KissMeData/086280/min/candle-20240311.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240311	195500	13771743900	186500	186500	186500	186500	2481
3	20240311	195400	13771743900	186500	186500	186500	186500	0
4	20240311	195300	13771743900	186500	186500	186500	186500	0
5	20240311	195200	13771743900	186500	186500	186500	186500	0
6	20240311	195100	13771743900	186500	186500	186500	186500	0
7	20240311	195000	13771743900	186500	186500	186500	186500	0
8	20240311	194900	13771743900	186500	186500	186500	186500	0
9	20240311	194800	13771743900	186500	186500	186500	186500	0
10	20240311	194700	13771743900	186500	186500	186500	186500	0
11	20240311	194600	13771743900	186500	186500	186500	186500	0
12	20240311	194500	13771743900	186500	186500	186500	186500	0
13	20240311	194400	13771743900	186500	186500	186500	186500	0
14	20240311	194300	13771743900	186500	186500	186500	186500	0
15	20240311	194200	13771743900	186500	186500	186500	186500	0
16	20240311	194100	13771743900	186500	186500	186500	186500	0
17	20240311	194000	13771743900	186500	186500	186500	186500	0
18	20240311	193900	13771743900	186500	186500	186500	186500	0
19	20240311	193800	13771743900	186500	186500	186500	186500	0
20	20240311	193700	13771743900	186500	186500	186500	186500	0
21	20240311	193600	13771743900	186500	186500	186500	186500	0
22	20240311	193500	13771743900	186500	186500	186500	186500	0
23	20240311	193400	13771743900	186500	186500	186500	186500	0
24	20240311	193300	13771743900	186500	186500	186500	186500	0
25	20240311	193200	13771743900	186500	186500	186500	186500	0
26	20240311	193100	13771743900	186500	186500	186500	186500	0
27	20240311	193000	13771743900	186500	186500	186500	186500	0
28	20240311	192900	13771743900	186500	186500	186500	186500	0
29	20240311	192800	13771743900	186500	186500	186500	186500	0
30	20240311	192700	13771743900	186500	186500	186500	186500	0
31	20240311	192600	13771743900	186500	186500	186500	186500	0
32	20240311	192500	13771743900	186500	186500	186500	186500	2481
33	20240311	192400	13771743900	186500	186500	186500	186500	0
34	20240311	192300	13771743900	186500	186500	186500	186500	0
35	20240311	192200	13771743900	186500	186500	186500	186500	0
36	20240311	192100	13771743900	186500	186500	186500	186500	0
37	20240311	192000	13771743900	186500	186500	186500	186500	0
38	20240311	191900	13771743900	186500	186500	186500	186500	0
39	20240311	191800	13771743900	186500	186500	186500	186500	0
40	20240311	191700	13771743900	186500	186500	186500	186500	0
41	20240311	191600	13771743900	186500	186500	186500	186500	0
42	20240311	191500	13771743900	186500	186500	186500	186500	0
43	20240311	191400	13771743900	186500	186500	186500	186500	0
44	20240311	191300	13771743900	186500	186500	186500	186500	0
45	20240311	191200	13771743900	186500	186500	186500	186500	0
46	20240311	191100	13771743900	186500	186500	186500	186500	0
47	20240311	191000	13771743900	186500	186500	186500	186500	0
48	20240311	190900	13771743900	186500	186500	186500	186500	0
49	20240311	190800	13771743900	186500	186500	186500	186500	0
50	20240311	190700	13771743900	186500	186500	186500	186500	0
51	20240311	190600	13771743900	186500	186500	186500	186500	0
52	20240311	190500	13771743900	186500	186500	186500	186500	0
53	20240311	190400	13771743900	186500	186500	186500	186500	0
54	20240311	190300	13771743900	186500	186500	186500	186500	0
55	20240311	190200	13771743900	186500	186500	186500	186500	0
56	20240311	190100	13771743900	186500	186500	186500	186500	0
57	20240311	190000	13771743900	186500	186500	186500	186500	0
58	20240311	185900	13771743900	186500	186500	186500	186500	0
59	20240311	185800	13771743900	186500	186500	186500	186500	0
60	20240311	185700	13771743900	186500	186500	186500	186500	0
61	20240311	185600	13771743900	186500	186500	186500	186500	0
62	20240311	185500	13771743900	186500	186500	186500	186500	2481
63	20240311	185400	13771743900	186500	186500	186500	186500	0
64	20240311	185300	13771743900	186500	186500	186500	186500	0
65	20240311	185200	13771743900	186500	186500	186500	186500	0
66	20240311	185100	13771743900	186500	186500	186500	186500	0
67	20240311	185000	13771743900	186500	186500	186500	186500	0
68	20240311	184900	13771743900	186500	186500	186500	186500	0
69	20240311	184800	13771743900	186500	186500	186500	186500	0
70	20240311	184700	13771743900	186500	186500	186500	186500	0
71	20240311	184600	13771743900	186500	186500	186500	186500	0
72	20240311	184500	13771743900	186500	186500	186500	186500	0
73	20240311	184400	13771743900	186500	186500	186500	186500	0
74	20240311	184300	13771743900	186500	186500	186500	186500	0
75	20240311	184200	13771743900	186500	186500	186500	186500	0
76	20240311	184100	13771743900	186500	186500	186500	186500	0
77	20240311	184000	13771743900	186500	186500	186500	186500	0
78	20240311	183900	13771743900	186500	186500	186500	186500	0
79	20240311	183800	13771743900	186500	186500	186500	186500	0
80	20240311	183700	13771743900	186500	186500	186500	186500	0
81	20240311	183600	13771743900	186500	186500	186500	186500	0
82	20240311	183500	13771743900	186500	186500	186500	186500	0
83	20240311	183400	13771743900	186500	186500	186500	186500	0
