KissMeData/086280/min/candle-20240305.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240305	195500	13744211300	191800	191800	191800	191800	2901
3	20240305	195400	13744211300	191800	191800	191800	191800	0
4	20240305	195300	13744211300	191800	191800	191800	191800	0
5	20240305	195200	13744211300	191800	191800	191800	191800	0
6	20240305	195100	13744211300	191800	191800	191800	191800	0
7	20240305	195000	13744211300	191800	191800	191800	191800	0
8	20240305	194900	13744211300	191800	191800	191800	191800	0
9	20240305	194800	13744211300	191800	191800	191800	191800	0
10	20240305	194700	13744211300	191800	191800	191800	191800	0
11	20240305	194600	13744211300	191800	191800	191800	191800	0
12	20240305	194500	13744211300	191800	191800	191800	191800	0
13	20240305	194400	13744211300	191800	191800	191800	191800	0
14	20240305	194300	13744211300	191800	191800	191800	191800	0
15	20240305	194200	13744211300	191800	191800	191800	191800	0
16	20240305	194100	13744211300	191800	191800	191800	191800	0
17	20240305	194000	13744211300	191800	191800	191800	191800	0
18	20240305	193900	13744211300	191800	191800	191800	191800	0
19	20240305	193800	13744211300	191800	191800	191800	191800	0
20	20240305	193700	13744211300	191800	191800	191800	191800	0
21	20240305	193600	13744211300	191800	191800	191800	191800	0
22	20240305	193500	13744211300	191800	191800	191800	191800	0
23	20240305	193400	13744211300	191800	191800	191800	191800	0
24	20240305	193300	13744211300	191800	191800	191800	191800	0
25	20240305	193200	13744211300	191800	191800	191800	191800	0
26	20240305	193100	13744211300	191800	191800	191800	191800	0
27	20240305	193000	13744211300	191800	191800	191800	191800	0
28	20240305	192900	13744211300	191800	191800	191800	191800	0
29	20240305	192800	13744211300	191800	191800	191800	191800	0
30	20240305	192700	13744211300	191800	191800	191800	191800	0
31	20240305	192600	13744211300	191800	191800	191800	191800	0
32	20240305	192500	13744211300	191800	191800	191800	191800	2901
33	20240305	192400	13744211300	191800	191800	191800	191800	0
34	20240305	192300	13744211300	191800	191800	191800	191800	0
35	20240305	192200	13744211300	191800	191800	191800	191800	0
36	20240305	192100	13744211300	191800	191800	191800	191800	0
37	20240305	192000	13744211300	191800	191800	191800	191800	0
38	20240305	191900	13744211300	191800	191800	191800	191800	0
39	20240305	191800	13744211300	191800	191800	191800	191800	0
40	20240305	191700	13744211300	191800	191800	191800	191800	0
41	20240305	191600	13744211300	191800	191800	191800	191800	0
42	20240305	191500	13744211300	191800	191800	191800	191800	0
43	20240305	191400	13744211300	191800	191800	191800	191800	0
44	20240305	191300	13744211300	191800	191800	191800	191800	0
45	20240305	191200	13744211300	191800	191800	191800	191800	0
46	20240305	191100	13744211300	191800	191800	191800	191800	0
47	20240305	191000	13744211300	191800	191800	191800	191800	0
48	20240305	190900	13744211300	191800	191800	191800	191800	0
49	20240305	190800	13744211300	191800	191800	191800	191800	0
50	20240305	190700	13744211300	191800	191800	191800	191800	0
51	20240305	190600	13744211300	191800	191800	191800	191800	0
52	20240305	190500	13744211300	191800	191800	191800	191800	0
53	20240305	190400	13744211300	191800	191800	191800	191800	0
54	20240305	190300	13744211300	191800	191800	191800	191800	0
55	20240305	190200	13744211300	191800	191800	191800	191800	0
56	20240305	190100	13744211300	191800	191800	191800	191800	0
57	20240305	190000	13744211300	191800	191800	191800	191800	0
58	20240305	185900	13744211300	191800	191800	191800	191800	0
59	20240305	185800	13744211300	191800	191800	191800	191800	0
60	20240305	185700	13744211300	191800	191800	191800	191800	0
61	20240305	185600	13744211300	191800	191800	191800	191800	0
62	20240305	185500	13744211300	191800	191800	191800	191800	2901
63	20240305	185400	13744211300	191800	191800	191800	191800	0
64	20240305	185300	13744211300	191800	191800	191800	191800	0
65	20240305	185200	13744211300	191800	191800	191800	191800	0
66	20240305	185100	13744211300	191800	191800	191800	191800	0
67	20240305	185000	13744211300	191800	191800	191800	191800	0
68	20240305	184900	13744211300	191800	191800	191800	191800	0
69	20240305	184800	13744211300	191800	191800	191800	191800	0
70	20240305	184700	13744211300	191800	191800	191800	191800	0
71	20240305	184600	13744211300	191800	191800	191800	191800	0
72	20240305	184500	13744211300	191800	191800	191800	191800	0
73	20240305	184400	13744211300	191800	191800	191800	191800	0
74	20240305	184300	13744211300	191800	191800	191800	191800	0
75	20240305	184200	13744211300	191800	191800	191800	191800	0
76	20240305	184100	13744211300	191800	191800	191800	191800	0
77	20240305	184000	13744211300	191800	191800	191800	191800	0
78	20240305	183900	13744211300	191800	191800	191800	191800	0
79	20240305	183800	13744211300	191800	191800	191800	191800	0
80	20240305	183700	13744211300	191800	191800	191800	191800	0
81	20240305	183600	13744211300	191800	191800	191800	191800	0
82	20240305	183500	13744211300	191800	191800	191800	191800	0
83	20240305	183400	13744211300	191800	191800	191800	191800	0
84	20240305	183300	13744211300	191800	191800	191800	191800	0
