KissMeData/298020/min/candle-20240325.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240325	205900	3768945500	294000	294000	294000	294000	396
3	20240325	205800	3768945500	294000	294000	294000	294000	0
4	20240325	205700	3768945500	294000	294000	294000	294000	0
5	20240325	205600	3768945500	294000	294000	294000	294000	0
6	20240325	205500	3768945500	294000	294000	294000	294000	0
7	20240325	205400	3768945500	294000	294000	294000	294000	0
8	20240325	205300	3768945500	294000	294000	294000	294000	0
9	20240325	205200	3768945500	294000	294000	294000	294000	0
10	20240325	205100	3768945500	294000	294000	294000	294000	0
11	20240325	205000	3768945500	294000	294000	294000	294000	0
12	20240325	204900	3768945500	294000	294000	294000	294000	0
13	20240325	204800	3768945500	294000	294000	294000	294000	0
14	20240325	204700	3768945500	294000	294000	294000	294000	0
15	20240325	204600	3768945500	294000	294000	294000	294000	0
16	20240325	204500	3768945500	294000	294000	294000	294000	0
17	20240325	204400	3768945500	294000	294000	294000	294000	0
18	20240325	204300	3768945500	294000	294000	294000	294000	0
19	20240325	204200	3768945500	294000	294000	294000	294000	0
20	20240325	204100	3768945500	294000	294000	294000	294000	0
21	20240325	204000	3768945500	294000	294000	294000	294000	0
22	20240325	203900	3768945500	294000	294000	294000	294000	0
23	20240325	203800	3768945500	294000	294000	294000	294000	0
24	20240325	203700	3768945500	294000	294000	294000	294000	0
25	20240325	203600	3768945500	294000	294000	294000	294000	0
26	20240325	203500	3768945500	294000	294000	294000	294000	0
27	20240325	203400	3768945500	294000	294000	294000	294000	0
28	20240325	203300	3768945500	294000	294000	294000	294000	0
29	20240325	203200	3768945500	294000	294000	294000	294000	0
30	20240325	203100	3768945500	294000	294000	294000	294000	0
31	20240325	203000	3768945500	294000	294000	294000	294000	0
32	20240325	202900	3768945500	294000	294000	294000	294000	396
33	20240325	202800	3768945500	294000	294000	294000	294000	0
34	20240325	202700	3768945500	294000	294000	294000	294000	0
35	20240325	202600	3768945500	294000	294000	294000	294000	0
36	20240325	202500	3768945500	294000	294000	294000	294000	0
37	20240325	202400	3768945500	294000	294000	294000	294000	0
38	20240325	202300	3768945500	294000	294000	294000	294000	0
39	20240325	202200	3768945500	294000	294000	294000	294000	0
40	20240325	202100	3768945500	294000	294000	294000	294000	0
41	20240325	202000	3768945500	294000	294000	294000	294000	0
42	20240325	201900	3768945500	294000	294000	294000	294000	0
43	20240325	201800	3768945500	294000	294000	294000	294000	0
44	20240325	201700	3768945500	294000	294000	294000	294000	0
45	20240325	201600	3768945500	294000	294000	294000	294000	0
46	20240325	201500	3768945500	294000	294000	294000	294000	0
47	20240325	201400	3768945500	294000	294000	294000	294000	0
48	20240325	201300	3768945500	294000	294000	294000	294000	0
49	20240325	201200	3768945500	294000	294000	294000	294000	0
50	20240325	201100	3768945500	294000	294000	294000	294000	0
51	20240325	201000	3768945500	294000	294000	294000	294000	0
52	20240325	200900	3768945500	294000	294000	294000	294000	0
53	20240325	200800	3768945500	294000	294000	294000	294000	0
54	20240325	200700	3768945500	294000	294000	294000	294000	0
55	20240325	200600	3768945500	294000	294000	294000	294000	0
56	20240325	200500	3768945500	294000	294000	294000	294000	0
57	20240325	200400	3768945500	294000	294000	294000	294000	0
58	20240325	200300	3768945500	294000	294000	294000	294000	0
59	20240325	200200	3768945500	294000	294000	294000	294000	0
60	20240325	200100	3768945500	294000	294000	294000	294000	0
61	20240325	200000	3768945500	294000	294000	294000	294000	0
62	20240325	195900	3768945500	294000	294000	294000	294000	396
63	20240325	195800	3768945500	294000	294000	294000	294000	0
64	20240325	195700	3768945500	294000	294000	294000	294000	0
65	20240325	195600	3768945500	294000	294000	294000	294000	0
66	20240325	195500	3768945500	294000	294000	294000	294000	0
67	20240325	195400	3768945500	294000	294000	294000	294000	0
68	20240325	195300	3768945500	294000	294000	294000	294000	0
69	20240325	195200	3768945500	294000	294000	294000	294000	0
70	20240325	195100	3768945500	294000	294000	294000	294000	0
71	20240325	195000	3768945500	294000	294000	294000	294000	0
72	20240325	194900	3768945500	294000	294000	294000	294000	0
73	20240325	194800	3768945500	294000	294000	294000	294000	0
74	20240325	194700	3768945500	294000	294000	294000	294000	0
75	20240325	194600	3768945500	294000	294000	294000	294000	0
76	20240325	194500	3768945500	294000	294000	294000	294000	0
77	20240325	194400	3768945500	294000	294000	294000	294000	0
78	20240325	194300	3768945500	294000	294000	294000	294000	0
79	20240325	194200	3768945500	294000	294000	294000	294000	0
80	20240325	194100	3768945500	294000	294000	294000	294000	0
81	20240325	194000	3768945500	294000	294000	294000	294000	0
82	20240325	193900	3768945500	294000	294000	294000	294000	0
83	20240325	193800	3768945500	294000	294000	294000	294000	0
84	20240325	193700	3768945500	294000	294000	294000	294000	0
85	20240325	193600	3768945500	294000	294000	294000	294000	0
86	20240325	193500	3768945500	294000	294000	294000	294000	0
87	20240325	193400	3768945500	294000	294000	294000	294000	0
88	20240325	193300	3768945500	294000	294000	294000	294000	0
89	20240325	193200	3768945500	294000	294000	294000	294000	0
90	20240325	193100	3768945500	294000	294000	294000	294000	0
91	20240325	193000	3768945500	294000	294000	294000	294000	0
92	20240325	192900	3768945500	294000	294000	294000	294000	396