84	20240311	183300	13771743900	186500	186500	186500	186500	0
85	20240311	183200	13771743900	186500	186500	186500	186500	0
86	20240311	183100	13771743900	186500	186500	186500	186500	0
87	20240311	183000	13771743900	186500	186500	186500	186500	0
88	20240311	182900	13771743900	186500	186500	186500	186500	0
89	20240311	182800	13771743900	186500	186500	186500	186500	0
90	20240311	182700	13771743900	186500	186500	186500	186500	0
91	20240311	182600	13771743900	186500	186500	186500	186500	0
92	20240311	182500	13771743900	186500	186500	186500	186500	2481
93	20240311	182400	13771743900	186500	186500	186500	186500	0
94	20240311	182300	13771743900	186500	186500	186500	186500	0
95	20240311	182200	13771743900	186500	186500	186500	186500	0
96	20240311	182100	13771743900	186500	186500	186500	186500	0
97	20240311	182000	13771743900	186500	186500	186500	186500	0
98	20240311	181900	13771743900	186500	186500	186500	186500	0
99	20240311	181800	13771743900	186500	186500	186500	186500	0
100	20240311	181700	13771743900	186500	186500	186500	186500	0
101	20240311	181600	13771743900	186500	186500	186500	186500	0
102	20240311	181500	13771743900	186500	186500	186500	186500	0
103	20240311	181400	13771743900	186500	186500	186500	186500	0
104	20240311	181300	13771743900	186500	186500	186500	186500	0
105	20240311	181200	13771743900	186500	186500	186500	186500	0
106	20240311	181100	13771743900	186500	186500	186500	186500	0
107	20240311	181000	13771743900	186500	186500	186500	186500	0
108	20240311	180900	13771743900	186500	186500	186500	186500	0
109	20240311	180800	13771743900	186500	186500	186500	186500	0
110	20240311	180700	13771743900	186500	186500	186500	186500	0
111	20240311	180600	13771743900	186500	186500	186500	186500	0
112	20240311	180500	13771743900	186500	186500	186500	186500	0
113	20240311	180400	13771743900	186500	186500	186500	186500	0
114	20240311	180300	13771743900	186500	186500	186500	186500	0
115	20240311	180200	13771743900	186500	186500	186500	186500	0
116	20240311	180100	13771743900	186500	186500	186500	186500	0
117	20240311	180000	13771743900	186500	186500	186500	186500	0
118	20240311	175900	13771743900	186500	186500	186500	186500	0
119	20240311	175800	13771743900	186500	186500	186500	186500	0
120	20240311	175700	13771743900	186500	186500	186500	186500	0
121	20240311	175600	13771743900	186500	186500	186500	186500	0
122	20240311	175500	13771743900	186500	186500	186500	186500	2481
123	20240311	175400	13771743900	186500	186500	186500	186500	0
124	20240311	175300	13771743900	186500	186500	186500	186500	0
125	20240311	175200	13771743900	186500	186500	186500	186500	0
126	20240311	175100	13771743900	186500	186500	186500	186500	0
127	20240311	175000	13771743900	186500	186500	186500	186500	0
128	20240311	174900	13771743900	186500	186500	186500	186500	0
129	20240311	174800	13771743900	186500	186500	186500	186500	0
130	20240311	174700	13771743900	186500	186500	186500	186500	0
131	20240311	174600	13771743900	186500	186500	186500	186500	0
132	20240311	174500	13771743900	186500	186500	186500	186500	0
133	20240311	174400	13771743900	186500	186500	186500	186500	0
134	20240311	174300	13771743900	186500	186500	186500	186500	0
135	20240311	174200	13771743900	186500	186500	186500	186500	0
136	20240311	174100	13771743900	186500	186500	186500	186500	0
137	20240311	174000	13771743900	186500	186500	186500	186500	0
138	20240311	173900	13771743900	186500	186500	186500	186500	0
139	20240311	173800	13771743900	186500	186500	186500	186500	0
140	20240311	173700	13771743900	186500	186500	186500	186500	0
141	20240311	173600	13771743900	186500	186500	186500	186500	0
142	20240311	173500	13771743900	186500	186500	186500	186500	0
143	20240311	173400	13771743900	186500	186500	186500	186500	0
144	20240311	173300	13771743900	186500	186500	186500	186500	0
145	20240311	173200	13771743900	186500	186500	186500	186500	0
146	20240311	173100	13771743900	186500	186500	186500	186500	0
147	20240311	173000	13771743900	186500	186500	186500	186500	0
148	20240311	172900	13771743900	186500	186500	186500	186500	0
149	20240311	172800	13771743900	186500	186500	186500	186500	0
150	20240311	172700	13771743900	186500	186500	186500	186500	0
151	20240311	172600	13771743900	186500	186500	186500	186500	0
152	20240311	172500	13771743900	186500	186500	186500	186500	2481
153	20240311	172400	13771743900	186500	186500	186500	186500	0
154	20240311	172300	13771743900	186500	186500	186500	186500	0
155	20240311	172200	13771743900	186500	186500	186500	186500	0
156	20240311	172100	13771743900	186500	186500	186500	186500	0
157	20240311	172000	13771743900	186500	186500	186500	186500	0
158	20240311	171900	13771743900	186500	186500	186500	186500	0
159	20240311	171800	13771743900	186500	186500	186500	186500	0
160	20240311	171700	13771743900	186500	186500	186500	186500	0
161	20240311	171600	13771743900	186500	186500	186500	186500	0
162	20240311	171500	13771743900	186500	186500	186500	186500	0
163	20240311	171400	13771743900	186500	186500	186500	186500	0
164	20240311	171300	13771743900	186500	186500	186500	186500	0
165	20240311	171200	13771743900	186500	186500	186500	186500	0
166	20240311	171100	13771743900	186500	186500	186500	186500	0