85	20240305	183200	13744211300	191800	191800	191800	191800	0
86	20240305	183100	13744211300	191800	191800	191800	191800	0
87	20240305	183000	13744211300	191800	191800	191800	191800	0
88	20240305	182900	13744211300	191800	191800	191800	191800	0
89	20240305	182800	13744211300	191800	191800	191800	191800	0
90	20240305	182700	13744211300	191800	191800	191800	191800	0
91	20240305	182600	13744211300	191800	191800	191800	191800	0
92	20240305	182500	13744211300	191800	191800	191800	191800	2901
93	20240305	182400	13744211300	191800	191800	191800	191800	0
94	20240305	182300	13744211300	191800	191800	191800	191800	0
95	20240305	182200	13744211300	191800	191800	191800	191800	0
96	20240305	182100	13744211300	191800	191800	191800	191800	0
97	20240305	182000	13744211300	191800	191800	191800	191800	0
98	20240305	181900	13744211300	191800	191800	191800	191800	0
99	20240305	181800	13744211300	191800	191800	191800	191800	0
100	20240305	181700	13744211300	191800	191800	191800	191800	0
101	20240305	181600	13744211300	191800	191800	191800	191800	0
102	20240305	181500	13744211300	191800	191800	191800	191800	0
103	20240305	181400	13744211300	191800	191800	191800	191800	0
104	20240305	181300	13744211300	191800	191800	191800	191800	0
105	20240305	181200	13744211300	191800	191800	191800	191800	0
106	20240305	181100	13744211300	191800	191800	191800	191800	0
107	20240305	181000	13744211300	191800	191800	191800	191800	0
108	20240305	180900	13744211300	191800	191800	191800	191800	0
109	20240305	180800	13744211300	191800	191800	191800	191800	0
110	20240305	180700	13744211300	191800	191800	191800	191800	0
111	20240305	180600	13744211300	191800	191800	191800	191800	0
112	20240305	180500	13744211300	191800	191800	191800	191800	0
113	20240305	180400	13744211300	191800	191800	191800	191800	0
114	20240305	180300	13744211300	191800	191800	191800	191800	0
115	20240305	180200	13744211300	191800	191800	191800	191800	0
116	20240305	180100	13744211300	191800	191800	191800	191800	0
117	20240305	180000	13744211300	191800	191800	191800	191800	0
118	20240305	175900	13744211300	191800	191800	191800	191800	0
119	20240305	175800	13744211300	191800	191800	191800	191800	0
120	20240305	175700	13744211300	191800	191800	191800	191800	0
121	20240305	175600	13744211300	191800	191800	191800	191800	0
122	20240305	175500	13744211300	191800	191800	191800	191800	2901
123	20240305	175400	13744211300	191800	191800	191800	191800	0
124	20240305	175300	13744211300	191800	191800	191800	191800	0
125	20240305	175200	13744211300	191800	191800	191800	191800	0
126	20240305	175100	13744211300	191800	191800	191800	191800	0
127	20240305	175000	13744211300	191800	191800	191800	191800	0
128	20240305	174900	13744211300	191800	191800	191800	191800	0
129	20240305	174800	13744211300	191800	191800	191800	191800	0
130	20240305	174700	13744211300	191800	191800	191800	191800	0
131	20240305	174600	13744211300	191800	191800	191800	191800	0
132	20240305	174500	13744211300	191800	191800	191800	191800	0
133	20240305	174400	13744211300	191800	191800	191800	191800	0
134	20240305	174300	13744211300	191800	191800	191800	191800	0
135	20240305	174200	13744211300	191800	191800	191800	191800	0
136	20240305	174100	13744211300	191800	191800	191800	191800	0
137	20240305	174000	13744211300	191800	191800	191800	191800	0
138	20240305	173900	13744211300	191800	191800	191800	191800	0
139	20240305	173800	13744211300	191800	191800	191800	191800	0
140	20240305	173700	13744211300	191800	191800	191800	191800	0
141	20240305	173600	13744211300	191800	191800	191800	191800	0
142	20240305	173500	13744211300	191800	191800	191800	191800	0
143	20240305	173400	13744211300	191800	191800	191800	191800	0
144	20240305	173300	13744211300	191800	191800	191800	191800	0
145	20240305	173200	13744211300	191800	191800	191800	191800	0
146	20240305	173100	13744211300	191800	191800	191800	191800	0
147	20240305	173000	13744211300	191800	191800	191800	191800	0
148	20240305	172900	13744211300	191800	191800	191800	191800	0
149	20240305	172800	13744211300	191800	191800	191800	191800	0
150	20240305	172700	13744211300	191800	191800	191800	191800	0
151	20240305	172600	13744211300	191800	191800	191800	191800	0
152	20240305	172500	13744211300	191800	191800	191800	191800	2901
153	20240305	172400	13744211300	191800	191800	191800	191800	0
154	20240305	172300	13744211300	191800	191800	191800	191800	0
155	20240305	172200	13744211300	191800	191800	191800	191800	0
156	20240305	172100	13744211300	191800	191800	191800	191800	0
157	20240305	172000	13744211300	191800	191800	191800	191800	0
158	20240305	171900	13744211300	191800	191800	191800	191800	0
159	20240305	171800	13744211300	191800	191800	191800	191800	0
160	20240305	171700	13744211300	191800	191800	191800	191800	0
161	20240305	171600	13744211300	191800	191800	191800	191800	0
162	20240305	171500	13744211300	191800	191800	191800	191800	0
163	20240305	171400	13744211300	191800	191800	191800	191800	0
164	20240305	171300	13744211300	191800	191800	191800	191800	0
165	20240305	171200	13744211300	191800	191800	191800	191800	0
166	20240305	171100	13744211300	191800	191800	191800	191800	0
