KissMeData/058970/min/candle-20240311.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240311	193700	3133366800	53000	53000	53000	53000	1896
3	20240311	193600	3133366800	53000	53000	53000	53000	0
4	20240311	193500	3133366800	53000	53000	53000	53000	0
5	20240311	193400	3133366800	53000	53000	53000	53000	0
6	20240311	193300	3133366800	53000	53000	53000	53000	0
7	20240311	193200	3133366800	53000	53000	53000	53000	0
8	20240311	193100	3133366800	53000	53000	53000	53000	0
9	20240311	193000	3133366800	53000	53000	53000	53000	0
10	20240311	192900	3133366800	53000	53000	53000	53000	0
11	20240311	192800	3133366800	53000	53000	53000	53000	0
12	20240311	192700	3133366800	53000	53000	53000	53000	0
13	20240311	192600	3133366800	53000	53000	53000	53000	0
14	20240311	192500	3133366800	53000	53000	53000	53000	0
15	20240311	192400	3133366800	53000	53000	53000	53000	0
16	20240311	192300	3133366800	53000	53000	53000	53000	0
17	20240311	192200	3133366800	53000	53000	53000	53000	0
18	20240311	192100	3133366800	53000	53000	53000	53000	0
19	20240311	192000	3133366800	53000	53000	53000	53000	0
20	20240311	191900	3133366800	53000	53000	53000	53000	0
21	20240311	191800	3133366800	53000	53000	53000	53000	0
22	20240311	191700	3133366800	53000	53000	53000	53000	0
23	20240311	191600	3133366800	53000	53000	53000	53000	0
24	20240311	191500	3133366800	53000	53000	53000	53000	0
25	20240311	191400	3133366800	53000	53000	53000	53000	0
26	20240311	191300	3133366800	53000	53000	53000	53000	0
27	20240311	191200	3133366800	53000	53000	53000	53000	0
28	20240311	191100	3133366800	53000	53000	53000	53000	0
29	20240311	191000	3133366800	53000	53000	53000	53000	0
30	20240311	190900	3133366800	53000	53000	53000	53000	0
31	20240311	190800	3133366800	53000	53000	53000	53000	0
32	20240311	190700	3133366800	53000	53000	53000	53000	1896
33	20240311	190600	3133366800	53000	53000	53000	53000	0
34	20240311	190500	3133366800	53000	53000	53000	53000	0
35	20240311	190400	3133366800	53000	53000	53000	53000	0
36	20240311	190300	3133366800	53000	53000	53000	53000	0
37	20240311	190200	3133366800	53000	53000	53000	53000	0
38	20240311	190100	3133366800	53000	53000	53000	53000	0
39	20240311	190000	3133366800	53000	53000	53000	53000	0
40	20240311	185900	3133366800	53000	53000	53000	53000	0
41	20240311	185800	3133366800	53000	53000	53000	53000	0
42	20240311	185700	3133366800	53000	53000	53000	53000	0
43	20240311	185600	3133366800	53000	53000	53000	53000	0
44	20240311	185500	3133366800	53000	53000	53000	53000	0
45	20240311	185400	3133366800	53000	53000	53000	53000	0
46	20240311	185300	3133366800	53000	53000	53000	53000	0
47	20240311	185200	3133366800	53000	53000	53000	53000	0
48	20240311	185100	3133366800	53000	53000	53000	53000	0
49	20240311	185000	3133366800	53000	53000	53000	53000	0
50	20240311	184900	3133366800	53000	53000	53000	53000	0
51	20240311	184800	3133366800	53000	53000	53000	53000	0
52	20240311	184700	3133366800	53000	53000	53000	53000	0
53	20240311	184600	3133366800	53000	53000	53000	53000	0
54	20240311	184500	3133366800	53000	53000	53000	53000	0
55	20240311	184400	3133366800	53000	53000	53000	53000	0
56	20240311	184300	3133366800	53000	53000	53000	53000	0
57	20240311	184200	3133366800	53000	53000	53000	53000	0
58	20240311	184100	3133366800	53000	53000	53000	53000	0
59	20240311	184000	3133366800	53000	53000	53000	53000	0
60	20240311	183900	3133366800	53000	53000	53000	53000	0
61	20240311	183800	3133366800	53000	53000	53000	53000	0
62	20240311	183700	3133366800	53000	53000	53000	53000	1896
63	20240311	183600	3133366800	53000	53000	53000	53000	0
64	20240311	183500	3133366800	53000	53000	53000	53000	0
65	20240311	183400	3133366800	53000	53000	53000	53000	0
66	20240311	183300	3133366800	53000	53000	53000	53000	0
67	20240311	183200	3133366800	53000	53000	53000	53000	0
68	20240311	183100	3133366800	53000	53000	53000	53000	0
69	20240311	183000	3133366800	53000	53000	53000	53000	0
70	20240311	182900	3133366800	53000	53000	53000	53000	0
71	20240311	182800	3133366800	53000	53000	53000	53000	0
72	20240311	182700	3133366800	53000	53000	53000	53000	0
73	20240311	182600	3133366800	53000	53000	53000	53000	0
74	20240311	182500	3133366800	53000	53000	53000	53000	0
75	20240311	182400	3133366800	53000	53000	53000	53000	0
76	20240311	182300	3133366800	53000	53000	53000	53000	0
77	20240311	182200	3133366800	53000	53000	53000	53000	0
78	20240311	182100	3133366800	53000	53000	53000	53000	0
79	20240311	182000	3133366800	53000	53000	53000	53000	0
80	20240311	181900	3133366800	53000	53000	53000	53000	0
81	20240311	181800	3133366800	53000	53000	53000	53000	0
82	20240311	181700	3133366800	53000	53000	53000	53000	0
