KissMeData/064760/min/candle-20240311.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240311	194000	4177422100	96300	96300	96300	96300	2111
3	20240311	193900	4177422100	96300	96300	96300	96300	0
4	20240311	193800	4177422100	96300	96300	96300	96300	0
5	20240311	193700	4177422100	96300	96300	96300	96300	0
6	20240311	193600	4177422100	96300	96300	96300	96300	0
7	20240311	193500	4177422100	96300	96300	96300	96300	0
8	20240311	193400	4177422100	96300	96300	96300	96300	0
9	20240311	193300	4177422100	96300	96300	96300	96300	0
10	20240311	193200	4177422100	96300	96300	96300	96300	0
11	20240311	193100	4177422100	96300	96300	96300	96300	0
12	20240311	193000	4177422100	96300	96300	96300	96300	0
13	20240311	192900	4177422100	96300	96300	96300	96300	0
14	20240311	192800	4177422100	96300	96300	96300	96300	0
15	20240311	192700	4177422100	96300	96300	96300	96300	0
16	20240311	192600	4177422100	96300	96300	96300	96300	0
17	20240311	192500	4177422100	96300	96300	96300	96300	0
18	20240311	192400	4177422100	96300	96300	96300	96300	0
19	20240311	192300	4177422100	96300	96300	96300	96300	0
20	20240311	192200	4177422100	96300	96300	96300	96300	0
21	20240311	192100	4177422100	96300	96300	96300	96300	0
22	20240311	192000	4177422100	96300	96300	96300	96300	0
23	20240311	191900	4177422100	96300	96300	96300	96300	0
24	20240311	191800	4177422100	96300	96300	96300	96300	0
25	20240311	191700	4177422100	96300	96300	96300	96300	0
26	20240311	191600	4177422100	96300	96300	96300	96300	0
27	20240311	191500	4177422100	96300	96300	96300	96300	0
28	20240311	191400	4177422100	96300	96300	96300	96300	0
29	20240311	191300	4177422100	96300	96300	96300	96300	0
30	20240311	191200	4177422100	96300	96300	96300	96300	0
31	20240311	191100	4177422100	96300	96300	96300	96300	0
32	20240311	191000	4177422100	96300	96300	96300	96300	2111
33	20240311	190900	4177422100	96300	96300	96300	96300	0
34	20240311	190800	4177422100	96300	96300	96300	96300	0
35	20240311	190700	4177422100	96300	96300	96300	96300	0
36	20240311	190600	4177422100	96300	96300	96300	96300	0
37	20240311	190500	4177422100	96300	96300	96300	96300	0
38	20240311	190400	4177422100	96300	96300	96300	96300	0
39	20240311	190300	4177422100	96300	96300	96300	96300	0
40	20240311	190200	4177422100	96300	96300	96300	96300	0
41	20240311	190100	4177422100	96300	96300	96300	96300	0
42	20240311	190000	4177422100	96300	96300	96300	96300	0
43	20240311	185900	4177422100	96300	96300	96300	96300	0
44	20240311	185800	4177422100	96300	96300	96300	96300	0
45	20240311	185700	4177422100	96300	96300	96300	96300	0
46	20240311	185600	4177422100	96300	96300	96300	96300	0
47	20240311	185500	4177422100	96300	96300	96300	96300	0
48	20240311	185400	4177422100	96300	96300	96300	96300	0
49	20240311	185300	4177422100	96300	96300	96300	96300	0
50	20240311	185200	4177422100	96300	96300	96300	96300	0
51	20240311	185100	4177422100	96300	96300	96300	96300	0
52	20240311	185000	4177422100	96300	96300	96300	96300	0
53	20240311	184900	4177422100	96300	96300	96300	96300	0
54	20240311	184800	4177422100	96300	96300	96300	96300	0
55	20240311	184700	4177422100	96300	96300	96300	96300	0
56	20240311	184600	4177422100	96300	96300	96300	96300	0
57	20240311	184500	4177422100	96300	96300	96300	96300	0
58	20240311	184400	4177422100	96300	96300	96300	96300	0
59	20240311	184300	4177422100	96300	96300	96300	96300	0
60	20240311	184200	4177422100	96300	96300	96300	96300	0
61	20240311	184100	4177422100	96300	96300	96300	96300	0
62	20240311	184000	4177422100	96300	96300	96300	96300	2111
63	20240311	183900	4177422100	96300	96300	96300	96300	0
64	20240311	183800	4177422100	96300	96300	96300	96300	0
65	20240311	183700	4177422100	96300	96300	96300	96300	0
66	20240311	183600	4177422100	96300	96300	96300	96300	0
67	20240311	183500	4177422100	96300	96300	96300	96300	0
68	20240311	183400	4177422100	96300	96300	96300	96300	0
69	20240311	183300	4177422100	96300	96300	96300	96300	0
70	20240311	183200	4177422100	96300	96300	96300	96300	0
71	20240311	183100	4177422100	96300	96300	96300	96300	0
72	20240311	183000	4177422100	96300	96300	96300	96300	0
73	20240311	182900	4177422100	96300	96300	96300	96300	0
74	20240311	182800	4177422100	96300	96300	96300	96300	0
75	20240311	182700	4177422100	96300	96300	96300	96300	0
76	20240311	182600	4177422100	96300	96300	96300	96300	0
77	20240311	182500	4177422100	96300	96300	96300	96300	0
78	20240311	182400	4177422100	96300	96300	96300	96300	0
79	20240311	182300	4177422100	96300	96300	96300	96300	0
80	20240311	182200	4177422100	96300	96300	96300	96300	0
81	20240311	182100	4177422100	96300	96300	96300	96300	0
82	20240311	182000	4177422100	96300	96300	96300	96300	0
