KissMeData/000670/min/candle-20240306.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240306	183200	526038500	498500	498500	498500	498500	16
3	20240306	183100	526038500	498500	498500	498500	498500	0
4	20240306	183000	526038500	498500	498500	498500	498500	0
5	20240306	182900	526038500	498500	498500	498500	498500	0
6	20240306	182800	526038500	498500	498500	498500	498500	0
7	20240306	182700	526038500	498500	498500	498500	498500	0
8	20240306	182600	526038500	498500	498500	498500	498500	0
9	20240306	182500	526038500	498500	498500	498500	498500	0
10	20240306	182400	526038500	498500	498500	498500	498500	0
11	20240306	182300	526038500	498500	498500	498500	498500	0
12	20240306	182200	526038500	498500	498500	498500	498500	0
13	20240306	182100	526038500	498500	498500	498500	498500	0
14	20240306	182000	526038500	498500	498500	498500	498500	0
15	20240306	181900	526038500	498500	498500	498500	498500	0
16	20240306	181800	526038500	498500	498500	498500	498500	0
17	20240306	181700	526038500	498500	498500	498500	498500	0
18	20240306	181600	526038500	498500	498500	498500	498500	0
19	20240306	181500	526038500	498500	498500	498500	498500	0
20	20240306	181400	526038500	498500	498500	498500	498500	0
21	20240306	181300	526038500	498500	498500	498500	498500	0
22	20240306	181200	526038500	498500	498500	498500	498500	0
23	20240306	181100	526038500	498500	498500	498500	498500	0
24	20240306	181000	526038500	498500	498500	498500	498500	0
25	20240306	180900	526038500	498500	498500	498500	498500	0
26	20240306	180800	526038500	498500	498500	498500	498500	0
27	20240306	180700	526038500	498500	498500	498500	498500	0
28	20240306	180600	526038500	498500	498500	498500	498500	0
29	20240306	180500	526038500	498500	498500	498500	498500	0
30	20240306	180400	526038500	498500	498500	498500	498500	0
31	20240306	180300	526038500	498500	498500	498500	498500	0
32	20240306	180200	526038500	498500	498500	498500	498500	16
33	20240306	180100	526038500	498500	498500	498500	498500	0
34	20240306	180000	526038500	498500	498500	498500	498500	0
35	20240306	175900	526038500	498500	498500	498500	498500	0
36	20240306	175800	526038500	498500	498500	498500	498500	0
37	20240306	175700	526038500	498500	498500	498500	498500	0
38	20240306	175600	526038500	498500	498500	498500	498500	0
39	20240306	175500	526038500	498500	498500	498500	498500	0
40	20240306	175400	526038500	498500	498500	498500	498500	0
41	20240306	175300	526038500	498500	498500	498500	498500	0
42	20240306	175200	526038500	498500	498500	498500	498500	0
43	20240306	175100	526038500	498500	498500	498500	498500	0
44	20240306	175000	526038500	498500	498500	498500	498500	0
45	20240306	174900	526038500	498500	498500	498500	498500	0
46	20240306	174800	526038500	498500	498500	498500	498500	0
47	20240306	174700	526038500	498500	498500	498500	498500	0
48	20240306	174600	526038500	498500	498500	498500	498500	0
49	20240306	174500	526038500	498500	498500	498500	498500	0
50	20240306	174400	526038500	498500	498500	498500	498500	0
51	20240306	174300	526038500	498500	498500	498500	498500	0
52	20240306	174200	526038500	498500	498500	498500	498500	0
53	20240306	174100	526038500	498500	498500	498500	498500	0
54	20240306	174000	526038500	498500	498500	498500	498500	0
55	20240306	173900	526038500	498500	498500	498500	498500	0
56	20240306	173800	526038500	498500	498500	498500	498500	0
57	20240306	173700	526038500	498500	498500	498500	498500	0
58	20240306	173600	526038500	498500	498500	498500	498500	0
59	20240306	173500	526038500	498500	498500	498500	498500	0
60	20240306	173400	526038500	498500	498500	498500	498500	0
61	20240306	173300	526038500	498500	498500	498500	498500	0
62	20240306	173200	526038500	498500	498500	498500	498500	16
63	20240306	173100	526038500	498500	498500	498500	498500	0
64	20240306	173000	526038500	498500	498500	498500	498500	0
65	20240306	172900	526038500	498500	498500	498500	498500	0
66	20240306	172800	526038500	498500	498500	498500	498500	0
67	20240306	172700	526038500	498500	498500	498500	498500	0
68	20240306	172600	526038500	498500	498500	498500	498500	0
69	20240306	172500	526038500	498500	498500	498500	498500	0
70	20240306	172400	526038500	498500	498500	498500	498500	0
71	20240306	172300	526038500	498500	498500	498500	498500	0
72	20240306	172200	526038500	498500	498500	498500	498500	0