83	20240311	181600	3133366800	53000	53000	53000	53000	0
84	20240311	181500	3133366800	53000	53000	53000	53000	0
85	20240311	181400	3133366800	53000	53000	53000	53000	0
86	20240311	181300	3133366800	53000	53000	53000	53000	0
87	20240311	181200	3133366800	53000	53000	53000	53000	0
88	20240311	181100	3133366800	53000	53000	53000	53000	0
89	20240311	181000	3133366800	53000	53000	53000	53000	0
90	20240311	180900	3133366800	53000	53000	53000	53000	0
91	20240311	180800	3133366800	53000	53000	53000	53000	0
92	20240311	180700	3133366800	53000	53000	53000	53000	1896
93	20240311	180600	3133366800	53000	53000	53000	53000	0
94	20240311	180500	3133366800	53000	53000	53000	53000	0
95	20240311	180400	3133366800	53000	53000	53000	53000	0
96	20240311	180300	3133366800	53000	53000	53000	53000	0
97	20240311	180200	3133366800	53000	53000	53000	53000	0
98	20240311	180100	3133366800	53000	53000	53000	53000	0
99	20240311	180000	3133366800	53000	53000	53000	53000	0
100	20240311	175900	3133366800	53000	53000	53000	53000	0
101	20240311	175800	3133366800	53000	53000	53000	53000	0
102	20240311	175700	3133366800	53000	53000	53000	53000	0
103	20240311	175600	3133366800	53000	53000	53000	53000	0
104	20240311	175500	3133366800	53000	53000	53000	53000	0
105	20240311	175400	3133366800	53000	53000	53000	53000	0
106	20240311	175300	3133366800	53000	53000	53000	53000	0
107	20240311	175200	3133366800	53000	53000	53000	53000	0
108	20240311	175100	3133366800	53000	53000	53000	53000	0
109	20240311	175000	3133366800	53000	53000	53000	53000	0
110	20240311	174900	3133366800	53000	53000	53000	53000	0
111	20240311	174800	3133366800	53000	53000	53000	53000	0
112	20240311	174700	3133366800	53000	53000	53000	53000	0
113	20240311	174600	3133366800	53000	53000	53000	53000	0
114	20240311	174500	3133366800	53000	53000	53000	53000	0
115	20240311	174400	3133366800	53000	53000	53000	53000	0
116	20240311	174300	3133366800	53000	53000	53000	53000	0
117	20240311	174200	3133366800	53000	53000	53000	53000	0
118	20240311	174100	3133366800	53000	53000	53000	53000	0
119	20240311	174000	3133366800	53000	53000	53000	53000	0
120	20240311	173900	3133366800	53000	53000	53000	53000	0
121	20240311	173800	3133366800	53000	53000	53000	53000	0
122	20240311	173700	3133366800	53000	53000	53000	53000	1896
123	20240311	173600	3133366800	53000	53000	53000	53000	0
124	20240311	173500	3133366800	53000	53000	53000	53000	0
125	20240311	173400	3133366800	53000	53000	53000	53000	0
126	20240311	173300	3133366800	53000	53000	53000	53000	0
127	20240311	173200	3133366800	53000	53000	53000	53000	0
128	20240311	173100	3133366800	53000	53000	53000	53000	0
129	20240311	173000	3133366800	53000	53000	53000	53000	0
130	20240311	172900	3133366800	53000	53000	53000	53000	0
131	20240311	172800	3133366800	53000	53000	53000	53000	0
132	20240311	172700	3133366800	53000	53000	53000	53000	0
133	20240311	172600	3133366800	53000	53000	53000	53000	0
134	20240311	172500	3133366800	53000	53000	53000	53000	0
135	20240311	172400	3133366800	53000	53000	53000	53000	0
136	20240311	172300	3133366800	53000	53000	53000	53000	0
137	20240311	172200	3133366800	53000	53000	53000	53000	0
138	20240311	172100	3133366800	53000	53000	53000	53000	0
139	20240311	172000	3133366800	53000	53000	53000	53000	0
140	20240311	171900	3133366800	53000	53000	53000	53000	0
141	20240311	171800	3133366800	53000	53000	53000	53000	0
142	20240311	171700	3133366800	53000	53000	53000	53000	0
143	20240311	171600	3133366800	53000	53000	53000	53000	0
144	20240311	171500	3133366800	53000	53000	53000	53000	0
145	20240311	171400	3133366800	53000	53000	53000	53000	0
146	20240311	171300	3133366800	53000	53000	53000	53000	0
147	20240311	171200	3133366800	53000	53000	53000	53000	0
148	20240311	171100	3133366800	53000	53000	53000	53000	0
149	20240311	171000	3133366800	53000	53000	53000	53000	0
150	20240311	170900	3133366800	53000	53000	53000	53000	0
151	20240311	170800	3133366800	53000	53000	53000	53000	0
152	20240311	170700	3133366800	53000	53000	53000	53000	1896
153	20240311	170600	3133366800	53000	53000	53000	53000	0
154	20240311	170500	3133366800	53000	53000	53000	53000	0
155	20240311	170400	3133366800	53000	53000	53000	53000	0
156	20240311	170300	3133366800	53000	53000	53000	53000	0
157	20240311	170200	3133366800	53000	53000	53000	53000	0
158	20240311	170100	3133366800	53000	53000	53000	53000	0
159	20240311	170000	3133366800	53000	53000	53000	53000	0
160	20240311	165900	3133366800	53000	53000	53000	53000	0
161	20240311	165800	3133366800	53000	53000	53000	53000	0
162	20240311	165700	3133366800	53000	53000	53000	53000	0
