KissMeData/298020/min/candle-20240312.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240312	210100	2944469500	293000	293000	293000	293000	195
3	20240312	210000	2944469500	293000	293000	293000	293000	0
4	20240312	205900	2944469500	293000	293000	293000	293000	0
5	20240312	205800	2944469500	293000	293000	293000	293000	0
6	20240312	205700	2944469500	293000	293000	293000	293000	0
7	20240312	205600	2944469500	293000	293000	293000	293000	0
8	20240312	205500	2944469500	293000	293000	293000	293000	0
9	20240312	205400	2944469500	293000	293000	293000	293000	0
10	20240312	205300	2944469500	293000	293000	293000	293000	0
11	20240312	205200	2944469500	293000	293000	293000	293000	0
12	20240312	205100	2944469500	293000	293000	293000	293000	0
13	20240312	205000	2944469500	293000	293000	293000	293000	0
14	20240312	204900	2944469500	293000	293000	293000	293000	0
15	20240312	204800	2944469500	293000	293000	293000	293000	0
16	20240312	204700	2944469500	293000	293000	293000	293000	0
17	20240312	204600	2944469500	293000	293000	293000	293000	0
18	20240312	204500	2944469500	293000	293000	293000	293000	0
19	20240312	204400	2944469500	293000	293000	293000	293000	0
20	20240312	204300	2944469500	293000	293000	293000	293000	0
21	20240312	204200	2944469500	293000	293000	293000	293000	0
22	20240312	204100	2944469500	293000	293000	293000	293000	0
23	20240312	204000	2944469500	293000	293000	293000	293000	0
24	20240312	203900	2944469500	293000	293000	293000	293000	0
25	20240312	203800	2944469500	293000	293000	293000	293000	0
26	20240312	203700	2944469500	293000	293000	293000	293000	0
27	20240312	203600	2944469500	293000	293000	293000	293000	0
28	20240312	203500	2944469500	293000	293000	293000	293000	0
29	20240312	203400	2944469500	293000	293000	293000	293000	0
30	20240312	203300	2944469500	293000	293000	293000	293000	0
31	20240312	203200	2944469500	293000	293000	293000	293000	0
32	20240312	203100	2944469500	293000	293000	293000	293000	195
33	20240312	203000	2944469500	293000	293000	293000	293000	0
34	20240312	202900	2944469500	293000	293000	293000	293000	0
35	20240312	202800	2944469500	293000	293000	293000	293000	0
36	20240312	202700	2944469500	293000	293000	293000	293000	0
37	20240312	202600	2944469500	293000	293000	293000	293000	0
38	20240312	202500	2944469500	293000	293000	293000	293000	0
39	20240312	202400	2944469500	293000	293000	293000	293000	0
40	20240312	202300	2944469500	293000	293000	293000	293000	0
41	20240312	202200	2944469500	293000	293000	293000	293000	0
42	20240312	202100	2944469500	293000	293000	293000	293000	0
43	20240312	202000	2944469500	293000	293000	293000	293000	0
44	20240312	201900	2944469500	293000	293000	293000	293000	0
45	20240312	201800	2944469500	293000	293000	293000	293000	0
46	20240312	201700	2944469500	293000	293000	293000	293000	0
47	20240312	201600	2944469500	293000	293000	293000	293000	0
48	20240312	201500	2944469500	293000	293000	293000	293000	0
49	20240312	201400	2944469500	293000	293000	293000	293000	0
50	20240312	201300	2944469500	293000	293000	293000	293000	0
51	20240312	201200	2944469500	293000	293000	293000	293000	0
52	20240312	201100	2944469500	293000	293000	293000	293000	0
53	20240312	201000	2944469500	293000	293000	293000	293000	0
54	20240312	200900	2944469500	293000	293000	293000	293000	0
55	20240312	200800	2944469500	293000	293000	293000	293000	0
56	20240312	200700	2944469500	293000	293000	293000	293000	0
57	20240312	200600	2944469500	293000	293000	293000	293000	0
58	20240312	200500	2944469500	293000	293000	293000	293000	0
59	20240312	200400	2944469500	293000	293000	293000	293000	0
60	20240312	200300	2944469500	293000	293000	293000	293000	0
61	20240312	200200	2944469500	293000	293000	293000	293000	0
62	20240312	200100	2944469500	293000	293000	293000	293000	195
63	20240312	200000	2944469500	293000	293000	293000	293000	0
64	20240312	195900	2944469500	293000	293000	293000	293000	0
65	20240312	195800	2944469500	293000	293000	293000	293000	0
66	20240312	195700	2944469500	293000	293000	293000	293000	0
67	20240312	195600	2944469500	293000	293000	293000	293000	0
68	20240312	195500	2944469500	293000	293000	293000	293000	0
69	20240312	195400	2944469500	293000	293000	293000	293000	0
70	20240312	195300	2944469500	293000	293000	293000	293000	0
71	20240312	195200	2944469500	293000	293000	293000	293000	0
72	20240312	195100	2944469500	293000	293000	293000	293000	0
73	20240312	195000	2944469500	293000	293000	293000	293000	0
74	20240312	194900	2944469500	293000	293000	293000	293000	0
75	20240312	194800	2944469500	293000	293000	293000	293000	0
76	20240312	194700	2944469500	293000	293000	293000	293000	0
77	20240312	194600	2944469500	293000	293000	293000	293000	0
78	20240312	194500	2944469500	293000	293000	293000	293000	0
79	20240312	194400	2944469500	293000	293000	293000	293000	0
80	20240312	194300	2944469500	293000	293000	293000	293000	0
81	20240312	194200	2944469500	293000	293000	293000	293000	0
82	20240312	194100	2944469500	293000	293000	293000	293000	0
83	20240312	194000	2944469500	293000	293000	293000	293000	0
84	20240312	193900	2944469500	293000	293000	293000	293000	0
85	20240312	193800	2944469500	293000	293000	293000	293000	0
86	20240312	193700	2944469500	293000	293000	293000	293000	0
87	20240312	193600	2944469500	293000	293000	293000	293000	0
88	20240312	193500	2944469500	293000	293000	293000	293000	0
89	20240312	193400	2944469500	293000	293000	293000	293000	0
90	20240312	193300	2944469500	293000	293000	293000	293000	0
91	20240312	193200	2944469500	293000	293000	293000	293000	0