83	20240311	181900	4177422100	96300	96300	96300	96300	0
84	20240311	181800	4177422100	96300	96300	96300	96300	0
85	20240311	181700	4177422100	96300	96300	96300	96300	0
86	20240311	181600	4177422100	96300	96300	96300	96300	0
87	20240311	181500	4177422100	96300	96300	96300	96300	0
88	20240311	181400	4177422100	96300	96300	96300	96300	0
89	20240311	181300	4177422100	96300	96300	96300	96300	0
90	20240311	181200	4177422100	96300	96300	96300	96300	0
91	20240311	181100	4177422100	96300	96300	96300	96300	0
92	20240311	181000	4177422100	96300	96300	96300	96300	2111
93	20240311	180900	4177422100	96300	96300	96300	96300	0
94	20240311	180800	4177422100	96300	96300	96300	96300	0
95	20240311	180700	4177422100	96300	96300	96300	96300	0
96	20240311	180600	4177422100	96300	96300	96300	96300	0
97	20240311	180500	4177422100	96300	96300	96300	96300	0
98	20240311	180400	4177422100	96300	96300	96300	96300	0
99	20240311	180300	4177422100	96300	96300	96300	96300	0
100	20240311	180200	4177422100	96300	96300	96300	96300	0
101	20240311	180100	4177422100	96300	96300	96300	96300	0
102	20240311	180000	4177422100	96300	96300	96300	96300	0
103	20240311	175900	4177422100	96300	96300	96300	96300	0
104	20240311	175800	4177422100	96300	96300	96300	96300	0
105	20240311	175700	4177422100	96300	96300	96300	96300	0
106	20240311	175600	4177422100	96300	96300	96300	96300	0
107	20240311	175500	4177422100	96300	96300	96300	96300	0
108	20240311	175400	4177422100	96300	96300	96300	96300	0
109	20240311	175300	4177422100	96300	96300	96300	96300	0
110	20240311	175200	4177422100	96300	96300	96300	96300	0
111	20240311	175100	4177422100	96300	96300	96300	96300	0
112	20240311	175000	4177422100	96300	96300	96300	96300	0
113	20240311	174900	4177422100	96300	96300	96300	96300	0
114	20240311	174800	4177422100	96300	96300	96300	96300	0
115	20240311	174700	4177422100	96300	96300	96300	96300	0
116	20240311	174600	4177422100	96300	96300	96300	96300	0
117	20240311	174500	4177422100	96300	96300	96300	96300	0
118	20240311	174400	4177422100	96300	96300	96300	96300	0
119	20240311	174300	4177422100	96300	96300	96300	96300	0
120	20240311	174200	4177422100	96300	96300	96300	96300	0
121	20240311	174100	4177422100	96300	96300	96300	96300	0
122	20240311	174000	4177422100	96300	96300	96300	96300	2111
123	20240311	173900	4177422100	96300	96300	96300	96300	0
124	20240311	173800	4177422100	96300	96300	96300	96300	0
125	20240311	173700	4177422100	96300	96300	96300	96300	0
126	20240311	173600	4177422100	96300	96300	96300	96300	0
127	20240311	173500	4177422100	96300	96300	96300	96300	0
128	20240311	173400	4177422100	96300	96300	96300	96300	0
129	20240311	173300	4177422100	96300	96300	96300	96300	0
130	20240311	173200	4177422100	96300	96300	96300	96300	0
131	20240311	173100	4177422100	96300	96300	96300	96300	0
132	20240311	173000	4177422100	96300	96300	96300	96300	0
133	20240311	172900	4177422100	96300	96300	96300	96300	0
134	20240311	172800	4177422100	96300	96300	96300	96300	0
135	20240311	172700	4177422100	96300	96300	96300	96300	0
136	20240311	172600	4177422100	96300	96300	96300	96300	0
137	20240311	172500	4177422100	96300	96300	96300	96300	0
138	20240311	172400	4177422100	96300	96300	96300	96300	0
139	20240311	172300	4177422100	96300	96300	96300	96300	0
140	20240311	172200	4177422100	96300	96300	96300	96300	0
141	20240311	172100	4177422100	96300	96300	96300	96300	0
142	20240311	172000	4177422100	96300	96300	96300	96300	0
143	20240311	171900	4177422100	96300	96300	96300	96300	0
144	20240311	171800	4177422100	96300	96300	96300	96300	0
145	20240311	171700	4177422100	96300	96300	96300	96300	0
146	20240311	171600	4177422100	96300	96300	96300	96300	0
147	20240311	171500	4177422100	96300	96300	96300	96300	0
148	20240311	171400	4177422100	96300	96300	96300	96300	0
149	20240311	171300	4177422100	96300	96300	96300	96300	0
150	20240311	171200	4177422100	96300	96300	96300	96300	0
151	20240311	171100	4177422100	96300	96300	96300	96300	0
152	20240311	171000	4177422100	96300	96300	96300	96300	2111
153	20240311	170900	4177422100	96300	96300	96300	96300	0
154	20240311	170800	4177422100	96300	96300	96300	96300	0
155	20240311	170700	4177422100	96300	96300	96300	96300	0
156	20240311	170600	4177422100	96300	96300	96300	96300	0
157	20240311	170500	4177422100	96300	96300	96300	96300	0
158	20240311	170400	4177422100	96300	96300	96300	96300	0
159	20240311	170300	4177422100	96300	96300	96300	96300	0
160	20240311	170200	4177422100	96300	96300	96300	96300	0
161	20240311	170100	4177422100	96300	96300	96300	96300	0
162	20240311	170000	4177422100	96300	96300	96300	96300	0
163	20240311	165900	4177422100	96300	96300	96300	96300	0