163	20240311	165600	3133366800	53000	53000	53000	53000	0
164	20240311	165500	3133366800	53000	53000	53000	53000	0
165	20240311	165400	3133366800	53000	53000	53000	53000	0
166	20240311	165300	3133366800	53000	53000	53000	53000	0
167	20240311	165200	3133366800	53000	53000	53000	53000	0
168	20240311	165100	3133366800	53000	53000	53000	53000	0
169	20240311	165000	3133366800	53000	53000	53000	53000	0
170	20240311	164900	3133366800	53000	53000	53000	53000	0
171	20240311	164800	3133366800	53000	53000	53000	53000	0
172	20240311	164700	3133366800	53000	53000	53000	53000	0
173	20240311	164600	3133366800	53000	53000	53000	53000	0
174	20240311	164500	3133366800	53000	53000	53000	53000	0
175	20240311	164400	3133366800	53000	53000	53000	53000	0
176	20240311	164300	3133366800	53000	53000	53000	53000	0
177	20240311	164200	3133366800	53000	53000	53000	53000	0
178	20240311	164100	3133366800	53000	53000	53000	53000	0
179	20240311	164000	3133366800	53000	53000	53000	53000	0
180	20240311	163900	3133366800	53000	53000	53000	53000	0
181	20240311	163800	3133366800	53000	53000	53000	53000	0
182	20240311	163700	3133366800	53000	53000	53000	53000	1896
183	20240311	163600	3133366800	53000	53000	53000	53000	0
184	20240311	163500	3133366800	53000	53000	53000	53000	0
185	20240311	163400	3133366800	53000	53000	53000	53000	0
186	20240311	163300	3133366800	53000	53000	53000	53000	0
187	20240311	163200	3133366800	53000	53000	53000	53000	0
188	20240311	163100	3133366800	53000	53000	53000	53000	0
189	20240311	163000	3133366800	53000	53000	53000	53000	0
190	20240311	162900	3133366800	53000	53000	53000	53000	0
191	20240311	162800	3133366800	53000	53000	53000	53000	0
192	20240311	162700	3133366800	53000	53000	53000	53000	0
193	20240311	162600	3133366800	53000	53000	53000	53000	0
194	20240311	162500	3133366800	53000	53000	53000	53000	0
195	20240311	162400	3133366800	53000	53000	53000	53000	0
196	20240311	162300	3133366800	53000	53000	53000	53000	0
197	20240311	162200	3133366800	53000	53000	53000	53000	0
198	20240311	162100	3133366800	53000	53000	53000	53000	0
199	20240311	162000	3133366800	53000	53000	53000	53000	0
200	20240311	161900	3133366800	53000	53000	53000	53000	0
201	20240311	161800	3133366800	53000	53000	53000	53000	0
202	20240311	161700	3133366800	53000	53000	53000	53000	0
203	20240311	161600	3133366800	53000	53000	53000	53000	0
204	20240311	161500	3133366800	53000	53000	53000	53000	0
205	20240311	161400	3133366800	53000	53000	53000	53000	0
206	20240311	161300	3133366800	53000	53000	53000	53000	0
207	20240311	161200	3133366800	53000	53000	53000	53000	0
208	20240311	161100	3133366800	53000	53000	53000	53000	0
209	20240311	161000	3133366800	53000	53000	53000	53000	0
210	20240311	160900	3133366800	53000	53000	53000	53000	0
211	20240311	160800	3133366800	53000	53000	53000	53000	0
212	20240311	160700	3133366800	53000	53000	53000	53000	1896
213	20240311	160600	3133366800	53000	53000	53000	53000	0
214	20240311	160500	3133366800	53000	53000	53000	53000	0
215	20240311	160400	3133366800	53000	53000	53000	53000	0
216	20240311	160300	3133366800	53000	53000	53000	53000	0
217	20240311	160200	3133366800	53000	53000	53000	53000	0
218	20240311	160100	3133366800	53000	53000	53000	53000	0
219	20240311	160000	3133366800	53000	53000	53000	53000	0
220	20240311	155900	3133366800	53000	53000	53000	53000	0
221	20240311	155800	3133366800	53000	53000	53000	53000	0
222	20240311	155700	3133366800	53000	53000	53000	53000	0
223	20240311	155600	3133366800	53000	53000	53000	53000	0
224	20240311	155500	3133366800	53000	53000	53000	53000	0
225	20240311	155400	3133366800	53000	53000	53000	53000	0
226	20240311	155300	3133366800	53000	53000	53000	53000	0
227	20240311	155200	3133366800	53000	53000	53000	53000	0
228	20240311	155100	3133366800	53000	53000	53000	53000	0
229	20240311	155000	3133366800	53000	53000	53000	53000	0
230	20240311	154900	3133366800	53000	53000	53000	53000	0
231	20240311	154800	3133366800	53000	53000	53000	53000	0
232	20240311	154700	3133366800	53000	53000	53000	53000	0
233	20240311	154600	3133366800	53000	53000	53000	53000	0
234	20240311	154500	3133366800	53000	53000	53000	53000	0
235	20240311	154400	3133366800	53000	53000	53000	53000	0
236	20240311	154300	3133366800	53000	53000	53000	53000	0
237	20240311	154200	3133366800	53000	53000	53000	53000	0
238	20240311	154100	3133366800	53000	53000	53000	53000	0
239	20240311	154000	3133366800	53000	53000	53000	53000	0
240	20240311	153900	3133366800	53000	53000	53000	53000	0
241	20240311	153800	3133366800	53000	53000	53000	53000	0
242	20240311	153700	3133366800	53000	53000	53000	53000	1896
243	20240311	153600	3133366800	53000	53000	53000	53000	0