167	20240311	171000	13771743900	186500	186500	186500	186500	0
168	20240311	170900	13771743900	186500	186500	186500	186500	0
169	20240311	170800	13771743900	186500	186500	186500	186500	0
170	20240311	170700	13771743900	186500	186500	186500	186500	0
171	20240311	170600	13771743900	186500	186500	186500	186500	0
172	20240311	170500	13771743900	186500	186500	186500	186500	0
173	20240311	170400	13771743900	186500	186500	186500	186500	0
174	20240311	170300	13771743900	186500	186500	186500	186500	0
175	20240311	170200	13771743900	186500	186500	186500	186500	0
176	20240311	170100	13771743900	186500	186500	186500	186500	0
177	20240311	170000	13771743900	186500	186500	186500	186500	0
178	20240311	165900	13771743900	186500	186500	186500	186500	0
179	20240311	165800	13771743900	186500	186500	186500	186500	0
180	20240311	165700	13771743900	186500	186500	186500	186500	0
181	20240311	165600	13771743900	186500	186500	186500	186500	0
182	20240311	165500	13771743900	186500	186500	186500	186500	2481
183	20240311	165400	13771743900	186500	186500	186500	186500	0
184	20240311	165300	13771743900	186500	186500	186500	186500	0
185	20240311	165200	13771743900	186500	186500	186500	186500	0
186	20240311	165100	13771743900	186500	186500	186500	186500	0
187	20240311	165000	13771743900	186500	186500	186500	186500	0
188	20240311	164900	13771743900	186500	186500	186500	186500	0
189	20240311	164800	13771743900	186500	186500	186500	186500	0
190	20240311	164700	13771743900	186500	186500	186500	186500	0
191	20240311	164600	13771743900	186500	186500	186500	186500	0
192	20240311	164500	13771743900	186500	186500	186500	186500	0
193	20240311	164400	13771743900	186500	186500	186500	186500	0
194	20240311	164300	13771743900	186500	186500	186500	186500	0
195	20240311	164200	13771743900	186500	186500	186500	186500	0
196	20240311	164100	13771743900	186500	186500	186500	186500	0
197	20240311	164000	13771743900	186500	186500	186500	186500	0
198	20240311	163900	13771743900	186500	186500	186500	186500	0
199	20240311	163800	13771743900	186500	186500	186500	186500	0
200	20240311	163700	13771743900	186500	186500	186500	186500	0
201	20240311	163600	13771743900	186500	186500	186500	186500	0
202	20240311	163500	13771743900	186500	186500	186500	186500	0
203	20240311	163400	13771743900	186500	186500	186500	186500	0
204	20240311	163300	13771743900	186500	186500	186500	186500	0
205	20240311	163200	13771743900	186500	186500	186500	186500	0
206	20240311	163100	13771743900	186500	186500	186500	186500	0
207	20240311	163000	13771743900	186500	186500	186500	186500	0
208	20240311	162900	13771743900	186500	186500	186500	186500	0
209	20240311	162800	13771743900	186500	186500	186500	186500	0
210	20240311	162700	13771743900	186500	186500	186500	186500	0
211	20240311	162600	13771743900	186500	186500	186500	186500	0
212	20240311	162500	13771743900	186500	186500	186500	186500	2481
213	20240311	162400	13771743900	186500	186500	186500	186500	0
214	20240311	162300	13771743900	186500	186500	186500	186500	0
215	20240311	162200	13771743900	186500	186500	186500	186500	0
216	20240311	162100	13771743900	186500	186500	186500	186500	0
217	20240311	162000	13771743900	186500	186500	186500	186500	0
218	20240311	161900	13771743900	186500	186500	186500	186500	0
219	20240311	161800	13771743900	186500	186500	186500	186500	0
220	20240311	161700	13771743900	186500	186500	186500	186500	0
221	20240311	161600	13771743900	186500	186500	186500	186500	0
222	20240311	161500	13771743900	186500	186500	186500	186500	0
223	20240311	161400	13771743900	186500	186500	186500	186500	0
224	20240311	161300	13771743900	186500	186500	186500	186500	0
225	20240311	161200	13771743900	186500	186500	186500	186500	0
226	20240311	161100	13771743900	186500	186500	186500	186500	0
227	20240311	161000	13771743900	186500	186500	186500	186500	0
228	20240311	160900	13771743900	186500	186500	186500	186500	0
229	20240311	160800	13771743900	186500	186500	186500	186500	0
230	20240311	160700	13771743900	186500	186500	186500	186500	0
231	20240311	160600	13771743900	186500	186500	186500	186500	0
232	20240311	160500	13771743900	186500	186500	186500	186500	0
233	20240311	160400	13771743900	186500	186500	186500	186500	0
234	20240311	160300	13771743900	186500	186500	186500	186500	0
235	20240311	160200	13771743900	186500	186500	186500	186500	0
236	20240311	160100	13771743900	186500	186500	186500	186500	0
237	20240311	160000	13771743900	186500	186500	186500	186500	0
238	20240311	155900	13771743900	186500	186500	186500	186500	0
239	20240311	155800	13771743900	186500	186500	186500	186500	0
240	20240311	155700	13771743900	186500	186500	186500	186500	0
241	20240311	155600	13771743900	186500	186500	186500	186500	0
242	20240311	155500	13771743900	186500	186500	186500	186500	2481
243	20240311	155400	13771743900	186500	186500	186500	186500	0
244	20240311	155300	13771743900	186500	186500	186500	186500	0
245	20240311	155200	13771743900	186500	186500	186500	186500	0
246	20240311	155100	13771743900	186500	186500	186500	186500	0
247	20240311	155000	13771743900	186500	186500	186500	186500	0
248	20240311	154900	13771743900	186500	186500	186500	186500	0