93	20240325	192800	3768945500	294000	294000	294000	294000	0
94	20240325	192700	3768945500	294000	294000	294000	294000	0
95	20240325	192600	3768945500	294000	294000	294000	294000	0
96	20240325	192500	3768945500	294000	294000	294000	294000	0
97	20240325	192400	3768945500	294000	294000	294000	294000	0
98	20240325	192300	3768945500	294000	294000	294000	294000	0
99	20240325	192200	3768945500	294000	294000	294000	294000	0
100	20240325	192100	3768945500	294000	294000	294000	294000	0
101	20240325	192000	3768945500	294000	294000	294000	294000	0
102	20240325	191900	3768945500	294000	294000	294000	294000	0
103	20240325	191800	3768945500	294000	294000	294000	294000	0
104	20240325	191700	3768945500	294000	294000	294000	294000	0
105	20240325	191600	3768945500	294000	294000	294000	294000	0
106	20240325	191500	3768945500	294000	294000	294000	294000	0
107	20240325	191400	3768945500	294000	294000	294000	294000	0
108	20240325	191300	3768945500	294000	294000	294000	294000	0
109	20240325	191200	3768945500	294000	294000	294000	294000	0
110	20240325	191100	3768945500	294000	294000	294000	294000	0
111	20240325	191000	3768945500	294000	294000	294000	294000	0
112	20240325	190900	3768945500	294000	294000	294000	294000	0
113	20240325	190800	3768945500	294000	294000	294000	294000	0
114	20240325	190700	3768945500	294000	294000	294000	294000	0
115	20240325	190600	3768945500	294000	294000	294000	294000	0
116	20240325	190500	3768945500	294000	294000	294000	294000	0
117	20240325	190400	3768945500	294000	294000	294000	294000	0
118	20240325	190300	3768945500	294000	294000	294000	294000	0
119	20240325	190200	3768945500	294000	294000	294000	294000	0
120	20240325	190100	3768945500	294000	294000	294000	294000	0
121	20240325	190000	3768945500	294000	294000	294000	294000	0
122	20240325	185900	3768945500	294000	294000	294000	294000	396
123	20240325	185800	3768945500	294000	294000	294000	294000	0
124	20240325	185700	3768945500	294000	294000	294000	294000	0
125	20240325	185600	3768945500	294000	294000	294000	294000	0
126	20240325	185500	3768945500	294000	294000	294000	294000	0
127	20240325	185400	3768945500	294000	294000	294000	294000	0
128	20240325	185300	3768945500	294000	294000	294000	294000	0
129	20240325	185200	3768945500	294000	294000	294000	294000	0
130	20240325	185100	3768945500	294000	294000	294000	294000	0
131	20240325	185000	3768945500	294000	294000	294000	294000	0
132	20240325	184900	3768945500	294000	294000	294000	294000	0
133	20240325	184800	3768945500	294000	294000	294000	294000	0
134	20240325	184700	3768945500	294000	294000	294000	294000	0
135	20240325	184600	3768945500	294000	294000	294000	294000	0
136	20240325	184500	3768945500	294000	294000	294000	294000	0
137	20240325	184400	3768945500	294000	294000	294000	294000	0
138	20240325	184300	3768945500	294000	294000	294000	294000	0
139	20240325	184200	3768945500	294000	294000	294000	294000	0
140	20240325	184100	3768945500	294000	294000	294000	294000	0
141	20240325	184000	3768945500	294000	294000	294000	294000	0
142	20240325	183900	3768945500	294000	294000	294000	294000	0
143	20240325	183800	3768945500	294000	294000	294000	294000	0
144	20240325	183700	3768945500	294000	294000	294000	294000	0
145	20240325	183600	3768945500	294000	294000	294000	294000	0
146	20240325	183500	3768945500	294000	294000	294000	294000	0
147	20240325	183400	3768945500	294000	294000	294000	294000	0
148	20240325	183300	3768945500	294000	294000	294000	294000	0
149	20240325	183200	3768945500	294000	294000	294000	294000	0
150	20240325	183100	3768945500	294000	294000	294000	294000	0
151	20240325	183000	3768945500	294000	294000	294000	294000	0
152	20240325	182900	3768945500	294000	294000	294000	294000	396
153	20240325	182800	3768945500	294000	294000	294000	294000	0
154	20240325	182700	3768945500	294000	294000	294000	294000	0
155	20240325	182600	3768945500	294000	294000	294000	294000	0
156	20240325	182500	3768945500	294000	294000	294000	294000	0
157	20240325	182400	3768945500	294000	294000	294000	294000	0
158	20240325	182300	3768945500	294000	294000	294000	294000	0
159	20240325	182200	3768945500	294000	294000	294000	294000	0
160	20240325	182100	3768945500	294000	294000	294000	294000	0
161	20240325	182000	3768945500	294000	294000	294000	294000	0
162	20240325	181900	3768945500	294000	294000	294000	294000	0
163	20240325	181800	3768945500	294000	294000	294000	294000	0
164	20240325	181700	3768945500	294000	294000	294000	294000	0
165	20240325	181600	3768945500	294000	294000	294000	294000	0
166	20240325	181500	3768945500	294000	294000	294000	294000	0
167	20240325	181400	3768945500	294000	294000	294000	294000	0
168	20240325	181300	3768945500	294000	294000	294000	294000	0
169	20240325	181200	3768945500	294000	294000	294000	294000	0
170	20240325	181100	3768945500	294000	294000	294000	294000	0
171	20240325	181000	3768945500	294000	294000	294000	294000	0
172	20240325	180900	3768945500	294000	294000	294000	294000	0
173	20240325	180800	3768945500	294000	294000	294000	294000	0
174	20240325	180700	3768945500	294000	294000	294000	294000	0
175	20240325	180600	3768945500	294000	294000	294000	294000	0
176	20240325	180500	3768945500	294000	294000	294000	294000	0
177	20240325	180400	3768945500	294000	294000	294000	294000	0
178	20240325	180300	3768945500	294000	294000	294000	294000	0
179	20240325	180200	3768945500	294000	294000	294000	294000	0
180	20240325	180100	3768945500	294000	294000	294000	294000	0
181	20240325	180000	3768945500	294000	294000	294000	294000	0
182	20240325	175900	3768945500	294000	294000	294000	294000	396