244	20240311	153500	3133366800	53000	53000	53000	53000	0
245	20240311	153400	3133366800	53000	53000	53000	53000	0
246	20240311	153300	3133366800	53000	53000	53000	53000	0
247	20240311	153200	3133366800	53000	53000	53000	53000	0
248	20240311	153100	3133366800	53000	53000	53000	53000	0
249	20240311	153000	3133366800	53000	53000	53000	53000	1896
250	20240311	152900	3032878800	52800	52800	52800	52800	0
251	20240311	152800	3032878800	52800	52800	52800	52800	0
252	20240311	152700	3032878800	52800	52800	52800	52800	0
253	20240311	152600	3032878800	52800	52800	52800	52800	0
254	20240311	152500	3032878800	52800	52800	52800	52800	0
255	20240311	152400	3032878800	52800	52800	52800	52800	0
256	20240311	152300	3032878800	52800	52800	52800	52800	0
257	20240311	152200	3032878800	52800	52800	52800	52800	0
258	20240311	152100	3032878800	52800	52800	52800	52800	0
259	20240311	152000	3032878800	52800	52800	52800	52800	0
260	20240311	151900	3032878800	52800	52800	52800	52800	14
261	20240311	151800	3032139600	52800	52900	52900	52800	117
262	20240311	151700	3025957500	52800	52900	52900	52700	133
263	20240311	151600	3018935600	52700	52700	52900	52700	257
264	20240311	151500	3005366300	52800	52800	52800	52700	89
265	20240311	151400	3000667400	52800	52800	52800	52700	23
266	20240311	151300	2999453600	52800	52800	52800	52800	106
267	20240311	151200	2993856800	52800	52900	52900	52800	7
268	20240311	151100	2993486900	52800	52800	52900	52700	38
269	20240311	151000	2991481800	52800	52800	52800	52700	8
270	20240311	150900	2991059800	52900	52800	52900	52700	78
271	20240311	150800	2986937000	52800	52800	52800	52800	45
272	20240311	150700	2984561000	52800	52800	52800	52700	176
273	20240311	150600	2975269900	52800	52700	52900	52700	25
274	20240311	150500	2973951400	52800	52800	52900	52800	81
275	20240311	150400	2969667700	52900	52700	52900	52700	105
276	20240311	150300	2964133900	52800	52800	52800	52700	50
277	20240311	150200	2961494900	52900	52800	52900	52800	78
278	20240311	150100	2957371300	52800	52900	52900	52800	135
279	20240311	150000	2950240400	52900	52900	52900	52800	12
280	20240311	145900	2949606600	52800	52900	52900	52800	37
281	20240311	145800	2947651400	52900	52900	52900	52900	56
282	20240311	145700	2944689000	52800	52900	52900	52800	36
283	20240311	145600	2942786600	52900	52800	52900	52800	26
284	20240311	145500	2941411800	52800	52900	52900	52800	4
285	20240311	145400	2941200400	52900	52900	52900	52800	34
286	20240311	145300	2939402500	52800	52700	52900	52700	18
287	20240311	145200	2938452200	52800	52900	52900	52800	19
288	20240311	145100	2937447500	52900	52800	52900	52700	105
289	20240311	145000	2931904300	52700	52800	52800	52700	43
290	20240311	144900	2929634100	52700	52800	52800	52700	8
291	20240311	144800	2929212400	52800	52800	52800	52700	8
292	20240311	144700	2928790300	52800	52800	52800	52700	52
293	20240311	144600	2926045400	52800	52700	52800	52700	81
294	20240311	144500	2921774400	52800	52800	52800	52800	9
295	20240311	144400	2921299200	52800	52900	52900	52700	307
296	20240311	144300	2905094600	52800	52900	52900	52800	132
297	20240311	144200	2898121800	52900	52900	52900	52800	203
298	20240311	144100	2887383800	52900	53000	53000	52900	138
299	20240311	144000	2880080700	53000	52800	53000	52800	412
300	20240311	143900	2858285400	52900	52900	52900	52800	63
301	20240311	143800	2854953600	52800	52900	52900	52800	12
302	20240311	143700	2854319800	52900	53000	53000	52800	94
303	20240311	143600	2849346900	53000	52900	53000	52800	47
304	20240311	143500	2846859300	53000	53000	53000	52800	27
305	20240311	143400	2845431000	52800	52900	52900	52800	38
306	20240311	143300	2843422400	52900	52900	53000	52900	100
307	20240311	143200	2838132300	52900	52700	53000	52700	51
308	20240311	143100	2835433700	52700	52900	53000	52700	290
309	20240311	143000	2820098000	52900	53000	53000	52900	93
310	20240311	142900	2815177500	53000	52900	53000	52900	170
311	20240311	142800	2806183600	53000	53000	53000	52900	168
312	20240311	142700	2797291900	52900	52900	53000	52900	73
313	20240311	142600	2793427900	52900	52900	53000	52900	23
314	20240311	142500	2792210800	53000	53000	53000	52900	52
315	20240311	142400	2789455700	53000	53000	53000	52900	48
316	20240311	142300	2786913700	53000	53000	53000	53000	24
317	20240311	142200	2785641700	52800	52900	53000	52800	39
318	20240311	142100	2783578800	52900	52900	53000	52900	43
319	20240311	142000	2781304000	52900	53000	53000	52900	11
320	20240311	141900	2780722000	53000	53000	53000	52800	26
321	20240311	141800	2779345600	52900	52900	53000	52900	25
322	20240311	141700	2778023000	52900	53000	53000	52900	51