167	20240305	171000	13744211300	191800	191800	191800	191800	0
168	20240305	170900	13744211300	191800	191800	191800	191800	0
169	20240305	170800	13744211300	191800	191800	191800	191800	0
170	20240305	170700	13744211300	191800	191800	191800	191800	0
171	20240305	170600	13744211300	191800	191800	191800	191800	0
172	20240305	170500	13744211300	191800	191800	191800	191800	0
173	20240305	170400	13744211300	191800	191800	191800	191800	0
174	20240305	170300	13744211300	191800	191800	191800	191800	0
175	20240305	170200	13744211300	191800	191800	191800	191800	0
176	20240305	170100	13744211300	191800	191800	191800	191800	0
177	20240305	170000	13744211300	191800	191800	191800	191800	0
178	20240305	165900	13744211300	191800	191800	191800	191800	0
179	20240305	165800	13744211300	191800	191800	191800	191800	0
180	20240305	165700	13744211300	191800	191800	191800	191800	0
181	20240305	165600	13744211300	191800	191800	191800	191800	0
182	20240305	165500	13744211300	191800	191800	191800	191800	2901
183	20240305	165400	13744211300	191800	191800	191800	191800	0
184	20240305	165300	13744211300	191800	191800	191800	191800	0
185	20240305	165200	13744211300	191800	191800	191800	191800	0
186	20240305	165100	13744211300	191800	191800	191800	191800	0
187	20240305	165000	13744211300	191800	191800	191800	191800	0
188	20240305	164900	13744211300	191800	191800	191800	191800	0
189	20240305	164800	13744211300	191800	191800	191800	191800	0
190	20240305	164700	13744211300	191800	191800	191800	191800	0
191	20240305	164600	13744211300	191800	191800	191800	191800	0
192	20240305	164500	13744211300	191800	191800	191800	191800	0
193	20240305	164400	13744211300	191800	191800	191800	191800	0
194	20240305	164300	13744211300	191800	191800	191800	191800	0
195	20240305	164200	13744211300	191800	191800	191800	191800	0
196	20240305	164100	13744211300	191800	191800	191800	191800	0
197	20240305	164000	13744211300	191800	191800	191800	191800	0
198	20240305	163900	13744211300	191800	191800	191800	191800	0
199	20240305	163800	13744211300	191800	191800	191800	191800	0
200	20240305	163700	13744211300	191800	191800	191800	191800	0
201	20240305	163600	13744211300	191800	191800	191800	191800	0
202	20240305	163500	13744211300	191800	191800	191800	191800	0
203	20240305	163400	13744211300	191800	191800	191800	191800	0
204	20240305	163300	13744211300	191800	191800	191800	191800	0
205	20240305	163200	13744211300	191800	191800	191800	191800	0
206	20240305	163100	13744211300	191800	191800	191800	191800	0
207	20240305	163000	13744211300	191800	191800	191800	191800	0
208	20240305	162900	13744211300	191800	191800	191800	191800	0
209	20240305	162800	13744211300	191800	191800	191800	191800	0
210	20240305	162700	13744211300	191800	191800	191800	191800	0
211	20240305	162600	13744211300	191800	191800	191800	191800	0
212	20240305	162500	13744211300	191800	191800	191800	191800	2901
213	20240305	162400	13744211300	191800	191800	191800	191800	0
214	20240305	162300	13744211300	191800	191800	191800	191800	0
215	20240305	162200	13744211300	191800	191800	191800	191800	0
216	20240305	162100	13744211300	191800	191800	191800	191800	0
217	20240305	162000	13744211300	191800	191800	191800	191800	0
218	20240305	161900	13744211300	191800	191800	191800	191800	0
219	20240305	161800	13744211300	191800	191800	191800	191800	0
220	20240305	161700	13744211300	191800	191800	191800	191800	0
221	20240305	161600	13744211300	191800	191800	191800	191800	0
222	20240305	161500	13744211300	191800	191800	191800	191800	0
223	20240305	161400	13744211300	191800	191800	191800	191800	0
224	20240305	161300	13744211300	191800	191800	191800	191800	0
225	20240305	161200	13744211300	191800	191800	191800	191800	0
226	20240305	161100	13744211300	191800	191800	191800	191800	0
227	20240305	161000	13744211300	191800	191800	191800	191800	0
228	20240305	160900	13744211300	191800	191800	191800	191800	0
229	20240305	160800	13744211300	191800	191800	191800	191800	0
230	20240305	160700	13744211300	191800	191800	191800	191800	0
231	20240305	160600	13744211300	191800	191800	191800	191800	0
232	20240305	160500	13744211300	191800	191800	191800	191800	0
233	20240305	160400	13744211300	191800	191800	191800	191800	0
234	20240305	160300	13744211300	191800	191800	191800	191800	0
235	20240305	160200	13744211300	191800	191800	191800	191800	0
236	20240305	160100	13744211300	191800	191800	191800	191800	0
237	20240305	160000	13744211300	191800	191800	191800	191800	0
238	20240305	155900	13744211300	191800	191800	191800	191800	0
239	20240305	155800	13744211300	191800	191800	191800	191800	0
240	20240305	155700	13744211300	191800	191800	191800	191800	0
241	20240305	155600	13744211300	191800	191800	191800	191800	0
242	20240305	155500	13744211300	191800	191800	191800	191800	2901
243	20240305	155400	13744211300	191800	191800	191800	191800	0
244	20240305	155300	13744211300	191800	191800	191800	191800	0
245	20240305	155200	13744211300	191800	191800	191800	191800	0
246	20240305	155100	13744211300	191800	191800	191800	191800	0
247	20240305	155000	13744211300	191800	191800	191800	191800	0
248	20240305	154900	13744211300	191800	191800	191800	191800	0
249	20240305	154800	13744211300	191800	191800	191800	191800	0