92	20240312	193100	2944469500	293000	293000	293000	293000	195
93	20240312	193000	2944469500	293000	293000	293000	293000	0
94	20240312	192900	2944469500	293000	293000	293000	293000	0
95	20240312	192800	2944469500	293000	293000	293000	293000	0
96	20240312	192700	2944469500	293000	293000	293000	293000	0
97	20240312	192600	2944469500	293000	293000	293000	293000	0
98	20240312	192500	2944469500	293000	293000	293000	293000	0
99	20240312	192400	2944469500	293000	293000	293000	293000	0
100	20240312	192300	2944469500	293000	293000	293000	293000	0
101	20240312	192200	2944469500	293000	293000	293000	293000	0
102	20240312	192100	2944469500	293000	293000	293000	293000	0
103	20240312	192000	2944469500	293000	293000	293000	293000	0
104	20240312	191900	2944469500	293000	293000	293000	293000	0
105	20240312	191800	2944469500	293000	293000	293000	293000	0
106	20240312	191700	2944469500	293000	293000	293000	293000	0
107	20240312	191600	2944469500	293000	293000	293000	293000	0
108	20240312	191500	2944469500	293000	293000	293000	293000	0
109	20240312	191400	2944469500	293000	293000	293000	293000	0
110	20240312	191300	2944469500	293000	293000	293000	293000	0
111	20240312	191200	2944469500	293000	293000	293000	293000	0
112	20240312	191100	2944469500	293000	293000	293000	293000	0
113	20240312	191000	2944469500	293000	293000	293000	293000	0
114	20240312	190900	2944469500	293000	293000	293000	293000	0
115	20240312	190800	2944469500	293000	293000	293000	293000	0
116	20240312	190700	2944469500	293000	293000	293000	293000	0
117	20240312	190600	2944469500	293000	293000	293000	293000	0
118	20240312	190500	2944469500	293000	293000	293000	293000	0
119	20240312	190400	2944469500	293000	293000	293000	293000	0
120	20240312	190300	2944469500	293000	293000	293000	293000	0
121	20240312	190200	2944469500	293000	293000	293000	293000	0
122	20240312	190100	2944469500	293000	293000	293000	293000	195
123	20240312	190000	2944469500	293000	293000	293000	293000	0
124	20240312	185900	2944469500	293000	293000	293000	293000	0
125	20240312	185800	2944469500	293000	293000	293000	293000	0
126	20240312	185700	2944469500	293000	293000	293000	293000	0
127	20240312	185600	2944469500	293000	293000	293000	293000	0
128	20240312	185500	2944469500	293000	293000	293000	293000	0
129	20240312	185400	2944469500	293000	293000	293000	293000	0
130	20240312	185300	2944469500	293000	293000	293000	293000	0
131	20240312	185200	2944469500	293000	293000	293000	293000	0
132	20240312	185100	2944469500	293000	293000	293000	293000	0
133	20240312	185000	2944469500	293000	293000	293000	293000	0
134	20240312	184900	2944469500	293000	293000	293000	293000	0
135	20240312	184800	2944469500	293000	293000	293000	293000	0
136	20240312	184700	2944469500	293000	293000	293000	293000	0
137	20240312	184600	2944469500	293000	293000	293000	293000	0
138	20240312	184500	2944469500	293000	293000	293000	293000	0
139	20240312	184400	2944469500	293000	293000	293000	293000	0
140	20240312	184300	2944469500	293000	293000	293000	293000	0
141	20240312	184200	2944469500	293000	293000	293000	293000	0
142	20240312	184100	2944469500	293000	293000	293000	293000	0
143	20240312	184000	2944469500	293000	293000	293000	293000	0
144	20240312	183900	2944469500	293000	293000	293000	293000	0
145	20240312	183800	2944469500	293000	293000	293000	293000	0
146	20240312	183700	2944469500	293000	293000	293000	293000	0
147	20240312	183600	2944469500	293000	293000	293000	293000	0
148	20240312	183500	2944469500	293000	293000	293000	293000	0
149	20240312	183400	2944469500	293000	293000	293000	293000	0
150	20240312	183300	2944469500	293000	293000	293000	293000	0
151	20240312	183200	2944469500	293000	293000	293000	293000	0
152	20240312	183100	2944469500	293000	293000	293000	293000	195
153	20240312	183000	2944469500	293000	293000	293000	293000	0
154	20240312	182900	2944469500	293000	293000	293000	293000	0
155	20240312	182800	2944469500	293000	293000	293000	293000	0
156	20240312	182700	2944469500	293000	293000	293000	293000	0
157	20240312	182600	2944469500	293000	293000	293000	293000	0
158	20240312	182500	2944469500	293000	293000	293000	293000	0
159	20240312	182400	2944469500	293000	293000	293000	293000	0
160	20240312	182300	2944469500	293000	293000	293000	293000	0
161	20240312	182200	2944469500	293000	293000	293000	293000	0
162	20240312	182100	2944469500	293000	293000	293000	293000	0
163	20240312	182000	2944469500	293000	293000	293000	293000	0
164	20240312	181900	2944469500	293000	293000	293000	293000	0
165	20240312	181800	2944469500	293000	293000	293000	293000	0
166	20240312	181700	2944469500	293000	293000	293000	293000	0
167	20240312	181600	2944469500	293000	293000	293000	293000	0
168	20240312	181500	2944469500	293000	293000	293000	293000	0
169	20240312	181400	2944469500	293000	293000	293000	293000	0
170	20240312	181300	2944469500	293000	293000	293000	293000	0
171	20240312	181200	2944469500	293000	293000	293000	293000	0
172	20240312	181100	2944469500	293000	293000	293000	293000	0
173	20240312	181000	2944469500	293000	293000	293000	293000	0
174	20240312	180900	2944469500	293000	293000	293000	293000	0
175	20240312	180800	2944469500	293000	293000	293000	293000	0
176	20240312	180700	2944469500	293000	293000	293000	293000	0
177	20240312	180600	2944469500	293000	293000	293000	293000	0
178	20240312	180500	2944469500	293000	293000	293000	293000	0
179	20240312	180400	2944469500	293000	293000	293000	293000	0
180	20240312	180300	2944469500	293000	293000	293000	293000	0
181	20240312	180200	2944469500	293000	293000	293000	293000	0
182	20240312	180100	2944469500	293000	293000	293000	293000	195