164	20240311	165800	4177422100	96300	96300	96300	96300	0
165	20240311	165700	4177422100	96300	96300	96300	96300	0
166	20240311	165600	4177422100	96300	96300	96300	96300	0
167	20240311	165500	4177422100	96300	96300	96300	96300	0
168	20240311	165400	4177422100	96300	96300	96300	96300	0
169	20240311	165300	4177422100	96300	96300	96300	96300	0
170	20240311	165200	4177422100	96300	96300	96300	96300	0
171	20240311	165100	4177422100	96300	96300	96300	96300	0
172	20240311	165000	4177422100	96300	96300	96300	96300	0
173	20240311	164900	4177422100	96300	96300	96300	96300	0
174	20240311	164800	4177422100	96300	96300	96300	96300	0
175	20240311	164700	4177422100	96300	96300	96300	96300	0
176	20240311	164600	4177422100	96300	96300	96300	96300	0
177	20240311	164500	4177422100	96300	96300	96300	96300	0
178	20240311	164400	4177422100	96300	96300	96300	96300	0
179	20240311	164300	4177422100	96300	96300	96300	96300	0
180	20240311	164200	4177422100	96300	96300	96300	96300	0
181	20240311	164100	4177422100	96300	96300	96300	96300	0
182	20240311	164000	4177422100	96300	96300	96300	96300	2111
183	20240311	163900	4177422100	96300	96300	96300	96300	0
184	20240311	163800	4177422100	96300	96300	96300	96300	0
185	20240311	163700	4177422100	96300	96300	96300	96300	0
186	20240311	163600	4177422100	96300	96300	96300	96300	0
187	20240311	163500	4177422100	96300	96300	96300	96300	0
188	20240311	163400	4177422100	96300	96300	96300	96300	0
189	20240311	163300	4177422100	96300	96300	96300	96300	0
190	20240311	163200	4177422100	96300	96300	96300	96300	0
191	20240311	163100	4177422100	96300	96300	96300	96300	0
192	20240311	163000	4177422100	96300	96300	96300	96300	0
193	20240311	162900	4177422100	96300	96300	96300	96300	0
194	20240311	162800	4177422100	96300	96300	96300	96300	0
195	20240311	162700	4177422100	96300	96300	96300	96300	0
196	20240311	162600	4177422100	96300	96300	96300	96300	0
197	20240311	162500	4177422100	96300	96300	96300	96300	0
198	20240311	162400	4177422100	96300	96300	96300	96300	0
199	20240311	162300	4177422100	96300	96300	96300	96300	0
200	20240311	162200	4177422100	96300	96300	96300	96300	0
201	20240311	162100	4177422100	96300	96300	96300	96300	0
202	20240311	162000	4177422100	96300	96300	96300	96300	0
203	20240311	161900	4177422100	96300	96300	96300	96300	0
204	20240311	161800	4177422100	96300	96300	96300	96300	0
205	20240311	161700	4177422100	96300	96300	96300	96300	0
206	20240311	161600	4177422100	96300	96300	96300	96300	0
207	20240311	161500	4177422100	96300	96300	96300	96300	0
208	20240311	161400	4177422100	96300	96300	96300	96300	0
209	20240311	161300	4177422100	96300	96300	96300	96300	0
210	20240311	161200	4177422100	96300	96300	96300	96300	0
211	20240311	161100	4177422100	96300	96300	96300	96300	0
212	20240311	161000	4177422100	96300	96300	96300	96300	2111
213	20240311	160900	4177422100	96300	96300	96300	96300	0
214	20240311	160800	4177422100	96300	96300	96300	96300	0
215	20240311	160700	4177422100	96300	96300	96300	96300	0
216	20240311	160600	4177422100	96300	96300	96300	96300	0
217	20240311	160500	4177422100	96300	96300	96300	96300	0
218	20240311	160400	4177422100	96300	96300	96300	96300	0
219	20240311	160300	4177422100	96300	96300	96300	96300	0
220	20240311	160200	4177422100	96300	96300	96300	96300	0
221	20240311	160100	4177422100	96300	96300	96300	96300	0
222	20240311	160000	4177422100	96300	96300	96300	96300	0
223	20240311	155900	4177422100	96300	96300	96300	96300	0
224	20240311	155800	4177422100	96300	96300	96300	96300	0
225	20240311	155700	4177422100	96300	96300	96300	96300	0
226	20240311	155600	4177422100	96300	96300	96300	96300	0
227	20240311	155500	4177422100	96300	96300	96300	96300	0
228	20240311	155400	4177422100	96300	96300	96300	96300	0
229	20240311	155300	4177422100	96300	96300	96300	96300	0
230	20240311	155200	4177422100	96300	96300	96300	96300	0
231	20240311	155100	4177422100	96300	96300	96300	96300	0
232	20240311	155000	4177422100	96300	96300	96300	96300	0
233	20240311	154900	4177422100	96300	96300	96300	96300	0
234	20240311	154800	4177422100	96300	96300	96300	96300	0
235	20240311	154700	4177422100	96300	96300	96300	96300	0
236	20240311	154600	4177422100	96300	96300	96300	96300	0
237	20240311	154500	4177422100	96300	96300	96300	96300	0
238	20240311	154400	4177422100	96300	96300	96300	96300	0
239	20240311	154300	4177422100	96300	96300	96300	96300	0
240	20240311	154200	4177422100	96300	96300	96300	96300	0
241	20240311	154100	4177422100	96300	96300	96300	96300	0
242	20240311	154000	4177422100	96300	96300	96300	96300	2111
243	20240311	153900	4177422100	96300	96300	96300	96300	0
244	20240311	153800	4177422100	96300	96300	96300	96300	0