73	20240306	172100	526038500	498500	498500	498500	498500	0
74	20240306	172000	526038500	498500	498500	498500	498500	0
75	20240306	171900	526038500	498500	498500	498500	498500	0
76	20240306	171800	526038500	498500	498500	498500	498500	0
77	20240306	171700	526038500	498500	498500	498500	498500	0
78	20240306	171600	526038500	498500	498500	498500	498500	0
79	20240306	171500	526038500	498500	498500	498500	498500	0
80	20240306	171400	526038500	498500	498500	498500	498500	0
81	20240306	171300	526038500	498500	498500	498500	498500	0
82	20240306	171200	526038500	498500	498500	498500	498500	0
83	20240306	171100	526038500	498500	498500	498500	498500	0
84	20240306	171000	526038500	498500	498500	498500	498500	0
85	20240306	170900	526038500	498500	498500	498500	498500	0
86	20240306	170800	526038500	498500	498500	498500	498500	0
87	20240306	170700	526038500	498500	498500	498500	498500	0
88	20240306	170600	526038500	498500	498500	498500	498500	0
89	20240306	170500	526038500	498500	498500	498500	498500	0
90	20240306	170400	526038500	498500	498500	498500	498500	0
91	20240306	170300	526038500	498500	498500	498500	498500	0
92	20240306	170200	526038500	498500	498500	498500	498500	16
93	20240306	170100	526038500	498500	498500	498500	498500	0
94	20240306	170000	526038500	498500	498500	498500	498500	0
95	20240306	165900	526038500	498500	498500	498500	498500	0
96	20240306	165800	526038500	498500	498500	498500	498500	0
97	20240306	165700	526038500	498500	498500	498500	498500	0
98	20240306	165600	526038500	498500	498500	498500	498500	0
99	20240306	165500	526038500	498500	498500	498500	498500	0
100	20240306	165400	526038500	498500	498500	498500	498500	0
101	20240306	165300	526038500	498500	498500	498500	498500	0
102	20240306	165200	526038500	498500	498500	498500	498500	0
103	20240306	165100	526038500	498500	498500	498500	498500	0
104	20240306	165000	526038500	498500	498500	498500	498500	0
105	20240306	164900	526038500	498500	498500	498500	498500	0
106	20240306	164800	526038500	498500	498500	498500	498500	0
107	20240306	164700	526038500	498500	498500	498500	498500	0
108	20240306	164600	526038500	498500	498500	498500	498500	0
109	20240306	164500	526038500	498500	498500	498500	498500	0
110	20240306	164400	526038500	498500	498500	498500	498500	0
111	20240306	164300	526038500	498500	498500	498500	498500	0
112	20240306	164200	526038500	498500	498500	498500	498500	0
113	20240306	164100	526038500	498500	498500	498500	498500	0
114	20240306	164000	526038500	498500	498500	498500	498500	0
115	20240306	163900	526038500	498500	498500	498500	498500	0
116	20240306	163800	526038500	498500	498500	498500	498500	0
117	20240306	163700	526038500	498500	498500	498500	498500	0
118	20240306	163600	526038500	498500	498500	498500	498500	0
119	20240306	163500	526038500	498500	498500	498500	498500	0
120	20240306	163400	526038500	498500	498500	498500	498500	0
121	20240306	163300	526038500	498500	498500	498500	498500	0
122	20240306	163200	526038500	498500	498500	498500	498500	16
123	20240306	163100	526038500	498500	498500	498500	498500	0
124	20240306	163000	526038500	498500	498500	498500	498500	0
125	20240306	162900	526038500	498500	498500	498500	498500	0
126	20240306	162800	526038500	498500	498500	498500	498500	0
127	20240306	162700	526038500	498500	498500	498500	498500	0
128	20240306	162600	526038500	498500	498500	498500	498500	0
129	20240306	162500	526038500	498500	498500	498500	498500	0
130	20240306	162400	526038500	498500	498500	498500	498500	0
131	20240306	162300	526038500	498500	498500	498500	498500	0
132	20240306	162200	526038500	498500	498500	498500	498500	0
133	20240306	162100	526038500	498500	498500	498500	498500	0
134	20240306	162000	526038500	498500	498500	498500	498500	0
135	20240306	161900	526038500	498500	498500	498500	498500	0
136	20240306	161800	526038500	498500	498500	498500	498500	0
137	20240306	161700	526038500	498500	498500	498500	498500	0
138	20240306	161600	526038500	498500	498500	498500	498500	0
139	20240306	161500	526038500	498500	498500	498500	498500	0
140	20240306	161400	526038500	498500	498500	498500	498500	0
141	20240306	161300	526038500	498500	498500	498500	498500	0
142	20240306	161200	526038500	498500	498500	498500	498500	0
143	20240306	161100	526038500	498500	498500	498500	498500	0
144	20240306	161000	526038500	498500	498500	498500	498500	0