323	20240311	141600	2775321700	52800	52900	52900	52800	169
324	20240311	141500	2766393900	52900	52900	52900	52900	28
325	20240311	141400	2764912700	52900	53000	53000	52900	8
326	20240311	141300	2764489400	52900	52700	52900	52700	42
327	20240311	141200	2762269100	52700	52900	52900	52700	187
328	20240311	141100	2752405800	52900	52800	52900	52800	11
329	20240311	141000	2751824500	52900	52900	52900	52800	460
330	20240311	140900	2727513400	52900	52900	52900	52800	22
331	20240311	140800	2726350300	52900	52800	52900	52800	50
332	20240311	140700	2723707400	52800	52900	52900	52800	29
333	20240311	140600	2722174300	52900	52800	52900	52700	35
334	20240311	140500	2720325800	52900	52900	52900	52900	26
335	20240311	140400	2718950400	52700	52800	52800	52700	19
336	20240311	140300	2717948800	52800	52800	52900	52700	32
337	20240311	140200	2716258700	52800	52800	52800	52800	60
338	20240311	140100	2713090700	52900	52900	52900	52800	58
339	20240311	140000	2710023400	52900	52800	52900	52800	170
340	20240311	135900	2701045700	52800	52900	52900	52800	39
341	20240311	135800	2698983500	52800	52800	52900	52800	11
342	20240311	135700	2698402500	52900	52800	52900	52800	46
343	20240311	135600	2695969500	52800	52900	52900	52800	7
344	20240311	135500	2695599800	52900	52900	52900	52900	34
345	20240311	135400	2693801200	52800	52900	52900	52800	24
346	20240311	135300	2692532600	52900	52700	52900	52700	318
347	20240311	135200	2675740100	52700	52800	52800	52700	46
348	20240311	135100	2673311500	52800	52700	52800	52600	50
349	20240311	135000	2670676900	52700	52600	52700	52600	4
350	20240311	134900	2670466400	52700	52700	52700	52600	51
351	20240311	134800	2667779400	52700	52700	52700	52600	36
352	20240311	134700	2665883100	52700	52700	52700	52700	40
353	20240311	134600	2663775100	52600	52700	52700	52600	32
354	20240311	134500	2662089300	52700	52700	52800	52700	75
355	20240311	134400	2658136700	52700	52700	52800	52700	30
356	20240311	134300	2656555400	52700	52700	52700	52600	4
357	20240311	134200	2656344800	52800	52600	52800	52600	42
358	20240311	134100	2654131500	52600	52700	52700	52600	43
359	20240311	134000	2651866000	52700	52600	52700	52600	30
360	20240311	133900	2650287500	52600	52600	52600	52500	32
361	20240311	133800	2648605600	52600	52700	52700	52600	27
362	20240311	133700	2647185300	52500	52700	52700	52500	13
363	20240311	133600	2646502300	52600	52500	52600	52500	23
364	20240311	133500	2645294600	52700	52600	52700	52400	28
365	20240311	133400	2643822800	52400	52800	52800	52200	628
366	20240311	133300	2610954800	52800	52800	52800	52600	40
367	20240311	133200	2608844200	52700	52800	52800	52600	65
368	20240311	133100	2605423300	52600	52700	52700	52600	98
369	20240311	133000	2600263700	52700	52700	52700	52700	2
370	20240311	132900	2600158300	52600	52700	52700	52600	52
371	20240311	132800	2597418600	52700	52700	52700	52700	3
372	20240311	132700	2597260500	52700	52700	52800	52700	45
373	20240311	132600	2594888700	52700	52800	52800	52600	388
374	20240311	132500	2574405500	52800	52600	52800	52600	536
375	20240311	132400	2546164600	52500	52600	52600	52500	11
376	20240311	132300	2545586700	52600	52500	52600	52400	174
377	20240311	132200	2536448400	52600	52600	52600	52600	6
378	20240311	132100	2536132800	52600	52500	52600	52400	40
379	20240311	132000	2534030600	52600	52500	52600	52500	17
380	20240311	131900	2533138000	52500	52600	52600	52500	25
381	20240311	131800	2531823200	52500	52500	52600	52500	34
382	20240311	131700	2530035600	52600	52600	52600	52600	15
383	20240311	131600	2529246600	52500	52500	52600	52400	27
384	20240311	131500	2527829500	52500	52500	52500	52500	35
385	20240311	131400	2525992000	52400	52400	52600	52400	132
386	20240311	131300	2519070500	52400	52500	52500	52400	32
387	20240311	131200	2517393200	52500	52400	52500	52400	26
388	20240311	131100	2516028400	52500	52500	52500	52400	25
389	20240311	131000	2514716500	52500	52400	52500	52400	55
390	20240311	130900	2511831700	52400	52500	52500	52400	8
391	20240311	130800	2511412000	52400	52500	52500	52400	55
392	20240311	130700	2508526200	52400	52500	52500	52400	42
393	20240311	130600	2506322500	52500	52500	52500	52400	8
394	20240311	130500	2505903100	52500	52400	52500	52400	38
395	20240311	130400	2503910100	52400	52400	52400	52400	42
396	20240311	130300	2501709300	52400	52400	52400	52300	202
397	20240311	130200	2491126200	52500	52500	52500	52500	245
398	20240311	130100	2478263700	52600	52600	52600	52500	62
399	20240311	130000	2475005900	52600	52600	52700	52500	41
400	20240311	125900	2472849900	52700	52600	52700	52600	38
401	20240311	125800	2470848400	52700	52700	52700	52600	478
402	20240311	125700	2445703700	52700	52700	52700	52700	25
