KissMeData/251270/min/candle-20240311.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240311	204800	3440864700	59200	59200	59200	59200	4264
3	20240311	204700	3440864700	59200	59200	59200	59200	0
4	20240311	204600	3440864700	59200	59200	59200	59200	0
5	20240311	204500	3440864700	59200	59200	59200	59200	0
6	20240311	204400	3440864700	59200	59200	59200	59200	0
7	20240311	204300	3440864700	59200	59200	59200	59200	0
8	20240311	204200	3440864700	59200	59200	59200	59200	0
9	20240311	204100	3440864700	59200	59200	59200	59200	0
10	20240311	204000	3440864700	59200	59200	59200	59200	0
11	20240311	203900	3440864700	59200	59200	59200	59200	0
12	20240311	203800	3440864700	59200	59200	59200	59200	0
13	20240311	203700	3440864700	59200	59200	59200	59200	0
14	20240311	203600	3440864700	59200	59200	59200	59200	0
15	20240311	203500	3440864700	59200	59200	59200	59200	0
16	20240311	203400	3440864700	59200	59200	59200	59200	0
17	20240311	203300	3440864700	59200	59200	59200	59200	0
18	20240311	203200	3440864700	59200	59200	59200	59200	0
19	20240311	203100	3440864700	59200	59200	59200	59200	0
20	20240311	203000	3440864700	59200	59200	59200	59200	0
21	20240311	202900	3440864700	59200	59200	59200	59200	0
22	20240311	202800	3440864700	59200	59200	59200	59200	0
23	20240311	202700	3440864700	59200	59200	59200	59200	0
24	20240311	202600	3440864700	59200	59200	59200	59200	0
25	20240311	202500	3440864700	59200	59200	59200	59200	0
26	20240311	202400	3440864700	59200	59200	59200	59200	0
27	20240311	202300	3440864700	59200	59200	59200	59200	0
28	20240311	202200	3440864700	59200	59200	59200	59200	0
29	20240311	202100	3440864700	59200	59200	59200	59200	0
30	20240311	202000	3440864700	59200	59200	59200	59200	0
31	20240311	201900	3440864700	59200	59200	59200	59200	0
32	20240311	201800	3440864700	59200	59200	59200	59200	4264
33	20240311	201700	3440864700	59200	59200	59200	59200	0
34	20240311	201600	3440864700	59200	59200	59200	59200	0
35	20240311	201500	3440864700	59200	59200	59200	59200	0
36	20240311	201400	3440864700	59200	59200	59200	59200	0
37	20240311	201300	3440864700	59200	59200	59200	59200	0
38	20240311	201200	3440864700	59200	59200	59200	59200	0
39	20240311	201100	3440864700	59200	59200	59200	59200	0
40	20240311	201000	3440864700	59200	59200	59200	59200	0
41	20240311	200900	3440864700	59200	59200	59200	59200	0
42	20240311	200800	3440864700	59200	59200	59200	59200	0
43	20240311	200700	3440864700	59200	59200	59200	59200	0
44	20240311	200600	3440864700	59200	59200	59200	59200	0
45	20240311	200500	3440864700	59200	59200	59200	59200	0
46	20240311	200400	3440864700	59200	59200	59200	59200	0
47	20240311	200300	3440864700	59200	59200	59200	59200	0
48	20240311	200200	3440864700	59200	59200	59200	59200	0
49	20240311	200100	3440864700	59200	59200	59200	59200	0
50	20240311	200000	3440864700	59200	59200	59200	59200	0
51	20240311	195900	3440864700	59200	59200	59200	59200	0
52	20240311	195800	3440864700	59200	59200	59200	59200	0
53	20240311	195700	3440864700	59200	59200	59200	59200	0
54	20240311	195600	3440864700	59200	59200	59200	59200	0
55	20240311	195500	3440864700	59200	59200	59200	59200	0
56	20240311	195400	3440864700	59200	59200	59200	59200	0
57	20240311	195300	3440864700	59200	59200	59200	59200	0
58	20240311	195200	3440864700	59200	59200	59200	59200	0
59	20240311	195100	3440864700	59200	59200	59200	59200	0
60	20240311	195000	3440864700	59200	59200	59200	59200	0
61	20240311	194900	3440864700	59200	59200	59200	59200	0
62	20240311	194800	3440864700	59200	59200	59200	59200	4264
63	20240311	194700	3440864700	59200	59200	59200	59200	0
64	20240311	194600	3440864700	59200	59200	59200	59200	0
65	20240311	194500	3440864700	59200	59200	59200	59200	0
66	20240311	194400	3440864700	59200	59200	59200	59200	0
67	20240311	194300	3440864700	59200	59200	59200	59200	0
68	20240311	194200	3440864700	59200	59200	59200	59200	0
69	20240311	194100	3440864700	59200	59200	59200	59200	0
70	20240311	194000	3440864700	59200	59200	59200	59200	0
71	20240311	193900	3440864700	59200	59200	59200	59200	0
72	20240311	193800	3440864700	59200	59200	59200	59200	0
73	20240311	193700	3440864700	59200	59200	59200	59200	0
74	20240311	193600	3440864700	59200	59200	59200	59200	0
75	20240311	193500	3440864700	59200	59200	59200	59200	0
76	20240311	193400	3440864700	59200	59200	59200	59200	0
77	20240311	193300	3440864700	59200	59200	59200	59200	0
78	20240311	193200	3440864700	59200	59200	59200	59200	0
79	20240311	193100	3440864700	59200	59200	59200	59200	0
80	20240311	193000	3440864700	59200	59200	59200	59200	0
81	20240311	192900	3440864700	59200	59200	59200	59200	0
82	20240311	192800	3440864700	59200	59200	59200	59200	0
83	20240311	192700	3440864700	59200	59200	59200	59200	0
84	20240311	192600	3440864700	59200	59200	59200	59200	0
85	20240311	192500	3440864700	59200	59200	59200	59200	0
86	20240311	192400	3440864700	59200	59200	59200	59200	0
87	20240311	192300	3440864700	59200	59200	59200	59200	0
88	20240311	192200	3440864700	59200	59200	59200	59200	0
89	20240311	192100	3440864700	59200	59200	59200	59200	0
90	20240311	192000	3440864700	59200	59200	59200	59200	0
91	20240311	191900	3440864700	59200	59200	59200	59200	0