183	20240325	175800	3768945500	294000	294000	294000	294000	0
184	20240325	175700	3768945500	294000	294000	294000	294000	0
185	20240325	175600	3768945500	294000	294000	294000	294000	0
186	20240325	175500	3768945500	294000	294000	294000	294000	0
187	20240325	175400	3768945500	294000	294000	294000	294000	0
188	20240325	175300	3768945500	294000	294000	294000	294000	0
189	20240325	175200	3768945500	294000	294000	294000	294000	0
190	20240325	175100	3768945500	294000	294000	294000	294000	0
191	20240325	175000	3768945500	294000	294000	294000	294000	0
192	20240325	174900	3768945500	294000	294000	294000	294000	0
193	20240325	174800	3768945500	294000	294000	294000	294000	0
194	20240325	174700	3768945500	294000	294000	294000	294000	0
195	20240325	174600	3768945500	294000	294000	294000	294000	0
196	20240325	174500	3768945500	294000	294000	294000	294000	0
197	20240325	174400	3768945500	294000	294000	294000	294000	0
198	20240325	174300	3768945500	294000	294000	294000	294000	0
199	20240325	174200	3768945500	294000	294000	294000	294000	0
200	20240325	174100	3768945500	294000	294000	294000	294000	0
201	20240325	174000	3768945500	294000	294000	294000	294000	0
202	20240325	173900	3768945500	294000	294000	294000	294000	0
203	20240325	173800	3768945500	294000	294000	294000	294000	0
204	20240325	173700	3768945500	294000	294000	294000	294000	0
205	20240325	173600	3768945500	294000	294000	294000	294000	0
206	20240325	173500	3768945500	294000	294000	294000	294000	0
207	20240325	173400	3768945500	294000	294000	294000	294000	0
208	20240325	173300	3768945500	294000	294000	294000	294000	0
209	20240325	173200	3768945500	294000	294000	294000	294000	0
210	20240325	173100	3768945500	294000	294000	294000	294000	0
211	20240325	173000	3768945500	294000	294000	294000	294000	0
212	20240325	172900	3768945500	294000	294000	294000	294000	396
213	20240325	172800	3768945500	294000	294000	294000	294000	0
214	20240325	172700	3768945500	294000	294000	294000	294000	0
215	20240325	172600	3768945500	294000	294000	294000	294000	0
216	20240325	172500	3768945500	294000	294000	294000	294000	0
217	20240325	172400	3768945500	294000	294000	294000	294000	0
218	20240325	172300	3768945500	294000	294000	294000	294000	0
219	20240325	172200	3768945500	294000	294000	294000	294000	0
220	20240325	172100	3768945500	294000	294000	294000	294000	0
221	20240325	172000	3768945500	294000	294000	294000	294000	0
222	20240325	171900	3768945500	294000	294000	294000	294000	0
223	20240325	171800	3768945500	294000	294000	294000	294000	0
224	20240325	171700	3768945500	294000	294000	294000	294000	0
225	20240325	171600	3768945500	294000	294000	294000	294000	0
226	20240325	171500	3768945500	294000	294000	294000	294000	0
227	20240325	171400	3768945500	294000	294000	294000	294000	0
228	20240325	171300	3768945500	294000	294000	294000	294000	0
229	20240325	171200	3768945500	294000	294000	294000	294000	0
230	20240325	171100	3768945500	294000	294000	294000	294000	0
231	20240325	171000	3768945500	294000	294000	294000	294000	0
232	20240325	170900	3768945500	294000	294000	294000	294000	0
233	20240325	170800	3768945500	294000	294000	294000	294000	0
234	20240325	170700	3768945500	294000	294000	294000	294000	0
235	20240325	170600	3768945500	294000	294000	294000	294000	0
236	20240325	170500	3768945500	294000	294000	294000	294000	0
237	20240325	170400	3768945500	294000	294000	294000	294000	0
238	20240325	170300	3768945500	294000	294000	294000	294000	0
239	20240325	170200	3768945500	294000	294000	294000	294000	0
240	20240325	170100	3768945500	294000	294000	294000	294000	0
241	20240325	170000	3768945500	294000	294000	294000	294000	0
242	20240325	165900	3768945500	294000	294000	294000	294000	396
243	20240325	165800	3768945500	294000	294000	294000	294000	0
244	20240325	165700	3768945500	294000	294000	294000	294000	0
245	20240325	165600	3768945500	294000	294000	294000	294000	0
246	20240325	165500	3768945500	294000	294000	294000	294000	0
247	20240325	165400	3768945500	294000	294000	294000	294000	0
248	20240325	165300	3768945500	294000	294000	294000	294000	0
249	20240325	165200	3768945500	294000	294000	294000	294000	0
250	20240325	165100	3768945500	294000	294000	294000	294000	0
251	20240325	165000	3768945500	294000	294000	294000	294000	0
252	20240325	164900	3768945500	294000	294000	294000	294000	0
253	20240325	164800	3768945500	294000	294000	294000	294000	0
254	20240325	164700	3768945500	294000	294000	294000	294000	0
255	20240325	164600	3768945500	294000	294000	294000	294000	0
256	20240325	164500	3768945500	294000	294000	294000	294000	0
257	20240325	164400	3768945500	294000	294000	294000	294000	0
258	20240325	164300	3768945500	294000	294000	294000	294000	0
259	20240325	164200	3768945500	294000	294000	294000	294000	0
260	20240325	164100	3768945500	294000	294000	294000	294000	0
261	20240325	164000	3768945500	294000	294000	294000	294000	0
262	20240325	163900	3768945500	294000	294000	294000	294000	0
263	20240325	163800	3768945500	294000	294000	294000	294000	0
264	20240325	163700	3768945500	294000	294000	294000	294000	0
265	20240325	163600	3768945500	294000	294000	294000	294000	0
266	20240325	163500	3768945500	294000	294000	294000	294000	0
267	20240325	163400	3768945500	294000	294000	294000	294000	0
268	20240325	163300	3768945500	294000	294000	294000	294000	0
269	20240325	163200	3768945500	294000	294000	294000	294000	0
270	20240325	163100	3768945500	294000	294000	294000	294000	0
271	20240325	163000	3768945500	294000	294000	294000	294000	0
272	20240325	162900	3768945500	294000	294000	294000	294000	396
273	20240325	162800	3768945500	294000	294000	294000	294000	0