245	20240311	153700	4177422100	96300	96300	96300	96300	0
246	20240311	153600	4177422100	96300	96300	96300	96300	0
247	20240311	153500	4177422100	96300	96300	96300	96300	0
248	20240311	153400	4177422100	96300	96300	96300	96300	0
249	20240311	153300	4177422100	96300	96300	96300	96300	0
250	20240311	153200	4177422100	96300	96300	96300	96300	0
251	20240311	153100	4177422100	96300	96300	96300	96300	0
252	20240311	153000	4177422100	96300	96300	96300	96300	2111
253	20240311	152900	3974132800	96400	96400	96400	96400	0
254	20240311	152800	3974132800	96400	96400	96400	96400	0
255	20240311	152700	3974132800	96400	96400	96400	96400	0
256	20240311	152600	3974132800	96400	96400	96400	96400	0
257	20240311	152500	3974132800	96400	96400	96400	96400	0
258	20240311	152400	3974132800	96400	96400	96400	96400	0
259	20240311	152300	3974132800	96400	96400	96400	96400	0
260	20240311	152200	3974132800	96400	96400	96400	96400	0
261	20240311	152100	3974132800	96400	96400	96400	96400	0
262	20240311	152000	3974132800	96400	96400	96400	96400	0
263	20240311	151900	3974132800	96400	96300	96400	96300	63
264	20240311	151800	3968064500	96300	96300	96300	96300	26
265	20240311	151700	3965560700	96300	96300	96300	96200	32
266	20240311	151600	3962480200	96400	96200	96400	96200	94
267	20240311	151500	3953431600	96100	96200	96200	96100	18
268	20240311	151400	3951700500	96200	96100	96200	96100	13
269	20240311	151300	3950450500	96100	96200	96200	96100	9
270	20240311	151200	3949585000	96200	96200	96200	96100	33
271	20240311	151100	3946411100	96200	96100	96200	96100	26
272	20240311	151000	3943910200	96100	96100	96200	96100	42
273	20240311	150900	3939870700	96200	96100	96200	96100	15
274	20240311	150800	3938428300	96100	96100	96200	96100	24
275	20240311	150700	3936121800	96200	96200	96200	96100	26
276	20240311	150600	3933620700	96200	96200	96200	96100	52
277	20240311	150500	3928619700	96200	96100	96200	96100	18
278	20240311	150400	3926888500	96200	96200	96300	96100	71
279	20240311	150300	3920058400	96300	96300	96300	96200	41
280	20240311	150200	3916113800	96300	96300	96400	96300	31
281	20240311	150100	3913128400	96300	96300	96400	96300	50
282	20240311	150000	3908313000	96400	95900	96400	95900	1127
283	20240311	145900	3800031900	95900	95800	95900	95800	370
284	20240311	145800	3764550600	95900	95900	95900	95800	42
285	20240311	145700	3760523500	95800	95900	95900	95800	47
286	20240311	145600	3756018100	95800	95900	95900	95800	52
287	20240311	145500	3751034400	95800	95800	95900	95800	52
288	20240311	145400	3746052300	95800	95800	95900	95800	133
289	20240311	145300	3733299600	95900	95800	95900	95700	186
290	20240311	145200	3715480400	95700	95800	95800	95600	27
291	20240311	145100	3712895800	95700	95700	95700	95600	25
292	20240311	145000	3710503500	95800	95700	95800	95700	31
293	20240311	144900	3707535900	95700	95700	95800	95600	42
294	20240311	144800	3703516000	95700	95700	95700	95600	20
295	20240311	144700	3701602200	95800	95600	95800	95600	95
296	20240311	144600	3692514100	95600	95600	95700	95600	19
297	20240311	144500	3690697600	95600	95700	95700	95600	80
298	20240311	144400	3683043700	95700	95600	95700	95600	27
299	20240311	144300	3680461800	95600	95600	95700	95600	35
300	20240311	144200	3677114900	95600	95700	95700	95600	21
301	20240311	144100	3675107100	95700	95700	95700	95600	39
302	20240311	144000	3671376700	95700	95600	95700	95600	93
303	20240311	143900	3662482800	95700	95800	95800	95600	23
304	20240311	143800	3660282600	95700	95600	95800	95600	37
305	20240311	143700	3656741700	95500	95700	95800	95500	72
306	20240311	143600	3649857800	95600	95700	95800	95600	54
307	20240311	143500	3644688400	95600	95600	95700	95600	29
308	20240311	143400	3641915400	95600	95700	95700	95600	284
309	20240311	143300	3614761900	95700	95700	95800	95600	27
310	20240311	143200	3612179400	95700	95800	95800	95600	41
311	20240311	143100	3608256700	95700	95700	95800	95600	29
312	20240311	143000	3605481500	95600	95700	95800	95600	30
313	20240311	142900	3602609700	95700	95600	95800	95600	31
314	20240311	142800	3599643500	95600	95600	95800	95600	102
315	20240311	142700	3589882700	95600	95700	95800	95600	32
316	20240311	142600	3586819300	95700	95800	95800	95600	23
317	20240311	142500	3584619000	95700	95800	95800	95700	29
318	20240311	142400	3581843000	95700	95600	95800	95600	31
319	20240311	142300	3578875100	95800	95700	95900	95700	43
320	20240311	142200	3574756800	95700	95800	95800	95700	40
321	20240311	142100	3570928000	95700	95700	95800	95600	64
322	20240311	142000	3564803900	95700	95600	95700	95600	107
323	20240311	141900	3554565900	95700	95600	95800	95600	32
324	20240311	141800	3551504600	95600	95700	95800	95600	93