183	20240312	180000	2944469500	293000	293000	293000	293000	0
184	20240312	175900	2944469500	293000	293000	293000	293000	0
185	20240312	175800	2944469500	293000	293000	293000	293000	0
186	20240312	175700	2944469500	293000	293000	293000	293000	0
187	20240312	175600	2944469500	293000	293000	293000	293000	0
188	20240312	175500	2944469500	293000	293000	293000	293000	0
189	20240312	175400	2944469500	293000	293000	293000	293000	0
190	20240312	175300	2944469500	293000	293000	293000	293000	0
191	20240312	175200	2944469500	293000	293000	293000	293000	0
192	20240312	175100	2944469500	293000	293000	293000	293000	0
193	20240312	175000	2944469500	293000	293000	293000	293000	0
194	20240312	174900	2944469500	293000	293000	293000	293000	0
195	20240312	174800	2944469500	293000	293000	293000	293000	0
196	20240312	174700	2944469500	293000	293000	293000	293000	0
197	20240312	174600	2944469500	293000	293000	293000	293000	0
198	20240312	174500	2944469500	293000	293000	293000	293000	0
199	20240312	174400	2944469500	293000	293000	293000	293000	0
200	20240312	174300	2944469500	293000	293000	293000	293000	0
201	20240312	174200	2944469500	293000	293000	293000	293000	0
202	20240312	174100	2944469500	293000	293000	293000	293000	0
203	20240312	174000	2944469500	293000	293000	293000	293000	0
204	20240312	173900	2944469500	293000	293000	293000	293000	0
205	20240312	173800	2944469500	293000	293000	293000	293000	0
206	20240312	173700	2944469500	293000	293000	293000	293000	0
207	20240312	173600	2944469500	293000	293000	293000	293000	0
208	20240312	173500	2944469500	293000	293000	293000	293000	0
209	20240312	173400	2944469500	293000	293000	293000	293000	0
210	20240312	173300	2944469500	293000	293000	293000	293000	0
211	20240312	173200	2944469500	293000	293000	293000	293000	0
212	20240312	173100	2944469500	293000	293000	293000	293000	195
213	20240312	173000	2944469500	293000	293000	293000	293000	0
214	20240312	172900	2944469500	293000	293000	293000	293000	0
215	20240312	172800	2944469500	293000	293000	293000	293000	0
216	20240312	172700	2944469500	293000	293000	293000	293000	0
217	20240312	172600	2944469500	293000	293000	293000	293000	0
218	20240312	172500	2944469500	293000	293000	293000	293000	0
219	20240312	172400	2944469500	293000	293000	293000	293000	0
220	20240312	172300	2944469500	293000	293000	293000	293000	0
221	20240312	172200	2944469500	293000	293000	293000	293000	0
222	20240312	172100	2944469500	293000	293000	293000	293000	0
223	20240312	172000	2944469500	293000	293000	293000	293000	0
224	20240312	171900	2944469500	293000	293000	293000	293000	0
225	20240312	171800	2944469500	293000	293000	293000	293000	0
226	20240312	171700	2944469500	293000	293000	293000	293000	0
227	20240312	171600	2944469500	293000	293000	293000	293000	0
228	20240312	171500	2944469500	293000	293000	293000	293000	0
229	20240312	171400	2944469500	293000	293000	293000	293000	0
230	20240312	171300	2944469500	293000	293000	293000	293000	0
231	20240312	171200	2944469500	293000	293000	293000	293000	0
232	20240312	171100	2944469500	293000	293000	293000	293000	0
233	20240312	171000	2944469500	293000	293000	293000	293000	0
234	20240312	170900	2944469500	293000	293000	293000	293000	0
235	20240312	170800	2944469500	293000	293000	293000	293000	0
236	20240312	170700	2944469500	293000	293000	293000	293000	0
237	20240312	170600	2944469500	293000	293000	293000	293000	0
238	20240312	170500	2944469500	293000	293000	293000	293000	0
239	20240312	170400	2944469500	293000	293000	293000	293000	0
240	20240312	170300	2944469500	293000	293000	293000	293000	0
241	20240312	170200	2944469500	293000	293000	293000	293000	0
242	20240312	170100	2944469500	293000	293000	293000	293000	195
243	20240312	170000	2944469500	293000	293000	293000	293000	0
244	20240312	165900	2944469500	293000	293000	293000	293000	0
245	20240312	165800	2944469500	293000	293000	293000	293000	0
246	20240312	165700	2944469500	293000	293000	293000	293000	0
247	20240312	165600	2944469500	293000	293000	293000	293000	0
248	20240312	165500	2944469500	293000	293000	293000	293000	0
249	20240312	165400	2944469500	293000	293000	293000	293000	0
250	20240312	165300	2944469500	293000	293000	293000	293000	0
251	20240312	165200	2944469500	293000	293000	293000	293000	0
252	20240312	165100	2944469500	293000	293000	293000	293000	0
253	20240312	165000	2944469500	293000	293000	293000	293000	0
254	20240312	164900	2944469500	293000	293000	293000	293000	0
255	20240312	164800	2944469500	293000	293000	293000	293000	0
256	20240312	164700	2944469500	293000	293000	293000	293000	0
257	20240312	164600	2944469500	293000	293000	293000	293000	0
258	20240312	164500	2944469500	293000	293000	293000	293000	0
259	20240312	164400	2944469500	293000	293000	293000	293000	0
260	20240312	164300	2944469500	293000	293000	293000	293000	0
261	20240312	164200	2944469500	293000	293000	293000	293000	0
262	20240312	164100	2944469500	293000	293000	293000	293000	0
263	20240312	164000	2944469500	293000	293000	293000	293000	0
264	20240312	163900	2944469500	293000	293000	293000	293000	0
265	20240312	163800	2944469500	293000	293000	293000	293000	0
266	20240312	163700	2944469500	293000	293000	293000	293000	0
267	20240312	163600	2944469500	293000	293000	293000	293000	0
268	20240312	163500	2944469500	293000	293000	293000	293000	0
269	20240312	163400	2944469500	293000	293000	293000	293000	0
270	20240312	163300	2944469500	293000	293000	293000	293000	0
271	20240312	163200	2944469500	293000	293000	293000	293000	0
272	20240312	163100	2944469500	293000	293000	293000	293000	195