249	20240311	154800	13771743900	186500	186500	186500	186500	0
250	20240311	154700	13771743900	186500	186500	186500	186500	0
251	20240311	154600	13771743900	186500	186500	186500	186500	0
252	20240311	154500	13771743900	186500	186500	186500	186500	0
253	20240311	154400	13771743900	186500	186500	186500	186500	0
254	20240311	154300	13771743900	186500	186500	186500	186500	0
255	20240311	154200	13771743900	186500	186500	186500	186500	0
256	20240311	154100	13771743900	186500	186500	186500	186500	0
257	20240311	154000	13771743900	186500	186500	186500	186500	0
258	20240311	153900	13771743900	186500	186500	186500	186500	0
259	20240311	153800	13771743900	186500	186500	186500	186500	0
260	20240311	153700	13771743900	186500	186500	186500	186500	0
261	20240311	153600	13771743900	186500	186500	186500	186500	0
262	20240311	153500	13771743900	186500	186500	186500	186500	0
263	20240311	153400	13771743900	186500	186500	186500	186500	0
264	20240311	153300	13771743900	186500	186500	186500	186500	0
265	20240311	153200	13771743900	186500	186500	186500	186500	0
266	20240311	153100	13771743900	186500	186500	186500	186500	0
267	20240311	153000	13771743900	186500	186500	186500	186500	2481
268	20240311	152900	13309037400	186500	186500	186500	186500	0
269	20240311	152800	13309037400	186500	186500	186500	186500	0
270	20240311	152700	13309037400	186500	186500	186500	186500	0
271	20240311	152600	13309037400	186500	186500	186500	186500	0
272	20240311	152500	13309037400	186500	186500	186500	186500	0
273	20240311	152400	13309037400	186500	186500	186500	186500	0
274	20240311	152300	13309037400	186500	186500	186500	186500	0
275	20240311	152200	13309037400	186500	186500	186500	186500	0
276	20240311	152100	13309037400	186500	186500	186500	186500	0
277	20240311	152000	13309037400	186500	186500	186500	186500	0
278	20240311	151900	13309037400	186500	186500	187200	186500	397
279	20240311	151800	13234953000	186500	186500	186700	186500	455
280	20240311	151700	13150076800	186500	186600	186700	186500	208
281	20240311	151600	13111266500	186600	186500	186700	186500	637
282	20240311	151500	12992432000	186500	186600	186700	186500	264
283	20240311	151400	12943183300	186600	186600	186800	186600	154
284	20240311	151300	12914441300	186800	186600	186800	186500	271
285	20240311	151200	12863873300	186600	186800	186800	186600	601
286	20240311	151100	12751722700	186700	186700	186800	186600	504
287	20240311	151000	12657644900	186700	186800	186800	186700	222
288	20240311	150900	12616195000	186800	186800	186800	186700	107
289	20240311	150800	12596211300	186800	186800	186800	186700	172
290	20240311	150700	12564087400	186800	186900	186900	186700	103
291	20240311	150600	12544847800	186700	186800	186800	186700	286
292	20240311	150500	12491437300	186800	186800	186900	186700	337
293	20240311	150400	12428486800	186900	187000	187000	186800	240
294	20240311	150300	12383638200	186900	187000	187100	186900	156
295	20240311	150200	12354467500	187000	187100	187200	187000	164
296	20240311	150100	12323782400	187200	186900	187200	186900	273
297	20240311	150000	12272732500	186900	187100	187200	186900	224
298	20240311	145900	12230855600	187100	187100	187200	187000	122
299	20240311	145800	12208036200	187100	186800	187200	186800	873
300	20240311	145700	12044796400	187000	186800	187000	186800	196
301	20240311	145600	12008172000	186800	186900	187000	186800	251
302	20240311	145500	11961258300	186900	186900	187000	186800	347
303	20240311	145400	11896406800	186900	186800	187000	186700	377
304	20240311	145300	11825977400	186800	186700	186900	186700	494
305	20240311	145200	11733697700	186700	186800	186900	186700	283
306	20240311	145100	11680841800	186900	186800	186900	186800	102
307	20240311	145000	11661787000	186700	186800	187000	186700	323
308	20240311	144900	11601451700	186800	187100	187200	186800	509
309	20240311	144800	11506327200	187000	187200	187300	186900	1614
310	20240311	144700	11204441900	187200	187400	187400	187200	241
311	20240311	144600	11159307900	187300	187600	187700	187200	1089
312	20240311	144500	10955176500	187700	187600	187700	187500	93
313	20240311	144400	10937734100	187600	187700	187700	187500	187
314	20240311	144300	10902662300	187700	187500	187700	187500	209
315	20240311	144200	10863465200	187600	187600	187800	187500	136
316	20240311	144100	10837951900	187600	187900	187900	187500	161
317	20240311	144000	10807750700	187800	187800	187800	187600	80
318	20240311	143900	10792737300	187800	187800	187800	187700	110
319	20240311	143800	10772088700	187700	187700	188000	187700	127
320	20240311	143700	10748247800	187800	187600	188100	187600	84
321	20240311	143600	10732477000	187700	187900	188000	187700	164
322	20240311	143500	10701677100	187800	187600	187900	187600	104
323	20240311	143400	10682158800	187500	187500	187800	187500	188
324	20240311	143300	10646890200	187400	187500	187600	187400	187
325	20240311	143200	10611838600	187400	187400	187600	187300	145
326	20240311	143100	10584660000	187300	187400	187500	187300	201
327	20240311	143000	10547001400	187500	187400	187900	187400	215
328	20240311	142900	10506704700	187400	187400	187600	187200	485
329	20240311	142800	10415835600	187400	187500	188000	187400	430