145	20240306	160900	526038500	498500	498500	498500	498500	0
146	20240306	160800	526038500	498500	498500	498500	498500	0
147	20240306	160700	526038500	498500	498500	498500	498500	0
148	20240306	160600	526038500	498500	498500	498500	498500	0
149	20240306	160500	526038500	498500	498500	498500	498500	0
150	20240306	160400	526038500	498500	498500	498500	498500	0
151	20240306	160300	526038500	498500	498500	498500	498500	0
152	20240306	160200	526038500	498500	498500	498500	498500	16
153	20240306	160100	526038500	498500	498500	498500	498500	0
154	20240306	160000	526038500	498500	498500	498500	498500	0
155	20240306	155900	526038500	498500	498500	498500	498500	0
156	20240306	155800	526038500	498500	498500	498500	498500	0
157	20240306	155700	526038500	498500	498500	498500	498500	0
158	20240306	155600	526038500	498500	498500	498500	498500	0
159	20240306	155500	526038500	498500	498500	498500	498500	0
160	20240306	155400	526038500	498500	498500	498500	498500	0
161	20240306	155300	526038500	498500	498500	498500	498500	0
162	20240306	155200	526038500	498500	498500	498500	498500	0
163	20240306	155100	526038500	498500	498500	498500	498500	0
164	20240306	155000	526038500	498500	498500	498500	498500	0
165	20240306	154900	526038500	498500	498500	498500	498500	0
166	20240306	154800	526038500	498500	498500	498500	498500	0
167	20240306	154700	526038500	498500	498500	498500	498500	0
168	20240306	154600	526038500	498500	498500	498500	498500	0
169	20240306	154500	526038500	498500	498500	498500	498500	0
170	20240306	154400	526038500	498500	498500	498500	498500	0
171	20240306	154300	526038500	498500	498500	498500	498500	0
172	20240306	154200	526038500	498500	498500	498500	498500	0
173	20240306	154100	526038500	498500	498500	498500	498500	0
174	20240306	154000	526038500	498500	498500	498500	498500	0
175	20240306	153900	526038500	498500	498500	498500	498500	0
176	20240306	153800	526038500	498500	498500	498500	498500	0
177	20240306	153700	526038500	498500	498500	498500	498500	0
178	20240306	153600	526038500	498500	498500	498500	498500	0
179	20240306	153500	526038500	498500	498500	498500	498500	0
180	20240306	153400	526038500	498500	498500	498500	498500	0
181	20240306	153300	526038500	498500	498500	498500	498500	0
182	20240306	153200	526038500	498500	498500	498500	498500	16
183	20240306	153100	526038500	498500	498500	498500	498500	0
184	20240306	153000	526038500	498500	498500	498500	498500	16
185	20240306	152900	518062500	497500	497500	497500	497500	0
186	20240306	152800	518062500	497500	497500	497500	497500	0
187	20240306	152700	518062500	497500	497500	497500	497500	0
188	20240306	152600	518062500	497500	497500	497500	497500	0
189	20240306	152500	518062500	497500	497500	497500	497500	0
190	20240306	152400	518062500	497500	497500	497500	497500	0
191	20240306	152300	518062500	497500	497500	497500	497500	0
192	20240306	152200	518062500	497500	497500	497500	497500	0
193	20240306	152100	518062500	497500	497500	497500	497500	0
194	20240306	152000	518062500	497500	497500	497500	497500	0
195	20240306	151900	518062500	497500	499000	499000	497500	4
196	20240306	151800	516069500	499000	498000	499000	498000	3
197	20240306	151700	514574500	498000	497500	498000	497500	3
198	20240306	151600	513081000	498000	497500	498000	497500	54
199	20240306	151500	486215500	497500	498000	498000	497500	7
200	20240306	151400	482731000	497500	497500	497500	497500	1
201	20240306	151300	482233500	498000	498000	498000	498000	2
202	20240306	151200	481237500	497500	497500	497500	497500	0
203	20240306	151100	481237500	497500	497500	497500	497500	0
204	20240306	151000	481237500	497500	498000	498000	497500	8
205	20240306	150900	477254000	498500	498500	498500	498500	0
206	20240306	150800	477254000	498500	498500	498500	498500	0
207	20240306	150700	477254000	498500	498500	498500	498500	0
208	20240306	150600	477254000	498500	498500	498500	498500	4
209	20240306	150500	475260000	498500	498500	498500	498500	0
210	20240306	150400	475260000	498500	498500	498500	498500	0
211	20240306	150300	475260000	498500	498500	498500	498500	0
212	20240306	150200	475260000	498500	498500	498500	498500	1
213	20240306	150100	474761500	499000	499000	499000	499000	0
214	20240306	150000	474761500	499000	498000	499000	498000	3
215	20240306	145900	473265500	498000	498000	498000	498000	3
216	20240306	145800	471771500	497500	497500	497500	497500	1