250	20240305	154700	13744211300	191800	191800	191800	191800	0
251	20240305	154600	13744211300	191800	191800	191800	191800	0
252	20240305	154500	13744211300	191800	191800	191800	191800	0
253	20240305	154400	13744211300	191800	191800	191800	191800	0
254	20240305	154300	13744211300	191800	191800	191800	191800	0
255	20240305	154200	13744211300	191800	191800	191800	191800	0
256	20240305	154100	13744211300	191800	191800	191800	191800	0
257	20240305	154000	13744211300	191800	191800	191800	191800	0
258	20240305	153900	13744211300	191800	191800	191800	191800	0
259	20240305	153800	13744211300	191800	191800	191800	191800	0
260	20240305	153700	13744211300	191800	191800	191800	191800	0
261	20240305	153600	13744211300	191800	191800	191800	191800	0
262	20240305	153500	13744211300	191800	191800	191800	191800	0
263	20240305	153400	13744211300	191800	191800	191800	191800	0
264	20240305	153300	13744211300	191800	191800	191800	191800	0
265	20240305	153200	13744211300	191800	191800	191800	191800	0
266	20240305	153100	13744211300	191800	191800	191800	191800	0
267	20240305	153000	13744211300	191800	191800	191800	191800	2901
268	20240305	152900	13187799500	192200	192200	192200	192200	0
269	20240305	152800	13187799500	192200	192200	192200	192200	0
270	20240305	152700	13187799500	192200	192200	192200	192200	0
271	20240305	152600	13187799500	192200	192200	192200	192200	0
272	20240305	152500	13187799500	192200	192200	192200	192200	0
273	20240305	152400	13187799500	192200	192200	192200	192200	0
274	20240305	152300	13187799500	192200	192200	192200	192200	0
275	20240305	152200	13187799500	192200	192200	192200	192200	0
276	20240305	152100	13187799500	192200	192200	192200	192200	0
277	20240305	152000	13187799500	192200	192200	192200	192200	0
278	20240305	151900	13187799500	192200	192000	192700	192000	257
279	20240305	151800	13138423600	192000	191800	192000	191800	128
280	20240305	151700	13113853600	191700	191700	192000	191600	51
281	20240305	151600	13104074200	191900	191700	192000	191500	211
282	20240305	151500	13063637500	191700	192000	192000	191500	153
283	20240305	151400	13034302500	191900	191500	192000	191500	223
284	20240305	151300	12991553000	191500	191300	191600	191300	455
285	20240305	151200	12904421400	191600	191500	191600	191300	179
286	20240305	151100	12870142800	191400	191700	191700	191400	98
287	20240305	151000	12851369000	191600	191700	191800	191500	203
288	20240305	150900	12812471000	191700	191600	191900	191500	181
289	20240305	150800	12777772200	191500	191600	191600	191500	49
290	20240305	150700	12768385200	191600	191700	191700	191300	104
291	20240305	150600	12748467900	191800	191600	191800	191400	164
292	20240305	150500	12717027400	191600	191600	191700	191400	240
293	20240305	150400	12671066700	191500	191900	191900	191500	330
294	20240305	150300	12607813400	191900	191800	191900	191800	119
295	20240305	150200	12584979700	191800	192000	192000	191800	163
296	20240305	150100	12553697300	191900	192000	192100	191900	61
297	20240305	150000	12541984700	192000	192200	192200	191900	118
298	20240305	145900	12519323200	192200	192100	192200	192100	189
299	20240305	145800	12483008600	192200	192200	192200	192100	58
300	20240305	145700	12471863600	192200	192200	192200	192100	77
301	20240305	145600	12457066400	192100	192200	192300	192100	48
302	20240305	145500	12447840000	192200	192100	192500	192000	200
303	20240305	145400	12409408500	192400	192200	192400	192100	238
304	20240305	145300	12363644300	192200	192700	192700	192200	81
305	20240305	145200	12348061900	192100	191900	192700	191900	158
306	20240305	145100	12317674400	191900	192500	192500	191900	343
307	20240305	145000	12251774500	192400	192600	192700	192200	87
308	20240305	144900	12235024100	192400	192200	192500	192200	460
309	20240305	144800	12146528200	192300	191900	192300	191900	164
310	20240305	144700	12115015600	191900	192100	192200	191900	107
311	20240305	144600	12094459100	192100	191900	192200	191800	181
312	20240305	144500	12059705500	191900	192000	192000	191800	482
313	20240305	144400	11967187400	192100	192200	192200	192000	128
314	20240305	144300	11942598600	192200	192200	192200	192100	60
315	20240305	144200	11931068200	192300	192300	192300	192100	92
316	20240305	144100	11913382100	192000	192100	192300	192000	158
317	20240305	144000	11883019700	192200	192500	192500	192200	227
318	20240305	143900	11839366000	192500	192600	192600	192400	64
319	20240305	143800	11827043400	192600	192400	192600	192400	77
320	20240305	143700	11812219400	192400	192600	192700	192400	145
321	20240305	143600	11784300300	192500	192700	192800	192400	158
322	20240305	143500	11753874900	192700	192600	192800	192500	208
323	20240305	143400	11713797400	192600	192500	192700	192500	142
324	20240305	143300	11686456300	192900	192600	192900	192400	186
325	20240305	143200	11650611600	192700	192200	192700	192100	207
326	20240305	143100	11610795600	192300	192600	192700	192300	426
327	20240305	143000	11528810500	192700	192700	193000	192600	161
328	20240305	142900	11497773700	192800	192900	192900	192600	143
329	20240305	142800	11470207100	192900	192700	193000	192600	239
330	20240305	142700	11424132000	192700	192800	192800	192600	159