330	20240311	142700	10335188500	187600	187800	187900	187600	590
331	20240311	142600	10224460600	188000	188000	188100	187700	467
332	20240311	142500	10136721400	188000	188300	188300	187900	411
333	20240311	142400	10059425300	188200	188400	188600	188200	358
334	20240311	142300	9992004800	188500	188800	188900	188400	618
335	20240311	142200	9875437700	188800	188700	189000	188700	159
336	20240311	142100	9845421500	188700	188900	189000	188700	338
337	20240311	142000	9781600900	188900	189000	189000	188900	13
338	20240311	141900	9779144500	188800	189000	189000	188800	58
339	20240311	141800	9768189500	188900	189000	189000	188900	255
340	20240311	141700	9720012800	189000	189000	189000	188900	29
341	20240311	141600	9714532700	189000	188900	189000	188900	36
342	20240311	141500	9707731200	189000	189000	189000	188800	86
343	20240311	141400	9691487600	188900	189000	189000	188900	35
344	20240311	141300	9684875800	188900	188900	189000	188900	49
345	20240311	141200	9675617300	189000	188900	189000	188900	70
346	20240311	141100	9662393000	189000	189000	189000	188900	37
347	20240311	141000	9655401800	188800	189000	189000	188800	84
348	20240311	140900	9639536000	188900	189100	189100	188800	365
349	20240311	140800	9570572800	189100	189300	189300	189000	126
350	20240311	140700	9546744200	189200	189300	189300	189200	48
351	20240311	140600	9537660800	189100	189200	189300	189100	118
352	20240311	140500	9515330900	189300	189200	189300	189100	108
353	20240311	140400	9494896600	189100	189200	189200	189100	55
354	20240311	140300	9484495400	189200	189100	189200	189100	31
355	20240311	140200	9478632200	189200	189100	189200	189100	105
356	20240311	140100	9458773300	189100	189100	189100	189000	191
357	20240311	140000	9422657200	189300	189400	189400	189200	235
358	20240311	135900	9378185500	189300	189300	189400	189300	78
359	20240311	135800	9363413900	189300	189400	189400	189300	26
360	20240311	135700	9358491700	189300	189400	189400	189300	49
361	20240311	135600	9349212200	189300	189200	189300	189200	118
362	20240311	135500	9326879000	189200	189300	189300	189200	34
363	20240311	135400	9320444200	189300	189200	189300	189200	24
364	20240311	135300	9315902600	189200	189400	189400	189200	90
365	20240311	135200	9298864200	189400	189200	189400	189200	96
366	20240311	135100	9280693300	189300	189200	189300	189100	46
367	20240311	135000	9271989600	189100	189200	189200	189100	50
368	20240311	134900	9262531600	189200	189100	189200	189100	28
369	20240311	134800	9257236200	189200	189100	189200	189100	23
370	20240311	134700	9252885800	189200	189200	189200	189100	50
371	20240311	134600	9243427800	189200	189200	189200	189100	55
372	20240311	134500	9233023900	189100	189000	189200	189000	386
373	20240311	134400	9160062600	188900	188900	189000	188900	29
374	20240311	134300	9154583500	189000	188900	189000	188900	35
375	20240311	134200	9147970800	189000	189000	189000	188900	51
376	20240311	134100	9138332800	188900	189000	189100	188900	113
377	20240311	134000	9116973600	189000	189000	189100	188900	157
378	20240311	133900	9087296900	189000	188900	189000	188900	12
379	20240311	133800	9085029700	188900	188900	189000	188900	46
380	20240311	133700	9076338100	189000	188800	189000	188800	22
381	20240311	133600	9072182900	188800	189000	189000	188800	40
382	20240311	133500	9064626100	188900	189100	189100	188900	42
383	20240311	133400	9056689300	189000	188900	189100	188900	49
384	20240311	133300	9047426500	189000	188900	189300	188900	143
385	20240311	133200	9020386100	188900	188900	189100	188800	121
386	20240311	133100	8997521100	188900	189100	189100	188900	327
387	20240311	133000	8935723000	189000	189100	189200	189000	26
388	20240311	132900	8930807100	189000	189100	189100	188900	212
389	20240311	132800	8890739900	189000	189000	189100	189000	57
390	20240311	132700	8879962200	189100	188900	189100	188900	477
391	20240311	132600	8789804500	189000	188900	189000	188900	28
392	20240311	132500	8784514000	189000	189000	189100	188900	135
393	20240311	132400	8758998200	189100	189100	189100	189000	176
394	20240311	132300	8725730000	189000	189000	189100	189000	26
395	20240311	132200	8720815500	189000	189100	189100	189000	29
396	20240311	132100	8715332700	189000	189100	189100	189000	21
397	20240311	132000	8711362800	189000	189100	189300	189000	207
398	20240311	131900	8672213600	189100	189300	189300	189000	603
399	20240311	131800	8558128700	189300	189300	189300	189200	138
400	20240311	131700	8532013600	189200	189300	189300	189200	40
401	20240311	131600	8524442600	189300	189300	189400	189300	74
402	20240311	131500	8510431000	189400	189300	189400	189200	54
403	20240311	131400	8500208700	189300	189100	189300	189100	242
404	20240311	131300	8454428800	189200	189200	189200	189100	139
405	20240311	131200	8428136200	189200	189100	189200	188900	360
406	20240311	131100	8360074700	189200	189000	189200	189000	30
407	20240311	131000	8354401200	189100	189000	189200	189000	42
408	20240311	130900	8346462100	189000	189200	189200	188900	191
409	20240311	130800	8310350000	189200	189000	189300	189000	294
410	20240311	130700	8254739000	188900	188800	189100	188800	277
411	20240311	130600	8202395800	188800	188900	188900	188800	98