325	20240311	141700	3542607200	95600	95600	95700	95600	32
326	20240311	141600	3539547800	95600	95600	95800	95600	35
327	20240311	141500	3536198800	95600	95800	95800	95600	34
328	20240311	141400	3532945200	95700	95600	95800	95600	70
329	20240311	141300	3526247800	95600	95600	95700	95600	14
330	20240311	141200	3524909100	95700	95600	95700	95600	42
331	20240311	141100	3520891600	95600	95700	95700	95600	42
332	20240311	141000	3516875400	95600	95700	95700	95600	174
333	20240311	140900	3500226500	95700	95700	95800	95700	32
334	20240311	140800	3497163100	95700	95800	95800	95700	205
335	20240311	140700	3477529000	95700	95700	95900	95700	58
336	20240311	140600	3471975200	95800	95700	95900	95700	46
337	20240311	140500	3467569800	95800	95800	95900	95700	697
338	20240311	140400	3400799500	95800	95900	95900	95800	110
339	20240311	140300	3390257000	95800	95900	96000	95800	37
340	20240311	140200	3386709600	95900	96000	96000	95800	363
341	20240311	140100	3351897700	95900	95900	96000	95900	127
342	20240311	140000	3339710300	95900	95900	96000	95900	269
343	20240311	135900	3313911700	95900	96000	96100	95900	41
344	20240311	135800	3309976700	96000	96000	96200	95900	1226
345	20240311	135700	3192274200	96100	96100	96200	96100	895
346	20240311	135600	3106264500	96200	96100	96200	96100	22
347	20240311	135500	3104149500	96100	96100	96200	96100	15
348	20240311	135400	3102707600	96200	96100	96200	96100	36
349	20240311	135300	3099246600	96200	96200	96200	96100	37
350	20240311	135200	3095687500	96200	96200	96200	96100	38
351	20240311	135100	3092035400	96100	96200	96200	96100	36
352	20240311	135000	3088575500	96200	96100	96200	96100	32
353	20240311	134900	3085497300	96200	96200	96200	96100	62
354	20240311	134800	3079533000	96200	96200	96200	96200	19
355	20240311	134700	3077705200	96200	96300	96300	96200	49
356	20240311	134600	3072986800	96300	96200	96300	96200	25
357	20240311	134500	3070581500	96300	96100	96300	96100	12
358	20240311	134400	3069426600	96300	96300	96300	96200	8
359	20240311	134300	3068656600	96200	96300	96300	96200	20
360	20240311	134200	3066731400	96300	96200	96400	96200	170
361	20240311	134100	3050376100	96200	96300	96400	96200	33
362	20240311	134000	3047201100	96300	96400	96400	96300	6
363	20240311	133900	3046622800	96400	96300	96400	96300	30
364	20240311	133800	3043733100	96300	96400	96400	96300	23
365	20240311	133700	3041517100	96400	96300	96400	96300	6
366	20240311	133600	3040939000	96400	96300	96400	96300	24
367	20240311	133500	3038626600	96200	96400	96400	96200	175
368	20240311	133400	3021773800	96500	96500	96500	96300	13
369	20240311	133300	3020520200	96500	96300	96500	96300	10
370	20240311	133200	3019555900	96400	96500	96500	96400	72
371	20240311	133100	3012613700	96600	96500	96700	96500	6
372	20240311	133000	3012033800	96400	96400	96500	96400	9
373	20240311	132900	3011165600	96500	96500	96600	96500	15
374	20240311	132800	3009717900	96600	96600	96600	96500	6
375	20240311	132700	3009138400	96600	96500	96600	96500	8
376	20240311	132600	3008365800	96600	96500	96600	96500	2
377	20240311	132500	3008172700	96800	96400	96800	96400	17
378	20240311	132400	3006531500	96500	96400	96500	96400	30
379	20240311	132300	3003636600	96500	96500	96500	96400	15
380	20240311	132200	3002189500	96500	96500	96800	96400	14
381	20240311	132100	3000838200	96500	96400	96500	96400	12
382	20240311	132000	2999680400	96500	96500	96500	96500	12
383	20240311	131900	2998522400	96700	96800	96800	96700	11
384	20240311	131800	2997458500	96700	96500	96700	96500	36
385	20240311	131700	2993981000	96500	96500	96500	96500	37
386	20240311	131600	2990410500	96400	96500	96500	96400	15
387	20240311	131500	2988963200	96400	96500	96500	96400	6
388	20240311	131400	2988384700	96400	96400	96500	96400	19
389	20240311	131300	2986551800	96500	96500	96500	96400	10
390	20240311	131200	2985586900	96400	96400	96500	96400	4
391	20240311	131100	2985201200	96500	96400	96500	96400	21
392	20240311	131000	2983176600	96400	96400	96400	96300	29
393	20240311	130900	2980382100	96300	96400	96400	96300	31
394	20240311	130800	2977393900	96400	96400	96400	96400	3
395	20240311	130700	2977104700	96400	96400	96400	96300	34
396	20240311	130600	2973828100	96400	96400	96400	96400	19
397	20240311	130500	2971996500	96400	96400	96400	96300	29
398	20240311	130400	2969203000	96300	96400	96400	96300	17
399	20240311	130300	2967565100	96500	96400	96500	96400	10
400	20240311	130200	2966600700	96400	96400	96500	96400	8
401	20240311	130100	2965828900	96400	96500	96500	96400	106
402	20240311	130000	2955610000	96500	96500	96500	96400	8
403	20240311	125900	2954838300	96500	96500	96500	96400	13
