086658700	97800	97800	97900	97800	25
389	20240305	120600	7084212200	97900	98000	98000	97800	324
390	20240305	120500	7052479300	98100	97900	98100	97900	61
391	20240305	120400	7046501200	98000	97900	98000	97900	48
392	20240305	120300	7041798200	98000	98000	98000	97900	46
393	20240305	120200	7037290800	97900	98000	98000	97900	72
394	20240305	120100	7030235700	98000	97900	98000	97900	71
395	20240305	120000	7023284100	97900	97900	97900	97900	19
396	20240305	115900	7021424000	97900	97900	97900	97800	55
397	20240305	115800	7016041100	97900	98000	98100	97900	396
398	20240305	115700	6977257200	97900	98000	98000	97900	41
399	20240305	115600	6973240300	98000	97900	98000	97900	52
400	20240305	115500	6968145200	98000	97800	98000	97800	235
401	20240305	115400	6945136900	97900	97900	97900	97800	22
402	20240305	115300	6942983600	97900	97800	97900	97700	51
403	20240305	115200	6937996200	97800	97800	97800	97700	104
404	20240305	115100	6927826700	97800	97900	97900	97700	324
405	20240305	115000	6896144400	97800	97900	97900	97800	66
406	20240305	114900	6889687900	97900	97900	97900	97800	61
407	20240305	114800	6883721500	97800	97800	97900	97800	67
408	20240305	114700	6877167700	97900	97900	97900	97700	102
409	20240305	114600	6867191200	97900	97800	97900	97800	139
410	20240305	114500	6853596600	97800	97900	97900	97800	100
411	20240305	114400	6843815700	97900	97900	97900	97800	111
412	20240305	114300	6832959200	97800	97800	97900	97700	105
413	20240305	114200	6822690100	97800	97800	97800	97700	333
414	20240305	114100	6790131600	97800	97700	97800	97700	36
415	20240305	114000	6786613200	97800	97800	97800	97700	26
416	20240305	113900	6784070900	97800	97800	97900	97700	424
417	20240305	113800	6742623200	97900	97900	97900	97800	53
418	20240305	113700	6737436600	97800	97700	97800	97700	71
419	20240305	113600	6730494300	97800	97900	97900	97700	48
420	20240305	113500	6725803700	97900	97800	97900	97800	104
421	20240305	113400	6715631400	97900	97700	97900	97700	113
422	20240305	113300	6704581500	97800	97800	97800	97700	518
423	20240305	113200	6653962800	97800	97800	97900	97700	187
424	20240305	113100	6635675000	97800	97800	97800	97700	60
425	20240305	113000	6629808500	97700	97800	97800	97700	47
426	20240305	112900	6625213600	97700	97800	97900	97700	356
427	20240305	112800	6590394600	97900	97800	97900	97800	257
428	20240305	112700	6565256900	97800	97900	97900	97800	80
429	20240305	112600	6557427900	97900	98000	98000	97900	245
430	20240305	112500	6533440700	98000	97900	98000	97900	13
431	20240305	112400	6532167600	97900	97800	97900	97800	285
432	20240305	112300	6504269300	97900	97900	97900	97800	52
433	20240305	112200	6499179800	97900	97900	97900	97800	56
434	20240305	112100	6493699100	97900	97900	97900	97800	129
435	20240305	112000	6481080700	97900	97900	97900	97800	52
436	20240305	111900	6475990700	97900	97900	97900	97800	32
437	20240305	111800	6472858600	97800	97900	97900	97800	23
438	20240305	111700	6470607800	97800	97800	97900	97800	109
439	20240305	111600	6459943600	97900	97900	98000	97800	187
440	20240305	111500	6441641200	98000	98100	98100	97900	260
441	20240305	111400	6416144100	98200	98200	98200	98100	21
442	20240305	111300	6414082500	98100	98100	98200	98000	394
443	20240305	111200	6375409000	98200	98100	98200	98000	368
444	20240305	111100	6339307100	98000	98000	98100	98000	27
445	20240305	111000	6336659800	98000	98000	98100	97900	226
446	20240305	110900	6314510800	98000	97900	98000	97800	18
447	20240305	110800	6312747400	97800	97900	98000	97800	132
448	20240305	110700	6299825000	97900	97900	97900	97800	40
449	20240305	110600	6295912400	97800	98000	98000	97800	307
450	20240305	110500	6265857400	97900	98000	98000	97900	22