273	20240312	163000	2944469500	293000	293000	293000	293000	0
274	20240312	162900	2944469500	293000	293000	293000	293000	0
275	20240312	162800	2944469500	293000	293000	293000	293000	0
276	20240312	162700	2944469500	293000	293000	293000	293000	0
277	20240312	162600	2944469500	293000	293000	293000	293000	0
278	20240312	162500	2944469500	293000	293000	293000	293000	0
279	20240312	162400	2944469500	293000	293000	293000	293000	0
280	20240312	162300	2944469500	293000	293000	293000	293000	0
281	20240312	162200	2944469500	293000	293000	293000	293000	0
282	20240312	162100	2944469500	293000	293000	293000	293000	0
283	20240312	162000	2944469500	293000	293000	293000	293000	0
284	20240312	161900	2944469500	293000	293000	293000	293000	0
285	20240312	161800	2944469500	293000	293000	293000	293000	0
286	20240312	161700	2944469500	293000	293000	293000	293000	0
287	20240312	161600	2944469500	293000	293000	293000	293000	0
288	20240312	161500	2944469500	293000	293000	293000	293000	0
289	20240312	161400	2944469500	293000	293000	293000	293000	0
290	20240312	161300	2944469500	293000	293000	293000	293000	0
291	20240312	161200	2944469500	293000	293000	293000	293000	0
292	20240312	161100	2944469500	293000	293000	293000	293000	0
293	20240312	161000	2944469500	293000	293000	293000	293000	0
294	20240312	160900	2944469500	293000	293000	293000	293000	0
295	20240312	160800	2944469500	293000	293000	293000	293000	0
296	20240312	160700	2944469500	293000	293000	293000	293000	0
297	20240312	160600	2944469500	293000	293000	293000	293000	0
298	20240312	160500	2944469500	293000	293000	293000	293000	0
299	20240312	160400	2944469500	293000	293000	293000	293000	0
300	20240312	160300	2944469500	293000	293000	293000	293000	0
301	20240312	160200	2944469500	293000	293000	293000	293000	0
302	20240312	160100	2944469500	293000	293000	293000	293000	195
303	20240312	160000	2944469500	293000	293000	293000	293000	0
304	20240312	155900	2944469500	293000	293000	293000	293000	0
305	20240312	155800	2944469500	293000	293000	293000	293000	0
306	20240312	155700	2944469500	293000	293000	293000	293000	0
307	20240312	155600	2944469500	293000	293000	293000	293000	0
308	20240312	155500	2944469500	293000	293000	293000	293000	0
309	20240312	155400	2944469500	293000	293000	293000	293000	0
310	20240312	155300	2944469500	293000	293000	293000	293000	0
311	20240312	155200	2944469500	293000	293000	293000	293000	0
312	20240312	155100	2944469500	293000	293000	293000	293000	0
313	20240312	155000	2944469500	293000	293000	293000	293000	0
314	20240312	154900	2944469500	293000	293000	293000	293000	0
315	20240312	154800	2944469500	293000	293000	293000	293000	0
316	20240312	154700	2944469500	293000	293000	293000	293000	0
317	20240312	154600	2944469500	293000	293000	293000	293000	0
318	20240312	154500	2944469500	293000	293000	293000	293000	0
319	20240312	154400	2944469500	293000	293000	293000	293000	0
320	20240312	154300	2944469500	293000	293000	293000	293000	0
321	20240312	154200	2944469500	293000	293000	293000	293000	0
322	20240312	154100	2944469500	293000	293000	293000	293000	0
323	20240312	154000	2944469500	293000	293000	293000	293000	0
324	20240312	153900	2944469500	293000	293000	293000	293000	0
325	20240312	153800	2944469500	293000	293000	293000	293000	0
326	20240312	153700	2944469500	293000	293000	293000	293000	0
327	20240312	153600	2944469500	293000	293000	293000	293000	0
328	20240312	153500	2944469500	293000	293000	293000	293000	0
329	20240312	153400	2944469500	293000	293000	293000	293000	0
330	20240312	153300	2944469500	293000	293000	293000	293000	0
331	20240312	153200	2944469500	293000	293000	293000	293000	0
332	20240312	153100	2944469500	293000	293000	293000	293000	195
333	20240312	153000	2944469500	293000	293000	293000	293000	195
334	20240312	152900	2887334500	294500	294500	294500	294500	0
335	20240312	152800	2887334500	294500	294500	294500	294500	0
336	20240312	152700	2887334500	294500	294500	294500	294500	0
337	20240312	152600	2887334500	294500	294500	294500	294500	0
338	20240312	152500	2887334500	294500	294500	294500	294500	0
339	20240312	152400	2887334500	294500	294500	294500	294500	0
340	20240312	152300	2887334500	294500	294500	294500	294500	0
341	20240312	152200	2887334500	294500	294500	294500	294500	0
342	20240312	152100	2887334500	294500	294500	294500	294500	0
343	20240312	152000	2887334500	294500	294500	294500	294500	0
344	20240312	151900	2887334500	294500	294000	294500	293000	24
345	20240312	151800	2880277500	293000	294000	294000	293000	4
346	20240312	151700	2879102500	294000	292500	294000	292500	16
347	20240312	151600	2874412000	292500	293500	293500	292500	45
348	20240312	151500	2861222000	293500	293500	293500	293000	83
349	20240312	151400	2836869000	293000	293000	293000	292500	94
350	20240312	151300	2809343500	292500	293000	293500	292500	84
351	20240312	151200	2784749000	292500	293000	293500	292500	49
352	20240312	151100	2770395000	292500	293500	293500	292500	146
353	20240312	151000	2727569000	294000	293000	294000	292500	68
354	20240312	150900	2707627500	292500	293500	293500	292500	40
355	20240312	150800	2695919500	292500	293000	294000	292500	61
356	20240312	150700	2678045500	292500	293000	293500	292500	41
357	20240312	150600	2666037500	292500	293000	294000	292500	30
358	20240312	150500	2657242500	293000	292500	294000	292500	45
359	20240312	150400	2644051000	292500	292500	294000	292500	47
360	20240312	150300	2630288500	292500	293500	293500	292500	42
361	20240312	150200	2617995500	292500	293500	294000	292500	40