274	20240325	162700	3768945500	294000	294000	294000	294000	0
275	20240325	162600	3768945500	294000	294000	294000	294000	0
276	20240325	162500	3768945500	294000	294000	294000	294000	0
277	20240325	162400	3768945500	294000	294000	294000	294000	0
278	20240325	162300	3768945500	294000	294000	294000	294000	0
279	20240325	162200	3768945500	294000	294000	294000	294000	0
280	20240325	162100	3768945500	294000	294000	294000	294000	0
281	20240325	162000	3768945500	294000	294000	294000	294000	0
282	20240325	161900	3768945500	294000	294000	294000	294000	0
283	20240325	161800	3768945500	294000	294000	294000	294000	0
284	20240325	161700	3768945500	294000	294000	294000	294000	0
285	20240325	161600	3768945500	294000	294000	294000	294000	0
286	20240325	161500	3768945500	294000	294000	294000	294000	0
287	20240325	161400	3768945500	294000	294000	294000	294000	0
288	20240325	161300	3768945500	294000	294000	294000	294000	0
289	20240325	161200	3768945500	294000	294000	294000	294000	0
290	20240325	161100	3768945500	294000	294000	294000	294000	0
291	20240325	161000	3768945500	294000	294000	294000	294000	0
292	20240325	160900	3768945500	294000	294000	294000	294000	0
293	20240325	160800	3768945500	294000	294000	294000	294000	0
294	20240325	160700	3768945500	294000	294000	294000	294000	0
295	20240325	160600	3768945500	294000	294000	294000	294000	0
296	20240325	160500	3768945500	294000	294000	294000	294000	0
297	20240325	160400	3768945500	294000	294000	294000	294000	0
298	20240325	160300	3768945500	294000	294000	294000	294000	0
299	20240325	160200	3768945500	294000	294000	294000	294000	0
300	20240325	160100	3768945500	294000	294000	294000	294000	0
301	20240325	160000	3768945500	294000	294000	294000	294000	0
302	20240325	155900	3768945500	294000	294000	294000	294000	396
303	20240325	155800	3768945500	294000	294000	294000	294000	0
304	20240325	155700	3768945500	294000	294000	294000	294000	0
305	20240325	155600	3768945500	294000	294000	294000	294000	0
306	20240325	155500	3768945500	294000	294000	294000	294000	0
307	20240325	155400	3768945500	294000	294000	294000	294000	0
308	20240325	155300	3768945500	294000	294000	294000	294000	0
309	20240325	155200	3768945500	294000	294000	294000	294000	0
310	20240325	155100	3768945500	294000	294000	294000	294000	0
311	20240325	155000	3768945500	294000	294000	294000	294000	0
312	20240325	154900	3768945500	294000	294000	294000	294000	0
313	20240325	154800	3768945500	294000	294000	294000	294000	0
314	20240325	154700	3768945500	294000	294000	294000	294000	0
315	20240325	154600	3768945500	294000	294000	294000	294000	0
316	20240325	154500	3768945500	294000	294000	294000	294000	0
317	20240325	154400	3768945500	294000	294000	294000	294000	0
318	20240325	154300	3768945500	294000	294000	294000	294000	0
319	20240325	154200	3768945500	294000	294000	294000	294000	0
320	20240325	154100	3768945500	294000	294000	294000	294000	0
321	20240325	154000	3768945500	294000	294000	294000	294000	0
322	20240325	153900	3768945500	294000	294000	294000	294000	0
323	20240325	153800	3768945500	294000	294000	294000	294000	0
324	20240325	153700	3768945500	294000	294000	294000	294000	0
325	20240325	153600	3768945500	294000	294000	294000	294000	0
326	20240325	153500	3768945500	294000	294000	294000	294000	0
327	20240325	153400	3768945500	294000	294000	294000	294000	0
328	20240325	153300	3768945500	294000	294000	294000	294000	0
329	20240325	153200	3768945500	294000	294000	294000	294000	0
330	20240325	153100	3768945500	294000	294000	294000	294000	0
331	20240325	153000	3768945500	294000	294000	294000	294000	396
332	20240325	152900	3652521500	295500	295500	295500	295500	0
333	20240325	152800	3652521500	295500	295500	295500	295500	0
334	20240325	152700	3652521500	295500	295500	295500	295500	0
335	20240325	152600	3652521500	295500	295500	295500	295500	0
336	20240325	152500	3652521500	295500	295500	295500	295500	0
337	20240325	152400	3652521500	295500	295500	295500	295500	0
338	20240325	152300	3652521500	295500	295500	295500	295500	0
339	20240325	152200	3652521500	295500	295500	295500	295500	0
340	20240325	152100	3652521500	295500	295500	295500	295500	0
341	20240325	152000	3652521500	295500	295500	295500	295500	0
342	20240325	151900	3652521500	295500	295500	295500	295000	40
343	20240325	151800	3640707000	295000	294500	295000	294500	29
344	20240325	151700	3632154500	294000	295000	295000	294000	55
345	20240325	151600	3615963000	295000	294500	295000	294500	37
346	20240325	151500	3605053500	294500	295000	295000	294500	32
347	20240325	151400	3595623000	295000	295000	295000	294500	24
348	20240325	151300	3588550500	295000	295000	295000	294500	16
349	20240325	151200	3583831500	294500	294500	295000	294000	21
350	20240325	151100	3577642000	294000	294500	295000	294000	137
351	20240325	151000	3537295000	294500	294500	294500	294000	13
352	20240325	150900	3533470000	294500	294000	294500	294000	153
353	20240325	150800	3488437000	294000	294000	294000	294000	14
354	20240325	150700	3484321000	294000	294000	294500	294000	36
355	20240325	150600	3473736500	294500	294000	294500	294000	21
356	20240325	150500	3467561000	294000	294000	294000	294000	5
357	20240325	150400	3466091000	294500	294000	294500	294000	23
358	20240325	150300	3459324500	294500	294500	294500	294500	17
359	20240325	150200	3454318000	294500	294000	294500	294000	49
360	20240325	150100	3439893500	294000	294500	294500	294000	22
361	20240325	150000	3433423500	294000	294000	295000	294000	19
362	20240325	145900	3427830000	294500	294000	294500	294000	22
363	20240325	145800	3421361000	294000	294000	294000	294000	0