331	20240305	142600	11393484900	192800	192700	192800	192500	250
332	20240305	142500	11345319600	192700	192500	192700	192400	119
333	20240305	142400	11322406400	192500	192300	192500	192300	130
334	20240305	142300	11297396300	192300	192500	192800	192300	200
335	20240305	142200	11258898500	192500	192500	192700	192400	174
336	20240305	142100	11225388800	192600	192700	192700	192200	359
337	20240305	142000	11156289900	192800	192800	192800	192600	201
338	20240305	141900	11117551000	192800	192600	192800	192500	151
339	20240305	141800	11088459300	192500	192400	192600	192400	111
340	20240305	141700	11067093900	192400	192400	192500	192300	97
341	20240305	141600	11048431000	192300	192100	192400	192100	215
342	20240305	141500	11007114000	192100	191900	192100	191900	66
343	20240305	141400	10994441200	192000	192000	192000	191900	165
344	20240305	141300	10962768300	192000	192200	192200	192000	64
345	20240305	141200	10950470400	192400	191900	192400	191900	171
346	20240305	141100	10917609300	192000	191700	192000	191700	162
347	20240305	141000	10886529800	191700	191900	191900	191600	50
348	20240305	140900	10876943300	191900	192100	192100	191900	78
349	20240305	140800	10861963800	192000	191700	192000	191600	181
350	20240305	140700	10827233000	191800	191700	191800	191500	91
351	20240305	140600	10809796600	191500	191600	191700	191500	141
352	20240305	140500	10782776500	191500	191400	191600	191200	144
353	20240305	140400	10755221600	191500	191500	191600	191200	202
354	20240305	140300	10716546900	191300	191300	191500	191200	111
355	20240305	140200	10695313700	191300	191300	191400	191200	165
356	20240305	140100	10663745300	191300	191300	191400	191200	22
357	20240305	140000	10659536100	191300	190900	191300	190900	202
358	20240305	135900	10620932100	191200	190900	191200	190800	276
359	20240305	135800	10568224600	191000	190900	191100	190900	128
360	20240305	135700	10543787700	191100	190800	191100	190800	183
361	20240305	135600	10508843600	191000	190800	191100	190800	198
362	20240305	135500	10471036300	190900	190800	191000	190700	308
363	20240305	135400	10412260500	190700	190800	191000	190700	188
364	20240305	135300	10376390700	191100	190800	191100	190700	338
365	20240305	135200	10311846800	190900	190800	190900	190700	395
366	20240305	135100	10236496400	190800	190900	191000	190800	142
367	20240305	135000	10209398300	190900	191000	191100	190900	853
368	20240305	134900	10046488800	191100	191100	191200	191100	143
369	20240305	134800	10019155400	191100	191100	191200	191100	196
370	20240305	134700	9981699300	191100	191200	191300	191100	257
371	20240305	134600	9932562100	191200	191400	191400	191200	107
372	20240305	134500	9912093900	191300	191200	191400	191200	259
373	20240305	134400	9862561600	191100	191300	191300	191100	150
374	20240305	134300	9833878900	191300	191200	191400	191200	177
375	20240305	134200	9800022900	191100	191100	191500	191100	234
376	20240305	134100	9755279700	191100	191200	191400	191100	347
377	20240305	134000	9688927500	191200	191200	191300	191100	194
378	20240305	133900	9651844400	191200	191700	191800	191100	641
379	20240305	133800	9529124300	191700	191700	191800	191700	213
380	20240305	133700	9488284000	191700	191800	191800	191700	85
381	20240305	133600	9471989000	191900	191800	191900	191800	176
382	20240305	133500	9438225000	191900	191900	191900	191800	115
383	20240305	133400	9416161300	191800	191800	191900	191800	256
384	20240305	133300	9367048600	191800	191900	192000	191800	207
385	20240305	133200	9327319800	191900	192000	192000	191900	87
386	20240305	133100	9310622200	192100	192100	192100	192000	183
387	20240305	133000	9275479100	192000	192200	192200	192000	84
388	20240305	132900	9259341600	192200	192200	192200	192000	485
389	20240305	132800	9166205600	192200	192300	192400	192100	280
390	20240305	132700	9112380800	192200	192500	192500	192200	371
391	20240305	132600	9041020700	192500	192900	192900	192500	603
392	20240305	132500	8924842400	192800	192800	192900	192800	42
393	20240305	132400	8916744100	192800	192800	192900	192800	34
394	20240305	132300	8910188800	192900	192900	192900	192800	82
395	20240305	132200	8894373700	192900	192900	192900	192700	119
396	20240305	132100	8871427000	192900	192900	192900	192800	42
397	20240305	132000	8863326100	192900	193200	193200	192900	199
398	20240305	131900	8824905200	193200	193300	193300	193200	206
399	20240305	131800	8785101900	193200	193200	193300	193200	85
400	20240305	131700	8768677700	193300	193300	193300	193200	37
401	20240305	131600	8761528000	193200	193200	193300	193200	106
402	20240305	131500	8741042900	193300	193200	193300	193200	135
403	20240305	131400	8714953000	193200	193200	193300	193200	48
404	20240305	131300	8705678000	193200	193200	193300	193200	25
405	20240305	131200	8700847700	193200	193200	193300	193200	178
406	20240305	131100	8666448300	193300	193200	193300	193200	33
407	20240305	131000	8660070500	193300	193200	193300	193200	23
408	20240305	130900	8655626300	193300	193300	193300	193200	20
409	20240305	130800	8651761400	193300	193200	193300	193200	167
410	20240305	130700	8619485500	193300	193300	193300	193200	41
411	20240305	130600	8611563100	193200	193200	193300	193100	71