362	20240312	150100	2606269500	293000	293500	294500	293000	45
363	20240312	150000	2593070500	293000	293500	294500	293000	61
364	20240312	145900	2575179500	294000	294000	294500	293500	43
365	20240312	145800	2562544500	294500	295000	295000	294000	55
366	20240312	145700	2546329000	294500	294500	295000	294000	40
367	20240312	145600	2534548500	294500	294000	295000	294000	42
368	20240312	145500	2522187500	294000	295000	295000	293500	39
369	20240312	145400	2510724500	293500	294000	295500	293500	181
370	20240312	145300	2457377000	294000	294000	294000	293000	75
371	20240312	145200	2435359500	294000	293000	294000	292500	64
372	20240312	145100	2416603500	292500	293500	294000	292500	50
373	20240312	145000	2401940000	293000	293500	294000	293000	47
374	20240312	144900	2388145000	292500	293000	294000	292500	42
375	20240312	144800	2375835000	293000	292500	293500	292000	52
376	20240312	144700	2360635500	293000	292000	293000	292000	40
377	20240312	144600	2348939500	293500	293000	293500	293000	38
378	20240312	144500	2337801500	293000	293000	294000	293000	66
379	20240312	144400	2318436000	293000	293000	293500	293000	73
380	20240312	144300	2297030000	293000	292000	293500	292000	39
381	20240312	144200	2285618000	292000	292000	293500	292000	47
382	20240312	144100	2271884000	292000	293000	293000	292000	47
383	20240312	144000	2258135000	293000	292000	293000	292000	57
384	20240312	143900	2241471000	292000	292000	292500	291500	52
385	20240312	143800	2226279000	292000	292000	292000	292000	44
386	20240312	143700	2213431000	292500	292000	292500	291500	22
387	20240312	143600	2207015000	291500	292000	292000	291500	38
388	20240312	143500	2195929000	291500	291500	292500	291500	44
389	20240312	143400	2183097000	291500	292000	293000	291500	61
390	20240312	143300	2165296500	292000	292000	292500	292000	56
391	20240312	143200	2148942500	292000	292000	292500	292000	110
392	20240312	143100	2116820500	292000	293000	293000	292000	33
393	20240312	143000	2107179000	293000	292000	293000	292000	40
394	20240312	142900	2095494000	292000	292000	292000	292000	57
395	20240312	142800	2078850000	292500	292000	293000	292000	40
396	20240312	142700	2067147500	292000	292000	292500	292000	46
397	20240312	142600	2053702000	291500	291500	291500	291500	34
398	20240312	142500	2043791000	291500	293000	293000	291500	38
399	20240312	142400	2032691500	291500	292500	292500	291500	63
400	20240312	142300	2014299000	291500	292000	292500	291500	53
401	20240312	142200	1998829500	291500	291500	292000	291500	35
402	20240312	142100	1988617500	292000	292000	292500	292000	42
403	20240312	142000	1976353000	292000	292000	292000	291500	57
404	20240312	141900	1959710000	292500	292000	292500	292000	45
405	20240312	141800	1946569500	292000	292000	292000	292000	29
406	20240312	141700	1938101500	292000	292000	292000	292000	44
407	20240312	141600	1925253500	292000	292500	292500	292000	167
408	20240312	141500	1876488500	292000	292000	292500	292000	43
409	20240312	141400	1863930500	292000	292500	292500	292000	48
410	20240312	141300	1849913000	292000	292000	292500	292000	65
411	20240312	141200	1830932500	292000	292500	292500	292000	35
412	20240312	141100	1820695500	292500	293000	293000	292500	57
413	20240312	141000	1804009500	292500	292500	292500	292500	42
414	20240312	140900	1791724500	293000	292500	293000	292500	12
415	20240312	140800	1788211500	292500	292500	293000	292500	45
416	20240312	140700	1775044500	292500	292500	292500	292500	35
417	20240312	140600	1764807000	292500	293500	293500	292500	355
418	20240312	140500	1660703500	293500	293500	294000	293500	45
419	20240312	140400	1647494500	293500	294000	294000	293500	384
420	20240312	140300	1534628000	294000	294000	294500	294000	42
421	20240312	140200	1522278500	294000	295000	295000	294000	43
422	20240312	140100	1509629000	295000	294000	295000	294000	67
423	20240312	140000	1489915500	294000	294500	294500	294000	145
424	20240312	135900	1447222500	294500	295000	295000	294500	60
425	20240312	135800	1429534500	295000	295000	295000	295000	44
426	20240312	135700	1416554500	295000	295000	295000	295000	38
427	20240312	135600	1405344500	295500	295500	295500	295500	0
428	20240312	135500	1405344500	295500	295500	295500	295500	4
429	20240312	135400	1404162500	295500	295500	295500	295500	1
430	20240312	135300	1403867000	295500	295500	295500	295500	1
431	20240312	135200	1403571500	295500	295500	295500	295500	2
432	20240312	135100	1402980500	295000	295000	295000	295000	1
433	20240312	135000	1402685500	295000	295000	295000	295000	0
434	20240312	134900	1402685500	295000	295000	295000	295000	0
435	20240312	134800	1402685500	295000	295000	295000	295000	1
436	20240312	134700	1402390500	295500	295500	295500	295500	0
437	20240312	134600	1402390500	295500	295500	295500	295500	13
438	20240312	134500	1398549000	295000	295000	295000	295000	2
439	20240312	134400	1397959000	295500	295500	295500	295500	0
440	20240312	134300	1397959000	295500	295500	295500	295500	0
441	20240312	134200	1397959000	295500	295500	295500	295500	2
442	20240312	134100	1397368000	295500	295500	295500	295500	5
443	20240312	134000	1395890500	295500	295000	295500	295000	2
444	20240312	133900	1395300000	295000	295000	295000	295000	0
445	20240312	133800	1395300000	295000	295000	295000	295000	0
446	20240312	133700	1395300000	295000	295000	295000	295000	100
447	20240312	133600	1365800000	294500	294500	294500	294500	5
448	20240312	133500	1364327500	294500	294500	294500	294500	0
449	20240312	133400	1364327500	294500	294500	294500	294500	0
450	20240312	133300	1364327500	294500	294500	294500	294500	0