364	20240325	145700	3421361000	294000	294000	294000	294000	13
365	20240325	145600	3417539000	294500	295000	295000	294000	107
366	20240325	145500	3385995000	294500	295000	295000	294000	8
367	20240325	145400	3383640500	294500	294500	294500	294000	21
368	20240325	145300	3377457500	294500	294000	294500	294000	60
369	20240325	145200	3359796500	294000	294000	294000	294000	18
370	20240325	145100	3354504500	294000	294000	294500	293500	122
371	20240325	145000	3318645000	294000	294000	294000	293500	9
372	20240325	144900	3316002500	294000	293500	294500	293500	28
373	20240325	144800	3307759000	293500	294000	294000	293500	16
374	20240325	144700	3303061500	294000	293500	294000	293500	45
375	20240325	144600	3289835000	293500	293500	294000	293500	23
376	20240325	144500	3283084000	293500	293500	293500	293500	3
377	20240325	144400	3282203500	294000	293500	294000	293500	46
378	20240325	144300	3268680000	293500	294000	294000	293500	21
379	20240325	144200	3262516000	293500	293500	293500	293500	14
380	20240325	144100	3258407000	293500	294000	294000	293500	15
381	20240325	144000	3253999000	294000	294000	294500	294000	51
382	20240325	143900	3239004000	294000	294000	294000	294000	8
383	20240325	143800	3236652000	294000	294000	294500	294000	18
384	20240325	143700	3231359000	294000	294500	294500	294000	12
385	20240325	143600	3227830500	294500	294000	294500	293500	36
386	20240325	143500	3217231500	293500	293500	294500	293500	29
387	20240325	143400	3208712000	293500	293500	294000	293000	36
388	20240325	143300	3198142000	293000	293500	293500	293000	43
389	20240325	143200	3185530500	293000	293500	293500	293000	8
390	20240325	143100	3183183000	294500	293500	294500	293500	10
391	20240325	143000	3180244000	293500	293500	293500	293500	19
392	20240325	142900	3174667500	293500	294000	294000	293500	13
393	20240325	142800	3170850000	293500	293500	294500	293500	29
394	20240325	142700	3162329000	294500	294000	294500	294000	22
395	20240325	142600	3155851500	294000	294000	294000	294000	1
396	20240325	142500	3155557500	293500	293500	295000	293500	134
397	20240325	142400	3116086000	294000	294000	294000	293500	103
398	20240325	142300	3085805500	293500	293000	293500	293000	536
399	20240325	142200	2928705500	293000	293000	293000	293000	6
400	20240325	142100	2926947500	293000	293500	293500	293000	52
401	20240325	142000	2911687000	294000	293500	294000	293500	40
402	20240325	141900	2899946500	293500	293500	293500	293500	6
403	20240325	141800	2898185500	293500	293500	293500	293500	13
404	20240325	141700	2894370000	293500	293500	293500	293500	23
405	20240325	141600	2887619500	293500	293500	293500	293500	10
406	20240325	141500	2884684500	293500	293500	294000	293500	21
407	20240325	141400	2878520500	293500	293500	293500	293500	9
408	20240325	141300	2875879000	294000	293500	294000	293500	4
409	20240325	141200	2874704500	293500	293500	294000	293000	63
410	20240325	141100	2856221000	293500	293500	293500	293500	14
411	20240325	141000	2852112000	293500	293500	293500	293500	18
412	20240325	140900	2846829000	293500	294000	294000	293500	10
413	20240325	140800	2843893000	293500	293500	293500	293500	3
414	20240325	140700	2843012500	294000	294000	294000	293500	20
415	20240325	140600	2837141500	293500	293500	293500	293500	6
416	20240325	140500	2835380500	293500	293000	294000	293000	81
417	20240325	140400	2811613500	293000	293000	293000	293000	20
418	20240325	140300	2805753500	293000	293000	293000	293000	6
419	20240325	140200	2803995500	293000	293000	293000	293000	27
420	20240325	140100	2796084500	293000	293500	294000	293000	8
421	20240325	140000	2793738500	293500	293500	293500	293500	10
422	20240325	135900	2790803500	293000	294000	294000	293000	19
423	20240325	135800	2785235500	293500	293500	293500	293500	5
424	20240325	135700	2783768000	293500	293500	293500	293000	21
425	20240325	135600	2777611000	294000	293500	294000	293500	22
426	20240325	135500	2771153500	293500	293500	293500	293500	13
427	20240325	135400	2767338000	293500	293500	293500	293500	27
428	20240325	135300	2759413500	293500	293500	294000	293500	10
429	20240325	135200	2756478000	293500	293500	294000	293500	18
430	20240325	135100	2751194500	293500	293500	293500	293500	8
431	20240325	135000	2748846500	294000	294000	294000	293500	11
432	20240325	134900	2745616000	293500	293500	293500	293500	20
433	20240325	134800	2739746000	293500	294000	294000	293500	6
434	20240325	134700	2737984500	294000	293500	294000	293500	15
435	20240325	134600	2733581500	293500	293500	293500	293500	12
436	20240325	134500	2730059500	293500	293500	293500	293500	7
437	20240325	134400	2728005000	293500	294000	294000	293500	20
438	20240325	134300	2722134500	293500	293500	293500	293500	4
439	20240325	134200	2720960500	293500	294000	294000	293500	4
440	20240325	134100	2719786000	293500	293500	294000	293500	20
441	20240325	134000	2713915500	293500	293500	293500	293500	7
442	20240325	133900	2711861000	293500	293500	293500	293000	70
443	20240325	133800	2691325500	293500	293000	293500	293000	19
444	20240325	133700	2685755500	293000	293000	293500	293000	5
445	20240325	133600	2684289500	293000	293000	293000	293000	19
446	20240325	133500	2678722500	294000	294000	294000	293000	15
447	20240325	133400	2674315000	293500	293000	293500	293000	17
448	20240325	133300	2669333000	293000	293500	293500	293000	9
449	20240325	133200	2666695500	294000	293500	294000	293500	12
450	20240325	133100	2663171500	293000	293000	293000	293000	23
451	20240325	133000	2656432500	293000	293000	293500	293000	15
452	20240325	132900	2652035500	293000	293500	293500	293000	26