217	20240306	145700	471274000	497500	497500	497500	497500	1
218	20240306	145600	470776500	497500	497500	497500	497500	0
219	20240306	145500	470776500	497500	497500	497500	497500	0
220	20240306	145400	470776500	497500	497500	497500	497500	2
221	20240306	145300	469781500	497500	497500	497500	497500	0
222	20240306	145200	469781500	497500	497500	497500	497500	1
223	20240306	145100	469284000	499000	499000	499000	499000	0
224	20240306	145000	469284000	499000	499000	499000	499000	1
225	20240306	144900	468785000	497500	497500	497500	497500	0
226	20240306	144800	468785000	497500	497500	497500	497500	0
227	20240306	144700	468785000	497500	497500	497500	497500	0
228	20240306	144600	468785000	497500	497500	497500	497500	1
229	20240306	144500	468287500	498000	498000	498000	498000	0
230	20240306	144400	468287500	498000	498000	498000	498000	0
231	20240306	144300	468287500	498000	498000	498000	498000	3
232	20240306	144200	466793500	498000	498000	498000	498000	3
233	20240306	144100	465299500	498000	498000	498000	498000	0
234	20240306	144000	465299500	498000	498000	498000	498000	0
235	20240306	143900	465299500	498000	498500	498500	498000	10
236	20240306	143800	460318000	498000	498000	498000	498000	1
237	20240306	143700	459820000	498000	498000	498000	498000	1
238	20240306	143600	459322000	498500	498500	498500	498500	0
239	20240306	143500	459322000	498500	498500	498500	498500	6
240	20240306	143400	456331000	498500	498500	498500	498500	0
241	20240306	143300	456331000	498500	498500	498500	498500	4
242	20240306	143200	454337000	498500	498500	498500	498500	0
243	20240306	143100	454337000	498500	498500	498500	498500	1
244	20240306	143000	453838500	498000	498000	498000	498000	0
245	20240306	142900	453838500	498000	498000	498000	498000	0
246	20240306	142800	453838500	498000	498000	498000	498000	0
247	20240306	142700	453838500	498000	498000	498000	498000	1
248	20240306	142600	453340500	498500	498500	498500	498500	0
249	20240306	142500	453340500	498500	498500	498500	498500	0
250	20240306	142400	453340500	498500	498500	498500	498500	0
251	20240306	142300	453340500	498500	498500	498500	498500	0
252	20240306	142200	453340500	498500	498500	498500	498500	0
253	20240306	142100	453340500	498500	498000	498500	498000	33
254	20240306	142000	436905000	498000	498000	498000	498000	0
255	20240306	141900	436905000	498000	498000	498000	498000	37
256	20240306	141800	418479000	498000	499000	499000	498000	47
257	20240306	141700	395034500	501000	501000	501000	501000	0
258	20240306	141600	395034500	501000	501000	501000	501000	0
259	20240306	141500	395034500	501000	499500	501000	499500	8
260	20240306	141400	391037000	501000	501000	501000	501000	0
261	20240306	141300	391037000	501000	501000	501000	501000	0
262	20240306	141200	391037000	501000	501000	501000	501000	0
263	20240306	141100	391037000	501000	501000	501000	501000	0
264	20240306	141000	391037000	501000	501000	501000	501000	0
265	20240306	140900	391037000	501000	501000	501000	501000	0
266	20240306	140800	391037000	501000	501000	501000	501000	0
267	20240306	140700	391037000	501000	499000	501000	499000	101
268	20240306	140600	340567500	498000	498000	498000	498000	1
269	20240306	140500	340069500	498000	498000	498000	498000	0
270	20240306	140400	340069500	498000	498000	498000	498000	1
271	20240306	140300	339571500	498500	498500	498500	498500	0
272	20240306	140200	339571500	498500	498500	498500	498500	0
273	20240306	140100	339571500	498500	498500	498500	498500	0
274	20240306	140000	339571500	498500	498000	498500	498000	4
275	20240306	135900	337578000	498500	498500	498500	498500	0
276	20240306	135800	337578000	498500	498500	498500	498500	0
277	20240306	135700	337578000	498500	498500	498500	498500	0
278	20240306	135600	337578000	498500	498500	498500	498500	0
279	20240306	135500	337578000	498500	498500	498500	498500	0
280	20240306	135400	337578000	498500	498500	498500	498500	5
281	20240306	135300	335085500	498500	498500	498500	498500	1
282	20240306	135200	334587000	498500	498500	498500	498500	1
283	20240306	135100	334088500	498500	498500	498500	498500	1
284	20240306	135000	333590000	498500	498500	498500	498500	1
285	20240306	134900	333091500	498500	498500	498500	498500	1
286	20240306	134800	332593000	499000	499000	499000	499000	0
287	20240306	134700	332593000	499000	499000	499000	499000	0