451	20240305	110400	6263702700	98000	97900	98000	97900	36
452	20240305	110300	6260177000	97900	97900	98000	97800	265
453	20240305	110200	6234232700	97800	97800	98000	97800	591
454	20240305	110100	6176416900	97900	97700	97900	97700	84
455	20240305	110000	6168201800	97700	97700	97800	97700	103
456	20240305	105900	6158134800	97700	97600	97800	97600	313
457	20240305	105800	6127561600	97500	97900	97900	97500	277
458	20240305	105700	6100502500	97900	97900	97900	97800	216
459	20240305	105600	6079366900	98000	97900	98000	97800	159
460	20240305	105500	6063808900	97900	97600	97900	97600	175
461	20240305	105400	6046691800	97700	97700	97800	97600	162
462	20240305	105300	6030872800	97600	97600	97700	97500	155
463	20240305	105200	6015750100	97600	97700	97700	97500	1186
464	20240305	105100	5899990600	97700	97700	97800	97600	148
465	20240305	105000	5885539100	97600	97800	97800	97600	284
466	20240305	104900	5857797100	97800	97700	97900	97700	151
467	20240305	104800	5843034600	97800	98100	98100	97800	1605
468	20240305	104700	5685848200	98100	98100	98100	98000	288
469	20240305	104600	5657615500	98100	98300	98300	98000	526
470	20240305	104500	5606040700	98300	98100	98300	98100	190
471	20240305	104400	5587393500	98100	98100	98200	98100	159
472	20240305	104300	5571788200	98200	98300	98300	98200	145
473	20240305	104200	5557542800	98200	98400	98400	98200	150
474	20240305	104100	5542799700	98400	98400	98500	98300	121
475	20240305	104000	5530898900	98400	98300	98400	98300	129
476	20240305	103900	5518213900	98300	98400	98400	98300	190
477	20240305	103800	5499532500	98300	98400	98500	98300	216
478	20240305	103700	5478279900	98400	98300	98400	98300	222
479	20240305	103600	5456446500	98400	98400	98400	98300	320
480	20240305	103500	5424966900	98300	98300	98400	98300	119
481	20240305	103400	5413263300	98400	98500	98500	98300	132
482	20240305	103300	5400280000	98500	98400	98500	98400	187
483	20240305	103200	5381876000	98400	98400	98500	98300	201
484	20240305	103100	5362099900	98400	98400	98400	98300	74
485	20240305	103000	5354818400	98400	98200	98400	98200	373
486	20240305	102900	5318171400	98300	98300	98400	98200	204
487	20240305	102800	5298121100	98400	98400	98500	98300	139
488	20240305	102700	5284442600	98400	98400	98500	98400	85
489	20240305	102600	5276077200	98300	98300	98500	98300	108
490	20240305	102500	5265454700	98400	98400	98400	98200	177
491	20240305	102400	5248050000	98400	98300	98400	98100	149
492	20240305	102300	5233409100	98200	98200	98300	98100	338
493	20240305	102200	5200223100	98300	98300	98300	98200	117
494	20240305	102100	5188728700	98200	98500	98500	98200	507
495	20240305	102000	5138883600	98500	98400	98600	98400	179
496	20240305	101900	5121265200	98400	98600	98600	98300	322
497	20240305	101800	5089588200	98500	98500	98800	98400	147
498	20240305	101700	5075090800	98500	98400	98500	98300	241
499	20240305	101600	5051366000	98500	98400	98500	98300	157
500	20240305	101500	5035923600	98300	98600	98600	98300	239
501	20240305	101400	5012392500	98600	98700	98700	98500	65
502	20240305	101300	5005983700	98700	98500	98800	98500	173
503	20240305	101200	4988918900	98600	98800	98900	98600	407
504	20240305	101100	4948751500	98800	98900	99000	98800	300
505	20240305	101000	4919099700	98900	98900	98900	98800	161
506	20240305	100900	4903183100	98900	98900	98900	98800	101
507	20240305	100800	4893200300	98800	98900	98900	98700	130
508	20240305	100700	4880353600	98800	98800	98900	98700	121
509	20240305	100600	4868395900	98700	98600	98800	98600	130
510	20240305	100500	4855570500	98500	98600	98800	98500	295
511	20240305	100400	4826475500	98700	98700	98700	98600	155
512	20240305	100300	4811177100	98700	98700	98700	98600	121
513	20240305	100200	4799241500	98600	98700	98700	98600	147
