KissMeData/344820/min/candle-20240306.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240306	211200	537843650	40800	40800	40800	40800	472
3	20240306	211100	537843650	40800	40800	40800	40800	0
4	20240306	211000	537843650	40800	40800	40800	40800	0
5	20240306	210900	537843650	40800	40800	40800	40800	0
6	20240306	210800	537843650	40800	40800	40800	40800	0
7	20240306	210700	537843650	40800	40800	40800	40800	0
8	20240306	210600	537843650	40800	40800	40800	40800	0
9	20240306	210500	537843650	40800	40800	40800	40800	0
10	20240306	210400	537843650	40800	40800	40800	40800	0
11	20240306	210300	537843650	40800	40800	40800	40800	0
12	20240306	210200	537843650	40800	40800	40800	40800	0
13	20240306	210100	537843650	40800	40800	40800	40800	0
14	20240306	210000	537843650	40800	40800	40800	40800	0
15	20240306	205900	537843650	40800	40800	40800	40800	0
16	20240306	205800	537843650	40800	40800	40800	40800	0
17	20240306	205700	537843650	40800	40800	40800	40800	0
18	20240306	205600	537843650	40800	40800	40800	40800	0
19	20240306	205500	537843650	40800	40800	40800	40800	0
20	20240306	205400	537843650	40800	40800	40800	40800	0
21	20240306	205300	537843650	40800	40800	40800	40800	0
22	20240306	205200	537843650	40800	40800	40800	40800	0
23	20240306	205100	537843650	40800	40800	40800	40800	0
24	20240306	205000	537843650	40800	40800	40800	40800	0
25	20240306	204900	537843650	40800	40800	40800	40800	0
26	20240306	204800	537843650	40800	40800	40800	40800	0
27	20240306	204700	537843650	40800	40800	40800	40800	0
28	20240306	204600	537843650	40800	40800	40800	40800	0
29	20240306	204500	537843650	40800	40800	40800	40800	0
30	20240306	204400	537843650	40800	40800	40800	40800	0
31	20240306	204300	537843650	40800	40800	40800	40800	0
32	20240306	204200	537843650	40800	40800	40800	40800	472
33	20240306	204100	537843650	40800	40800	40800	40800	0
34	20240306	204000	537843650	40800	40800	40800	40800	0
35	20240306	203900	537843650	40800	40800	40800	40800	0
36	20240306	203800	537843650	40800	40800	40800	40800	0
37	20240306	203700	537843650	40800	40800	40800	40800	0
38	20240306	203600	537843650	40800	40800	40800	40800	0
39	20240306	203500	537843650	40800	40800	40800	40800	0
40	20240306	203400	537843650	40800	40800	40800	40800	0
41	20240306	203300	537843650	40800	40800	40800	40800	0
42	20240306	203200	537843650	40800	40800	40800	40800	0
43	20240306	203100	537843650	40800	40800	40800	40800	0
44	20240306	203000	537843650	40800	40800	40800	40800	0
45	20240306	202900	537843650	40800	40800	40800	40800	0
46	20240306	202800	537843650	40800	40800	40800	40800	0
47	20240306	202700	537843650	40800	40800	40800	40800	0
48	20240306	202600	537843650	40800	40800	40800	40800	0
49	20240306	202500	537843650	40800	40800	40800	40800	0
50	20240306	202400	537843650	40800	40800	40800	40800	0
51	20240306	202300	537843650	40800	40800	40800	40800	0
52	20240306	202200	537843650	40800	40800	40800	40800	0
53	20240306	202100	537843650	40800	40800	40800	40800	0
54	20240306	202000	537843650	40800	40800	40800	40800	0
55	20240306	201900	537843650	40800	40800	40800	40800	0
56	20240306	201800	537843650	40800	40800	40800	40800	0
57	20240306	201700	537843650	40800	40800	40800	40800	0
58	20240306	201600	537843650	40800	40800	40800	40800	0
59	20240306	201500	537843650	40800	40800	40800	40800	0
60	20240306	201400	537843650	40800	40800	40800	40800	0
61	20240306	201300	537843650	40800	40800	40800	40800	0
62	20240306	201200	537843650	40800	40800	40800	40800	472
63	20240306	201100	537843650	40800	40800	40800	40800	0
64	20240306	201000	537843650	40800	40800	40800	40800	0
65	20240306	200900	537843650	40800	40800	40800	40800	0
66	20240306	200800	537843650	40800	40800	40800	40800	0
67	20240306	200700	537843650	40800	40800	40800	40800	0
68	20240306	200600	537843650	40800	40800	40800	40800	0
69	20240306	200500	537843650	40800	40800	40800	40800	0
70	20240306	200400	537843650	40800	40800	40800	40800	0
71	20240306	200300	537843650	40800	40800	40800	40800	0
72	20240306	200200	537843650	40800	40800	40800	40800	0
73	20240306	200100	537843650	40800	40800	40800	40800	0
74	20240306	200000	537843650	40800	40800	40800	40800	0
75	20240306	195900	537843650	40800	40800	40800	40800	0
76	20240306	195800	537843650	40800	40800	40800	40800	0
77	20240306	195700	537843650	40800	40800	40800	40800	0
78	20240306	195600	537843650	40800	40800	40800	40800	0
79	20240306	195500	537843650	40800	40800	40800	40800	0
80	20240306	195400	537843650	40800	40800	40800	40800	0
81	20240306	195300	537843650	40800	40800	40800	40800	0
82	20240306	195200	537843650	40800	40800	40800	40800	0
83	20240306	195100	537843650	40800	40800	40800	40800	0
84	20240306	195000	537843650	40800	40800	40800	40800	0
85	20240306	194900	537843650	40800	40800	40800	40800	0
86	20240306	194800	537843650	40800	40800	40800	40800	0
87	20240306	194700	537843650	40800	40800	40800	40800	0
88	20240306	194600	537843650	40800	40800	40800	40800	0
89	20240306	194500	537843650	40800	40800	40800	40800	0
90	20240306	194400	537843650	40800	40800	40800	40800	0
91	20240306	194300	537843650	40800	40800	40800	40800	0
92	20240306	194200	537843650	40800	40800	40800	40800	472
93	20240306	194100	537843650	40800	40800	40800	40800	0