92	20240311	191800	3440864700	59200	59200	59200	59200	4264
93	20240311	191700	3440864700	59200	59200	59200	59200	0
94	20240311	191600	3440864700	59200	59200	59200	59200	0
95	20240311	191500	3440864700	59200	59200	59200	59200	0
96	20240311	191400	3440864700	59200	59200	59200	59200	0
97	20240311	191300	3440864700	59200	59200	59200	59200	0
98	20240311	191200	3440864700	59200	59200	59200	59200	0
99	20240311	191100	3440864700	59200	59200	59200	59200	0
100	20240311	191000	3440864700	59200	59200	59200	59200	0
101	20240311	190900	3440864700	59200	59200	59200	59200	0
102	20240311	190800	3440864700	59200	59200	59200	59200	0
103	20240311	190700	3440864700	59200	59200	59200	59200	0
104	20240311	190600	3440864700	59200	59200	59200	59200	0
105	20240311	190500	3440864700	59200	59200	59200	59200	0
106	20240311	190400	3440864700	59200	59200	59200	59200	0
107	20240311	190300	3440864700	59200	59200	59200	59200	0
108	20240311	190200	3440864700	59200	59200	59200	59200	0
109	20240311	190100	3440864700	59200	59200	59200	59200	0
110	20240311	190000	3440864700	59200	59200	59200	59200	0
111	20240311	185900	3440864700	59200	59200	59200	59200	0
112	20240311	185800	3440864700	59200	59200	59200	59200	0
113	20240311	185700	3440864700	59200	59200	59200	59200	0
114	20240311	185600	3440864700	59200	59200	59200	59200	0
115	20240311	185500	3440864700	59200	59200	59200	59200	0
116	20240311	185400	3440864700	59200	59200	59200	59200	0
117	20240311	185300	3440864700	59200	59200	59200	59200	0
118	20240311	185200	3440864700	59200	59200	59200	59200	0
119	20240311	185100	3440864700	59200	59200	59200	59200	0
120	20240311	185000	3440864700	59200	59200	59200	59200	0
121	20240311	184900	3440864700	59200	59200	59200	59200	0
122	20240311	184800	3440864700	59200	59200	59200	59200	4264
123	20240311	184700	3440864700	59200	59200	59200	59200	0
124	20240311	184600	3440864700	59200	59200	59200	59200	0
125	20240311	184500	3440864700	59200	59200	59200	59200	0
126	20240311	184400	3440864700	59200	59200	59200	59200	0
127	20240311	184300	3440864700	59200	59200	59200	59200	0
128	20240311	184200	3440864700	59200	59200	59200	59200	0
129	20240311	184100	3440864700	59200	59200	59200	59200	0
130	20240311	184000	3440864700	59200	59200	59200	59200	0
131	20240311	183900	3440864700	59200	59200	59200	59200	0
132	20240311	183800	3440864700	59200	59200	59200	59200	0
133	20240311	183700	3440864700	59200	59200	59200	59200	0
134	20240311	183600	3440864700	59200	59200	59200	59200	0
135	20240311	183500	3440864700	59200	59200	59200	59200	0
136	20240311	183400	3440864700	59200	59200	59200	59200	0
137	20240311	183300	3440864700	59200	59200	59200	59200	0
138	20240311	183200	3440864700	59200	59200	59200	59200	0
139	20240311	183100	3440864700	59200	59200	59200	59200	0
140	20240311	183000	3440864700	59200	59200	59200	59200	0
141	20240311	182900	3440864700	59200	59200	59200	59200	0
142	20240311	182800	3440864700	59200	59200	59200	59200	0
143	20240311	182700	3440864700	59200	59200	59200	59200	0
144	20240311	182600	3440864700	59200	59200	59200	59200	0
145	20240311	182500	3440864700	59200	59200	59200	59200	0
146	20240311	182400	3440864700	59200	59200	59200	59200	0
147	20240311	182300	3440864700	59200	59200	59200	59200	0
148	20240311	182200	3440864700	59200	59200	59200	59200	0
149	20240311	182100	3440864700	59200	59200	59200	59200	0
150	20240311	182000	3440864700	59200	59200	59200	59200	0
151	20240311	181900	3440864700	59200	59200	59200	59200	0
152	20240311	181800	3440864700	59200	59200	59200	59200	4264
153	20240311	181700	3440864700	59200	59200	59200	59200	0
154	20240311	181600	3440864700	59200	59200	59200	59200	0
155	20240311	181500	3440864700	59200	59200	59200	59200	0
156	20240311	181400	3440864700	59200	59200	59200	59200	0
157	20240311	181300	3440864700	59200	59200	59200	59200	0
158	20240311	181200	3440864700	59200	59200	59200	59200	0
159	20240311	181100	3440864700	59200	59200	59200	59200	0
160	20240311	181000	3440864700	59200	59200	59200	59200	0
161	20240311	180900	3440864700	59200	59200	59200	59200	0
162	20240311	180800	3440864700	59200	59200	59200	59200	0
163	20240311	180700	3440864700	59200	59200	59200	59200	0
164	20240311	180600	3440864700	59200	59200	59200	59200	0
165	20240311	180500	3440864700	59200	59200	59200	59200	0
166	20240311	180400	3440864700	59200	59200	59200	59200	0
167	20240311	180300	3440864700	59200	59200	59200	59200	0
168	20240311	180200	3440864700	59200	59200	59200	59200	0
169	20240311	180100	3440864700	59200	59200	59200	59200	0
170	20240311	180000	3440864700	59200	59200	59200	59200	0
171	20240311	175900	3440864700	59200	59200	59200	59200	0
172	20240311	175800	3440864700	59200	59200	59200	59200	0
173	20240311	175700	3440864700	59200	59200	59200	59200	0
174	20240311	175600	3440864700	59200	59200	59200	59200	0
175	20240311	175500	3440864700	59200	59200	59200	59200	0
176	20240311	175400	3440864700	59200	59200	59200	59200	0
177	20240311	175300	3440864700	59200	59200	59200	59200	0
178	20240311	175200	3440864700	59200	59200	59200	59200	0
179	20240311	175100	3440864700	59200	59200	59200	59200	0
180	20240311	175000	3440864700	59200	59200	59200	59200	0