451	20240312	133200	1364327500	294500	294500	294500	294500	6
452	20240312	133100	1362560500	295000	295000	295000	295000	0
453	20240312	133000	1362560500	295000	294500	295000	294500	19
454	20240312	132900	1356958000	294500	294500	294500	294500	1
455	20240312	132800	1356663500	294500	294500	294500	294500	3
456	20240312	132700	1355780000	295000	295000	295000	295000	10
457	20240312	132600	1352830000	294500	295000	295000	294500	8
458	20240312	132500	1350472000	294500	294500	294500	294500	0
459	20240312	132400	1350472000	294500	294500	294500	294500	24
460	20240312	132300	1343404000	294500	294500	294500	294500	0
461	20240312	132200	1343404000	294500	294500	294500	294500	3
462	20240312	132100	1342520500	295000	295000	295000	295000	7
463	20240312	132000	1340455500	294500	294500	294500	294500	7
464	20240312	131900	1338394000	294500	294500	294500	294500	0
465	20240312	131800	1338394000	294500	294500	294500	294500	4
466	20240312	131700	1337216000	295000	295000	295000	295000	4
467	20240312	131600	1336036000	295000	294500	295000	294500	47
468	20240312	131500	1322175000	294500	294500	294500	294500	0
469	20240312	131400	1322175000	294500	294500	294500	294500	5
470	20240312	131300	1320702500	294500	294500	294500	294500	3
471	20240312	131200	1319819000	294500	294500	294500	294500	0
472	20240312	131100	1319819000	294500	294500	294500	294500	4
473	20240312	131000	1318641000	294500	294500	294500	294500	4
474	20240312	130900	1317463000	294500	294500	294500	294500	7
475	20240312	130800	1315401500	294500	294500	294500	294500	0
476	20240312	130700	1315401500	294500	294500	294500	294500	9
477	20240312	130600	1312751000	294500	294500	294500	294500	13
478	20240312	130500	1308922500	294500	294500	294500	294000	45
479	20240312	130400	1295672500	294500	294500	294500	294500	5
480	20240312	130300	1294200000	294000	294000	294000	294000	9
481	20240312	130200	1291554000	294500	294500	294500	294500	1
482	20240312	130100	1291259500	294000	294000	294500	294000	12
483	20240312	130000	1287727500	294000	295000	295000	294000	83
484	20240312	125900	1263321500	294000	294000	294000	294000	7
485	20240312	125800	1261263500	295000	295000	295000	295000	5
486	20240312	125700	1259788500	294000	294000	294000	294000	49
487	20240312	125600	1245382500	294500	294500	295000	294500	627
488	20240312	125500	1060714000	295000	294500	295000	294500	7
489	20240312	125400	1058651000	295000	294500	295000	294500	15
490	20240312	125300	1054233000	295000	295000	295000	295000	1
491	20240312	125200	1053938000	295000	294500	295000	294500	6
492	20240312	125100	1052169500	294500	294500	294500	294500	11
493	20240312	125000	1048930000	294500	294500	294500	294500	6
494	20240312	124900	1047163000	295000	295000	295000	295000	4
495	20240312	124800	1045983000	294500	294500	294500	294500	9
496	20240312	124700	1043332500	295000	295000	295000	295000	8
497	20240312	124600	1040972500	294500	294500	294500	294500	4
498	20240312	124500	1039794500	294500	295000	295000	294500	4
499	20240312	124400	1038615000	295000	294500	295000	294500	2
500	20240312	124300	1038025500	295000	295000	295000	295000	20
501	20240312	124200	1032125500	294500	295000	295500	294500	27
502	20240312	124100	1024161000	295500	294500	295500	294500	6
503	20240312	124000	1022392500	294500	295500	295500	294500	16
504	20240312	123900	1017666500	294500	294500	295500	294500	7
505	20240312	123800	1015602500	295000	295500	295500	295000	6
506	20240312	123700	1013831000	295000	294500	295500	294500	14
507	20240312	123600	1009701000	295000	295000	295000	295000	1
508	20240312	123500	1009406000	295500	295000	295500	294500	68
509	20240312	123400	989353000	295500	295500	295500	295500	6
510	20240312	123300	987580000	295000	295000	295000	295000	4
511	20240312	123200	986400000	295000	295000	295000	295000	2
512	20240312	123100	985810000	295000	295500	295500	295000	16
513	20240312	123000	981083500	295500	295500	295500	295500	2
514	20240312	122900	980492500	295000	295000	295000	295000	5
515	20240312	122800	979017500	295000	295000	295000	295000	0
516	20240312	122700	979017500	295000	295000	295000	295000	3
517	20240312	122600	978132500	295000	295500	295500	295000	4
518	20240312	122500	976951000	294500	294500	294500	294500	4
519	20240312	122400	975773000	294500	294500	294500	294500	4
520	20240312	122300	974595000	295500	295500	295500	295500	7
521	20240312	122200	972526500	295500	294500	295500	294500	19
522	20240312	122100	966916000	295500	295500	295500	295500	0
523	20240312	122000	966916000	295500	295000	295500	294500	9
524	20240312	121900	964259500	295000	295000	295000	295000	0
525	20240312	121800	964259500	295000	295500	295500	295000	5
526	20240312	121700	962783500	295500	295500	295500	295500	2
527	20240312	121600	962192500	295500	294500	295500	294500	21
528	20240312	121500	955992000	295500	295000	295500	295000	11
529	20240312	121400	952745000	295000	294500	295000	294500	11
530	20240312	121300	949503500	294500	295000	295000	294500	4
531	20240312	121200	948324000	294500	295000	295000	294500	5
532	20240312	121100	946851000	295000	294500	295000	294500	27
533	20240312	121000	938894000	294500	295000	295000	294500	12
534	20240312	120900	935356500	294500	294500	294500	294500	1
535	20240312	120800	935062000	294500	295000	295000	294500	10
536	20240312	120700	932114000	295000	294500	295000	294500	10
537	20240312	120600	929165500	295000	295000	295000	295000	0
538	20240312	120500	929165500	295000	294500	295000	294500	19
539	20240312	120400	923563000	294500	294500	294500	294500	0
540	20240312	120300	923563000	294500	295000	295000	294500	5
541	20240312	120200	922090000	294500	294500	294500	294500	0