288	20240306	134600	332593000	499000	499000	499000	499000	5
289	20240306	134500	330098000	499000	499000	499000	499000	2
290	20240306	134400	329100000	498500	498500	498500	498500	1
291	20240306	134300	328601500	498000	498000	498000	498000	0
292	20240306	134200	328601500	498000	498000	498000	498000	1
293	20240306	134100	328103500	498500	498500	498500	498500	4
294	20240306	134000	326109500	498500	498500	498500	498500	2
295	20240306	133900	325112500	498500	498500	498500	498500	1
296	20240306	133800	324614000	499000	499000	499000	499000	0
297	20240306	133700	324614000	499000	499000	499000	499000	0
298	20240306	133600	324614000	499000	499000	499000	499000	0
299	20240306	133500	324614000	499000	499000	499000	499000	0
300	20240306	133400	324614000	499000	499000	499000	499000	0
301	20240306	133300	324614000	499000	499000	499000	499000	0
302	20240306	133200	324614000	499000	499000	499000	499000	0
303	20240306	133100	324614000	499000	499000	499000	499000	0
304	20240306	133000	324614000	499000	498500	499000	498500	2
305	20240306	132900	323616500	498500	498500	498500	498500	9
306	20240306	132800	319130000	499000	499000	499000	499000	2
307	20240306	132700	318132000	499000	499000	499000	499000	0
308	20240306	132600	318132000	499000	499000	499000	499000	0
309	20240306	132500	318132000	499000	499000	499000	499000	0
310	20240306	132400	318132000	499000	499000	499000	499000	0
311	20240306	132300	318132000	499000	499000	499000	499000	10
312	20240306	132200	313142000	499000	499000	499000	499000	1
313	20240306	132100	312643000	499000	499000	499000	499000	0
314	20240306	132000	312643000	499000	499000	499000	499000	6
315	20240306	131900	309649000	499000	498500	499000	498500	6
316	20240306	131800	306655500	499000	499000	499000	499000	0
317	20240306	131700	306655500	499000	499000	499000	499000	0
318	20240306	131600	306655500	499000	499000	499000	499000	0
319	20240306	131500	306655500	499000	499000	499000	499000	0
320	20240306	131400	306655500	499000	499000	499000	499000	0
321	20240306	131300	306655500	499000	499000	499000	499000	2
322	20240306	131200	305657500	498500	498500	498500	498500	0
323	20240306	131100	305657500	498500	498500	498500	498500	0
324	20240306	131000	305657500	498500	498500	498500	498500	0
325	20240306	130900	305657500	498500	498500	498500	498500	1
326	20240306	130800	305159000	498500	498500	498500	498500	0
327	20240306	130700	305159000	498500	498500	498500	498500	2
328	20240306	130600	304162000	499000	499000	499000	499000	0
329	20240306	130500	304162000	499000	499000	499000	499000	0
330	20240306	130400	304162000	499000	499000	499000	499000	0
331	20240306	130300	304162000	499000	499000	499000	499000	0
332	20240306	130200	304162000	499000	499000	499000	499000	0
333	20240306	130100	304162000	499000	499000	499000	499000	0
334	20240306	130000	304162000	499000	499000	499000	499000	1
335	20240306	125900	303663000	499500	499500	499500	499500	0
336	20240306	125800	303663000	499500	499500	499500	499500	0
337	20240306	125700	303663000	499500	499500	499500	499500	0
338	20240306	125600	303663000	499500	499500	499500	499500	0
339	20240306	125500	303663000	499500	499500	499500	499500	1
340	20240306	125400	303163500	498500	498500	498500	498500	0
341	20240306	125300	303163500	498500	498500	498500	498500	5
342	20240306	125200	300671000	498500	498500	498500	498500	0
343	20240306	125100	300671000	498500	498500	498500	498500	0
344	20240306	125000	300671000	498500	498500	498500	498500	0
345	20240306	124900	300671000	498500	498500	498500	498500	0
346	20240306	124800	300671000	498500	498500	498500	498500	0
347	20240306	124700	300671000	498500	498500	498500	498500	0
348	20240306	124600	300671000	498500	499000	499000	498500	5
349	20240306	124500	298178000	499000	499500	500000	499000	34
350	20240306	124400	281205500	500000	500000	500000	500000	0
351	20240306	124300	281205500	500000	500000	500000	500000	1
352	20240306	124200	280705500	499500	499500	499500	499500	0
353	20240306	124100	280705500	499500	499500	499500	499500	0
354	20240306	124000	280705500	499500	499500	499500	499500	0
355	20240306	123900	280705500	499500	499500	499500	499500	0
356	20240306	123800	280705500	499500	499500	499500	499500	1
357	20240306	123700	280206000	499500	499500	499500	499500	9
358	20240306	123600	275710500	500000	500000	500000	500000	0
359	20240306	123500	275710500	500000	500000	500000	500000	0