404	20240311	125800	2953584300	96400	96500	96500	96400	48
405	20240311	125700	2948956000	96400	96400	96400	96400	1
406	20240311	125600	2948859600	96500	96500	96500	96500	18
407	20240311	125500	2947122600	96500	96500	96700	96500	22
408	20240311	125400	2944998700	96700	96500	96700	96500	10
409	20240311	125300	2944032700	96700	96600	96700	96600	7
410	20240311	125200	2943356000	96700	96700	96700	96700	14
411	20240311	125100	2942002200	96700	96700	96700	96600	7
412	20240311	125000	2941325500	96700	96400	96700	96400	135
413	20240311	124900	2928310900	96400	96400	96400	96400	9
414	20240311	124800	2927443300	96400	96400	96400	96300	9
415	20240311	124700	2926575800	96400	96400	96400	96400	8
416	20240311	124600	2925804600	96400	96400	96400	96400	6
417	20240311	124500	2925226200	96400	96300	96400	96300	23
418	20240311	124400	2923009200	96400	96600	96600	96300	10
419	20240311	124300	2922044400	96500	96600	96600	96500	33
420	20240311	124200	2918859700	96400	96600	96600	96400	73
421	20240311	124100	2911815000	96600	96400	96600	96400	8
422	20240311	124000	2911042600	96400	96300	96400	96200	7
423	20240311	123900	2910368700	96400	96400	96400	96400	11
424	20240311	123800	2909308300	96600	96500	96600	96500	11
425	20240311	123700	2908246000	96400	96400	96400	96400	2
426	20240311	123600	2908053200	96200	96600	96600	96200	747
427	20240311	123500	2836159700	96700	96600	96700	96600	5
428	20240311	123400	2835676500	96600	96700	96700	96600	77
429	20240311	123300	2828231900	96700	96500	96700	96500	23
430	20240311	123200	2826011600	96500	96600	96700	96500	10
431	20240311	123100	2825045700	96500	96600	96700	96500	13
432	20240311	123000	2823790000	96700	96600	96700	96600	25
433	20240311	122900	2821373400	96600	96700	96700	96600	10
434	20240311	122800	2820406500	96700	96700	96700	96700	5
435	20240311	122700	2819923000	96600	96600	96600	96600	9
436	20240311	122600	2819053600	96600	96600	96700	96600	9
437	20240311	122500	2818183700	96700	96500	96700	96500	8
438	20240311	122400	2817410900	96500	96500	96500	96500	5
439	20240311	122300	2816928400	96700	96700	96700	96600	11
440	20240311	122200	2815864800	96700	96700	96700	96600	4
441	20240311	122100	2815478100	96700	96600	96700	96600	161
442	20240311	122000	2799910000	96600	96700	96700	96600	8
443	20240311	121900	2799136700	96700	96700	96700	96600	18
444	20240311	121800	2797396900	96600	96600	96600	96400	182
445	20240311	121700	2779823000	96700	96700	96700	96700	9
446	20240311	121600	2778952700	96700	96700	96700	96700	10
447	20240311	121500	2777985700	96700	96600	96700	96600	6
448	20240311	121400	2777405700	96600	96700	96700	96600	14
449	20240311	121300	2776053200	96700	96600	96700	96600	7
450	20240311	121200	2775376400	96700	96700	96700	96600	13
451	20240311	121100	2774119400	96700	96600	96700	96600	9
452	20240311	121000	2773249400	96700	96700	96700	96700	12
453	20240311	120900	2772089000	96700	96500	96700	96500	123
454	20240311	120800	2760217000	96500	96400	96500	96400	27
455	20240311	120700	2757612400	96400	96400	96400	96400	2
456	20240311	120600	2757419600	96400	96400	96500	96400	20
457	20240311	120500	2755491300	96400	96500	96500	96400	80
458	20240311	120400	2747778800	96500	96500	96500	96400	12
459	20240311	120300	2746620900	96500	96500	96500	96500	4
460	20240311	120200	2746234900	96500	96500	96500	96500	16
461	20240311	120100	2744690900	96500	96400	96500	96400	34
462	20240311	120000	2741412500	96400	96400	96400	96300	30
463	20240311	115900	2738520600	96400	96400	96400	96400	8
464	20240311	115800	2737749400	96400	96300	96400	96300	9
465	20240311	115700	2736882000	96400	96400	96400	96400	8
466	20240311	115600	2736110800	96400	96400	96400	96200	303
467	20240311	115500	2706958800	96400	96300	96400	96300	14
468	20240311	115400	2705610300	96400	96400	96400	96400	10
469	20240311	115300	2704646300	96400	96400	96400	96400	12
470	20240311	115200	2703489500	96300	96300	96400	96300	42
471	20240311	115100	2699442600	96400	96400	96400	96400	4
472	20240311	115000	2699057000	96400	96400	96400	96300	20
473	20240311	114900	2697129100	96400	96400	96400	96400	6
474	20240311	114800	2696550700	96400	96400	96400	96400	8
475	20240311	114700	2695779500	96300	96300	96400	96300	11
476	20240311	114600	2694719400	96400	96400	96400	96400	5
477	20240311	114500	2694237400	96400	96300	96400	96300	6
478	20240311	114400	2693659300	96400	96300	96400	96200	63
479	20240311	114300	2687598100	96300	96400	96400	96300	118
480	20240311	114200	2676223000	96400	96200	96400	96200	162
481	20240311	114100	2660625200	96200	96200	96200	96200	118
482	20240311	114000	2649273600	96200	96200	96200	96200	2
483	20240311	113900	2649081200	96200	96200	96200	96100	25