181	20240311	174900	3440864700	59200	59200	59200	59200	0
182	20240311	174800	3440864700	59200	59200	59200	59200	4264
183	20240311	174700	3440864700	59200	59200	59200	59200	0
184	20240311	174600	3440864700	59200	59200	59200	59200	0
185	20240311	174500	3440864700	59200	59200	59200	59200	0
186	20240311	174400	3440864700	59200	59200	59200	59200	0
187	20240311	174300	3440864700	59200	59200	59200	59200	0
188	20240311	174200	3440864700	59200	59200	59200	59200	0
189	20240311	174100	3440864700	59200	59200	59200	59200	0
190	20240311	174000	3440864700	59200	59200	59200	59200	0
191	20240311	173900	3440864700	59200	59200	59200	59200	0
192	20240311	173800	3440864700	59200	59200	59200	59200	0
193	20240311	173700	3440864700	59200	59200	59200	59200	0
194	20240311	173600	3440864700	59200	59200	59200	59200	0
195	20240311	173500	3440864700	59200	59200	59200	59200	0
196	20240311	173400	3440864700	59200	59200	59200	59200	0
197	20240311	173300	3440864700	59200	59200	59200	59200	0
198	20240311	173200	3440864700	59200	59200	59200	59200	0
199	20240311	173100	3440864700	59200	59200	59200	59200	0
200	20240311	173000	3440864700	59200	59200	59200	59200	0
201	20240311	172900	3440864700	59200	59200	59200	59200	0
202	20240311	172800	3440864700	59200	59200	59200	59200	0
203	20240311	172700	3440864700	59200	59200	59200	59200	0
204	20240311	172600	3440864700	59200	59200	59200	59200	0
205	20240311	172500	3440864700	59200	59200	59200	59200	0
206	20240311	172400	3440864700	59200	59200	59200	59200	0
207	20240311	172300	3440864700	59200	59200	59200	59200	0
208	20240311	172200	3440864700	59200	59200	59200	59200	0
209	20240311	172100	3440864700	59200	59200	59200	59200	0
210	20240311	172000	3440864700	59200	59200	59200	59200	0
211	20240311	171900	3440864700	59200	59200	59200	59200	0
212	20240311	171800	3440864700	59200	59200	59200	59200	4264
213	20240311	171700	3440864700	59200	59200	59200	59200	0
214	20240311	171600	3440864700	59200	59200	59200	59200	0
215	20240311	171500	3440864700	59200	59200	59200	59200	0
216	20240311	171400	3440864700	59200	59200	59200	59200	0
217	20240311	171300	3440864700	59200	59200	59200	59200	0
218	20240311	171200	3440864700	59200	59200	59200	59200	0
219	20240311	171100	3440864700	59200	59200	59200	59200	0
220	20240311	171000	3440864700	59200	59200	59200	59200	0
221	20240311	170900	3440864700	59200	59200	59200	59200	0
222	20240311	170800	3440864700	59200	59200	59200	59200	0
223	20240311	170700	3440864700	59200	59200	59200	59200	0
224	20240311	170600	3440864700	59200	59200	59200	59200	0
225	20240311	170500	3440864700	59200	59200	59200	59200	0
226	20240311	170400	3440864700	59200	59200	59200	59200	0
227	20240311	170300	3440864700	59200	59200	59200	59200	0
228	20240311	170200	3440864700	59200	59200	59200	59200	0
229	20240311	170100	3440864700	59200	59200	59200	59200	0
230	20240311	170000	3440864700	59200	59200	59200	59200	0
231	20240311	165900	3440864700	59200	59200	59200	59200	0
232	20240311	165800	3440864700	59200	59200	59200	59200	0
233	20240311	165700	3440864700	59200	59200	59200	59200	0
234	20240311	165600	3440864700	59200	59200	59200	59200	0
235	20240311	165500	3440864700	59200	59200	59200	59200	0
236	20240311	165400	3440864700	59200	59200	59200	59200	0
237	20240311	165300	3440864700	59200	59200	59200	59200	0
238	20240311	165200	3440864700	59200	59200	59200	59200	0
239	20240311	165100	3440864700	59200	59200	59200	59200	0
240	20240311	165000	3440864700	59200	59200	59200	59200	0
241	20240311	164900	3440864700	59200	59200	59200	59200	0
242	20240311	164800	3440864700	59200	59200	59200	59200	4264
243	20240311	164700	3440864700	59200	59200	59200	59200	0
244	20240311	164600	3440864700	59200	59200	59200	59200	0
245	20240311	164500	3440864700	59200	59200	59200	59200	0
246	20240311	164400	3440864700	59200	59200	59200	59200	0
247	20240311	164300	3440864700	59200	59200	59200	59200	0
248	20240311	164200	3440864700	59200	59200	59200	59200	0
249	20240311	164100	3440864700	59200	59200	59200	59200	0
250	20240311	164000	3440864700	59200	59200	59200	59200	0
251	20240311	163900	3440864700	59200	59200	59200	59200	0
252	20240311	163800	3440864700	59200	59200	59200	59200	0
253	20240311	163700	3440864700	59200	59200	59200	59200	0
254	20240311	163600	3440864700	59200	59200	59200	59200	0
255	20240311	163500	3440864700	59200	59200	59200	59200	0
256	20240311	163400	3440864700	59200	59200	59200	59200	0
257	20240311	163300	3440864700	59200	59200	59200	59200	0
258	20240311	163200	3440864700	59200	59200	59200	59200	0
259	20240311	163100	3440864700	59200	59200	59200	59200	0
260	20240311	163000	3440864700	59200	59200	59200	59200	0
261	20240311	162900	3440864700	59200	59200	59200	59200	0
262	20240311	162800	3440864700	59200	59200	59200	59200	0
263	20240311	162700	3440864700	59200	59200	59200	59200	0
264	20240311	162600	3440864700	59200	59200	59200	59200	0
265	20240311	162500	3440864700	59200	59200	59200	59200	0
266	20240311	162400	3440864700	59200	59200	59200	59200	0
267	20240311	162300	3440864700	59200	59200	59200	59200	0
268	20240311	162200	3440864700	59200	59200	59200	59200	0
269	20240311	162100	3440864700	59200	59200	59200	59200	0
270	20240311	162000	3440864700	59200	59200	59200	59200	0