453	20240325	132800	2644405000	293500	293500	294000	293500	12
454	20240325	132700	2640882500	294000	293000	294000	293000	60
455	20240325	132600	2623278500	293000	293000	293500	293000	24
456	20240325	132500	2616246000	293000	293000	293000	293000	2
457	20240325	132400	2615660000	293000	293000	293000	293000	19
458	20240325	132300	2610093000	293000	293000	293000	293000	21
459	20240325	132200	2603940000	293000	293000	293000	293000	4
460	20240325	132100	2602768000	293000	293500	293500	293000	32
461	20240325	132000	2593383000	293500	294000	294000	293500	4
462	20240325	131900	2592208500	294000	293500	294000	293500	9
463	20240325	131800	2589565000	293000	293500	293500	293000	17
464	20240325	131700	2584583500	293500	293500	294000	293500	8
465	20240325	131600	2582235000	293500	293500	293500	293500	51
466	20240325	131500	2567266500	293500	294000	294000	293500	6
467	20240325	131400	2565504500	293500	293500	293500	293500	8
468	20240325	131300	2563156500	293500	293500	293500	293500	24
469	20240325	131200	2556112500	293500	294000	294000	293500	5
470	20240325	131100	2554644000	294000	294000	294000	293500	24
471	20240325	131000	2547598500	293500	293500	293500	293500	9
472	20240325	130900	2544957000	293500	293500	293500	293500	3
473	20240325	130800	2544076500	294000	293500	294000	293000	34
474	20240325	130700	2534094500	293500	293000	293500	293000	60
475	20240325	130600	2516488000	293000	293000	293000	293000	7
476	20240325	130500	2514437000	293000	293000	293500	293000	22
477	20240325	130400	2507989000	293500	293500	293500	293500	2
478	20240325	130300	2507402000	293000	293500	293500	293000	26
479	20240325	130200	2499783500	293000	293500	293500	293000	7
480	20240325	130100	2497730000	293500	293500	293500	293000	8
481	20240325	130000	2495384500	293000	293000	293500	293000	26
482	20240325	125900	2487764500	293000	293000	293000	293000	8
483	20240325	125800	2485420500	293000	293000	293000	293000	21
484	20240325	125700	2479267500	293000	293000	293000	293000	4
485	20240325	125600	2478095500	293000	294000	294000	293000	31
486	20240325	125500	2468984000	293500	293500	293500	293500	20
487	20240325	125400	2463114000	293500	293500	294000	293500	4
488	20240325	125300	2461939500	293500	293500	293500	293500	19
489	20240325	125200	2456363000	293500	293500	293500	293500	6
490	20240325	125100	2454602000	293500	293000	293500	293000	14
491	20240325	125000	2450495000	293000	293000	293500	293000	38
492	20240325	124900	2439353000	293000	293000	293000	293000	4
493	20240325	124800	2438181000	293000	293000	293500	293000	35
494	20240325	124700	2427911000	293000	293500	293500	293000	22
495	20240325	124600	2421463500	293000	293000	293500	293000	40
496	20240325	124500	2409725500	293500	293000	293500	293000	44
497	20240325	124400	2396823500	293500	293000	293500	293000	2
498	20240325	124300	2396237000	293000	293500	293500	293000	10
499	20240325	124200	2393306500	293000	293000	293500	293000	21
500	20240325	124100	2387152500	293000	292500	293000	292500	6
501	20240325	124000	2385397000	292500	293000	293000	292500	27
502	20240325	123900	2377498000	292500	292500	293000	292500	7
503	20240325	123800	2375448000	293000	293000	293000	292500	44
504	20240325	123700	2362557500	293000	293000	293000	292500	107
505	20240325	123600	2331215000	293000	292500	293000	292500	8
506	20240325	123500	2328874500	292500	292500	292500	292500	44
507	20240325	123400	2316004500	292500	292500	293000	292500	77
508	20240325	123300	2293444500	292500	292500	292500	292500	14
509	20240325	123200	2289349500	292500	292500	292500	292500	15
510	20240325	123100	2284962000	292500	293000	293000	292500	8
511	20240325	123000	2282621000	292500	292500	292500	292500	7
512	20240325	122900	2280573500	292500	292500	292500	292500	17
513	20240325	122800	2275601000	292500	292500	292500	292500	6
514	20240325	122700	2273846000	292500	292500	293000	292500	22
515	20240325	122600	2267410500	292500	292500	292500	292500	6
516	20240325	122500	2265655500	292500	292500	292500	292500	5
517	20240325	122400	2264193000	292500	292500	293000	292500	21
518	20240325	122300	2258050000	292500	292500	292500	292500	2
519	20240325	122200	2257465000	292500	292500	292500	292500	23
520	20240325	122100	2250737500	292500	292500	293000	292500	6
521	20240325	122000	2248980500	292500	292500	292500	292500	10
522	20240325	121900	2246055500	292500	293000	293000	292500	23
523	20240325	121800	2239327500	292500	292500	292500	292500	4
524	20240325	121700	2238157500	292500	292500	293000	292500	30
525	20240325	121600	2229380000	292500	292500	292500	292500	38
526	20240325	121500	2218265000	292000	292000	292500	292000	11
527	20240325	121400	2215050500	292000	292000	292000	292000	19
528	20240325	121300	2209502500	292000	292000	292500	292000	8
529	20240325	121200	2207166000	292500	292000	292500	292000	49
530	20240325	121100	2192837000	292000	292000	292000	292000	17
531	20240325	121000	2187873000	292000	292000	292500	292000	10
532	20240325	120900	2184952500	292000	292000	292500	292000	19
533	20240325	120800	2179403500	292000	292000	292000	292000	5
534	20240325	120700	2177943500	292000	292000	292500	292000	14
535	20240325	120600	2173852000	292000	292000	292000	292000	17
536	20240325	120500	2168888000	292000	292000	292000	292000	7
537	20240325	120400	2166844000	292000	292000	292500	292000	30
538	20240325	120300	2158083500	292000	292000	292000	292000	19
539	20240325	120200	2152535500	292000	292000	292000	292000	8
540	20240325	120100	2150199500	292000	292500	292500	292000	17
541	20240325	120000	2145235000	292000	292000	292000	292000	108
542	20240325	115900	2113699000	292000	292500	292500	292000	22