484	20240311	113800	2646677400	96200	96100	96200	96100	8
485	20240311	113700	2645908300	96100	96200	96200	96100	36
486	20240311	113600	2642447100	96200	96000	96200	96000	615
487	20240311	113500	2583395100	96000	96000	96000	95900	310
488	20240311	113400	2553635200	96000	96000	96000	96000	8
489	20240311	113300	2552867200	96000	96000	96000	96000	26
490	20240311	113200	2550371200	96000	96000	96000	95900	9
491	20240311	113100	2549507300	96000	95800	96000	95800	208
492	20240311	113000	2529560100	95800	95800	95800	95700	69
493	20240311	112900	2522950800	95800	95800	95800	95800	81
494	20240311	112800	2515191000	95800	95800	95800	95800	90
495	20240311	112700	2506569000	95800	95800	95800	95700	49
496	20240311	112600	2501875700	95800	95800	95800	95700	34
497	20240311	112500	2498618600	95800	95700	95800	95700	31
498	20240311	112400	2495650900	95800	95800	95900	95800	56
499	20240311	112300	2490285700	95900	95900	95900	95900	1
500	20240311	112200	2490189800	95900	95800	95900	95800	41
501	20240311	112100	2486261500	95900	95800	95900	95800	107
502	20240311	112000	2476009600	95900	95900	95900	95800	178
503	20240311	111900	2458956800	96000	96000	96000	95900	21
504	20240311	111800	2456941800	95800	96000	96000	95800	493
505	20240311	111700	2409681800	95900	96000	96000	95900	32
506	20240311	111600	2406611100	96000	95900	96000	95800	20
507	20240311	111500	2404692500	95900	95900	96000	95800	68
508	20240311	111400	2398171800	95900	95900	95900	95800	71
509	20240311	111300	2391363000	95900	96000	96000	95900	210
510	20240311	111200	2371221900	96000	96100	96100	96000	37
511	20240311	111100	2367669600	96100	96000	96100	96000	144
512	20240311	111000	2353836000	96100	96000	96100	95900	174
513	20240311	110900	2337131300	95900	96200	96200	95900	204
514	20240311	110800	2317552600	96100	96400	96400	96100	41
515	20240311	110700	2313608600	96400	96400	96400	96400	7
516	20240311	110600	2312933800	96400	96400	96400	96400	17
517	20240311	110500	2311295000	96200	96100	96400	96100	25
518	20240311	110400	2308891400	96100	96000	96400	96000	280
519	20240311	110300	2281984600	96000	96100	96100	96000	85
520	20240311	110200	2273823200	96100	96400	96400	96000	1593
521	20240311	110100	2120565200	96400	96400	96400	96400	297
522	20240311	110000	2091934400	96500	96700	96700	96400	479
523	20240311	105900	2045677000	96700	96700	96700	96600	23
524	20240311	105800	2043453800	96700	96700	96700	96700	15
525	20240311	105700	2042003300	96700	96700	96700	96600	143
526	20240311	105600	2028178200	96600	96700	96700	96600	68
527	20240311	105500	2021603100	96600	96600	96700	96600	97
528	20240311	105400	2012224200	96700	96600	96700	96600	90
529	20240311	105300	2003524000	96600	96700	96700	96500	102
530	20240311	105200	1993671000	96700	96800	96800	96700	55
531	20240311	105100	1988349900	96800	96700	96800	96700	73
532	20240311	105000	1981289500	96700	96800	96800	96700	23
533	20240311	104900	1979063200	96800	96900	96900	96700	25
534	20240311	104800	1976643600	96800	96700	96900	96700	174
535	20240311	104700	1959802500	96700	96900	96900	96700	87
536	20240311	104600	1951383800	96800	96900	96900	96800	103
537	20240311	104500	1941412900	96900	96900	96900	96800	22
538	20240311	104400	1939281700	96900	97000	97000	96900	376
539	20240311	104300	1902835200	97100	97000	97100	97000	59
540	20240311	104200	1897111300	97100	97300	97300	97000	49
541	20240311	104100	1892353900	97300	97200	97400	97200	13
542	20240311	104000	1891088300	97100	97400	97400	97100	199
543	20240311	103900	1871740900	97600	97500	97600	97400	26
544	20240311	103800	1869207000	97700	97500	97700	97500	19
545	20240311	103700	1867353400	97700	98000	98000	97300	358
546	20240311	103600	1832487500	97900	97900	97900	97900	3
547	20240311	103500	1832193800	97900	97900	97900	97900	4
548	20240311	103400	1831802200	97800	97500	98000	97500	30
549	20240311	103300	1828873300	97500	97900	98000	97500	136
550	20240311	103200	1815601400	97900	97900	98000	97900	20
551	20240311	103100	1813642900	97900	97900	98000	97900	59
552	20240311	103000	1807866500	98000	97800	98100	97800	13
553	20240311	102900	1806593100	97800	98100	98100	97800	49
554	20240311	102800	1801796400	98100	98100	98100	98100	7
555	20240311	102700	1801109700	98100	98100	98100	98100	8
556	20240311	102600	1800324900	98100	97900	98100	97900	10
557	20240311	102500	1799345700	97700	98400	98400	97700	209
558	20240311	102400	1778868900	98400	98400	98400	98400	2
559	20240311	102300	1778672100	98000	98200	98400	98000	113
560	20240311	102200	1767584700	98400	98400	98400	97900	163
561	20240311	102100	1751596300	98400	98200	98400	98100	871
562	20240311	102000	1666061000	98200	98200	98200	98200	50
563	20240311	101900	1661151000	98200	98200	98200	98200	66