360	20240306	123400	275710500	500000	500000	500000	500000	0
361	20240306	123300	275710500	500000	500000	500000	500000	0
362	20240306	123200	275710500	500000	500000	500000	500000	0
363	20240306	123100	275710500	500000	500000	500000	500000	5
364	20240306	123000	273210500	500000	500000	500000	500000	1
365	20240306	122900	272710500	499500	499500	499500	499500	0
366	20240306	122800	272710500	499500	499500	499500	499500	1
367	20240306	122700	272211000	499500	499500	499500	499500	0
368	20240306	122600	272211000	499500	499500	499500	499500	0
369	20240306	122500	272211000	499500	499500	499500	499500	0
370	20240306	122400	272211000	499500	499500	499500	499500	1
371	20240306	122300	271711500	499500	499500	499500	499500	0
372	20240306	122200	271711500	499500	499500	499500	499500	0
373	20240306	122100	271711500	499500	499500	499500	499500	0
374	20240306	122000	271711500	499500	499500	499500	499500	0
375	20240306	121900	271711500	499500	499500	499500	499500	0
376	20240306	121800	271711500	499500	499500	499500	499000	3
377	20240306	121700	270213500	499500	499500	499500	499500	0
378	20240306	121600	270213500	499500	499500	499500	499500	1
379	20240306	121500	269714000	499000	499000	499000	499000	0
380	20240306	121400	269714000	499000	499000	499000	499000	0
381	20240306	121300	269714000	499000	499000	499000	499000	0
382	20240306	121200	269714000	499000	498500	499000	498500	8
383	20240306	121100	265722500	498500	498500	498500	498500	0
384	20240306	121000	265722500	498500	498500	498500	498500	0
385	20240306	120900	265722500	498500	498500	498500	498500	0
386	20240306	120800	265722500	498500	498500	498500	498500	1
387	20240306	120700	265224000	499000	499000	499000	499000	0
388	20240306	120600	265224000	499000	499000	499000	499000	0
389	20240306	120500	265224000	499000	499000	499000	499000	0
390	20240306	120400	265224000	499000	499000	499000	499000	3
391	20240306	120300	263727000	498500	498500	498500	498500	0
392	20240306	120200	263727000	498500	498500	498500	498500	0
393	20240306	120100	263727000	498500	498500	498500	498500	0
394	20240306	120000	263727000	498500	498500	498500	498500	0
395	20240306	115900	263727000	498500	498500	498500	498500	3
396	20240306	115800	262231500	498000	498000	498000	498000	0
397	20240306	115700	262231500	498000	498000	498000	498000	19
398	20240306	115600	252769500	497500	497500	497500	497500	0
399	20240306	115500	252769500	497500	497500	497500	497500	1
400	20240306	115400	252272000	498000	498000	498000	498000	3
401	20240306	115300	250778000	497500	497500	497500	497500	0
402	20240306	115200	250778000	497500	497500	497500	497500	0
403	20240306	115100	250778000	497500	497500	497500	497500	1
404	20240306	115000	250280500	498000	498000	498000	498000	1
405	20240306	114900	249782500	497500	497500	497500	497500	0
406	20240306	114800	249782500	497500	497500	497500	497500	1
407	20240306	114700	249285000	498000	498000	498000	498000	0
408	20240306	114600	249285000	498000	498000	498000	498000	0
409	20240306	114500	249285000	498000	498000	498000	498000	0
410	20240306	114400	249285000	498000	498000	498000	498000	0
411	20240306	114300	249285000	498000	498000	498000	498000	0
412	20240306	114200	249285000	498000	498000	498000	498000	0
413	20240306	114100	249285000	498000	498000	498000	498000	0
414	20240306	114000	249285000	498000	498000	498000	498000	0
415	20240306	113900	249285000	498000	498000	498000	498000	0
416	20240306	113800	249285000	498000	497500	498000	497500	4
417	20240306	113700	247293500	497500	497500	497500	497500	3
418	20240306	113600	245801000	497500	497500	497500	497500	1
419	20240306	113500	245303500	498000	498000	498000	498000	0
420	20240306	113400	245303500	498000	498000	498000	498000	1
421	20240306	113300	244805500	498000	498000	498000	498000	0
422	20240306	113200	244805500	498000	498000	498000	498000	0
423	20240306	113100	244805500	498000	498000	498000	498000	2
424	20240306	113000	243809500	497500	497500	497500	497500	1
425	20240306	112900	243312000	497500	497500	497500	497500	1
426	20240306	112800	242814500	497500	497500	497500	497500	0
427	20240306	112700	242814500	497500	497500	497500	497500	1
428	20240306	112600	242317000	498000	498000	498000	498000	0
429	20240306	112500	242317000	498000	498000	498000	498000	0
430	20240306	112400	242317000	498000	498000	498000	498000	2