412	20240311	130500	8183892300	188900	188900	188900	188800	117
413	20240311	130400	8161797300	188900	188800	188900	188800	18
414	20240311	130300	8158398600	188800	188800	188900	188800	25
415	20240311	130200	8153677500	188800	188900	188900	188800	61
416	20240311	130100	8142157800	188800	188900	188900	188800	157
417	20240311	130000	8112509900	188800	188900	188900	188800	34
418	20240311	125900	8106089600	188800	188900	188900	188800	10
419	20240311	125800	8104200800	188900	189000	189000	188900	354
420	20240311	125700	8037305900	189000	188900	189100	188800	683
421	20240311	125600	7908241200	188900	188800	188900	188800	86
422	20240311	125500	7891996700	188900	189000	189000	188800	61
423	20240311	125400	7880475100	188800	189000	189100	188800	257
424	20240311	125300	7831912900	189000	189100	189100	189000	20
425	20240311	125200	7828132000	189100	189200	189200	189000	139
426	20240311	125100	7801850900	189200	189100	189200	189000	76
427	20240311	125000	7787480700	189200	189200	189200	189000	324
428	20240311	124900	7726211300	189200	189200	189200	189100	157
429	20240311	124800	7696508400	189200	189200	189200	189100	153
430	20240311	124700	7667561000	189100	189400	189500	189100	378
431	20240311	124600	7596027700	189400	189500	189500	189400	14
432	20240311	124500	7593376000	189500	189300	189500	189300	319
433	20240311	124400	7532957200	189200	189200	189300	189200	103
434	20240311	124300	7513462300	188800	188800	188800	188800	0
435	20240311	124200	7513462300	188800	189400	189400	188800	673
436	20240311	124100	7386176800	189400	189400	189500	189400	60
437	20240311	124000	7374812200	189400	189500	189600	189400	91
438	20240311	123900	7357571500	189400	189500	189500	189400	16
439	20240311	123800	7354539700	189500	189400	189500	189400	59
440	20240311	123700	7343362200	189500	189400	189500	189400	28
441	20240311	123600	7338057200	189400	189400	189500	189400	16
442	20240311	123500	7335026000	189400	189400	189500	189400	50
443	20240311	123400	7325554900	189300	189300	189400	189300	22
444	20240311	123300	7321389500	189400	189300	189400	189300	91
445	20240311	123200	7304163000	189200	189500	189500	189200	251
446	20240311	123100	7256631700	189400	189400	189500	189400	21
447	20240311	123000	7252654100	189400	189500	189500	189400	20
448	20240311	122900	7248864500	189500	189500	189500	189400	47
449	20240311	122800	7239961800	189400	189300	189400	189300	56
450	20240311	122700	7229356300	189400	189300	189400	189300	29
451	20240311	122600	7223864500	189400	189300	189400	189300	46
452	20240311	122500	7215153100	189400	189400	189400	189300	38
453	20240311	122400	7207957600	189300	189400	189400	189300	25
454	20240311	122300	7203223300	189300	189400	189400	189300	49
455	20240311	122200	7193944100	189400	189400	189400	189300	31
456	20240311	122100	7188073700	189300	189300	189400	189300	18
457	20240311	122000	7184666000	189400	189400	189400	189300	94
458	20240311	121900	7166869600	189300	189400	189400	189300	37
459	20240311	121800	7159865200	189300	189300	189300	189200	232
460	20240311	121700	7115948300	189300	189300	189300	189200	32
461	20240311	121600	7109891900	189300	189300	189300	189200	11
462	20240311	121500	7107809800	189200	189300	189300	189200	28
463	20240311	121400	7102511200	189300	189300	189300	189200	19
464	20240311	121300	7098915600	189300	189400	189400	189200	73
465	20240311	121200	7085094300	189500	189300	189500	189200	60
466	20240311	121100	7073735200	189200	189400	189400	189200	23
467	20240311	121000	7069382300	189300	189500	189500	189300	50
468	20240311	120900	7059911900	189400	189500	189500	189400	65
469	20240311	120800	7047600500	189400	189400	189500	189300	263
470	20240311	120700	6997797100	189400	189300	189400	189200	203
471	20240311	120600	6959366500	189200	189300	189400	189000	151
472	20240311	120500	6930791000	189100	189200	189300	189000	494
473	20240311	120400	6837357900	189200	189300	189300	189200	14
474	20240311	120300	6834708300	189200	189300	189400	189200	60
475	20240311	120200	6823350500	189300	189300	189400	189200	43
476	20240311	120100	6815212500	189200	189300	189300	189200	139
477	20240311	120000	6788899900	189300	189100	189300	189100	99
478	20240311	115900	6770168400	189100	189100	189200	189100	26
479	20240311	115800	6765250200	189000	188900	189000	188900	334
480	20240311	115700	6702125300	189000	189000	189000	188900	40
481	20240311	115600	6694567000	189000	189000	189100	188700	481
482	20240311	115500	6603708600	188800	188800	189000	188800	561
483	20240311	115400	6497774800	188900	188900	188900	188800	38
484	20240311	115300	6490597600	188800	188900	188900	188800	25
485	20240311	115200	6485876300	188800	188800	188900	188800	41
486	20240311	115100	6478134600	188800	188900	188900	188800	58
487	20240311	115000	6467182500	188900	189000	189000	188900	82
488	20240311	114900	6451690600	189000	189000	189100	188900	133
489	20240311	114800	6426554400	189000	189000	189100	189000	30
490	20240311	114700	6420882800	189100	189100	189100	189000	101
491	20240311	114600	6401783800	189100	189000	189100	189000	26
492	20240311	114500	6396869600	189000	188900	189000	188900	59
493	20240311	114400	6385719600	189000	189000	189000	188900	82