564	20240311	101800	1654669800	98200	98200	98200	98200	42
565	20240311	101700	1650545400	98200	98200	98200	98200	40
566	20240311	101600	1646617400	98200	98200	98200	98200	85
567	20240311	101500	1638270400	98200	98200	98200	98000	52
568	20240311	101400	1633166900	98100	98200	98200	98100	52
569	20240311	101300	1628062500	98200	98200	98200	98200	55
570	20240311	101200	1622661500	98200	98200	98200	98100	57
571	20240311	101100	1617064600	98200	98200	98200	98100	72
572	20240311	101000	1609998100	98200	98300	98300	98200	100
573	20240311	100900	1600169000	98300	98200	98300	98100	76
574	20240311	100800	1592704200	98200	98300	98300	98200	36
575	20240311	100700	1589165600	98300	98300	98300	98200	70
576	20240311	100600	1582285900	98300	98300	98300	98200	43
577	20240311	100500	1578059700	98300	98200	98300	98100	71
578	20240311	100400	1571082900	98300	98300	98300	98300	58
579	20240311	100300	1565381500	98300	98300	98300	98200	60
580	20240311	100200	1559483700	98300	98300	98300	98300	33
581	20240311	100100	1556239800	98300	98200	98300	98200	61
582	20240311	100000	1550246000	98200	98300	98300	98200	85
583	20240311	095900	1541894000	98200	98100	98300	98100	92
584	20240311	095800	1532857200	98200	98200	98300	98000	157
585	20240311	095700	1517440900	98200	97900	98300	97900	183
586	20240311	095600	1499502300	98000	98300	98300	98000	165
587	20240311	095500	1483321100	98300	98200	98300	98100	112
588	20240311	095400	1472319600	98200	98200	98300	98200	60
589	20240311	095300	1466423400	98300	98300	98300	98200	41
590	20240311	095200	1462393500	98300	98200	98400	98200	115
591	20240311	095100	1451097900	98400	98300	98400	98000	146
592	20240311	095000	1436770000	98300	98300	98300	98300	48
593	20240311	094900	1432051600	98300	98400	98400	98300	64
594	20240311	094800	1425756800	98400	98400	98400	98400	52
595	20240311	094700	1420640000	98300	98400	98400	98300	53
596	20240311	094600	1415429700	98400	98400	98400	98100	115
597	20240311	094500	1404129600	98400	98400	98400	98300	60
598	20240311	094400	1398227300	98400	98400	98400	98400	42
599	20240311	094300	1394094500	98400	98400	98400	98300	83
600	20240311	094200	1385928800	98400	98400	98400	98400	103
601	20240311	094100	1375793600	98400	98500	98700	98400	289
602	20240311	094000	1347325700	98500	98500	98500	98500	52
603	20240311	093900	1342203700	98500	98200	98500	98100	113
604	20240311	093800	1331100000	98200	98100	98200	97800	104
605	20240311	093700	1320911600	98200	98300	98500	98100	93
606	20240311	093600	1311775700	98300	98500	98500	98300	67
607	20240311	093500	1305178800	98500	98300	98500	98200	97
608	20240311	093400	1295634500	98300	98200	98500	98200	168
609	20240311	093300	1279111600	98200	98500	98500	98200	134
610	20240311	093200	1265920300	98500	98500	98500	98200	78
611	20240311	093100	1258245400	98500	98500	98500	98300	98
612	20240311	093000	1248597800	98500	98400	98500	98400	89
613	20240311	092900	1239838100	98400	98700	98700	98400	90
614	20240311	092800	1230971600	98900	99100	99100	98700	232
615	20240311	092700	1208015600	99100	99000	99100	98900	138
616	20240311	092600	1194353400	99000	98500	99000	98500	249
617	20240311	092500	1169775300	98900	98300	98900	98300	406
618	20240311	092400	1129714600	98100	97600	98100	97600	499
619	20240311	092300	1080918300	97600	97500	97600	97300	381
620	20240311	092200	1043770100	97500	97500	97500	97400	62
621	20240311	092100	1037725200	97400	97100	97400	97100	190
622	20240311	092000	1019251400	97100	97100	97100	96900	60
623	20240311	091900	1013436600	97100	97000	97200	97000	95
624	20240311	091800	1004218500	97200	97200	97200	96900	154
625	20240311	091700	989261500	97200	97200	97200	97200	22
626	20240311	091600	987123100	97300	97300	97400	97200	224
627	20240311	091500	965309100	96600	97100	97300	96200	282
628	20240311	091400	938103200	97000	96700	97100	96400	635
629	20240311	091300	876595100	97000	97000	97000	97000	21
630	20240311	091200	874558100	97100	97400	97500	96500	439
631	20240311	091100	831959700	97400	97400	97400	97400	9
632	20240311	091000	831083100	97400	97500	97600	97000	163
633	20240311	090900	815237900	97500	97300	97500	97100	215
634	20240311	090800	794292300	97200	96900	97200	96900	178
635	20240311	090700	777018400	96600	97200	97300	96200	1108
636	20240311	090600	670305500	97000	96700	97400	95800	2257
637	20240311	090500	453165400	96700	96900	97500	96700	171
638	20240311	090400	436604100	96700	97100	97300	96600	243
639	20240311	090300	413042300	97100	97300	97300	96000	980
640	20240311	090200	318436100	97300	97700	98000	95000	703
641	20240311	090100	250569800	98600	98000	98700	97600	1265
642	20240311	090000	127033800	98800	99500	99500	97500	1281