94	20240306	194000	537843650	40800	40800	40800	40800	0
95	20240306	193900	537843650	40800	40800	40800	40800	0
96	20240306	193800	537843650	40800	40800	40800	40800	0
97	20240306	193700	537843650	40800	40800	40800	40800	0
98	20240306	193600	537843650	40800	40800	40800	40800	0
99	20240306	193500	537843650	40800	40800	40800	40800	0
100	20240306	193400	537843650	40800	40800	40800	40800	0
101	20240306	193300	537843650	40800	40800	40800	40800	0
102	20240306	193200	537843650	40800	40800	40800	40800	0
103	20240306	193100	537843650	40800	40800	40800	40800	0
104	20240306	193000	537843650	40800	40800	40800	40800	0
105	20240306	192900	537843650	40800	40800	40800	40800	0
106	20240306	192800	537843650	40800	40800	40800	40800	0
107	20240306	192700	537843650	40800	40800	40800	40800	0
108	20240306	192600	537843650	40800	40800	40800	40800	0
109	20240306	192500	537843650	40800	40800	40800	40800	0
110	20240306	192400	537843650	40800	40800	40800	40800	0
111	20240306	192300	537843650	40800	40800	40800	40800	0
112	20240306	192200	537843650	40800	40800	40800	40800	0
113	20240306	192100	537843650	40800	40800	40800	40800	0
114	20240306	192000	537843650	40800	40800	40800	40800	0
115	20240306	191900	537843650	40800	40800	40800	40800	0
116	20240306	191800	537843650	40800	40800	40800	40800	0
117	20240306	191700	537843650	40800	40800	40800	40800	0
118	20240306	191600	537843650	40800	40800	40800	40800	0
119	20240306	191500	537843650	40800	40800	40800	40800	0
120	20240306	191400	537843650	40800	40800	40800	40800	0
121	20240306	191300	537843650	40800	40800	40800	40800	0
122	20240306	191200	537843650	40800	40800	40800	40800	472
123	20240306	191100	537843650	40800	40800	40800	40800	0
124	20240306	191000	537843650	40800	40800	40800	40800	0
125	20240306	190900	537843650	40800	40800	40800	40800	0
126	20240306	190800	537843650	40800	40800	40800	40800	0
127	20240306	190700	537843650	40800	40800	40800	40800	0
128	20240306	190600	537843650	40800	40800	40800	40800	0
129	20240306	190500	537843650	40800	40800	40800	40800	0
130	20240306	190400	537843650	40800	40800	40800	40800	0
131	20240306	190300	537843650	40800	40800	40800	40800	0
132	20240306	190200	537843650	40800	40800	40800	40800	0
133	20240306	190100	537843650	40800	40800	40800	40800	0
134	20240306	190000	537843650	40800	40800	40800	40800	0
135	20240306	185900	537843650	40800	40800	40800	40800	0
136	20240306	185800	537843650	40800	40800	40800	40800	0
137	20240306	185700	537843650	40800	40800	40800	40800	0
138	20240306	185600	537843650	40800	40800	40800	40800	0
139	20240306	185500	537843650	40800	40800	40800	40800	0
140	20240306	185400	537843650	40800	40800	40800	40800	0
141	20240306	185300	537843650	40800	40800	40800	40800	0
142	20240306	185200	537843650	40800	40800	40800	40800	0
143	20240306	185100	537843650	40800	40800	40800	40800	0
144	20240306	185000	537843650	40800	40800	40800	40800	0
145	20240306	184900	537843650	40800	40800	40800	40800	0
146	20240306	184800	537843650	40800	40800	40800	40800	0
147	20240306	184700	537843650	40800	40800	40800	40800	0
148	20240306	184600	537843650	40800	40800	40800	40800	0
149	20240306	184500	537843650	40800	40800	40800	40800	0
150	20240306	184400	537843650	40800	40800	40800	40800	0
151	20240306	184300	537843650	40800	40800	40800	40800	0
152	20240306	184200	537843650	40800	40800	40800	40800	472
153	20240306	184100	537843650	40800	40800	40800	40800	0
154	20240306	184000	537843650	40800	40800	40800	40800	0
155	20240306	183900	537843650	40800	40800	40800	40800	0
156	20240306	183800	537843650	40800	40800	40800	40800	0
157	20240306	183700	537843650	40800	40800	40800	40800	0
158	20240306	183600	537843650	40800	40800	40800	40800	0
159	20240306	183500	537843650	40800	40800	40800	40800	0
160	20240306	183400	537843650	40800	40800	40800	40800	0
161	20240306	183300	537843650	40800	40800	40800	40800	0
162	20240306	183200	537843650	40800	40800	40800	40800	0
163	20240306	183100	537843650	40800	40800	40800	40800	0
164	20240306	183000	537843650	40800	40800	40800	40800	0
165	20240306	182900	537843650	40800	40800	40800	40800	0
166	20240306	182800	537843650	40800	40800	40800	40800	0
167	20240306	182700	537843650	40800	40800	40800	40800	0
168	20240306	182600	537843650	40800	40800	40800	40800	0
169	20240306	182500	537843650	40800	40800	40800	40800	0
170	20240306	182400	537843650	40800	40800	40800	40800	0
171	20240306	182300	537843650	40800	40800	40800	40800	0
172	20240306	182200	537843650	40800	40800	40800	40800	0
173	20240306	182100	537843650	40800	40800	40800	40800	0
174	20240306	182000	537843650	40800	40800	40800	40800	0
175	20240306	181900	537843650	40800	40800	40800	40800	0
176	20240306	181800	537843650	40800	40800	40800	40800	0
177	20240306	181700	537843650	40800	40800	40800	40800	0
178	20240306	181600	537843650	40800	40800	40800	40800	0
179	20240306	181500	537843650	40800	40800	40800	40800	0
180	20240306	181400	537843650	40800	40800	40800	40800	0
181	20240306	181300	537843650	40800	40800	40800	40800	0
182	20240306	181200	537843650	40800	40800	40800	40800	472
183	20240306	181100	537843650	40800	40800	40800	40800	0
184	20240306	181000	537843650	40800	40800	40800	40800	0
185	20240306	180900	537843650	40800	40800	40800	40800	0