431	20240306	112300	241321000	498000	498000	498000	498000	2
432	20240306	112200	240325000	497500	497500	497500	497500	0
433	20240306	112100	240325000	497500	497500	497500	497500	0
434	20240306	112000	240325000	497500	497500	497500	497500	0
435	20240306	111900	240325000	497500	497500	497500	497500	0
436	20240306	111800	240325000	497500	497500	497500	497500	0
437	20240306	111700	240325000	497500	497500	497500	497500	1
438	20240306	111600	239827500	498000	498000	498000	498000	1
439	20240306	111500	239329500	498000	498000	498000	498000	1
440	20240306	111400	238831500	497500	497500	497500	497500	1
441	20240306	111300	238334000	498000	498000	498000	498000	2
442	20240306	111200	237338000	497500	497500	497500	497500	0
443	20240306	111100	237338000	497500	497500	497500	497500	0
444	20240306	111000	237338000	497500	497500	497500	497500	0
445	20240306	110900	237338000	497500	497500	497500	497500	0
446	20240306	110800	237338000	497500	497500	497500	497500	0
447	20240306	110700	237338000	497500	497500	497500	497500	1
448	20240306	110600	236840500	498000	498000	498000	498000	0
449	20240306	110500	236840500	498000	498000	498000	498000	0
450	20240306	110400	236840500	498000	498000	498000	498000	1
451	20240306	110300	236342500	497500	497500	497500	497500	6
452	20240306	110200	233357500	497500	497500	497500	497500	0
453	20240306	110100	233357500	497500	497500	497500	497500	1
454	20240306	110000	232860000	497500	497500	497500	497500	1
455	20240306	105900	232362500	497000	497000	497000	497000	0
456	20240306	105800	232362500	497000	497000	497000	497000	0
457	20240306	105700	232362500	497000	497500	497500	497000	2
458	20240306	105600	231368000	497500	497500	497500	497500	1
459	20240306	105500	230870500	497000	497000	497000	497000	1
460	20240306	105400	230373500	497000	497000	497000	497000	1
461	20240306	105300	229876500	497500	497500	497500	497500	1
462	20240306	105200	229379000	497500	497500	497500	497500	0
463	20240306	105100	229379000	497500	497500	497500	497500	0
464	20240306	105000	229379000	497500	497500	497500	497500	0
465	20240306	104900	229379000	497500	497000	497500	497000	2
466	20240306	104800	228384500	497000	497000	497000	497000	0
467	20240306	104700	228384500	497000	497000	497000	497000	1
468	20240306	104600	227887500	497000	497000	497000	497000	6
469	20240306	104500	224905500	497500	497500	497500	497500	0
470	20240306	104400	224905500	497500	497500	497500	497500	1
471	20240306	104300	224408000	497000	497000	497000	497000	0
472	20240306	104200	224408000	497000	497000	497000	497000	1
473	20240306	104100	223911000	497000	497000	497000	497000	0
474	20240306	104000	223911000	497000	497000	497000	497000	7
475	20240306	103900	220432000	496500	496500	496500	496500	0
476	20240306	103800	220432000	496500	497000	497000	496500	8
477	20240306	103700	216457000	497000	497000	497000	497000	31
478	20240306	103600	201050000	497000	497000	497000	497000	0
479	20240306	103500	201050000	497000	497000	497000	497000	1
480	20240306	103400	200553000	497500	497500	497500	497500	0
481	20240306	103300	200553000	497500	497000	497500	497000	10
482	20240306	103200	195580000	498000	498000	498000	498000	0
483	20240306	103100	195580000	498000	498500	498500	497500	107
484	20240306	103000	142276000	499000	499000	499000	499000	2
485	20240306	102900	141278000	499000	499000	499000	499000	0
486	20240306	102800	141278000	499000	499000	499000	499000	6
487	20240306	102700	138284000	499000	499000	499000	499000	1
488	20240306	102600	137785000	499500	499500	499500	499500	0
489	20240306	102500	137785000	499500	499500	499500	499500	0
490	20240306	102400	137785000	499500	499500	499500	499500	0
491	20240306	102300	137785000	499500	499500	499500	499500	1
492	20240306	102200	137285500	500000	500000	500000	500000	0
493	20240306	102100	137285500	500000	500000	500000	500000	0
494	20240306	102000	137285500	500000	499500	500000	499500	6
495	20240306	101900	134286000	500000	500000	500000	500000	1
496	20240306	101800	133786000	500000	499500	500000	499500	7
497	20240306	101700	130289000	499500	499500	499500	499500	1
498	20240306	101600	129789500	499500	499500	499500	499500	8
499	20240306	101500	125793500	499500	499500	499500	499500	1
500	20240306	101400	125294000	498500	498500	498500	498500	0
501	20240306	101300	125294000	498500	498500	498500	498500	0
502	20240306	101200	125294000	498500	498500	498500	498500	0