271	20240311	161900	3440864700	59200	59200	59200	59200	0
272	20240311	161800	3440864700	59200	59200	59200	59200	4264
273	20240311	161700	3440864700	59200	59200	59200	59200	0
274	20240311	161600	3440864700	59200	59200	59200	59200	0
275	20240311	161500	3440864700	59200	59200	59200	59200	0
276	20240311	161400	3440864700	59200	59200	59200	59200	0
277	20240311	161300	3440864700	59200	59200	59200	59200	0
278	20240311	161200	3440864700	59200	59200	59200	59200	0
279	20240311	161100	3440864700	59200	59200	59200	59200	0
280	20240311	161000	3440864700	59200	59200	59200	59200	0
281	20240311	160900	3440864700	59200	59200	59200	59200	0
282	20240311	160800	3440864700	59200	59200	59200	59200	0
283	20240311	160700	3440864700	59200	59200	59200	59200	0
284	20240311	160600	3440864700	59200	59200	59200	59200	0
285	20240311	160500	3440864700	59200	59200	59200	59200	0
286	20240311	160400	3440864700	59200	59200	59200	59200	0
287	20240311	160300	3440864700	59200	59200	59200	59200	0
288	20240311	160200	3440864700	59200	59200	59200	59200	0
289	20240311	160100	3440864700	59200	59200	59200	59200	0
290	20240311	160000	3440864700	59200	59200	59200	59200	0
291	20240311	155900	3440864700	59200	59200	59200	59200	0
292	20240311	155800	3440864700	59200	59200	59200	59200	0
293	20240311	155700	3440864700	59200	59200	59200	59200	0
294	20240311	155600	3440864700	59200	59200	59200	59200	0
295	20240311	155500	3440864700	59200	59200	59200	59200	0
296	20240311	155400	3440864700	59200	59200	59200	59200	0
297	20240311	155300	3440864700	59200	59200	59200	59200	0
298	20240311	155200	3440864700	59200	59200	59200	59200	0
299	20240311	155100	3440864700	59200	59200	59200	59200	0
300	20240311	155000	3440864700	59200	59200	59200	59200	0
301	20240311	154900	3440864700	59200	59200	59200	59200	0
302	20240311	154800	3440864700	59200	59200	59200	59200	4264
303	20240311	154700	3440864700	59200	59200	59200	59200	0
304	20240311	154600	3440864700	59200	59200	59200	59200	0
305	20240311	154500	3440864700	59200	59200	59200	59200	0
306	20240311	154400	3440864700	59200	59200	59200	59200	0
307	20240311	154300	3440864700	59200	59200	59200	59200	0
308	20240311	154200	3440864700	59200	59200	59200	59200	0
309	20240311	154100	3440864700	59200	59200	59200	59200	0
310	20240311	154000	3440864700	59200	59200	59200	59200	0
311	20240311	153900	3440864700	59200	59200	59200	59200	0
312	20240311	153800	3440864700	59200	59200	59200	59200	0
313	20240311	153700	3440864700	59200	59200	59200	59200	0
314	20240311	153600	3440864700	59200	59200	59200	59200	0
315	20240311	153500	3440864700	59200	59200	59200	59200	0
316	20240311	153400	3440864700	59200	59200	59200	59200	0
317	20240311	153300	3440864700	59200	59200	59200	59200	0
318	20240311	153200	3440864700	59200	59200	59200	59200	0
319	20240311	153100	3440864700	59200	59200	59200	59200	0
320	20240311	153000	3440864700	59200	59200	59200	59200	4264
321	20240311	152900	3188435900	59000	59000	59000	59000	0
322	20240311	152800	3188435900	59000	59000	59000	59000	0
323	20240311	152700	3188435900	59000	59000	59000	59000	0
324	20240311	152600	3188435900	59000	59000	59000	59000	0
325	20240311	152500	3188435900	59000	59000	59000	59000	0
326	20240311	152400	3188435900	59000	59000	59000	59000	0
327	20240311	152300	3188435900	59000	59000	59000	59000	0
328	20240311	152200	3188435900	59000	59000	59000	59000	0
329	20240311	152100	3188435900	59000	59000	59000	59000	0
330	20240311	152000	3188435900	59000	59000	59000	59000	0
331	20240311	151900	3188435900	59000	59200	59200	59000	361
332	20240311	151800	3167104500	59100	59300	59300	59100	49
333	20240311	151700	3164206800	59100	59100	59200	59100	84
334	20240311	151600	3159241900	59200	59300	59300	59200	299
335	20240311	151500	3141528300	59200	59500	59500	59200	35
336	20240311	151400	3139452600	59200	59200	59600	59200	132
337	20240311	151300	3131634600	59200	59400	59600	59200	127
338	20240311	151200	3124094700	59400	59600	59600	59400	67
339	20240311	151100	3120112900	59600	59400	59600	59400	249
340	20240311	151000	3105283900	59400	59200	59500	59200	93
341	20240311	150900	3099763800	59200	59200	59600	59200	205
342	20240311	150800	3087579200	59200	59400	59600	59200	81
343	20240311	150700	3082769100	59400	59500	59600	59400	180
344	20240311	150600	3072060400	59600	59600	59600	59600	48
345	20240311	150500	3069199600	59400	59500	59600	59400	104
346	20240311	150400	3063019800	59600	59500	59600	59500	645
347	20240311	150300	3024639400	59500	59500	59500	59500	10
348	20240311	150200	3024044400	59400	59400	59500	59400	118
349	20240311	150100	3017033900	59500	59500	59500	59500	14
350	20240311	150000	3016200900	59400	59400	59500	59400	71
351	20240311	145900	3011981900	59500	59500	59600	59400	93
352	20240311	145800	3006448000	59600	59500	59600	59400	135
353	20240311	145700	2998414700	59500	59500	59500	59400	18
354	20240311	145600	2997343800	59500	59500	59600	59500	157
355	20240311	145500	2987998500	59300	59500	59500	59300	30
356	20240311	145400	2986213900	59300	59500	59500	59300	55
357	20240311	145300	2982942400	59400	59600	59600	59400	106
358	20240311	145200	2976625000	59600	59200	59600	59200	334
359	20240311	145100	2956731600	59500	59600	59600	59200	213