186	20240306	180800	537843650	40800	40800	40800	40800	0
187	20240306	180700	537843650	40800	40800	40800	40800	0
188	20240306	180600	537843650	40800	40800	40800	40800	0
189	20240306	180500	537843650	40800	40800	40800	40800	0
190	20240306	180400	537843650	40800	40800	40800	40800	0
191	20240306	180300	537843650	40800	40800	40800	40800	0
192	20240306	180200	537843650	40800	40800	40800	40800	0
193	20240306	180100	537843650	40800	40800	40800	40800	0
194	20240306	180000	537843650	40800	40800	40800	40800	0
195	20240306	175900	537843650	40800	40800	40800	40800	0
196	20240306	175800	537843650	40800	40800	40800	40800	0
197	20240306	175700	537843650	40800	40800	40800	40800	0
198	20240306	175600	537843650	40800	40800	40800	40800	0
199	20240306	175500	537843650	40800	40800	40800	40800	0
200	20240306	175400	537843650	40800	40800	40800	40800	0
201	20240306	175300	537843650	40800	40800	40800	40800	0
202	20240306	175200	537843650	40800	40800	40800	40800	0
203	20240306	175100	537843650	40800	40800	40800	40800	0
204	20240306	175000	537843650	40800	40800	40800	40800	0
205	20240306	174900	537843650	40800	40800	40800	40800	0
206	20240306	174800	537843650	40800	40800	40800	40800	0
207	20240306	174700	537843650	40800	40800	40800	40800	0
208	20240306	174600	537843650	40800	40800	40800	40800	0
209	20240306	174500	537843650	40800	40800	40800	40800	0
210	20240306	174400	537843650	40800	40800	40800	40800	0
211	20240306	174300	537843650	40800	40800	40800	40800	0
212	20240306	174200	537843650	40800	40800	40800	40800	472
213	20240306	174100	537843650	40800	40800	40800	40800	0
214	20240306	174000	537843650	40800	40800	40800	40800	0
215	20240306	173900	537843650	40800	40800	40800	40800	0
216	20240306	173800	537843650	40800	40800	40800	40800	0
217	20240306	173700	537843650	40800	40800	40800	40800	0
218	20240306	173600	537843650	40800	40800	40800	40800	0
219	20240306	173500	537843650	40800	40800	40800	40800	0
220	20240306	173400	537843650	40800	40800	40800	40800	0
221	20240306	173300	537843650	40800	40800	40800	40800	0
222	20240306	173200	537843650	40800	40800	40800	40800	0
223	20240306	173100	537843650	40800	40800	40800	40800	0
224	20240306	173000	537843650	40800	40800	40800	40800	0
225	20240306	172900	537843650	40800	40800	40800	40800	0
226	20240306	172800	537843650	40800	40800	40800	40800	0
227	20240306	172700	537843650	40800	40800	40800	40800	0
228	20240306	172600	537843650	40800	40800	40800	40800	0
229	20240306	172500	537843650	40800	40800	40800	40800	0
230	20240306	172400	537843650	40800	40800	40800	40800	0
231	20240306	172300	537843650	40800	40800	40800	40800	0
232	20240306	172200	537843650	40800	40800	40800	40800	0
233	20240306	172100	537843650	40800	40800	40800	40800	0
234	20240306	172000	537843650	40800	40800	40800	40800	0
235	20240306	171900	537843650	40800	40800	40800	40800	0
236	20240306	171800	537843650	40800	40800	40800	40800	0
237	20240306	171700	537843650	40800	40800	40800	40800	0
238	20240306	171600	537843650	40800	40800	40800	40800	0
239	20240306	171500	537843650	40800	40800	40800	40800	0
240	20240306	171400	537843650	40800	40800	40800	40800	0
241	20240306	171300	537843650	40800	40800	40800	40800	0
242	20240306	171200	537843650	40800	40800	40800	40800	472
243	20240306	171100	537843650	40800	40800	40800	40800	0
244	20240306	171000	537843650	40800	40800	40800	40800	0
245	20240306	170900	537843650	40800	40800	40800	40800	0
246	20240306	170800	537843650	40800	40800	40800	40800	0
247	20240306	170700	537843650	40800	40800	40800	40800	0
248	20240306	170600	537843650	40800	40800	40800	40800	0
249	20240306	170500	537843650	40800	40800	40800	40800	0
250	20240306	170400	537843650	40800	40800	40800	40800	0
251	20240306	170300	537843650	40800	40800	40800	40800	0
252	20240306	170200	537843650	40800	40800	40800	40800	0
253	20240306	170100	537843650	40800	40800	40800	40800	0
254	20240306	170000	537843650	40800	40800	40800	40800	0
255	20240306	165900	537843650	40800	40800	40800	40800	0
256	20240306	165800	537843650	40800	40800	40800	40800	0
257	20240306	165700	537843650	40800	40800	40800	40800	0
258	20240306	165600	537843650	40800	40800	40800	40800	0
259	20240306	165500	537843650	40800	40800	40800	40800	0
260	20240306	165400	537843650	40800	40800	40800	40800	0
261	20240306	165300	537843650	40800	40800	40800	40800	0
262	20240306	165200	537843650	40800	40800	40800	40800	0
263	20240306	165100	537843650	40800	40800	40800	40800	0
264	20240306	165000	537843650	40800	40800	40800	40800	0
265	20240306	164900	537843650	40800	40800	40800	40800	0
266	20240306	164800	537843650	40800	40800	40800	40800	0
267	20240306	164700	537843650	40800	40800	40800	40800	0
268	20240306	164600	537843650	40800	40800	40800	40800	0
269	20240306	164500	537843650	40800	40800	40800	40800	0
270	20240306	164400	537843650	40800	40800	40800	40800	0
271	20240306	164300	537843650	40800	40800	40800	40800	0
272	20240306	164200	537843650	40800	40800	40800	40800	472
273	20240306	164100	537843650	40800	40800	40800	40800	0
274	20240306	164000	537843650	40800	40800	40800	40800	0
275	20240306	163900	537843650	40800	40800	40800	40800	0
276	20240306	163800	537843650	40800	40800	40800	40800	0
277	20240306	163700	537843650	40800	40800	40800	40800	0