514	20240305	100100	4784739500	98600	98700	98800	98600	105
515	20240305	100000	4774375800	98700	98800	98800	98600	144
516	20240305	095900	4760171000	98800	98800	99000	98700	201
517	20240305	095800	4740321500	98900	98900	99000	98900	275
518	20240305	095700	4713120500	99000	99000	99100	99000	89
519	20240305	095600	4704309300	99000	99100	99100	99000	665
520	20240305	095500	4638445600	99200	99200	99200	99100	191
521	20240305	095400	4619501700	99100	99200	99200	99100	180
522	20240305	095300	4601659000	99100	99000	99200	99000	1127
523	20240305	095200	4490015700	98900	98900	99000	98900	172
524	20240305	095100	4472993500	98900	98900	99000	98900	664
525	20240305	095000	4407258900	98900	98800	99000	98800	436
526	20240305	094900	4364113100	98800	98700	98800	98600	160
527	20240305	094800	4348318000	98700	98600	98700	98600	162
528	20240305	094700	4332332800	98700	98600	98800	98600	61
529	20240305	094600	4326315400	98200	99000	99000	98200	785
530	20240305	094500	4248806900	99000	99300	99300	98900	603
531	20240305	094400	4189072900	99400	99500	99500	99300	341
532	20240305	094300	4155188400	99600	99800	100000	99500	404
533	20240305	094200	4114918100	99600	100000	100100	99600	714
534	20240305	094100	4043597900	100000	100200	100200	99900	1079
535	20240305	094000	3935656700	100100	99900	100200	99900	1067
536	20240305	093900	3828873900	100000	99900	100100	99900	1521
537	20240305	093800	3676809200	99900	99900	100200	99600	2151
538	20240305	093700	3461903700	99900	99900	100000	99900	1366
539	20240305	093600	3325364900	99900	99500	100000	99500	4514
540	20240305	093500	2875136600	99400	99200	99400	99100	2082
541	20240305	093400	2668432900	99200	99300	99400	99100	557
542	20240305	093300	2613156600	99400	99000	99500	98900	2331
543	20240305	093200	2382185000	99000	98900	99000	98800	947
544	20240305	093100	2288533000	98700	98700	98900	98600	1511
545	20240305	093000	2139291200	98700	98300	98700	98300	280
546	20240305	092900	2111672600	98300	98700	98800	98200	1058
547	20240305	092800	2007320600	98600	98800	98800	98600	987
548	20240305	092700	1909865700	98700	97900	98800	97900	7065
549	20240305	092600	1215751800	97900	97700	97900	97700	1678
550	20240305	092500	1051639100	97700	97800	97800	97700	205
551	20240305	092400	1031602200	97800	97600	97800	97600	279
552	20240305	092300	1004344100	97600	97500	97700	97500	1173
553	20240305	092200	889833800	97500	97500	97600	97400	250
554	20240305	092100	865461000	97600	97500	97600	97400	19
555	20240305	092000	863609700	97600	97600	97700	97400	365
556	20240305	091900	827997000	97700	97800	97800	97600	151
557	20240305	091800	813245300	97800	97700	97800	97600	1395
558	20240305	091700	676945000	97700	97700	97800	97600	247
559	20240305	091600	652811600	97700	97700	97800	97700	129
560	20240305	091500	640200300	97800	97300	97800	97300	848
561	20240305	091400	557481000	97300	97500	97600	97300	704
562	20240305	091300	488887100	97600	97600	97600	97500	69
563	20240305	091200	482152900	97600	97600	97600	97500	186
564	20240305	091100	464001200	97600	97800	97800	97600	118
565	20240305	091000	452471800	97800	97700	97800	97600	654
566	20240305	090900	388578200	97900	97800	98100	97500	729
567	20240305	090800	317214000	97400	97300	97800	97300	750
568	20240305	090700	244076700	97200	97400	97400	97200	231
569	20240305	090600	221589300	97200	97500	97500	97200	145
570	20240305	090500	207460700	97200	97500	97500	97100	425
571	20240305	090400	166132900	97500	97000	97500	97000	266
572	20240305	090300	140253400	97000	96500	97000	96500	97
573	20240305	090200	130851900	96500	96300	96500	96300	220
574	20240305	090100	109639600	96500	96500	97000	96400	535
575	20240305	090000	57936400	96400	96200	96800	96200	602