360	20240311	145000	2944095300	59600	59500	59600	59400	130
361	20240311	144900	2936359400	59500	59600	59600	59400	173
362	20240311	144800	2926082000	59500	59600	59600	59400	266
363	20240311	144700	2910251400	59600	59600	59600	59500	117
364	20240311	144600	2903278300	59600	59600	59600	59400	445
365	20240311	144500	2876838500	59500	59600	59600	59400	106
366	20240311	144400	2870530000	59500	59500	59600	59400	117
367	20240311	144300	2863565500	59500	59500	59600	59500	66
368	20240311	144200	2859638300	59400	59600	59600	59400	184
369	20240311	144100	2848679100	59600	59600	59600	59400	174
370	20240311	144000	2838308900	59400	59600	59600	59400	51
371	20240311	143900	2835269500	59500	59600	59600	59400	15
372	20240311	143800	2834376900	59600	59600	59600	59400	166
373	20240311	143700	2824487200	59500	59500	59600	59500	91
374	20240311	143600	2819067900	59500	59600	59600	59500	122
375	20240311	143500	2811798400	59600	59500	59600	59300	102
376	20240311	143400	2805722300	59300	59600	59600	59300	96
377	20240311	143300	2800018100	59400	59500	59600	59400	301
378	20240311	143200	2782114500	59400	59400	59500	59400	20
379	20240311	143100	2780924700	59400	59400	59500	59400	141
380	20240311	143000	2772540900	59500	59500	59500	59400	29
381	20240311	142900	2770816700	59600	59400	59600	59400	280
382	20240311	142800	2754161000	59300	59400	59400	59300	68
383	20240311	142700	2750126800	59400	59400	59400	59300	139
384	20240311	142600	2741871200	59300	59500	59500	59300	73
385	20240311	142500	2737537400	59500	59500	59500	59500	42
386	20240311	142400	2735038400	59500	59200	59500	59200	132
387	20240311	142300	2727204700	59300	59200	59300	59200	45
388	20240311	142200	2724536300	59300	59200	59300	59200	55
389	20240311	142100	2721275900	59300	59300	59300	59200	148
390	20240311	142000	2712501500	59300	59300	59300	59200	57
391	20240311	141900	2709121500	59300	59500	59500	59300	99
392	20240311	141800	2703238800	59500	59300	59500	59300	166
393	20240311	141700	2693371600	59300	59300	59300	59200	46
394	20240311	141600	2690646800	59200	59300	59500	59200	227
395	20240311	141500	2677164200	59300	59300	59500	59300	8
396	20240311	141400	2676689600	59500	59200	59500	59200	49
397	20240311	141300	2673775900	59600	59500	59600	59200	170
398	20240311	141200	2663674800	59100	59500	59500	59100	63
399	20240311	141100	2659931500	59100	59500	59500	59100	11
400	20240311	141000	2659277400	59400	59300	59500	59100	141
401	20240311	140900	2650893300	59300	59500	59500	59300	41
402	20240311	140800	2648460100	59300	59300	59500	59300	191
403	20240311	140700	2637124400	59500	59600	59600	59300	151
404	20240311	140600	2628130600	59500	59400	59600	59300	146
405	20240311	140500	2619447300	59400	59500	59500	59400	87
406	20240311	140400	2614274400	59500	59300	59500	59300	762
407	20240311	140300	2568962900	59000	59400	59400	59000	71
408	20240311	140200	2564757000	59300	59200	59300	59100	61
409	20240311	140100	2561146900	59400	59300	59400	59200	148
410	20240311	140000	2552360400	59300	59400	59400	59300	77
411	20240311	135900	2547789300	59300	59400	59400	59300	153
412	20240311	135800	2538706000	59300	59300	59300	59200	30
413	20240311	135700	2536927100	59300	59200	59300	59200	46
414	20240311	135600	2534201800	59000	59200	59300	59000	513
415	20240311	135500	2503795100	59100	59300	59400	59100	48
416	20240311	135400	2500946800	59400	59300	59400	59300	126
417	20240311	135300	2493474000	59300	59300	59400	59300	199
418	20240311	135200	2481672400	59300	59100	59300	59000	186
419	20240311	135100	2470666000	59100	59100	59300	59100	42
420	20240311	135000	2468175800	59300	59300	59300	59100	253
421	20240311	134900	2453199800	59300	59400	59400	59200	86
422	20240311	134800	2448102000	59300	59300	59400	59300	99
423	20240311	134700	2442230300	59400	59200	59400	59200	58
424	20240311	134600	2438791100	59200	59200	59200	59100	123
425	20240311	134500	2431509800	59200	59300	59400	59200	110
426	20240311	134400	2424988100	59300	59300	59400	59200	128
427	20240311	134300	2417398000	59300	59300	59300	59300	21
428	20240311	134200	2416152700	59300	59200	59300	59200	11
429	20240311	134100	2415500600	59300	59200	59300	59200	149
430	20240311	134000	2406665000	59200	59400	59400	59200	56
431	20240311	133900	2403347600	59200	59400	59400	59200	195
432	20240311	133800	2391770900	59400	59400	59400	59200	21
433	20240311	133700	2390523700	59200	59200	59300	59200	113
434	20240311	133600	2383830100	59300	59300	59400	59200	170
435	20240311	133500	2373740800	59300	59300	59400	59200	130
436	20240311	133400	2366031900	59300	59300	59300	59300	63
437	20240311	133300	2362296000	59200	59300	59300	59200	142
438	20240311	133200	2353879200	59200	59400	59400	59200	93
439	20240311	133100	2348364600	59200	59300	59400	59200	99
440	20240311	133000	2342492200	59400	59200	59400	59200	86
441	20240311	132900	2337393000	59300	59200	59300	59200	81
442	20240311	132800	2332596800	59300	59400	59400	59300	109
443	20240311	132700	2326128900	59400	59300	59400	59300	55
444	20240311	132600	2322867300	59300	59300	59400	59300	77
445	20240311	132500	2318297500	59300	59400	59400	59300	83
446	20240311	132400	2313372400	59400	59200	59400	59200	139