278	20240306	163600	537843650	40800	40800	40800	40800	0
279	20240306	163500	537843650	40800	40800	40800	40800	0
280	20240306	163400	537843650	40800	40800	40800	40800	0
281	20240306	163300	537843650	40800	40800	40800	40800	0
282	20240306	163200	537843650	40800	40800	40800	40800	0
283	20240306	163100	537843650	40800	40800	40800	40800	0
284	20240306	163000	537843650	40800	40800	40800	40800	0
285	20240306	162900	537843650	40800	40800	40800	40800	0
286	20240306	162800	537843650	40800	40800	40800	40800	0
287	20240306	162700	537843650	40800	40800	40800	40800	0
288	20240306	162600	537843650	40800	40800	40800	40800	0
289	20240306	162500	537843650	40800	40800	40800	40800	0
290	20240306	162400	537843650	40800	40800	40800	40800	0
291	20240306	162300	537843650	40800	40800	40800	40800	0
292	20240306	162200	537843650	40800	40800	40800	40800	0
293	20240306	162100	537843650	40800	40800	40800	40800	0
294	20240306	162000	537843650	40800	40800	40800	40800	0
295	20240306	161900	537843650	40800	40800	40800	40800	0
296	20240306	161800	537843650	40800	40800	40800	40800	0
297	20240306	161700	537843650	40800	40800	40800	40800	0
298	20240306	161600	537843650	40800	40800	40800	40800	0
299	20240306	161500	537843650	40800	40800	40800	40800	0
300	20240306	161400	537843650	40800	40800	40800	40800	0
301	20240306	161300	537843650	40800	40800	40800	40800	0
302	20240306	161200	537843650	40800	40800	40800	40800	472
303	20240306	161100	537843650	40800	40800	40800	40800	0
304	20240306	161000	537843650	40800	40800	40800	40800	0
305	20240306	160900	537843650	40800	40800	40800	40800	0
306	20240306	160800	537843650	40800	40800	40800	40800	0
307	20240306	160700	537843650	40800	40800	40800	40800	0
308	20240306	160600	537843650	40800	40800	40800	40800	0
309	20240306	160500	537843650	40800	40800	40800	40800	0
310	20240306	160400	537843650	40800	40800	40800	40800	0
311	20240306	160300	537843650	40800	40800	40800	40800	0
312	20240306	160200	537843650	40800	40800	40800	40800	0
313	20240306	160100	537843650	40800	40800	40800	40800	0
314	20240306	160000	537843650	40800	40800	40800	40800	0
315	20240306	155900	537843650	40800	40800	40800	40800	0
316	20240306	155800	537843650	40800	40800	40800	40800	0
317	20240306	155700	537843650	40800	40800	40800	40800	0
318	20240306	155600	537843650	40800	40800	40800	40800	0
319	20240306	155500	537843650	40800	40800	40800	40800	0
320	20240306	155400	537843650	40800	40800	40800	40800	0
321	20240306	155300	537843650	40800	40800	40800	40800	0
322	20240306	155200	537843650	40800	40800	40800	40800	0
323	20240306	155100	537843650	40800	40800	40800	40800	0
324	20240306	155000	537843650	40800	40800	40800	40800	0
325	20240306	154900	537843650	40800	40800	40800	40800	0
326	20240306	154800	537843650	40800	40800	40800	40800	0
327	20240306	154700	537843650	40800	40800	40800	40800	0
328	20240306	154600	537843650	40800	40800	40800	40800	0
329	20240306	154500	537843650	40800	40800	40800	40800	0
330	20240306	154400	537843650	40800	40800	40800	40800	0
331	20240306	154300	537843650	40800	40800	40800	40800	0
332	20240306	154200	537843650	40800	40800	40800	40800	472
333	20240306	154100	537843650	40800	40800	40800	40800	0
334	20240306	154000	537843650	40800	40800	40800	40800	0
335	20240306	153900	537843650	40800	40800	40800	40800	0
336	20240306	153800	537843650	40800	40800	40800	40800	0
337	20240306	153700	537843650	40800	40800	40800	40800	0
338	20240306	153600	537843650	40800	40800	40800	40800	0
339	20240306	153500	537843650	40800	40800	40800	40800	0
340	20240306	153400	537843650	40800	40800	40800	40800	0
341	20240306	153300	537843650	40800	40800	40800	40800	0
342	20240306	153200	537843650	40800	40800	40800	40800	0
343	20240306	153100	537843650	40800	40800	40800	40800	0
344	20240306	153000	537843650	40800	40800	40800	40800	472
345	20240306	152900	518586050	40650	40650	40650	40650	0
346	20240306	152800	518586050	40650	40650	40650	40650	0
347	20240306	152700	518586050	40650	40650	40650	40650	0
348	20240306	152600	518586050	40650	40650	40650	40650	0
349	20240306	152500	518586050	40650	40650	40650	40650	0
350	20240306	152400	518586050	40650	40650	40650	40650	0
351	20240306	152300	518586050	40650	40650	40650	40650	0
352	20240306	152200	518586050	40650	40650	40650	40650	0
353	20240306	152100	518586050	40650	40650	40650	40650	0
354	20240306	152000	518586050	40650	40650	40650	40650	0
355	20240306	151900	518586050	40650	40700	40750	40650	124
356	20240306	151800	513538950	40700	40650	40700	40650	2
357	20240306	151700	513457600	40700	40700	40700	40650	22
358	20240306	151600	512562650	40700	40700	40700	40650	125
359	20240306	151500	507481150	40750	40650	40750	40650	17
360	20240306	151400	506788850	40650	40650	40700	40650	19
361	20240306	151300	506015700	40650	40650	40650	40650	3
362	20240306	151200	505893750	40700	40650	40700	40650	55
363	20240306	151100	503656850	40650	40650	40650	40650	3
364	20240306	151000	503534900	40650	40650	40700	40650	17
365	20240306	150900	502843300	40650	40650	40650	40650	27
366	20240306	150800	501745750	40650	40700	40700	40650	71
367	20240306	150700	498859450	40650	40650	40650	40650	24
368	20240306	150600	497883850	40700	40650	40700	40650	29
369	20240306	150500	496704450	40700	40650	40700	40650	26