494	20240311	114300	6370222700	189000	189000	189000	188900	25
495	20240311	114200	6365498500	188900	188900	189000	188900	43
496	20240311	114100	6357373600	189000	188900	189000	188900	16
497	20240311	114000	6354349800	189000	188900	189000	188900	28
498	20240311	113900	6349059600	189000	188900	189000	188900	16
499	20240311	113800	6346036900	188900	189000	189000	188900	9
500	20240311	113700	6344336100	188900	188900	189000	188900	43
501	20240311	113600	6336212100	188900	188900	189000	188900	65
502	20240311	113500	6323933500	189000	189000	189000	188900	47
503	20240311	113400	6315052400	189000	189000	189000	188900	32
504	20240311	113300	6309005200	189000	188900	189000	188900	72
505	20240311	113200	6295404300	188800	188800	188900	188800	19
506	20240311	113100	6291816300	188900	188700	188900	188700	107
507	20240311	113000	6271619300	188600	188700	188700	188600	132
508	20240311	112900	6246711100	188700	188700	188700	188600	33
509	20240311	112800	6240486200	188600	188700	188700	188600	59
510	20240311	112700	6229355200	188700	188700	188800	188700	73
511	20240311	112600	6215580000	188700	188800	188800	188700	27
512	20240311	112500	6210483800	188700	188800	188800	188700	92
513	20240311	112400	6193115700	188900	189100	189100	188800	174
514	20240311	112300	6160247300	189200	189100	189200	189000	118
515	20240311	112200	6137942900	189100	189000	189100	189000	52
516	20240311	112100	6128112000	189100	189000	189100	188900	63
517	20240311	112000	6116204400	188900	188900	188900	188800	117
518	20240311	111900	6094113100	189000	188800	189000	188800	40
519	20240311	111800	6086557600	188800	188900	189000	188800	89
520	20240311	111700	6069743300	188900	188700	188900	188700	291
521	20240311	111600	6014822900	188700	188700	188700	188600	114
522	20240311	111500	5993311300	188700	188500	188800	188500	272
523	20240311	111400	5942010600	188500	188600	188700	188500	82
524	20240311	111300	5926545400	188500	188600	188600	188500	27
525	20240311	111200	5921454000	188600	188500	188600	188500	113
526	20240311	111100	5900142500	188500	188600	188600	188500	141
527	20240311	111000	5873553800	188700	188700	188800	188700	112
528	20240311	110900	5852417300	188700	188800	188800	188700	30
529	20240311	110800	5846753800	188800	188800	188800	188700	48
530	20240311	110700	5837693100	188800	188600	188800	188600	13
531	20240311	110600	5835240000	188700	188600	188700	188600	32
532	20240311	110500	5829203100	188600	188500	188800	188500	39
533	20240311	110400	5821845600	188500	188500	188600	188500	149
534	20240311	110300	5793757500	188400	188500	188500	188400	32
535	20240311	110200	5787726400	188400	188400	188500	188400	38
536	20240311	110100	5780565200	188500	188500	188500	188500	82
537	20240311	110000	5765108200	188500	188500	188600	188500	74
538	20240311	105900	5751158100	188600	188700	188700	188500	135
539	20240311	105800	5725695100	188600	188700	188700	188600	18
540	20240311	105700	5722298700	188600	188600	188600	188600	23
541	20240311	105600	5717960900	188600	188500	188600	188500	38
542	20240311	105500	5710795200	188600	188500	188600	188500	30
543	20240311	105400	5705138100	188500	188700	188700	188500	264
544	20240311	105300	5655351200	188700	188800	188900	188700	219
545	20240311	105200	5614007900	188900	188900	188900	188800	67
546	20240311	105100	5601351900	188900	189300	189300	188900	303
547	20240311	105000	5544055000	189200	189200	189300	189200	16
548	20240311	104900	5541027700	189200	189200	189300	189100	275
549	20240311	104800	5488996300	189200	189200	189300	189100	330
550	20240311	104700	5426556500	189200	189200	189200	189100	35
551	20240311	104600	5419934700	189100	189200	189300	189100	97
552	20240311	104500	5401586400	189100	189100	189200	189000	71
553	20240311	104400	5388157100	189000	189000	189100	189000	669
554	20240311	104300	5261691100	189000	189100	189100	188900	440
555	20240311	104200	5178520800	189000	188700	189000	188700	785
556	20240311	104100	5030255900	188900	188500	188900	188400	120
557	20240311	104000	5007619700	188500	188900	188900	188500	360
558	20240311	103900	4939673900	188900	188800	188900	188700	86
559	20240311	103800	4923430000	188800	189000	189000	188700	120
560	20240311	103700	4900772300	189000	188700	189000	188600	870
561	20240311	103600	4736554700	188800	188700	188800	188700	333
562	20240311	103500	4673691600	188800	189000	189000	188500	282
563	20240311	103400	4620433100	189000	189000	189000	189000	7
564	20240311	103300	4619110100	189000	189100	189200	189000	180
565	20240311	103200	4585080500	189200	189200	189200	189100	12
566	20240311	103100	4582810500	189100	189200	189300	189100	192
567	20240311	103000	4546484300	189200	189300	189300	189200	25
568	20240311	102900	4541753600	189200	189200	189200	189200	24
569	20240311	102800	4537212800	189100	189100	189200	189100	79
570	20240311	102700	4522267100	189200	189200	189200	189100	13
571	20240311	102600	4519808300	189100	189200	189200	189100	66
572	20240311	102500	4507325500	189200	189200	189300	189000	197
573	20240311	102400	4470058800	189200	189300	189400	189100	218
574	20240311	102300	4428817500	189500	189200	189500	189100	705
575	20240311	102200	4295483200	189400	189600	189600	189000	308