403	20240311	125600	2444386200	52600	52700	52700	52600	59
404	20240311	125500	2441279700	52700	52600	52700	52600	29
405	20240311	125400	2439752500	52700	52900	52900	52700	23
406	20240311	125300	2438540100	52800	52800	52800	52700	59
407	20240311	125200	2435425600	52700	52700	52800	52700	145
408	20240311	125100	2427779900	52700	52800	52800	52600	10
409	20240311	125000	2427252900	52800	52700	52800	52700	13
410	20240311	124900	2426567300	52800	52800	52800	52700	43
411	20240311	124800	2424297300	52700	52700	52700	52700	29
412	20240311	124700	2422769000	52800	52800	52800	52700	10
413	20240311	124600	2422241600	52800	52800	52800	52700	41
414	20240311	124500	2420079200	52800	52700	52800	52700	35
415	20240311	124400	2418231900	52800	52800	52900	52700	13
416	20240311	124300	2417545800	52600	52700	52900	52600	23
417	20240311	124200	2416331600	52700	52800	52800	52700	4
418	20240311	124100	2416120500	52700	52700	52800	52700	52
419	20240311	124000	2413379900	52600	52700	52700	52600	24
420	20240311	123900	2412116000	52700	52700	52700	52700	6
421	20240311	123800	2411799800	52600	52700	52700	52600	76
422	20240311	123700	2407799600	52700	52700	52700	52700	44
423	20240311	123600	2405480800	52600	52700	52800	52600	75
424	20240311	123500	2401529600	52700	52700	52700	52700	17
425	20240311	123400	2400633700	52800	52800	52900	52800	113
426	20240311	123300	2394661400	52800	52800	52800	52700	51
427	20240311	123200	2391970900	52900	52800	52900	52800	4
428	20240311	123100	2391759600	52700	52900	52900	52700	22
429	20240311	123000	2390597200	52900	52700	52900	52600	83
430	20240311	122900	2386223500	52700	52800	52800	52700	79
431	20240311	122800	2382060000	52800	52800	52800	52700	14
432	20240311	122700	2381321500	52800	52800	52800	52800	15
433	20240311	122600	2380529500	52900	52800	52900	52700	58
434	20240311	122500	2377465200	52700	52800	52800	52700	19
435	20240311	122400	2376463400	52800	52800	52800	52800	14
436	20240311	122300	2375724200	52800	52800	52800	52700	12
437	20240311	122200	2375091300	52800	52800	52800	52700	68
438	20240311	122100	2371502400	52700	52800	52800	52700	26
439	20240311	122000	2370130200	52700	52800	52800	52700	16
440	20240311	121900	2369286600	52800	52900	52900	52800	46
441	20240311	121800	2366855100	52900	52900	53000	52800	51
442	20240311	121700	2364153900	52800	52900	52900	52800	51
443	20240311	121600	2361458900	52900	52900	52900	52800	8
444	20240311	121500	2361036300	52900	52900	53000	52800	77
445	20240311	121400	2356962300	52900	52900	52900	52900	5
446	20240311	121300	2356697800	52800	52900	52900	52800	11
447	20240311	121200	2356116800	52800	52800	52900	52800	41
448	20240311	121100	2353950300	52900	53000	53000	52800	56
449	20240311	121000	2350988100	52900	52800	52900	52800	109
450	20240311	120900	2345222700	52900	52800	52900	52800	38
451	20240311	120800	2343214700	52800	52900	52900	52800	19
452	20240311	120700	2342211200	52900	52800	52900	52800	64
453	20240311	120600	2338826600	52800	52900	52900	52800	27
454	20240311	120500	2337399200	52900	52900	52900	52800	333
455	20240311	120400	2319784200	53000	53000	53000	52900	56
456	20240311	120300	2316816400	52900	53000	53000	52900	42
457	20240311	120200	2314592200	53000	52900	53000	52900	22
458	20240311	120100	2313428100	53000	53000	53000	52900	15
459	20240311	120000	2312634100	52900	53000	53000	52900	89
460	20240311	115900	2307919300	52900	53000	53000	52900	35
461	20240311	115800	2306067300	53000	52900	53000	52900	10
462	20240311	115700	2305538200	52900	53000	53000	52900	35
463	20240311	115600	2303684800	53000	52900	53000	52900	64
464	20240311	115500	2300293800	53000	52900	53000	52900	83
465	20240311	115400	2295896800	53000	53000	53000	53000	3
466	20240311	115300	2295737800	53000	52900	53000	52900	41
467	20240311	115200	2293566800	53000	52900	53000	52900	61
468	20240311	115100	2290334700	53000	53000	53000	53000	46
469	20240311	115000	2287896700	53100	53000	53100	52900	25
470	20240311	114900	2286570800	53100	52900	53100	52900	42
471	20240311	114800	2284345000	53000	53100	53100	52900	182
472	20240311	114700	2274698400	53000	53000	53100	53000	55
473	20240311	114600	2271781300	53000	53100	53100	53000	16
474	20240311	114500	2270932900	53100	53100	53100	53000	59
475	20240311	114400	2267800700	53000	53100	53100	53000	28
476	20240311	114300	2266315100	53000	53100	53100	53000	85
477	20240311	114200	2261802300	53100	53000	53100	53000	13
478	20240311	114100	2261112800	53100	53100	53100	53000	154
479	20240311	114000	2252946600	53100	53000	53100	53000	23
480	20240311	113900	2251727300	53100	53100	53100	53100	6
481	20240311	113800	2251408700	53000	53100	53100	53000	49