370	20240306	150400	495647450	40650	40650	40650	40650	21
371	20240306	150300	494793800	40650	40700	40700	40650	23
372	20240306	150200	493858800	40700	40650	40700	40650	34
373	20240306	150100	492476100	40650	40650	40650	40650	20
374	20240306	150000	491663100	40650	40700	40700	40650	28
375	20240306	145900	490524300	40700	40650	40700	40650	40
376	20240306	145800	488897500	40700	40700	40700	40700	14
377	20240306	145700	488327700	40700	40700	40750	40700	34
378	20240306	145600	486943500	40700	40700	40700	40700	42
379	20240306	145500	485234100	40700	40700	40750	40700	55
380	20240306	145400	482994700	40700	40700	40700	40700	75
381	20240306	145300	479942200	40750	40700	40750	40700	36
382	20240306	145200	478476650	40700	40700	40750	40700	36
383	20240306	145100	477011000	40700	40700	40750	40700	33
384	20240306	145000	475667350	40700	40700	40750	40700	46
385	20240306	144900	473794700	40700	40750	40750	40700	31
386	20240306	144800	472532600	40700	40700	40700	40700	32
387	20240306	144700	471230200	40750	40700	40750	40700	39
388	20240306	144600	469642000	40700	40700	40700	40700	29
389	20240306	144500	468461700	40750	40700	40750	40700	41
390	20240306	144400	466792550	40700	40750	40750	40700	44
391	20240306	144300	465001450	40750	40700	40750	40700	37
392	20240306	144200	463495050	40700	40750	40750	40700	50
393	20240306	144100	461459350	40700	40700	40700	40700	26
394	20240306	144000	460401150	40750	40750	40750	40700	41
395	20240306	143900	458731600	40700	40700	40750	40700	38
396	20240306	143800	457184550	40700	40700	40700	40700	25
397	20240306	143700	456167050	40700	40700	40750	40700	32
398	20240306	143600	454864350	40700	40750	40750	40700	45
399	20240306	143500	453031850	40700	40700	40700	40700	41
400	20240306	143400	451363150	40700	40750	40750	40700	32
401	20240306	143300	450060450	40700	40700	40700	40700	6
402	20240306	143200	449816250	40700	40700	40750	40700	73
403	20240306	143100	446844250	40700	40700	40750	40700	15
404	20240306	143000	446233400	40700	40700	40700	40700	7
405	20240306	142900	445948500	40700	40750	40750	40700	151
406	20240306	142800	439801400	40800	40750	40800	40750	18
407	20240306	142700	439067350	40800	40750	40800	40750	249
408	20240306	142600	428920300	40750	40750	40800	40750	18
409	20240306	142500	428186200	40800	40750	40800	40750	48
410	20240306	142400	426227900	40800	40750	40800	40750	44
411	20240306	142300	424433000	40750	40800	40800	40750	606
412	20240306	142200	399737600	40750	40800	40850	40750	532
413	20240306	142100	378056100	40800	40800	40850	40800	23
414	20240306	142000	377116800	40800	40800	40850	40800	16
415	20240306	141900	376463500	40750	40750	40850	40750	27
416	20240306	141800	375361950	40750	40800	40800	40750	52
417	20240306	141700	373241650	40750	40800	40800	40750	13
418	20240306	141600	372711350	40800	40750	40800	40750	10
419	20240306	141500	372303500	40750	40800	40800	40750	13
420	20240306	141400	371773350	40750	40800	40800	40750	15
421	20240306	141300	371161500	40800	40800	40850	40800	17
422	20240306	141200	370467350	40800	40800	40800	40800	87
423	20240306	141100	366917750	40800	40800	40850	40800	12
424	20240306	141000	366427800	40800	40850	40850	40800	14
425	20240306	140900	365856050	40850	40850	40850	40850	7
426	20240306	140800	365570100	40850	40850	40850	40850	8
427	20240306	140700	365243300	40850	40850	40850	40850	1
428	20240306	140600	365202450	40850	40800	40850	40800	19
429	20240306	140500	364426350	40850	40850	40850	40850	11
430	20240306	140400	363977000	40850	40850	40850	40850	0
431	20240306	140300	363977000	40850	40850	40850	40850	8
432	20240306	140200	363650200	40850	40850	40850	40850	12
433	20240306	140100	363160000	40850	40850	40850	40850	7
434	20240306	140000	362874050	40850	40850	40850	40850	45
435	20240306	135900	361035800	40850	40850	40850	40850	0
436	20240306	135800	361035800	40850	40850	40900	40850	100
437	20240306	135700	356949850	40900	40900	40900	40900	0
438	20240306	135600	356949850	40900	40900	40900	40900	8
439	20240306	135500	356622650	40900	40900	40900	40900	7
440	20240306	135400	356336350	40900	40900	40900	40900	10
441	20240306	135300	355927350	40850	40850	40850	40850	33
442	20240306	135200	354579300	40850	40900	40900	40850	46
443	20240306	135100	352699850	40900	40900	40900	40900	11
444	20240306	135000	352249950	40900	40900	40900	40900	9
445	20240306	134900	351881850	40900	40900	40900	40900	1
446	20240306	134800	351840950	40900	40900	40900	40900	7
447	20240306	134700	351554650	40900	40900	40900	40900	18
448	20240306	134600	350818450	40900	40900	40900	40900	1
449	20240306	134500	350777550	40900	40900	40900	40900	9
450	20240306	134400	350409450	40900	40900	40900	40900	0
451	20240306	134300	350409450	40900	40850	40900	40850	19
452	20240306	134200	349632400	40900	40900	40900	40900	7
453	20240306	134100	349346100	40900	40900	40900	40900	10
454	20240306	134000	348937100	40900	40900	40900	40900	8
455	20240306	133900	348609900	40900	40900	40900	40900	11
456	20240306	133800	348160000	40900	40900	40900	40900	107
457	20240306	133700	343783700	40950	40950	40950	40950	0
458	20240306	133600	343783700	40950	40950	40950	40950	11
459	20240306	133500	343333250	40950	40850	40950	40850	1010