576	20240311	102100	4237157600	189500	189700	189700	189500	45
577	20240311	102000	4228625400	189600	189600	189800	189600	79
578	20240311	101900	4213643600	189600	189500	189700	189500	99
579	20240311	101800	4194870400	189500	189600	189600	189500	52
580	20240311	101700	4185011400	189500	189500	189700	189400	311
581	20240311	101600	4126072800	189500	189500	189500	189400	50
582	20240311	101500	4116599400	189500	189400	189500	189400	64
583	20240311	101400	4104472300	189400	189400	189400	189300	15
584	20240311	101300	4101631400	189300	189300	189400	189200	215
585	20240311	101200	4060938500	189300	189400	189600	189300	204
586	20240311	101100	4022310500	189500	189700	189700	189500	217
587	20240311	101000	3981179900	189700	189700	189800	189500	187
588	20240311	100900	3945713100	189700	189500	189700	189500	39
589	20240311	100800	3938317100	189500	189500	189500	189500	8
590	20240311	100700	3936801100	189600	189700	189700	189600	82
591	20240311	100600	3921253800	189600	189600	189600	189500	118
592	20240311	100500	3898881800	189700	189600	189700	189600	8
593	20240311	100400	3897364900	189500	189400	189700	189400	158
594	20240311	100300	3867423000	189400	189400	189400	189400	10
595	20240311	100200	3865529000	189400	189800	189800	189400	3
596	20240311	100100	3864960400	189800	189400	189800	189400	36
597	20240311	100000	3858138900	189400	189700	189900	189400	668
598	20240311	095900	3731513300	189700	189700	189800	189700	150
599	20240311	095800	3703056300	189700	189800	189800	189600	36
600	20240311	095700	3696225900	189800	189700	189900	189700	58
601	20240311	095600	3685221200	189600	189600	189800	189600	190
602	20240311	095500	3649176700	189600	189500	189600	189400	264
603	20240311	095400	3599163100	189400	189400	189400	189400	64
604	20240311	095300	3587041500	189400	189400	189400	189300	130
605	20240311	095200	3562419800	189400	189200	189400	189200	217
606	20240311	095100	3521339300	189200	189300	189300	189200	68
607	20240311	095000	3508468000	189300	189200	189300	189100	12
608	20240311	094900	3506197300	189200	189200	189200	188900	58
609	20240311	094800	3495226700	189200	188500	189200	188500	314
610	20240311	094700	3435966800	188500	188400	188500	188300	45
611	20240311	094600	3427487700	188500	188400	188500	188300	56
612	20240311	094500	3416937300	188300	188200	188400	188100	126
613	20240311	094400	3393225500	188200	188300	188300	188100	103
614	20240311	094300	3373837200	188300	188000	188300	188000	101
615	20240311	094200	3354836300	187800	187900	187900	187800	224
616	20240311	094100	3312752900	187800	187800	187900	187800	109
617	20240311	094000	3292281100	187700	187700	187700	187700	1
618	20240311	093900	3292093400	187700	187700	187800	187500	142
619	20240311	093800	3265449700	187700	187700	188000	187600	313
620	20240311	093700	3206703100	187600	187600	187700	187500	27
621	20240311	093600	3201638000	187500	188000	188000	187400	79
622	20240311	093500	3186824300	188100	188800	188800	186900	6499
623	20240311	093400	1963043700	188600	188700	188800	188600	227
624	20240311	093300	1920225900	188700	188700	188800	188600	377
625	20240311	093200	1849086700	188800	188800	188800	188700	199
626	20240311	093100	1811529100	188800	188900	188900	188700	406
627	20240311	093000	1734867600	188900	189100	189100	188900	72
628	20240311	092900	1721264000	189100	189000	189100	188900	98
629	20240311	092800	1702737800	189100	189000	189100	189000	129
630	20240311	092700	1678354300	189100	189100	189100	189000	27
631	20240311	092600	1673248900	189100	189100	189200	189000	153
632	20240311	092500	1644322900	189200	189200	189200	189000	80
633	20240311	092400	1629197300	189200	189600	189600	189200	428
634	20240311	092300	1548146100	189600	189800	189900	189600	194
635	20240311	092200	1511330100	189800	189900	190000	189700	95
636	20240311	092100	1493297600	189800	190000	190000	189800	225
637	20240311	092000	1450575000	190200	190200	190200	189900	292
638	20240311	091900	1395076000	190200	190200	190200	190100	98
639	20240311	091800	1376439900	190200	190000	190200	190000	94
640	20240311	091700	1358569300	190100	190200	190200	190000	135
641	20240311	091600	1332904600	190300	189800	190300	189800	307
642	20240311	091500	1274558500	189700	189700	189800	189700	127
643	20240311	091400	1250459600	189700	189300	189700	189300	727
644	20240311	091300	1112771400	189400	189400	189500	189300	269
645	20240311	091200	1061809000	189400	189400	189500	189300	68
646	20240311	091100	1048928500	189400	189400	189400	189300	109
647	20240311	091000	1028289100	189500	189100	189500	189100	42
648	20240311	090900	1020331800	189200	189600	189600	189000	247
649	20240311	090800	973536700	189000	189000	189700	189000	172
650	20240311	090700	941024800	189000	189000	189900	189000	167
651	20240311	090600	909442300	189000	189100	189300	188700	240
652	20240311	090500	864070400	189200	189400	189800	189000	229
653	20240311	090400	820722800	189300	189400	189500	188700	229
654	20240311	090300	777365400	189400	190100	190100	189000	444
655	20240311	090200	693200400	190100	190600	190600	189900	783
656	20240311	090100	544391900	190600	189400	191200	189400	2073
657	20240311	090000	150240700	189400	188600	189400	188600	691