482	20240311	113700	2248807500	53000	53100	53100	53000	34
483	20240311	113600	2247002900	53100	53100	53100	53000	18
484	20240311	113500	2246047500	53100	53100	53100	53000	38
485	20240311	113400	2244030700	53100	53000	53100	53000	37
486	20240311	113300	2242069600	53000	52900	53100	52900	314
487	20240311	113200	2225421900	53000	52900	53000	52900	102
488	20240311	113100	2220017400	53000	52900	53000	52900	449
489	20240311	113000	2196264900	52900	53000	53000	52900	69
490	20240311	112900	2192609600	53000	53000	53000	52900	28
491	20240311	112800	2191126500	52900	53000	53000	52900	24
492	20240311	112700	2189855500	53000	52900	53000	52900	9
493	20240311	112600	2189379100	53000	53000	53000	52900	125
494	20240311	112500	2182759300	53000	53000	53000	52900	309
495	20240311	112400	2166383000	53000	53000	53000	52900	73
496	20240311	112300	2162514300	52900	53100	53100	52900	50
497	20240311	112200	2159861000	53100	52900	53100	52900	33
498	20240311	112100	2158110400	53000	53000	53000	53000	4
499	20240311	112000	2157898400	53000	53000	53000	53000	273
500	20240311	111900	2143429400	53000	53000	53000	52900	47
501	20240311	111800	2140938700	52900	53000	53000	52900	69
502	20240311	111700	2137282400	53000	53000	53000	52900	31
503	20240311	111600	2135642200	53000	52900	53000	52900	49
504	20240311	111500	2133048600	53000	53000	53000	52900	50
505	20240311	111400	2130399600	53000	52900	53000	52900	26
506	20240311	111300	2129021700	52900	52900	53000	52900	272
507	20240311	111200	2114631200	53000	53000	53000	52900	76
508	20240311	111100	2110603800	53000	52800	53000	52800	75
509	20240311	111000	2106638200	52800	52900	52900	52800	27
510	20240311	110900	2105210800	52900	52900	52900	52800	16
511	20240311	110800	2104365200	53000	52800	53000	52800	118
512	20240311	110700	2098129300	52800	52800	52800	52700	54
513	20240311	110600	2095279100	52700	52800	52800	52700	4
514	20240311	110500	2095068200	52800	52800	52800	52800	4
515	20240311	110400	2094857000	52700	52700	52700	52600	114
516	20240311	110300	2088849500	52700	52700	52700	52700	160
517	20240311	110200	2080417500	52800	52900	52900	52800	30
518	20240311	110100	2078833300	52800	52900	52900	52800	436
519	20240311	110000	2055776500	53000	53000	53000	53000	49
520	20240311	105900	2053179500	53100	53000	53100	53000	108
521	20240311	105800	2047455200	53000	53000	53100	53000	52
522	20240311	105700	2044697400	53000	53100	53100	52900	59
523	20240311	105600	2041570100	53100	53000	53100	53000	57
524	20240311	105500	2038548800	53000	52900	53000	52900	55
525	20240311	105400	2035635100	52900	52900	53000	52900	17
526	20240311	105300	2034735400	53000	52900	53000	52900	78
527	20240311	105200	2030602500	53000	53000	53000	52900	58
528	20240311	105100	2027530100	52900	53100	53100	52900	266
529	20240311	105000	2013432800	53100	53100	53100	53000	120
530	20240311	104900	2007072600	53000	53200	53200	53000	59
531	20240311	104800	2003935000	53200	53200	53200	53100	29
532	20240311	104700	2002392500	53200	53200	53200	53200	11
533	20240311	104600	2001807300	53200	53100	53200	53100	62
534	20240311	104500	1998512100	53200	53200	53200	53200	18
535	20240311	104400	1997554500	53100	53100	53100	53100	12
536	20240311	104300	1996917300	53100	53100	53200	53100	164
537	20240311	104200	1988208600	53200	53200	53200	53200	83
538	20240311	104100	1983793000	53200	53300	53300	53200	392
539	20240311	104000	1962937900	53400	53300	53400	53200	562
540	20240311	103900	1932982200	53300	53200	53300	53200	68
541	20240311	103800	1929362700	53200	53300	53300	53200	56
542	20240311	103700	1926379800	53300	53300	53400	53200	109
543	20240311	103600	1920572200	53300	53200	53400	53200	1412
544	20240311	103500	1845372100	53200	53100	53200	53100	202
545	20240311	103400	1834628700	53100	53200	53200	53100	90
546	20240311	103300	1829841100	53100	53000	53100	53000	1201
547	20240311	103200	1766142100	53000	53000	53000	52900	8
548	20240311	103100	1765718400	53000	52900	53000	52900	59
549	20240311	103000	1762593100	52900	52800	52900	52800	142
550	20240311	102900	1755081800	52900	52900	52900	52900	24
551	20240311	102800	1753812200	52900	53000	53000	52900	14
552	20240311	102700	1753071100	53000	53000	53000	53000	43
553	20240311	102600	1750792100	53000	52800	53000	52800	13
554	20240311	102500	1750105300	52800	52900	53000	52800	106
555	20240311	102400	1744506000	52900	52700	52900	52700	119
556	20240311	102300	1738233100	52700	52800	52800	52700	60
557	20240311	102200	1735067800	52800	53000	53000	52800	38
558	20240311	102100	1733058900	52900	52900	53000	52700	43
559	20240311	102000	1730787700	52700	53000	53000	52700	126
560	20240311	101900	1724136900	53000	53000	53000	52900	110