542	20240312	120100	922090000	294500	294500	295000	294500	9
543	20240312	120000	919437000	294500	294500	294500	294500	3
544	20240312	115900	918553500	294500	295000	295000	294500	5
545	20240312	115800	917080500	294500	295000	295000	294500	4
546	20240312	115700	915901000	295000	294500	295000	294500	9
547	20240312	115600	913247500	294500	294500	294500	294500	7
548	20240312	115500	911186000	294500	294500	295000	294500	16
549	20240312	115400	906468500	294500	294500	294500	294500	1
550	20240312	115300	906174000	294500	294500	294500	294500	3
551	20240312	115200	905290500	295000	294500	295000	294500	14
552	20240312	115100	901162500	294500	294500	294500	294500	0
553	20240312	115000	901162500	294500	294500	294500	294500	15
554	20240312	114900	896745000	295000	295000	295000	295000	0
555	20240312	114800	896745000	295000	294500	295000	294500	5
556	20240312	114700	895272000	294500	294500	294500	294500	0
557	20240312	114600	895272000	294500	295000	295000	294500	7
558	20240312	114500	893210000	294500	294500	294500	294500	0
559	20240312	114400	893210000	294500	295000	295000	294500	4
560	20240312	114300	892031500	295000	295000	295000	295000	1
561	20240312	114200	891736500	294500	294500	294500	294500	9
562	20240312	114100	889086000	295000	294500	295000	294500	2
563	20240312	114000	888496500	295000	295000	295000	294500	11
564	20240312	113900	885253500	295000	295000	295000	295000	10
565	20240312	113800	882303500	295000	295000	295000	295000	4
566	20240312	113700	881123500	296000	296000	296000	296000	4
567	20240312	113600	879939500	294500	295000	295000	294500	8
568	20240312	113500	877581000	295000	295000	295000	295000	28
569	20240312	113400	869321000	295500	295500	295500	295500	15
570	20240312	113300	864888500	295500	295000	295500	295000	8
571	20240312	113200	862526000	295000	295000	295000	295000	4
572	20240312	113100	861346000	295000	295000	295000	295000	10
573	20240312	113000	858396000	295000	295000	295000	295000	0
574	20240312	112900	858396000	295000	295000	295000	295000	3
575	20240312	112800	857511000	295500	295000	295500	295000	7
576	20240312	112700	855443000	295000	295000	295000	295000	4
577	20240312	112600	854263000	295000	295000	295000	295000	0
578	20240312	112500	854263000	295000	295500	295500	295000	5
579	20240312	112400	852787500	295500	295500	295500	295000	9
580	20240312	112300	850128500	295000	295500	295500	295000	7
581	20240312	112200	848061500	295500	295500	295500	295500	4
582	20240312	112100	846879500	295000	295500	295500	295000	12
583	20240312	112000	843335500	295500	295500	295500	295500	16
584	20240312	111900	838607500	295500	295500	295500	295500	4
585	20240312	111800	837425500	295500	295500	295500	295500	11
586	20240312	111700	834175000	296000	296000	296000	296000	0
587	20240312	111600	834175000	296000	295500	296000	295500	14
588	20240312	111500	830036000	295500	295500	295500	295500	1
589	20240312	111400	829740500	295500	296000	296000	295500	7
590	20240312	111300	827670500	296000	296000	296000	296000	4
591	20240312	111200	826486500	295000	295000	295000	295000	3
592	20240312	111100	825601500	295000	295000	295000	295000	0
593	20240312	111000	825601500	295000	295000	295000	295000	8
594	20240312	110900	823241500	296000	296000	296000	296000	50
595	20240312	110800	808441500	295000	295000	295000	295000	31
596	20240312	110700	799296500	295000	295000	295000	295000	0
597	20240312	110600	799296500	295000	295000	295000	295000	3
598	20240312	110500	798411500	296000	296000	296000	296000	8
599	20240312	110400	796043500	295000	295500	295500	295000	24
600	20240312	110300	788953500	296000	295500	296000	295500	4
601	20240312	110200	787771000	296000	296000	296000	296000	31
602	20240312	110100	778595000	296500	296000	296500	296000	7
603	20240312	110000	776522000	296500	296500	296500	296500	7
604	20240312	105900	774446500	296000	296000	296000	296000	3
605	20240312	105800	773558500	296500	296500	296500	296500	5
606	20240312	105700	772076000	296500	296000	296500	296000	5
607	20240312	105600	770595500	295500	295500	295500	295500	0
608	20240312	105500	770595500	295500	296500	296500	295500	20
609	20240312	105400	764672500	295500	295500	296000	295000	167
610	20240312	105300	715320500	295000	295000	295000	295000	4
611	20240312	105200	714140500	295000	295000	295000	295000	6
612	20240312	105100	712370500	295000	295500	295500	295000	4
613	20240312	105000	711190000	295000	295000	295000	295000	3
614	20240312	104900	710305000	295000	295000	295000	295000	4
615	20240312	104800	709125000	295500	295500	295500	295500	8
616	20240312	104700	706761000	294500	295500	295500	294500	5
617	20240312	104600	705287500	295000	294500	295000	294500	27
618	20240312	104500	697324000	294500	295000	295000	294500	6
619	20240312	104400	695554500	295000	294500	295000	294500	21
620	20240312	104300	689361500	295000	295000	295000	295000	5
621	20240312	104200	687886500	294500	295000	295000	294500	8
622	20240312	104100	685528000	294500	294500	294500	294500	0
623	20240312	104000	685528000	294500	294500	294500	294500	4
624	20240312	103900	684350000	294500	294500	294500	294500	1
625	20240312	103800	684055500	294500	294500	294500	294500	4
626	20240312	103700	682877500	294500	294500	294500	294500	0
627	20240312	103600	682877500	294500	295000	295000	294500	9
628	20240312	103500	680225000	294500	294500	294500	294500	0
629	20240312	103400	680225000	294500	295000	295000	294500	6
630	20240312	103300	678456500	295000	295000	295000	295000	0
631	20240312	103200	678456500	295000	294500	295000	294500	12
632	20240312	103100	674917000	295500	295000	295500	294500	52