503	20240306	101100	125294000	498500	498500	498500	498500	0
504	20240306	101000	125294000	498500	498500	498500	498500	0
505	20240306	100900	125294000	498500	498500	498500	498500	0
506	20240306	100800	125294000	498500	498500	498500	498500	0
507	20240306	100700	125294000	498500	498500	498500	498500	0
508	20240306	100600	125294000	498500	498500	498500	498500	0
509	20240306	100500	125294000	498500	498500	498500	498500	0
510	20240306	100400	125294000	498500	498500	498500	498500	1
511	20240306	100300	124795500	499000	499000	499000	499000	0
512	20240306	100200	124795500	499000	499000	499000	499000	2
513	20240306	100100	123797500	498500	498500	498500	498500	0
514	20240306	100000	123797500	498500	499000	499000	498500	30
515	20240306	095900	108828000	498500	498500	498500	498500	1
516	20240306	095800	108329500	498500	498500	498500	498500	0
517	20240306	095700	108329500	498500	498500	498500	498500	18
518	20240306	095600	99356500	498500	499000	499000	498500	35
519	20240306	095500	81896000	499500	499500	499500	499500	0
520	20240306	095400	81896000	499500	499000	499500	499000	7
521	20240306	095300	78402500	499000	499000	499000	499000	0
522	20240306	095200	78402500	499000	499000	499000	499000	0
523	20240306	095100	78402500	499000	499500	499500	499000	14
524	20240306	095000	71412500	500000	500000	500000	500000	0
525	20240306	094900	71412500	500000	500000	500000	500000	0
526	20240306	094800	71412500	500000	500000	500000	500000	2
527	20240306	094700	70412500	500000	500000	500000	500000	1
528	20240306	094600	69912500	500000	500000	500000	500000	0
529	20240306	094500	69912500	500000	500000	500000	500000	0
530	20240306	094400	69912500	500000	500000	500000	500000	0
531	20240306	094300	69912500	500000	500000	500000	500000	0
532	20240306	094200	69912500	500000	500000	500000	500000	1
533	20240306	094100	69412500	499500	499500	499500	499500	0
534	20240306	094000	69412500	499500	499500	499500	499500	2
535	20240306	093900	68413500	499500	499500	499500	499500	2
536	20240306	093800	67414500	499500	499500	499500	499500	1
537	20240306	093700	66915000	499500	499500	499500	499500	4
538	20240306	093600	64917000	499500	499500	499500	499500	0
539	20240306	093500	64917000	499500	499500	499500	499500	0
540	20240306	093400	64917000	499500	499500	499500	499500	1
541	20240306	093300	64417500	498500	498500	498500	498500	0
542	20240306	093200	64417500	498500	498500	498500	498500	1
543	20240306	093100	63919000	498500	498500	498500	498500	2
544	20240306	093000	62922000	498500	498500	498500	498500	3
545	20240306	092900	61426500	498500	498000	498500	498000	11
546	20240306	092800	55943500	498000	498000	498000	498000	0
547	20240306	092700	55943500	498000	498000	498000	498000	1
548	20240306	092600	55445500	498000	498000	498000	498000	0
549	20240306	092500	55445500	498000	498500	498500	498000	7
550	20240306	092400	51956500	498000	498000	498000	498000	20
551	20240306	092300	41996500	498000	498000	498000	498000	1
552	20240306	092200	41498500	498000	498000	498000	498000	1
553	20240306	092100	41000500	498000	498500	498500	498000	4
554	20240306	092000	39007500	499000	499000	499000	499000	0
555	20240306	091900	39007500	499000	498500	499000	498500	6
556	20240306	091800	36016000	498500	498000	498500	498000	2
557	20240306	091700	35019500	498500	498500	498500	498500	2
558	20240306	091600	34022500	498500	498500	498500	498500	0
559	20240306	091500	34022500	498500	498500	498500	498500	0
560	20240306	091400	34022500	498500	498500	498500	498500	2
561	20240306	091300	33025500	498000	499000	499000	498000	11
562	20240306	091200	27543500	499000	499000	499000	499000	1
563	20240306	091100	27044500	499000	500000	500000	499000	18
564	20240306	091000	18047000	500000	501000	501000	500000	6
565	20240306	090900	15046000	501000	501000	501000	501000	1
566	20240306	090800	14545000	501000	501000	501000	501000	1
567	20240306	090700	14044000	501000	501000	501000	501000	2
568	20240306	090600	13042000	501000	501000	501000	501000	4
569	20240306	090500	11038000	500000	500000	500000	500000	0
570	20240306	090400	11038000	500000	502000	502000	500000	3
571	20240306	090300	9534000	502000	502000	502000	502000	1
572	20240306	090200	9032000	500000	502000	502000	500000	7
573	20240306	090100	5527000	501000	501000	501000	501000	5
574	20240306	090000	3022000	503000	504000	504000	503000	6