447	20240311	132300	2305135100	59200	59200	59300	59200	49
448	20240311	132200	2302233300	59400	59200	59400	59100	213
449	20240311	132100	2289614800	59200	59300	59300	59000	205
450	20240311	132000	2277490800	59300	59100	59300	59100	124
451	20240311	131900	2270153800	59100	59200	59300	59100	154
452	20240311	131800	2261037200	59200	59100	59200	59100	56
453	20240311	131700	2257724400	59100	59100	59100	59100	54
454	20240311	131600	2254533000	59200	59200	59200	59100	179
455	20240311	131500	2243940800	59100	59300	59300	59100	166
456	20240311	131400	2234104800	59300	59300	59300	59300	1
457	20240311	131300	2234045500	59100	59100	59300	59100	199
458	20240311	131200	2222262000	59100	59100	59100	59100	1
459	20240311	131100	2222202900	59100	59300	59300	59100	68
460	20240311	131000	2218174600	59200	59300	59300	59200	151
461	20240311	130900	2209225300	59200	59400	59400	59100	87
462	20240311	130800	2204071200	59100	59100	59400	59100	172
463	20240311	130700	2193903000	59100	59200	59300	59000	320
464	20240311	130600	2174950400	59100	59200	59200	59100	19
465	20240311	130500	2173825700	59100	59100	59300	59100	70
466	20240311	130400	2169682500	59200	59100	59200	59100	386
467	20240311	130300	2146858900	59200	59000	59200	59000	139
468	20240311	130200	2138651900	59000	59000	59000	58900	105
469	20240311	130100	2132457900	59200	59100	59200	59000	256
470	20240311	130000	2117320800	59100	59300	59300	59100	96
471	20240311	125900	2111647000	59300	59300	59300	58900	183
472	20240311	125800	2100816300	59000	59000	59100	59000	107
473	20240311	125700	2094502200	59200	59000	59200	59000	204
474	20240311	125600	2082442800	59200	59200	59200	59200	104
475	20240311	125500	2076286000	59200	59000	59200	59000	165
476	20240311	125400	2066545800	59200	59300	59300	59200	123
477	20240311	125300	2059260800	59200	59200	59200	59000	91
478	20240311	125200	2053879700	59300	59300	59300	59300	29
479	20240311	125100	2052160000	59300	59000	59300	59000	42
480	20240311	125000	2049680800	59000	59300	59300	59000	181
481	20240311	124900	2038947800	59000	59000	59000	58900	70
482	20240311	124800	2034821600	59300	59300	59300	59300	25
483	20240311	124700	2033339100	58900	59200	59200	58900	198
484	20240311	124600	2021631700	59100	59100	59200	59100	4
485	20240311	124500	2021395200	59100	59100	59100	59000	158
486	20240311	124400	2012058400	59100	59100	59100	59100	35
487	20240311	124300	2009989900	59000	59000	59000	59000	123
488	20240311	124200	2002732900	59000	59100	59100	59000	105
489	20240311	124100	1996530400	59100	59200	59200	59100	97
490	20240311	124000	1990795700	58900	59200	59200	58900	69
491	20240311	123900	1986719800	59200	59200	59200	58800	116
492	20240311	123800	1979860600	58800	59000	59000	58800	68
493	20240311	123700	1975852900	58900	59000	59000	58900	83
494	20240311	123600	1970964100	58900	59200	59300	58900	328
495	20240311	123500	1951564200	59000	58900	59000	58900	56
496	20240311	123400	1948264800	59200	59200	59200	58900	74
497	20240311	123300	1943894000	59200	59100	59200	59100	122
498	20240311	123200	1936674400	59100	59200	59200	59100	56
499	20240311	123100	1933364600	59200	59200	59200	59200	45
500	20240311	123000	1930700600	59100	59100	59100	59100	61
501	20240311	122900	1927095500	59100	59000	59200	59000	31
502	20240311	122800	1925261400	58900	59200	59200	58900	42
503	20240311	122700	1922786400	59200	59200	59300	59200	147
504	20240311	122600	1914074600	59200	59300	59300	59000	59
505	20240311	122500	1910588300	59300	59400	59400	59000	97
506	20240311	122400	1904844800	59300	59300	59300	58900	134
507	20240311	122300	1896905900	59200	59200	59200	59200	23
508	20240311	122200	1895544300	58900	59300	59300	58900	54
509	20240311	122100	1892357200	59300	59100	59300	59100	128
510	20240311	122000	1884768600	59100	59300	59300	59100	39
511	20240311	121900	1882463400	59300	59300	59300	59300	132
512	20240311	121800	1874635800	59300	59300	59300	59100	122
513	20240311	121700	1867408800	59400	59100	59400	59100	93
514	20240311	121600	1861905000	59100	59400	59400	59100	161
515	20240311	121500	1852361700	59300	59100	59300	59100	65
516	20240311	121400	1848516200	59100	59300	59300	59100	77
517	20240311	121300	1843957700	59300	59300	59300	59200	106
518	20240311	121200	1837672000	59300	59300	59300	59100	64
519	20240311	121100	1833879100	59200	59300	59300	59200	34
520	20240311	121000	1831864600	59300	59300	59300	59300	108
521	20240311	120900	1825460200	59300	59300	59300	59300	14
522	20240311	120800	1824630000	59200	59400	59400	59200	70
523	20240311	120700	1820479400	59400	59300	59400	59200	126
524	20240311	120600	1812999500	59300	59400	59400	59300	89
525	20240311	120500	1807718700	59400	59300	59400	59300	32
526	20240311	120400	1805820100	59300	59200	59300	59200	75
527	20240311	120300	1801376400	59300	59300	59300	59300	83
528	20240311	120200	1796454500	59300	59000	59400	59000	148
529	20240311	120100	1787691200	59400	59400	59400	59400	96
530	20240311	120000	1781988800	59400	59200	59400	58900	74
531	20240311	115900	1777608600	59000	59300	59300	59000	129
532	20240311	115800	1769963400	59300	59200	59300	59200	70
533	20240311	115700	1765816200	59200	59100	59300	59100	108
534	20240311	115600	1759425400	59300	59100	59300	59100	165