633	20240312	103000	659578000	295000	295500	295500	295000	14
634	20240312	102900	655443000	295000	295000	295000	295000	7
635	20240312	102800	653378000	295000	295000	295000	295000	1
636	20240312	102700	653083000	295000	295000	295000	295000	5
637	20240312	102600	651608000	295000	295000	295000	295000	5
638	20240312	102500	650133000	295000	295000	295000	295000	31
639	20240312	102400	640988000	295000	295000	295000	295000	0
640	20240312	102300	640988000	295000	295500	295500	295000	8
641	20240312	102200	638626000	295000	295000	295000	295000	14
642	20240312	102100	634496000	295000	295500	295500	295000	31
643	20240312	102000	625341500	295500	295000	295500	295000	13
644	20240312	101900	621501500	295000	295500	295500	295000	8
645	20240312	101800	619138000	294500	294500	294500	294500	10
646	20240312	101700	616193000	294500	295500	295500	294500	5
647	20240312	101600	614719500	295500	295000	295500	295000	10
648	20240312	101500	611765500	295000	295500	295500	295000	6
649	20240312	101400	609993500	295500	294500	295500	294500	8
650	20240312	101300	607633500	295000	295000	295000	295000	3
651	20240312	101200	606748500	295000	295000	295000	295000	4
652	20240312	101100	605568500	295500	295500	295500	295500	10
653	20240312	101000	602613500	295500	295000	295500	295000	6
654	20240312	100900	600842500	295000	295000	295000	295000	15
655	20240312	100800	596417500	294500	294500	294500	294500	3
656	20240312	100700	595534000	295000	295000	295000	295000	25
657	20240312	100600	588159000	295000	294500	295000	294500	5
658	20240312	100500	586686000	294500	294500	294500	294500	9
659	20240312	100400	584035500	294500	294500	294500	294500	3
660	20240312	100300	583152000	295000	294500	295000	294500	3
661	20240312	100200	582267500	294500	295000	295000	294500	6
662	20240312	100100	580499500	295000	294500	295000	294500	12
663	20240312	100000	576965000	294500	294000	294500	294000	10
664	20240312	095900	574020500	294500	294500	294500	294500	7
665	20240312	095800	571959000	294000	294000	294000	294000	5
666	20240312	095700	570489000	294000	294000	294000	294000	3
667	20240312	095600	569607000	294500	294500	294500	294500	17
668	20240312	095500	564600500	295000	294500	295000	294500	20
669	20240312	095400	558703500	294500	295000	295000	294500	36
670	20240312	095300	548093500	295000	295500	295500	295000	62
671	20240312	095200	529796000	295500	295500	295500	295500	5
672	20240312	095100	528318500	295500	295500	295500	295500	8
673	20240312	095000	525954500	295500	296000	296000	295500	16
674	20240312	094900	521226000	296500	296500	296500	296000	105
675	20240312	094800	490138000	296500	296500	296500	296500	25
676	20240312	094700	482725500	296500	297000	297000	296500	42
677	20240312	094600	470270000	296500	296500	296500	296500	0
678	20240312	094500	470270000	296500	297500	297500	296500	13
679	20240312	094400	466406500	297000	297000	297500	297000	46
680	20240312	094300	452744000	297500	297500	297500	297500	11
681	20240312	094200	449471500	297500	297500	297500	297500	62
682	20240312	094100	431026500	297500	297500	298000	297500	66
683	20240312	094000	411389000	297500	297500	297500	297500	1
684	20240312	093900	411091500	297000	297000	297000	297000	2
685	20240312	093800	410497500	297000	296500	297000	296500	28
686	20240312	093700	402183000	296500	296500	296500	296500	0
687	20240312	093600	402183000	296500	296500	296500	296500	1
688	20240312	093500	401886500	296000	296000	296000	296000	5
689	20240312	093400	400406500	296000	296000	296000	296000	22
690	20240312	093300	393894500	296000	296000	296000	296000	4
691	20240312	093200	392710500	296000	297000	298000	296000	60
692	20240312	093100	374910000	297500	298000	298000	297000	67
693	20240312	093000	354972500	298000	297000	298000	297000	73
694	20240312	092900	333234500	297000	296500	297000	296500	40
695	20240312	092800	321363500	296500	296500	296500	296500	17
696	20240312	092700	316323000	296500	296500	296500	296000	55
697	20240312	092600	300016000	296500	295500	296500	295500	66
698	20240312	092500	280502500	295000	295000	295000	295000	4
699	20240312	092400	279322500	295000	295000	295500	294500	135
700	20240312	092300	239496500	295000	295000	295000	295000	10
701	20240312	092200	236546500	295000	295500	295500	295000	4
702	20240312	092100	235366000	295500	295500	295500	295500	3
703	20240312	092000	234479500	295500	295500	295500	295500	12
704	20240312	091900	230933500	294500	295000	295000	294500	11
705	20240312	091800	227690000	294500	294500	294500	294500	3
706	20240312	091700	226806500	294500	295000	295000	294000	56
707	20240312	091600	210321500	295000	295000	295000	295000	4
708	20240312	091500	209141500	295000	295000	295000	295000	6
709	20240312	091400	207371500	295500	295500	295500	295500	5
710	20240312	091300	205894000	295500	295500	295500	295500	12
711	20240312	091200	202348000	295000	295000	295000	295000	15
712	20240312	091100	197923000	295000	295500	295500	295000	116
713	20240312	091000	163701500	295500	295500	295500	295500	49
714	20240312	090900	149222000	295500	295500	295500	295500	10
715	20240312	090800	146267000	296000	296000	296000	296000	10
716	20240312	090700	143307000	296000	296000	296000	295500	25
717	20240312	090600	135912000	296000	296500	296500	296000	78
718	20240312	090500	112814500	296500	296000	297000	296000	30
719	20240312	090400	103910000	296500	296000	296500	296000	31
720	20240312	090300	94732500	296500	296000	296500	296000	42
721	20240312	090200	82288000	296000	296000	296000	296000	18
722	20240312	090100	76960000	296000	296000	296000	296000	14
723	20240312	090000	72816000	296000	296000	296000	296000	246