561	20240311	101800	1718307100	53000	53000	53000	52900	167
562	20240311	101700	1709456200	52700	52800	53000	52700	167
563	20240311	101600	1700651400	52900	52900	53000	52900	41
564	20240311	101500	1698482400	52900	53000	53000	52900	46
565	20240311	101400	1696047300	52900	53000	53000	52900	62
566	20240311	101300	1692762000	52900	53100	53100	52900	15
567	20240311	101200	1691967000	53000	52900	53100	52800	593
568	20240311	101100	1660597300	53100	53100	53100	52900	747
569	20240311	101000	1621057000	53100	53000	53100	53000	452
570	20240311	100900	1597067100	53000	53100	53100	53000	182
571	20240311	100800	1587403100	53100	53000	53100	52700	86
572	20240311	100700	1582857400	53000	53100	53100	53000	107
573	20240311	100600	1577176700	53100	53100	53100	53000	39
574	20240311	100500	1575105900	53100	53100	53100	53000	111
575	20240311	100400	1569214900	53100	53100	53100	53000	6
576	20240311	100300	1568896500	53000	53100	53100	52900	513
577	20240311	100200	1541707100	53100	52900	53100	52900	1486
578	20240311	100100	1462996500	52900	52700	52900	52700	25
579	20240311	100000	1461675600	52800	52800	52800	52800	53
580	20240311	095900	1458877200	52800	52700	52900	52700	68
581	20240311	095800	1455287600	52700	52900	52900	52700	82
582	20240311	095700	1450959900	52900	52800	52900	52800	85
583	20240311	095600	1446469000	52800	52700	52800	52700	26
584	20240311	095500	1445098700	52800	52900	52900	52800	37
585	20240311	095400	1443143800	52900	52800	53000	52800	93
586	20240311	095300	1438221600	52800	53000	53000	52800	17
587	20240311	095200	1437321200	52900	52600	53000	52600	196
588	20240311	095100	1426969400	52500	52600	52700	52200	935
589	20240311	095000	1377832200	52700	52600	52700	52600	424
590	20240311	094900	1355521600	52700	52900	52900	52700	557
591	20240311	094800	1326127500	52900	52900	52900	52900	79
592	20240311	094700	1321948400	53000	53000	53000	52800	22
593	20240311	094600	1320783300	53000	52900	53000	52900	151
594	20240311	094500	1312792600	53000	53100	53100	53000	254
595	20240311	094400	1299330300	53100	53000	53100	53000	188
596	20240311	094300	1289351800	53000	53100	53100	52900	93
597	20240311	094200	1284425900	53100	53000	53100	52900	178
598	20240311	094100	1275000000	53100	53200	53200	53000	76
599	20240311	094000	1270965100	53100	53100	53200	53100	34
600	20240311	093900	1269159500	53100	53300	53300	53100	1295
601	20240311	093800	1200385600	53300	53200	53400	53100	389
602	20240311	093700	1179666600	53200	53300	53400	53200	1214
603	20240311	093600	1114939700	53300	53100	53300	53100	648
604	20240311	093500	1080464900	53100	53100	53200	53000	1431
605	20240311	093400	1004491500	53100	53000	53100	53000	769
606	20240311	093300	963701500	53000	53100	53100	52900	190
607	20240311	093200	953620400	53100	53000	53200	53000	456
608	20240311	093100	929404600	53000	53100	53200	53000	925
609	20240311	093000	880286600	53100	53100	53200	53100	719
610	20240311	092900	842055200	53200	52700	53200	52700	3705
611	20240311	092800	646034200	52700	52600	52700	52500	484
612	20240311	092700	620572300	52500	52400	52600	52400	657
613	20240311	092600	586080300	52400	52400	52500	52400	269
614	20240311	092500	571978800	52400	52500	52500	52400	92
615	20240311	092400	567156200	52500	52100	52500	52100	1934
616	20240311	092300	465904900	52000	52000	52100	51900	960
617	20240311	092200	416009600	51900	52100	52200	51900	551
618	20240311	092100	387313700	52100	52100	52100	52100	58
619	20240311	092000	384291900	52100	52000	52100	52000	24
620	20240311	091900	383043700	52000	51700	52000	51700	65
621	20240311	091800	379667600	51800	52200	52200	51800	388
622	20240311	091700	359507100	52300	52200	52300	52200	131
623	20240311	091600	352658400	52200	52300	52400	52200	169
624	20240311	091500	343823900	52300	52100	52400	52100	302
625	20240311	091400	328030400	52100	52100	52200	52100	169
626	20240311	091300	319210100	52100	52200	52200	52000	169
627	20240311	091200	310403900	52200	52200	52300	52200	107
628	20240311	091100	304817900	52200	51900	52200	51900	472
629	20240311	091000	280229700	51900	51800	51900	51800	45
630	20240311	090900	277896200	51800	51700	51800	51400	178
631	20240311	090800	268719400	51800	51700	51800	51700	179
632	20240311	090700	259449900	51700	51100	51700	51100	277
633	20240311	090600	245149800	51100	51100	51200	51100	694
634	20240311	090500	209676400	51100	51000	51100	51000	241
635	20240311	090400	197384900	51000	51000	51100	51000	434
636	20240311	090300	175232400	51100	51000	51100	51000	177
637	20240311	090200	166199400	51000	51200	51200	51000	877
638	20240311	090100	121463300	51200	51100	51200	51100	97
639	20240311	090000	116505800	51100	51400	51400	51100	2264