460	20240306	133400	302002050	40850	40850	40850	40850	0
461	20240306	133300	302002050	40850	40900	40900	40850	3
462	20240306	133200	301879450	40900	40900	40900	40900	11
463	20240306	133100	301429550	40900	40900	40900	40900	0
464	20240306	133000	301429550	40900	40900	40900	40900	12
465	20240306	132900	300938750	40800	40800	40800	40800	1
466	20240306	132800	300897950	40900	40900	40900	40900	10
467	20240306	132700	300488950	40900	40900	40900	40900	1
468	20240306	132600	300448050	40900	40900	40900	40900	0
469	20240306	132500	300448050	40900	40900	40900	40900	9
470	20240306	132400	300079950	40900	40900	40900	40900	34
471	20240306	132300	298689350	40900	40900	40900	40900	21
472	20240306	132200	297830450	40900	40900	40900	40900	0
473	20240306	132100	297830450	40900	40900	40900	40900	0
474	20240306	132000	297830450	40900	40900	40900	40900	16
475	20240306	131900	297176050	40900	40900	40900	40900	20
476	20240306	131800	296358050	40900	40900	40900	40900	13
477	20240306	131700	295826350	40900	40900	40900	40900	10
478	20240306	131600	295417350	40900	40900	40900	40900	1
479	20240306	131500	295376450	40900	40900	40900	40900	8
480	20240306	131400	295049250	40900	40900	40900	40900	1
481	20240306	131300	295008350	40900	40850	40900	40850	33
482	20240306	131200	293658700	40850	40850	40900	40850	48
483	20240306	131100	291697700	40850	40850	40850	40850	0
484	20240306	131000	291697700	40850	40850	40850	40850	319
485	20240306	130900	278666550	40850	40800	40850	40750	26
486	20240306	130800	277604650	40850	40800	40850	40800	35
487	20240306	130700	276175000	40850	40850	40850	40850	61
488	20240306	130600	273683150	40850	40850	40850	40850	0
489	20240306	130500	273683150	40850	40850	40850	40850	32
490	20240306	130400	272375950	40800	40800	40800	40800	28
491	20240306	130300	271233550	40850	40850	40850	40850	0
492	20240306	130200	271233550	40850	40850	40850	40850	57
493	20240306	130100	268905100	40750	40750	40750	40750	0
494	20240306	130000	268905100	40750	40750	40750	40750	1
495	20240306	125900	268864350	40850	40850	40850	40850	0
496	20240306	125800	268864350	40850	40850	40850	40850	11
497	20240306	125700	268415000	40850	40800	40850	40800	89
498	20240306	125600	264783700	40800	40800	40800	40800	3
499	20240306	125500	264661300	40800	40800	40800	40800	0
500	20240306	125400	264661300	40800	40800	40800	40800	10
501	20240306	125300	264253300	40800	40800	40800	40800	0
502	20240306	125200	264253300	40800	40800	40800	40800	1
503	20240306	125100	264212500	40800	40800	40800	40800	0
504	20240306	125000	264212500	40800	40800	40800	40800	32
505	20240306	124900	262906900	40800	40800	40800	40800	101
506	20240306	124800	258786100	40800	40800	40800	40800	0
507	20240306	124700	258786100	40800	40800	40800	40800	12
508	20240306	124600	258296500	40800	40800	40800	40800	1
509	20240306	124500	258255700	40800	40800	40800	40800	0
510	20240306	124400	258255700	40800	40800	40800	40800	0
511	20240306	124300	258255700	40800	40800	40800	40800	10
512	20240306	124200	257847700	40800	40800	40800	40800	2
513	20240306	124100	257766100	40800	40800	40800	40800	48
514	20240306	124000	255807700	40800	40800	40800	40800	3
515	20240306	123900	255685300	40800	40800	40800	40800	11
516	20240306	123800	255236500	40800	40800	40800	40800	0
517	20240306	123700	255236500	40800	40800	40800	40800	0
518	20240306	123600	255236500	40800	40800	40800	40800	0
519	20240306	123500	255236500	40800	40750	40800	40750	14
520	20240306	123400	254665450	40700	40700	40700	40700	52
521	20240306	123300	252549050	40800	40800	40800	40800	0
522	20240306	123200	252549050	40800	40800	40800	40800	0
523	20240306	123100	252549050	40800	40800	40800	40800	11
524	20240306	123000	252100250	40700	40700	40700	40700	0
525	20240306	122900	252100250	40700	40750	40750	40700	30
526	20240306	122800	250878600	40800	40800	40800	40800	10
527	20240306	122700	250470600	40750	40750	40750	40750	70
528	20240306	122600	247618100	40750	40750	40750	40750	0
529	20240306	122500	247618100	40750	40750	40750	40750	1
530	20240306	122400	247577350	40750	40750	40750	40750	18
531	20240306	122300	246843850	40750	40750	40750	40750	1
532	20240306	122200	246803100	40700	40700	40700	40700	0
533	20240306	122100	246803100	40700	40700	40700	40700	0
534	20240306	122000	246803100	40700	40750	40750	40700	41
535	20240306	121900	245133850	40750	40750	40750	40750	0
536	20240306	121800	245133850	40750	40750	40750	40750	1
537	20240306	121700	245093100	40750	40750	40750	40750	0
538	20240306	121600	245093100	40750	40700	40750	40700	13
539	20240306	121500	244563450	40750	40750	40750	40750	1
540	20240306	121400	244522700	40750	40750	40750	40750	0
541	20240306	121300	244522700	40750	40750	40750	40750	16
542	20240306	121200	243870700	40750	40750	40750	40750	0
543	20240306	121100	243870700	40750	40750	40750	40750	0
544	20240306	121000	243870700	40750	40750	40750	40750	0
545	20240306	120900	243870700	40750	40750	40750	40750	12
546	20240306	120800	243381700	40750	40750	40750	40750	0
547	20240306	120700	243381700	40750	40750	40750	40750	1
548	20240306	120600	243340950	40750	40750	40750	40750	0
549	20240306	120500	243340950	40750	40750	40750	40750	10
550	20240306	120400	242933450	40700	40700	40700	40700	0