412	20240305	130500	8597846200	193100	193100	193400	193100	159
413	20240305	130400	8567122700	193100	193300	193300	193100	444
414	20240305	130300	8481311800	193300	193300	193400	193300	24
415	20240305	130200	8476671100	193300	193400	193400	193300	92
416	20240305	130100	8458882100	193300	193300	193400	193300	91
417	20240305	130000	8441283700	193400	193400	193500	193400	101
418	20240305	125900	8421749700	193400	193500	193500	193400	67
419	20240305	125800	8408789900	193400	193300	193400	193300	91
420	20240305	125700	8391192800	193200	193300	193300	193200	68
421	20240305	125600	8378048800	193300	193200	193300	193200	134
422	20240305	125500	8352149500	193200	192800	193200	192800	360
423	20240305	125400	8282660800	192800	192900	192900	192800	113
424	20240305	125300	8260864100	192900	193000	193000	192800	115
425	20240305	125200	8238679600	192900	193000	193000	192900	16
426	20240305	125100	8235592700	192900	193100	193100	192900	136
427	20240305	125000	8209348000	193100	193100	193200	193100	128
428	20240305	124900	8184626200	193100	193200	193200	193100	11
429	20240305	124800	8182501200	193100	193200	193200	193000	98
430	20240305	124700	8163574000	193000	193000	193200	193000	181
431	20240305	124600	8128615500	193100	193000	193100	193000	128
432	20240305	124500	8103903100	192900	192900	192900	192800	264
433	20240305	124400	8052978000	192800	193000	193100	192800	420
434	20240305	124300	7971940700	193000	193000	193100	193000	66
435	20240305	124200	7959196800	193100	193100	193100	193100	31
436	20240305	124100	7953210700	193000	193000	193100	193000	77
437	20240305	124000	7938342800	193100	193000	193100	193000	22
438	20240305	123900	7934095300	193000	193100	193100	193000	69
439	20240305	123800	7920771700	193000	193000	193100	193000	82
440	20240305	123700	7904945600	193000	193000	193100	193000	66
441	20240305	123600	7892202400	193100	193000	193100	193000	100
442	20240305	123500	7872901500	192900	192900	192900	192800	25
443	20240305	123400	7868079400	192900	192700	192900	192700	311
444	20240305	123300	7808107600	192700	192800	192800	192700	5
445	20240305	123200	7807143700	192700	192700	192800	192700	86
446	20240305	123100	7790571100	192700	192600	192700	192500	167
447	20240305	123000	7758406100	192500	192400	192500	192400	210
448	20240305	122900	7717984200	192400	192500	192500	192400	27
449	20240305	122800	7712787300	192500	192500	192500	192400	80
450	20240305	122700	7697389100	192400	192400	192500	192400	89
451	20240305	122600	7680260300	192500	192400	192500	192400	18
452	20240305	122500	7676796300	192400	192400	192500	192400	19
453	20240305	122400	7673139900	192400	192300	192500	192300	349
454	20240305	122300	7605980700	192300	192300	192300	192200	295
455	20240305	122200	7549253000	192300	192300	192300	192200	42
456	20240305	122100	7541177900	192300	192300	192300	192200	128
457	20240305	122000	7516567400	192200	192200	192300	192200	91
458	20240305	121900	7499070200	192200	192200	192300	192200	71
459	20240305	121800	7485423900	192200	192300	192300	192100	26
460	20240305	121700	7480426900	192200	192100	192200	192100	257
461	20240305	121600	7431032600	192100	192100	192200	192100	31
462	20240305	121500	7425077000	192200	192100	192200	192100	24
463	20240305	121400	7420465900	192100	192200	192200	192100	133
464	20240305	121300	7394903500	192300	192200	192300	192200	151
465	20240305	121200	7365868300	192300	192300	192300	192200	18
466	20240305	121100	7362407200	192200	192400	192400	192200	10
467	20240305	121000	7360484800	192200	192200	192300	192100	170
468	20240305	120900	7327806900	192300	192200	192300	192200	69
469	20240305	120800	7314540200	192400	192000	192400	192000	154
470	20240305	120700	7284936700	192100	192300	192300	192100	11
471	20240305	120600	7282823200	192400	192300	192400	192000	256
472	20240305	120500	7233597200	192200	192100	192300	192100	181
473	20240305	120400	7198820900	192100	192000	192100	192000	178
474	20240305	120300	7164644100	191900	192100	192100	191900	51
475	20240305	120200	7154848100	192000	192200	192200	192000	186
476	20240305	120100	7119121100	192100	192200	192200	192100	19
477	20240305	120000	7115470600	192100	192200	192200	192100	33
478	20240305	115900	7109131200	192200	192100	192200	192100	93
479	20240305	115800	7091257800	192200	192100	192200	192000	42
480	20240305	115700	7083189400	192200	192000	192200	192000	178
481	20240305	115600	7048993100	192000	192000	192100	192000	85
482	20240305	115500	7032669500	191900	192000	192000	191900	117
483	20240305	115400	7010207200	192000	192000	192000	191900	62
484	20240305	115300	6998308600	192000	191800	192000	191800	281
485	20240305	115200	6944384600	191800	191800	191900	191800	36
486	20240305	115100	6937478300	191800	192000	192000	191800	178
487	20240305	115000	6903314900	192000	192000	192100	192000	28
488	20240305	114900	6897937800	192000	192100	192100	192000	97
489	20240305	114800	6879307900	192200	192200	192200	192000	63
490	20240305	114700	6867205100	192100	192100	192100	192000	265
491	20240305	114600	6816300100	192200	192100	192200	192100	126
492	20240305	114500	6792089400	192200	192200	192200	192200	48
493	20240305	114400	6782863800	192100	192100	192200	192100	503