535	20240311	115500	1749656700	59100	59000	59100	59000	26
536	20240311	115400	1748122500	59200	59100	59200	59000	63
537	20240311	115300	1744399400	59200	59100	59200	59100	98
538	20240311	115200	1738607400	59100	59000	59100	59000	90
539	20240311	115100	1733293900	59100	59100	59100	59100	63
540	20240311	115000	1729570600	59100	59100	59400	59000	145
541	20240311	114900	1720972300	59100	59200	59200	59100	203
542	20240311	114800	1708971900	59200	59300	59300	59200	64
543	20240311	114700	1705180000	59300	59200	59300	59200	79
544	20240311	114600	1700495800	59200	59200	59200	59200	56
545	20240311	114500	1697180600	59200	59300	59300	59200	56
546	20240311	114400	1693860800	59300	59100	59300	58900	96
547	20240311	114300	1688185400	59200	59200	59200	59200	30
548	20240311	114200	1686409400	59000	59100	59100	59000	39
549	20240311	114100	1684104900	59100	58800	59100	58800	97
550	20240311	114000	1678373700	58800	58800	58800	58800	23
551	20240311	113900	1677021300	58800	59100	59200	58800	569
552	20240311	113800	1643465200	58900	58900	58900	58900	1
553	20240311	113700	1643406300	58900	59300	59300	58900	121
554	20240311	113600	1636261100	59000	59300	59300	59000	137
555	20240311	113500	1628148500	58900	59000	59300	58900	98
556	20240311	113400	1622359400	58900	58900	58900	58900	0
557	20240311	113300	1622359400	58900	59200	59400	58900	207
558	20240311	113200	1610102200	59300	59300	59300	59300	0
559	20240311	113100	1610102200	59300	59200	59300	58900	76
560	20240311	113000	1605605100	59300	59300	59400	59000	159
561	20240311	112900	1596168000	59000	59100	59100	59000	39
562	20240311	112800	1593866600	59000	59300	59300	59000	120
563	20240311	112700	1586777600	59000	59300	59300	59000	154
564	20240311	112600	1577661300	59300	59300	59300	59300	32
565	20240311	112500	1575763700	59000	59300	59300	59000	42
566	20240311	112400	1573278300	59300	59300	59300	59200	134
567	20240311	112300	1565333100	59200	59300	59400	59100	102
568	20240311	112200	1559291600	59300	59300	59400	59300	34
569	20240311	112100	1557272300	59300	59300	59300	59200	102
570	20240311	112000	1551228600	59300	59300	59300	59300	41
571	20240311	111900	1548797300	59300	59300	59400	59200	136
572	20240311	111800	1540732500	59300	59300	59300	59300	42
573	20240311	111700	1538241900	59200	59300	59300	59200	52
574	20240311	111600	1535159700	59400	59300	59400	59300	102
575	20240311	111500	1529108700	59200	59400	59400	59200	65
576	20240311	111400	1525255500	59300	59200	59300	59200	27
577	20240311	111300	1523655500	59100	59400	59400	59100	134
578	20240311	111200	1515704600	59400	59200	59400	59100	90
579	20240311	111100	1510371100	59200	59400	59400	59200	73
580	20240311	111000	1506042700	59500	59400	59500	59400	117
581	20240311	110900	1499089300	59400	59400	59400	59200	151
582	20240311	110800	1490143300	59400	59400	59400	59400	13
583	20240311	110700	1489371100	59400	59300	59400	59200	233
584	20240311	110600	1475547700	59400	59300	59400	59300	12
585	20240311	110500	1474835900	59300	59400	59400	59300	105
586	20240311	110400	1468606000	59400	59400	59400	59300	168
587	20240311	110300	1458630300	59400	59400	59400	59300	75
588	20240311	110200	1454179200	59400	59500	59500	59400	173
589	20240311	110100	1443902000	59500	59400	59500	59400	174
590	20240311	110000	1433553900	59500	59500	59500	59400	8
591	20240311	105900	1433078100	59500	59500	59500	59400	400
592	20240311	105800	1409282900	59400	59500	59500	59400	4
593	20240311	105700	1409045100	59500	59400	59500	59400	77
594	20240311	105600	1404467700	59500	59400	59500	59400	96
595	20240311	105500	1398755900	59400	59500	59500	59300	95
596	20240311	105400	1393116300	59200	59500	59500	59200	471
597	20240311	105300	1365169100	59500	59400	59500	59300	171
598	20240311	105200	1355015300	59400	59600	59600	59400	20
599	20240311	105100	1353825500	59600	59500	59600	59400	125
600	20240311	105000	1346385600	59600	59600	59600	59600	97
601	20240311	104900	1340604400	59600	59500	59600	59500	178
602	20240311	104800	1330010800	59600	59500	59600	59500	105
603	20240311	104700	1323755200	59500	59500	59600	59100	684
604	20240311	104600	1283068100	59400	59400	59400	59300	487
605	20240311	104500	1254149600	59300	59100	59300	58900	394
606	20240311	104400	1230798000	59300	59300	59300	59100	132
607	20240311	104300	1222970600	59300	59300	59300	59200	46
608	20240311	104200	1220247000	59000	59200	59200	59000	42
609	20240311	104100	1217763000	59100	59100	59200	59000	142
610	20240311	104000	1209364900	59200	59200	59200	59200	33
611	20240311	103900	1207411300	59200	59200	59200	59200	113
612	20240311	103800	1200721700	59000	59100	59200	59000	82
613	20240311	103700	1195874500	59200	59100	59200	59100	33
614	20240311	103600	1193924000	59100	59100	59200	59100	204
615	20240311	103500	1181854700	59100	59000	59100	59000	35
616	20240311	103400	1179789600	59100	59100	59200	59100	86
617	20240311	103300	1174704100	59100	59100	59100	59100	75
618	20240311	103200	1170271600	59100	59100	59100	59000	35
619	20240311	103100	1168203200	59100	59100	59100	59100	7
620	20240311	103000	1167789500	59100	59100	59100	59000	146
621	20240311	102900	1159161800	59100	59100	59100	59100	0