551	20240306	120300	242933450	40700	40700	40700	40700	11
552	20240306	120200	242485750	40750	40750	40750	40750	0
553	20240306	120100	242485750	40750	40700	40750	40700	12
554	20240306	120000	241996800	40700	40700	40700	40700	3
555	20240306	115900	241874700	40700	40700	40700	40700	1
556	20240306	115800	241834000	40750	40750	40750	40750	0
557	20240306	115700	241834000	40750	40700	40750	40700	47
558	20240306	115600	239920550	40700	40700	40700	40700	101
559	20240306	115500	235809850	40700	40700	40700	40700	2
560	20240306	115400	235728450	40750	40750	40750	40750	11
561	20240306	115300	235280200	40700	40700	40700	40700	0
562	20240306	115200	235280200	40700	40700	40700	40700	2
563	20240306	115100	235198800	40700	40700	40700	40700	0
564	20240306	115000	235198800	40700	40750	40750	40700	12
565	20240306	114900	234709850	40700	40700	40700	40700	1
566	20240306	114800	234669150	40700	40700	40700	40700	1
567	20240306	114700	234628450	40750	40750	40750	40750	14
568	20240306	114600	234057950	40750	40750	40750	40750	11
569	20240306	114500	233609700	40700	40700	40700	40700	2
570	20240306	114400	233528300	40700	40700	40700	40700	0
571	20240306	114300	233528300	40700	40700	40700	40700	0
572	20240306	114200	233528300	40700	40700	40750	40700	76
573	20240306	114100	230434550	40700	40800	40800	40700	526
574	20240306	114000	208997800	40800	40800	40800	40800	2
575	20240306	113900	208916200	40800	40800	40800	40750	14
576	20240306	113800	208345050	40750	40800	40800	40750	4
577	20240306	113700	208182000	40750	40800	40800	40750	12
578	20240306	113600	207692950	40800	40800	40800	40750	36
579	20240306	113500	206224200	40800	40850	40850	40800	12
580	20240306	113400	205734050	40850	40800	40850	40800	7
581	20240306	113300	205448300	40850	40850	40850	40850	0
582	20240306	113200	205448300	40850	40850	40850	40850	59
583	20240306	113100	203038150	40850	40800	40850	40800	112
584	20240306	113000	198468000	40800	40800	40800	40800	1
585	20240306	112900	198427200	40800	40800	40800	40800	1
586	20240306	112800	198386400	40800	40800	40800	40800	500
587	20240306	112700	177986400	40850	40850	40850	40850	10
588	20240306	112600	177577900	40800	40850	40850	40800	13
589	20240306	112500	177046900	40850	40850	40850	40850	27
590	20240306	112400	175943950	40850	40850	40850	40850	151
591	20240306	112300	169775600	40900	40850	40900	40850	12
592	20240306	112200	169284850	40900	40850	40900	40850	2
593	20240306	112100	169203100	40850	40850	40850	40850	1
594	20240306	112000	169162250	40850	40900	40900	40850	12
595	20240306	111900	168671500	40850	40850	40850	40850	1
596	20240306	111800	168630650	40900	40900	40900	40900	3
597	20240306	111700	168507950	40900	40850	40900	40850	3
598	20240306	111600	168385300	40900	40900	40900	40900	62
599	20240306	111500	165849500	40900	40850	40900	40850	63
600	20240306	111400	163275700	40850	40900	40900	40850	2
601	20240306	111300	163193950	40900	40900	40900	40900	0
602	20240306	111200	163193950	40900	40900	40900	40900	11
603	20240306	111100	162744050	40900	40900	40900	40900	0
604	20240306	111000	162744050	40900	40900	40900	40900	10
605	20240306	110900	162335050	40900	40900	40900	40900	52
606	20240306	110800	160208250	40950	40900	40950	40900	13
607	20240306	110700	159676000	40950	40950	40950	40950	0
608	20240306	110600	159676000	40950	40950	40950	40950	0
609	20240306	110500	159676000	40950	40900	40950	40900	12
610	20240306	110400	159184700	40900	40900	40900	40900	3
611	20240306	110300	159062000	40900	40900	40900	40900	0
612	20240306	110200	159062000	40900	40950	41000	40900	38
613	20240306	110100	157506450	40950	40950	41000	40950	48
614	20240306	110000	155540300	40950	41000	41000	40950	5
615	20240306	105900	155335400	41000	41000	41000	41000	0
616	20240306	105800	155335400	41000	41000	41000	41000	0
617	20240306	105700	155335400	41000	40950	41000	40950	211
618	20240306	105600	146694400	40950	41000	41000	40950	203
619	20240306	105500	138381400	41000	40950	41000	40950	21
620	20240306	105400	137520450	41000	41000	41000	41000	29
621	20240306	105300	136331450	41050	41050	41050	41050	10
622	20240306	105200	135920950	41000	41000	41000	41000	0
623	20240306	105100	135920950	41000	41000	41000	41000	1
624	20240306	105000	135879950	41000	41000	41000	41000	11
625	20240306	104900	135428950	40950	40950	40950	40950	2
626	20240306	104800	135347050	40950	40900	40950	40900	111
627	20240306	104700	130801850	40950	40950	40950	40950	0
628	20240306	104600	130801850	40950	40950	40950	40950	11
629	20240306	104500	130351400	40950	40950	40950	40950	0
630	20240306	104400	130351400	40950	40950	40950	40950	48
631	20240306	104300	128385800	41000	41000	41000	41000	20
632	20240306	104200	127565800	40950	40950	41000	40950	102
633	20240306	104100	123388350	40950	40950	40950	40950	25
634	20240306	104000	122364600	41000	41000	41000	41000	1
635	20240306	103900	122323600	41000	41000	41000	41000	1
636	20240306	103800	122282600	41000	41000	41000	41000	11
637	20240306	103700	121831600	41000	41000	41000	41000	2
638	20240306	103600	121749600	41000	41000	41000	41000	0
639	20240306	103500	121749600	41000	41000	41000	41000	20
640	20240306	103400	120929600	41050	41000	41050	41000	61
641	20240306	103300	118428050	41000	41000	41000	41000	0