494	20240305	114300	6686214000	192100	192100	192200	192100	58
495	20240305	114200	6675070100	192200	192200	192200	192100	110
496	20240305	114100	6653928200	192300	192300	192300	192200	25
497	20240305	114000	6649121600	192300	192300	192300	192200	67
498	20240305	113900	6636237900	192300	192300	192500	192300	261
499	20240305	113800	6586022500	192300	192300	192400	192300	25
500	20240305	113700	6581214100	192300	192300	192400	192300	17
501	20240305	113600	6577944900	192200	192300	192400	192100	183
502	20240305	113500	6542746700	192400	192300	192400	192300	103
503	20240305	113400	6522930300	192400	192400	192400	192300	29
504	20240305	113300	6517352700	192400	192200	192400	192200	76
505	20240305	113200	6502739100	192300	192200	192300	192200	60
506	20240305	113100	6491201300	192300	192100	192300	192100	76
507	20240305	113000	6476594900	192100	192000	192400	192000	181
508	20240305	112900	6441830700	192000	192300	192300	191800	833
509	20240305	112800	6281792600	192400	192500	192600	192100	569
510	20240305	112700	6172310200	192600	192700	192700	192500	271
511	20240305	112600	6120102600	192800	192900	193000	192800	419
512	20240305	112500	6039287600	193000	192900	193000	192900	203
513	20240305	112400	6000109200	192900	193000	193000	192900	52
514	20240305	112300	5990075500	193000	192900	193000	192900	27
515	20240305	112200	5984865700	192900	193000	193000	192900	153
516	20240305	112100	5955340000	192900	192900	193100	192900	48
517	20240305	112000	5946079400	193000	193000	193000	193000	44
518	20240305	111900	5937587400	192900	192900	193100	192900	98
519	20240305	111800	5918676400	192900	193000	193000	192900	429
520	20240305	111700	5835909900	192900	192900	193000	192700	664
521	20240305	111600	5707843500	193000	193000	193000	192900	204
522	20240305	111500	5668487100	192900	192900	193000	192900	136
523	20240305	111400	5642244800	192900	193000	193000	192900	134
524	20240305	111300	5616384900	192900	192900	193000	192900	47
525	20240305	111200	5607315600	192900	192900	193000	192900	42
526	20240305	111100	5599213600	192900	192900	193000	192900	76
527	20240305	111000	5584547300	193000	193000	193000	192800	516
528	20240305	110900	5485006600	193000	192900	193000	192900	37
529	20240305	110800	5477867800	193000	192900	193000	192900	263
530	20240305	110700	5427128100	193000	193000	193100	193000	123
531	20240305	110600	5403382700	193000	193100	193100	193000	233
532	20240305	110500	5358408700	193000	193100	193200	193000	135
533	20240305	110400	5332337300	193100	193200	193200	193100	90
534	20240305	110300	5314950600	193100	193100	193200	193100	134
535	20240305	110200	5289067000	193200	193300	193300	193100	155
536	20240305	110100	5259122000	193300	193200	193300	193200	94
537	20240305	110000	5240952500	193300	193300	193300	193200	65
538	20240305	105900	5228390700	193300	193200	193300	193200	111
539	20240305	105800	5206937400	193200	193300	193300	193200	115
540	20240305	105700	5184715400	193300	193300	193300	193200	112
541	20240305	105600	5163067100	193300	193300	193300	193200	114
542	20240305	105500	5141033700	193200	193200	193300	193100	142
543	20240305	105400	5113600400	193200	193200	193200	193100	130
544	20240305	105300	5088490500	193100	193200	193200	193100	110
545	20240305	105200	5067244400	193100	193200	193200	193100	113
546	20240305	105100	5045413300	193200	193200	193200	193200	40
547	20240305	105000	5037685300	193300	193400	193500	193300	272
548	20240305	104900	4985095900	193400	193500	193500	193400	26
549	20240305	104800	4980065300	193400	193300	193400	193300	56
550	20240305	104700	4969238700	193300	193400	193400	193300	126
551	20240305	104600	4944870600	193400	193700	193700	193400	471
552	20240305	104500	4853733300	193600	193800	193800	193600	193
553	20240305	104400	4816344300	193800	193800	193800	193700	144
554	20240305	104300	4788440400	193800	193700	193800	193700	20
555	20240305	104200	4784564600	193800	193800	193900	193700	45
556	20240305	104100	4775843000	193800	193700	193800	193600	182
557	20240305	104000	4740591800	193600	193500	193600	193500	180
558	20240305	103900	4705746100	193600	193500	193600	193500	23
559	20240305	103800	4701295200	193500	193400	193600	193400	10
560	20240305	103700	4699360600	193600	193400	193700	193400	200
561	20240305	103600	4660643700	193600	193800	193800	193500	287
562	20240305	103500	4605059500	193700	193800	193900	193700	198
563	20240305	103400	4566688300	193900	193900	193900	193800	129
564	20240305	103300	4541681500	193900	194000	194000	193900	78
565	20240305	103200	4526552500	193900	193900	194000	193900	45
566	20240305	103100	4517824700	194000	194000	194000	193900	45
567	20240305	103000	4509095400	194000	194200	194200	194000	237
568	20240305	102900	4463095900	194200	194300	194300	194200	55
569	20240305	102800	4452410200	194300	194300	194300	194300	15
570	20240305	102700	4449495700	194300	194300	194600	194300	9
571	20240305	102600	4447746700	194600	194400	194600	194400	131
572	20240305	102500	4422267800	194400	193900	194400	193900	354
573	20240305	102400	4353563500	193900	193900	193900	193900	85
574	20240305	102300	4337082000	193900	193800	194000	193800	120
575	20240305	102200	4313807700	193800	193900	193900	193800	38