543	20240325	115800	2107273500	292000	292000	292000	292000	3
544	20240325	115700	2106397500	292000	292000	292500	292000	93
545	20240325	115600	2079214000	292000	292000	292000	292000	15
546	20240325	115500	2074834000	292000	292000	292000	292000	10
547	20240325	115400	2071914000	292000	292000	292000	292000	7
548	20240325	115300	2069870000	292000	292500	292500	292000	19
549	20240325	115200	2064320000	292500	292000	292500	292000	12
550	20240325	115100	2060814000	292000	292000	292000	292000	18
551	20240325	115000	2055558000	292000	292000	292500	292000	13
552	20240325	114900	2051761500	292000	292500	292500	292000	7
553	20240325	114800	2049717000	292000	292000	292000	292000	18
554	20240325	114700	2044461000	292000	292000	292000	292000	15
555	20240325	114600	2040081000	292000	292000	292000	292000	18
556	20240325	114500	2034825000	292500	292000	292500	292000	7
557	20240325	114400	2032780500	292000	292000	292000	292000	7
558	20240325	114300	2030736500	292000	292000	292000	291500	107
559	20240325	114200	1999493000	292000	291500	292000	291500	67
560	20240325	114100	1979958000	291500	291500	291500	291500	19
561	20240325	114000	1974419500	291500	291500	292000	291500	7
562	20240325	113900	1972378000	291500	292000	292000	291500	12
563	20240325	113800	1968879500	291500	291500	291500	291500	40
564	20240325	113700	1957219500	291500	291500	291500	291500	10
565	20240325	113600	1954304500	291500	292000	292000	291500	323
566	20240325	113500	1859990500	292000	292000	292000	292000	3
567	20240325	113400	1859114500	292000	292000	292000	292000	11
568	20240325	113300	1855902500	292000	292000	292000	292000	31
569	20240325	113200	1846850500	292000	292500	292500	292000	14
570	20240325	113100	1842760000	292000	292000	292000	292000	119
571	20240325	113000	1808012000	292000	292000	292500	292000	23
572	20240325	112900	1801295500	292000	292000	292500	292000	34
573	20240325	112800	1791358000	292500	292000	292500	292000	14
574	20240325	112700	1787269500	292000	292000	292000	292000	12
575	20240325	112600	1783765500	292000	292500	292500	292000	5
576	20240325	112500	1782304500	292000	292000	292000	292000	19
577	20240325	112400	1776756500	292000	292000	292500	292000	10
578	20240325	112300	1773834500	292000	292000	292000	292000	16
579	20240325	112200	1769162500	292000	292000	292500	292000	9
580	20240325	112100	1766533000	292500	292000	292500	292000	48
581	20240325	112000	1752494500	292000	292500	292500	292000	46
582	20240325	111900	1739051500	292000	292000	292500	292000	8
583	20240325	111800	1736715000	292000	292500	292500	292000	6
584	20240325	111700	1734961000	292500	292500	292500	292500	54
585	20240325	111600	1719166000	292500	293000	293000	292500	11
586	20240325	111500	1715947500	292500	292500	292500	292000	59
587	20240325	111400	1698698000	292500	292000	292500	292000	12
588	20240325	111300	1695193000	292000	292000	292500	292000	22
589	20240325	111200	1688764500	292000	292500	292500	292000	21
590	20240325	111100	1682629500	292000	292000	292500	292000	13
591	20240325	111000	1678831500	292000	292500	292500	292000	22
592	20240325	110900	1672405000	292500	292500	292500	292000	38
593	20240325	110800	1661293000	292000	292000	292500	292000	6
594	20240325	110700	1659540000	292000	292500	292500	292000	26
595	20240325	110600	1651947500	292500	292000	292500	292000	46
596	20240325	110500	1638496500	292000	292000	292500	292000	18
597	20240325	110400	1633240000	292000	292500	292500	292000	8
598	20240325	110300	1630903500	292000	292500	292500	292000	8
599	20240325	110200	1628565500	292000	292000	292500	292000	35
600	20240325	110100	1618338000	292000	292000	292500	292000	11
601	20240325	110000	1615125000	292500	292000	292500	292000	13
602	20240325	105900	1611326500	292000	292000	292000	292000	17
603	20240325	105800	1606362500	292000	292000	292500	292000	16
604	20240325	105700	1601686000	292000	292000	292000	292000	6
605	20240325	105600	1599934000	292000	292000	292500	292000	23
606	20240325	105500	1593215500	292000	292000	292500	292000	13
607	20240325	105400	1589417000	292000	292000	292500	292000	7
608	20240325	105300	1587372500	292500	292000	292500	292000	21
609	20240325	105200	1581238500	292000	292000	292000	292000	3
610	20240325	105100	1580362500	292500	292000	292500	292000	20
611	20240325	105000	1574522000	292000	292500	292500	292000	218
612	20240325	104900	1510757500	292500	292500	292500	292500	7
613	20240325	104800	1508710000	292500	292500	292500	292500	7
614	20240325	104700	1506662500	292500	293000	293000	292500	6
615	20240325	104600	1504905500	292500	292500	292500	292500	8
616	20240325	104500	1502565500	292500	293000	293000	292500	2
617	20240325	104400	1501980000	292500	292500	292500	292500	40
618	20240325	104300	1490280000	292500	293000	293000	292500	4
619	20240325	104200	1489109500	292500	292500	292500	292500	3
620	20240325	104100	1488232000	292500	292500	292500	292500	11
621	20240325	104000	1485014500	292500	292500	292500	292500	0
622	20240325	103900	1485014500	292500	292500	292500	292500	4
623	20240325	103800	1483844500	292500	292500	293000	292500	9
624	20240325	103700	1481211500	292500	292500	292500	292500	6
625	20240325	103600	1479456500	292500	292500	292500	292500	6
626	20240325	103500	1477701500	292500	292500	292500	292500	18
627	20240325	103400	1472436500	292500	292500	292500	292000	31
628	20240325	103300	1463370500	292500	293000	293000	292500	12
629	20240325	103200	1459858500	293000	292500	293000	292500	26
630	20240325	103100	1452242500	292500	292000	292500	292000	71
631	20240325	103000	1431483000	292000	292000	292000	292000	13