642	20240306	103200	118428050	41000	41000	41000	41000	78
643	20240306	103100	115230050	41050	41050	41100	41050	53
644	20240306	103000	113053850	41100	41050	41100	41050	41
645	20240306	102900	111370300	41100	41100	41100	41100	0
646	20240306	102800	111370300	41100	41100	41100	41100	0
647	20240306	102700	111370300	41100	41100	41100	41100	11
648	20240306	102600	110918200	41100	41050	41100	41050	112
649	20240306	102500	106320100	41050	41050	41050	41050	0
650	20240306	102400	106320100	41050	41050	41050	41050	0
651	20240306	102300	106320100	41050	41100	41100	41050	21
652	20240306	102200	105457500	41100	41100	41100	41100	0
653	20240306	102100	105457500	41100	41100	41100	41100	4
654	20240306	102000	105293100	41100	41100	41100	41100	0
655	20240306	101900	105293100	41100	41100	41100	41100	11
656	20240306	101800	104841000	41100	41100	41100	41050	7
657	20240306	101700	104553350	41050	41050	41050	41050	0
658	20240306	101600	104553350	41050	41050	41050	41000	68
659	20240306	101500	101762250	41050	41050	41050	41050	0
660	20240306	101400	101762250	41050	41050	41050	41050	0
661	20240306	101300	101762250	41050	41050	41050	41050	10
662	20240306	101200	101351750	41050	41050	41050	41050	13
663	20240306	101100	100818100	41050	41050	41050	41050	10
664	20240306	101000	100407600	41050	41050	41050	41050	39
665	20240306	100900	98806650	40900	41050	41050	40900	12
666	20240306	100800	98314200	41050	41050	41050	41050	11
667	20240306	100700	97862650	41000	41000	41000	41000	517
668	20240306	100600	76665650	41000	41000	41000	41000	0
669	20240306	100500	76665650	41000	41000	41000	41000	0
670	20240306	100400	76665650	41000	41000	41000	41000	11
671	20240306	100300	76214650	41000	40950	41000	40900	258
672	20240306	100200	65661950	40900	40950	40950	40900	97
673	20240306	100100	61690000	40950	40950	40950	40950	0
674	20240306	100000	61690000	40950	40900	40950	40900	16
675	20240306	095900	61035050	40900	40900	40900	40900	6
676	20240306	095800	60789650	40900	40950	40950	40900	2
677	20240306	095700	60707800	40900	40950	40950	40900	15
678	20240306	095600	60093750	40900	40900	40900	40900	0
679	20240306	095500	60093750	40900	40950	40950	40900	106
680	20240306	095400	55753350	40950	40950	40950	40950	0
681	20240306	095300	55753350	40950	40950	40950	40950	37
682	20240306	095200	54238200	40900	40900	40900	40900	11
683	20240306	095100	53788300	40900	40900	40900	40900	0
684	20240306	095000	53788300	40900	40900	40900	40900	37
685	20240306	094900	52275000	40900	40900	40950	40900	100
686	20240306	094800	48184500	40950	40950	40950	40950	17
687	20240306	094700	47488350	40950	40950	40950	40950	2
688	20240306	094600	47406450	40950	40900	40950	40900	4
689	20240306	094500	47242750	40950	40950	40950	40950	112
690	20240306	094400	42656350	40950	40950	40950	40950	0
691	20240306	094300	42656350	40950	40950	40950	40950	0
692	20240306	094200	42656350	40950	40950	40950	40950	11
693	20240306	094100	42205900	40950	40950	40950	40950	70
694	20240306	094000	39339400	40950	40950	40950	40950	0
695	20240306	093900	39339400	40950	40950	40950	40950	1
696	20240306	093800	39298450	40950	40950	40950	40950	10
697	20240306	093700	38888950	40950	40950	40950	40950	55
698	20240306	093600	36636700	40950	40950	40950	40950	2
699	20240306	093500	36554800	40950	40900	40950	40900	56
700	20240306	093400	34264350	40900	40900	40900	40900	129
701	20240306	093300	28988250	40900	40900	40900	40900	9
702	20240306	093200	28620150	40900	40800	40900	40800	5
703	20240306	093100	28415750	40900	40950	40950	40900	119
704	20240306	093000	23543600	40950	40900	40950	40900	2
705	20240306	092900	23461750	40950	40950	40950	40950	39
706	20240306	092800	21864700	40950	40950	40950	40950	12
707	20240306	092700	21373300	40950	40950	40950	40950	7
708	20240306	092600	21086650	40950	40850	40950	40850	186
709	20240306	092500	13484200	40850	40850	40850	40850	31
710	20240306	092400	12217850	40850	40850	40850	40850	5
711	20240306	092300	12013600	40900	40900	40900	40900	17
712	20240306	092200	11318300	40850	40850	40850	40850	2
713	20240306	092100	11236600	40900	40900	40900	40900	0
714	20240306	092000	11236600	40900	40900	40900	40900	29
715	20240306	091900	10050500	40900	40900	40900	40900	24
716	20240306	091800	9068900	40900	40900	40900	40900	16
717	20240306	091700	8414500	40900	40900	40900	40900	0
718	20240306	091600	8414500	40900	40900	40900	40900	3
719	20240306	091500	8291800	40900	40900	40900	40900	10
720	20240306	091400	7882800	40900	40900	40900	40900	15
721	20240306	091300	7269300	40850	40850	40850	40850	1
722	20240306	091200	7228450	40850	40900	40900	40850	18
723	20240306	091100	6492300	40850	40900	40900	40850	12
724	20240306	091000	6001550	40900	40850	40900	40850	6
725	20240306	090900	5756200	40900	40900	40900	40850	12
726	20240306	090800	5265450	40850	40800	40850	40800	24
727	20240306	090700	4285700	40800	40750	40800	40750	4
728	20240306	090600	4122550	40850	40850	40850	40850	32
729	20240306	090500	2815350	40850	40850	40850	40850	1
730	20240306	090400	2774500	40850	40750	40850	40750	23
731	20240306	090300	1835450	40850	40850	40850	40850	1
732	20240306	090200	1794600	40850	40750	40850	40750	18
733	20240306	090100	1061000	40850	40850	40850	40850	1
734	20240306	090000	1020150	40750	40850	40850	40750	25