622	20240311	102800	1159161800	59100	59100	59100	59000	48
623	20240311	102700	1156325100	59100	59100	59100	59100	125
624	20240311	102600	1148937600	59000	59000	59000	59000	3
625	20240311	102500	1148760600	59100	59100	59100	59100	35
626	20240311	102400	1146692100	58900	59000	59100	58900	247
627	20240311	102300	1132103600	59000	59000	59000	59000	33
628	20240311	102200	1130156600	59000	59000	59000	59000	0
629	20240311	102100	1130156600	59000	58900	59000	58900	160
630	20240311	102000	1120719600	59000	59000	59000	59000	0
631	20240311	101900	1120719600	59000	58800	59000	58800	338
632	20240311	101800	1100782000	58800	58900	58900	58800	16
633	20240311	101700	1099840900	58900	58900	58900	58900	34
634	20240311	101600	1097838300	58900	58900	58900	58800	135
635	20240311	101500	1089888800	58900	58900	59000	58900	61
636	20240311	101400	1086293900	58900	58700	58900	58700	4
637	20240311	101300	1086058900	59000	58800	59000	58800	121
638	20240311	101200	1078942300	58800	58800	58800	58700	48
639	20240311	101100	1076123200	58800	58800	58800	58800	33
640	20240311	101000	1074182800	58800	58800	58800	58800	8
641	20240311	100900	1073712400	58800	58800	58800	58700	56
642	20240311	100800	1070421600	58700	58800	58800	58700	57
643	20240311	100700	1067071200	58800	58800	58800	58700	15
644	20240311	100600	1066189300	58800	58800	58800	58700	55
645	20240311	100500	1062957300	58800	58800	58800	58800	10
646	20240311	100400	1062369300	58800	58800	58800	58800	5
647	20240311	100300	1062075300	58800	58800	58800	58800	8
648	20240311	100200	1061604900	58800	58800	58800	58800	2
649	20240311	100100	1061487300	58800	58800	58800	58700	67
650	20240311	100000	1057548700	58800	59000	59000	58800	46
651	20240311	095900	1054841400	59000	58900	59000	58900	4
652	20240311	095800	1054605500	58800	59100	59100	58800	42
653	20240311	095700	1052131800	59000	59000	59100	59000	35
654	20240311	095600	1050066600	59000	59000	59000	59000	139
655	20240311	095500	1041865600	59000	59000	59000	59000	27
656	20240311	095400	1040272600	58900	59000	59000	58900	17
657	20240311	095300	1039270800	59000	59000	59000	59000	3
658	20240311	095200	1039093800	58900	58800	58900	58800	301
659	20240311	095100	1021394900	58800	58900	59000	58800	26
660	20240311	095000	1019864200	58700	59100	59100	58700	220
661	20240311	094900	1006894800	59000	59100	59100	59000	26
662	20240311	094800	1005360200	59100	59000	59100	58900	20
663	20240311	094700	1004180900	59000	59000	59000	59000	31
664	20240311	094600	1002351900	59000	59000	59000	59000	10
665	20240311	094500	1001761900	58900	59000	59000	58900	139
666	20240311	094400	993563700	59000	59000	59000	58900	50
667	20240311	094300	990617900	59000	59000	59000	59000	126
668	20240311	094200	983183900	59000	58900	59000	58900	32
669	20240311	094100	981297000	58800	58700	58900	58700	32
670	20240311	094000	979417500	58600	58600	58600	58600	59
671	20240311	093900	975960100	58600	58600	58600	58600	5
672	20240311	093800	975667100	58500	58500	58600	58500	54
673	20240311	093700	972503000	58500	58400	58500	58400	56
674	20240311	093600	969230600	58300	58500	58500	58300	440
675	20240311	093500	943528100	58500	58500	58500	58500	90
676	20240311	093400	938263100	58600	58600	58600	58500	403
677	20240311	093300	914680400	58600	58500	58600	58500	17
678	20240311	093200	913684300	58600	58600	58600	58600	7
679	20240311	093100	913274100	58600	58900	58900	58500	512
680	20240311	093000	883191900	58800	58900	58900	58800	71
681	20240311	092900	879015000	58900	58900	58900	58800	166
682	20240311	092800	869240600	58800	58900	58900	58800	48
683	20240311	092700	866417600	58900	58700	58900	58700	105
684	20240311	092600	860246000	58700	58600	58700	58600	99
685	20240311	092500	854437700	58600	58700	58700	58600	40
686	20240311	092400	852092800	58700	58700	58700	58600	90
687	20240311	092300	846812400	58800	58800	58800	58800	283
688	20240311	092200	830172000	58800	58900	58900	58800	15
689	20240311	092100	829289000	58900	58900	58900	58900	13
690	20240311	092000	828523300	58900	58800	58900	58800	45
691	20240311	091900	825874300	58800	59000	59100	58800	300
692	20240311	091800	808187900	59000	59400	59400	59000	435
693	20240311	091700	782413400	59400	59500	59500	59400	44
694	20240311	091600	779797700	59400	59200	59400	59200	487
695	20240311	091500	750902800	59200	59300	59300	59200	102
696	20240311	091400	744858700	59300	59300	59400	59300	64
697	20240311	091300	741062200	59300	59200	59400	59200	264
698	20240311	091200	725406900	59300	59300	59300	59200	123
699	20240311	091100	718115400	59300	59200	59400	59200	223
700	20240311	091000	704895100	59100	59000	59100	59000	247
701	20240311	090900	690308200	59000	59000	59100	59000	56
702	20240311	090800	687002500	59000	59200	59200	59000	700
703	20240311	090700	645594700	59200	59200	59400	59000	771
704	20240311	090600	599983500	59200	59200	59600	59100	1222
705	20240311	090500	527407100	59100	59200	59200	59100	233
706	20240311	090400	513623600	59200	59500	59500	59200	470
707	20240311	090300	485733400	59400	59600	59700	59400	1043
708	20240311	090200	423663900	59700	59000	59700	58600	3600
709	20240311	090100	209968800	59000	58000	59000	58000	2652
710	20240311	090000	54418600	58000	57900	58200	57600	937