632	20240325	102900	1427687000	292000	292500	292500	292000	5
633	20240325	102800	1426226000	292500	292000	292500	292000	8
634	20240325	102700	1423889500	292000	292000	292500	292000	16
635	20240325	102600	1419212000	292000	292000	292000	292000	8
636	20240325	102500	1416876000	292000	292000	292500	292000	7
637	20240325	102400	1414830500	292000	292000	292500	292000	9
638	20240325	102300	1412202000	292000	292000	292500	292000	14
639	20240325	102200	1408111000	292500	292000	292500	292000	33
640	20240325	102100	1398459500	292000	292500	292500	292000	15
641	20240325	102000	1394079000	292000	292500	292500	292000	46
642	20240325	101900	1380630500	292000	292000	292500	292000	111
643	20240325	101800	1348218000	292000	292500	292500	292000	9
644	20240325	101700	1345588000	292000	292000	292500	292000	13
645	20240325	101600	1341789500	292500	292000	292500	292000	13
646	20240325	101500	1337990500	292500	292000	292500	292000	25
647	20240325	101400	1330687000	292000	292000	292000	292000	40
648	20240325	101300	1319007000	292500	292500	292500	292500	381
649	20240325	101200	1207564500	293000	292500	293000	292500	10
650	20240325	101100	1204637500	293000	292500	293000	292500	9
651	20240325	101000	1202003500	292500	292500	293000	292500	64
652	20240325	100900	1183281000	292500	292500	293000	292500	105
653	20240325	100800	1152566000	292500	292500	292500	292500	26
654	20240325	100700	1144961000	292500	292500	293000	292500	21
655	20240325	100600	1138816000	292500	293000	293000	292500	25
656	20240325	100500	1131500000	292500	293000	293000	292500	9
657	20240325	100400	1128864500	293000	293000	293000	292500	250
658	20240325	100300	1055671000	293000	293500	293500	293000	74
659	20240325	100200	1033986500	293500	293500	293500	293000	12
660	20240325	100100	1030467500	293000	293000	293500	293000	12
661	20240325	100000	1026951000	293000	293000	293500	293000	7
662	20240325	095900	1024899500	293000	293500	293500	293000	6
663	20240325	095800	1023140000	293000	293500	293500	293000	27
664	20240325	095700	1015224000	293500	293500	293500	293500	0
665	20240325	095600	1015224000	293500	293500	293500	293000	15
666	20240325	095500	1010823500	293500	293500	293500	293500	10
667	20240325	095400	1007888500	293500	294000	294000	293500	11
668	20240325	095300	1004659500	293500	293000	293500	293000	41
669	20240325	095200	992627000	293500	293500	293500	293500	20
670	20240325	095100	986757000	293500	293500	293500	293000	17
671	20240325	095000	981771500	293500	293500	293500	293000	16
672	20240325	094900	977080000	293000	293000	293000	292500	49
673	20240325	094800	962725000	292500	293000	293000	292500	17
674	20240325	094700	957747000	293000	293000	293000	293000	20
675	20240325	094600	951887000	293000	293000	293000	293000	35
676	20240325	094500	941632000	293000	293000	293000	293000	25
677	20240325	094400	934307000	293000	293000	293000	293000	312
678	20240325	094300	842891000	293000	293500	293500	293000	223
679	20240325	094200	777451000	293500	293500	293500	293500	29
680	20240325	094100	768939500	293500	294000	294000	293500	5
681	20240325	094000	767471000	293500	294000	294000	293500	21
682	20240325	093900	761307000	293500	294000	294000	293500	17
683	20240325	093800	756317000	294000	293500	294000	293500	25
684	20240325	093700	748977000	293500	294000	294000	293500	165
685	20240325	093600	700468000	294000	294500	294500	294000	16
686	20240325	093500	695758500	294500	294500	294500	294000	11
687	20240325	093400	692520500	294500	294500	294500	294000	11
688	20240325	093300	689282500	294500	294500	294500	294500	21
689	20240325	093200	683098000	294500	294500	294500	294500	12
690	20240325	093100	679564000	294500	294500	294500	294500	5
691	20240325	093000	678091500	294500	294500	294500	294500	9
692	20240325	092900	675441000	294500	294500	294500	294500	7
693	20240325	092800	673379500	294000	294500	294500	294000	10
694	20240325	092700	670436500	294000	293500	294000	293500	37
695	20240325	092600	659559500	293500	294000	294000	293500	54
696	20240325	092500	643699500	294000	294000	294000	293500	69
697	20240325	092400	623419000	294000	293500	294000	293500	16
698	20240325	092300	618718500	293500	293500	294000	293500	85
699	20240325	092200	593732500	293500	293500	293500	293500	70
700	20240325	092100	573187500	294000	294000	294000	293500	36
701	20240325	092000	562605000	294000	293500	294000	293500	120
702	20240325	091900	527380500	293500	294000	294000	293500	196
703	20240325	091800	469757000	294000	294000	294000	294000	25
704	20240325	091700	462407000	294500	295000	295000	294000	235
705	20240325	091600	393191500	295000	295000	295000	295000	56
706	20240325	091500	376671500	295000	294500	295000	294500	54
707	20240325	091400	360753500	294500	295000	295000	294500	2
708	20240325	091300	360164000	295000	294500	295500	294500	159
709	20240325	091200	313243500	294500	294500	294500	294000	15
710	20240325	091100	308827500	294500	294500	295000	294500	86
711	20240325	091000	283497000	294500	295000	295500	294500	95
712	20240325	090900	255462000	295000	295000	295000	294500	99
713	20240325	090800	226290000	295000	295500	295500	295000	20
714	20240325	090700	220386000	295500	295000	295500	295000	16
715	20240325	090600	215663000	295500	296000	296000	295500	82
716	20240325	090500	191431500	296000	296000	296500	296000	69
717	20240325	090400	171005500	296000	296500	296500	296000	124
718	20240325	090300	134241500	297000	297000	297000	297000	1
719	20240325	090200	133944500	297000	297000	297500	297000	105
720	20240325	090100	102758500	298000	299000	299000	298000	140
721	20240325	090000	60983500	299000	299000	299000	298500	204