576	20240305	102100	4306440700	193800	194000	194000	193700	256
577	20240305	102000	4256798100	194000	194300	194400	194000	69
578	20240305	101900	4243401200	194300	194000	194300	194000	198
579	20240305	101800	4204947500	194100	194200	194200	194100	54
580	20240305	101700	4194464000	194300	194300	194600	194300	58
581	20240305	101600	4183192200	194600	194200	194600	194200	145
582	20240305	101500	4155002100	194200	194400	194400	193900	455
583	20240305	101400	4066596900	194600	194600	194600	194400	70
584	20240305	101300	4052983000	194500	194500	194600	194500	49
585	20240305	101200	4043451600	194600	194600	194600	194500	104
586	20240305	101100	4023216200	194600	194500	194600	194400	93
587	20240305	101000	4005124400	194400	194300	194400	194300	71
588	20240305	100900	3991323100	194300	194200	194300	194100	125
589	20240305	100800	3967044300	194100	194000	194100	194000	72
590	20240305	100700	3953069200	194100	194000	194100	194000	22
591	20240305	100600	3948800600	194000	193700	194100	193700	203
592	20240305	100500	3909437100	193600	193600	193700	193600	128
593	20240305	100400	3884653800	193500	193800	193800	193500	87
594	20240305	100300	3867797300	193800	193800	193900	193600	144
595	20240305	100200	3839895700	193700	193700	193700	193600	70
596	20240305	100100	3826337600	193700	193400	193700	193400	69
597	20240305	100000	3812980200	194200	193900	194200	193300	246
598	20240305	095900	3765337800	194100	194500	194600	194000	306
599	20240305	095800	3705876500	194500	194500	194500	194500	13
600	20240305	095700	3703348000	194500	194600	194700	194500	730
601	20240305	095600	3561289300	194600	194500	194700	194500	78
602	20240305	095500	3546110000	194600	194500	194600	194400	182
603	20240305	095400	3510706800	194400	194600	194600	194400	95
604	20240305	095300	3492226800	194600	194700	194700	194600	114
605	20240305	095200	3470036700	194700	193900	194700	193900	199
606	20240305	095100	3431367400	193900	194000	194000	193900	45
607	20240305	095000	3422639700	193900	193700	193900	193600	145
608	20240305	094900	3394548600	193600	193200	193600	193100	96
609	20240305	094800	3375982900	193600	193700	193700	193100	189
610	20240305	094700	3339423700	193300	193000	193400	193000	119
611	20240305	094600	3316435300	193000	193400	193800	193000	280
612	20240305	094500	3262235400	193000	193100	193600	193000	289
613	20240305	094400	3206427700	193100	193900	194000	193100	476
614	20240305	094300	3114318100	194000	194200	194300	194000	153
615	20240305	094200	3084614200	194200	194300	194300	194100	127
616	20240305	094100	3059949100	194300	194700	194700	194100	233
617	20240305	094000	3014662000	194800	194600	194900	194500	62
618	20240305	093900	3002589300	194600	194800	194900	194600	60
619	20240305	093800	2990903000	194800	194400	194900	194400	231
620	20240305	093700	2945895900	194900	194900	194900	194000	2003
621	20240305	093600	2555648100	194900	194900	195000	194900	97
622	20240305	093500	2536741000	194900	194900	195000	194900	182
623	20240305	093400	2501253300	195000	194900	195000	194900	307
624	20240305	093300	2441406300	194900	195000	195000	194900	856
625	20240305	093200	2274562900	194900	194700	195000	194000	1098
626	20240305	093100	2060557000	194600	194500	194900	194500	1973
627	20240305	093000	1676272900	194500	193800	194500	193800	264
628	20240305	092900	1625021200	193800	193800	193900	193800	253
629	20240305	092800	1575978100	193700	193700	193800	193600	229
630	20240305	092700	1531614300	193700	193300	193800	193300	259
631	20240305	092600	1481453500	193600	193300	193600	193300	93
632	20240305	092500	1463474000	193300	193000	193300	193000	90
633	20240305	092400	1446089600	193000	192700	193100	192700	297
634	20240305	092300	1388782600	192800	192800	192800	192700	307
635	20240305	092200	1329598100	192900	192700	192900	192700	104
636	20240305	092100	1309552800	192600	192600	192700	192600	176
637	20240305	092000	1275653200	192600	192600	192600	192500	705
638	20240305	091900	1139871100	192600	192700	192700	192600	151
639	20240305	091800	1110785200	192600	192400	192600	192400	162
640	20240305	091700	1079597800	192400	192200	192400	192100	224
641	20240305	091600	1036550700	192200	192400	192400	192200	66
642	20240305	091500	1023864400	192300	192600	192600	192200	207
643	20240305	091400	984026400	192500	192600	192700	192500	98
644	20240305	091300	965153400	192600	192900	192900	192500	238
645	20240305	091200	919287700	193100	193400	193400	193100	84
646	20240305	091100	903047600	193500	193300	193700	193300	65
647	20240305	091000	890465700	193200	193200	193700	193200	37
648	20240305	090900	883305200	193200	193000	193800	193000	478
649	20240305	090800	790847500	192800	193000	193000	192800	20
650	20240305	090700	786988700	192400	192500	193100	192400	83
651	20240305	090600	771010600	192500	193400	193400	192000	246
652	20240305	090500	723564800	193400	193100	193400	192900	369
653	20240305	090400	652281700	192800	192900	193200	192800	492
654	20240305	090300	557317200	192800	192300	192800	191800	745
655	20240305	090200	414032900	192300	191700	192400	191700	428
656	20240305	090100	331857400	191300	190600	191900	190600	204
657	20240305	090000	292894000	190600	191500	192000	190600	1516