KissMeData/058430/min/candle-20240305.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240305	193600	1132868850	49850	49850	49850	49850	811
3	20240305	193500	1132868850	49850	49850	49850	49850	0
4	20240305	193400	1132868850	49850	49850	49850	49850	0
5	20240305	193300	1132868850	49850	49850	49850	49850	0
6	20240305	193200	1132868850	49850	49850	49850	49850	0
7	20240305	193100	1132868850	49850	49850	49850	49850	0
8	20240305	193000	1132868850	49850	49850	49850	49850	0
9	20240305	192900	1132868850	49850	49850	49850	49850	0
10	20240305	192800	1132868850	49850	49850	49850	49850	0
11	20240305	192700	1132868850	49850	49850	49850	49850	0
12	20240305	192600	1132868850	49850	49850	49850	49850	0
13	20240305	192500	1132868850	49850	49850	49850	49850	0
14	20240305	192400	1132868850	49850	49850	49850	49850	0
15	20240305	192300	1132868850	49850	49850	49850	49850	0
16	20240305	192200	1132868850	49850	49850	49850	49850	0
17	20240305	192100	1132868850	49850	49850	49850	49850	0
18	20240305	192000	1132868850	49850	49850	49850	49850	0
19	20240305	191900	1132868850	49850	49850	49850	49850	0
20	20240305	191800	1132868850	49850	49850	49850	49850	0
21	20240305	191700	1132868850	49850	49850	49850	49850	0
22	20240305	191600	1132868850	49850	49850	49850	49850	0
23	20240305	191500	1132868850	49850	49850	49850	49850	0
24	20240305	191400	1132868850	49850	49850	49850	49850	0
25	20240305	191300	1132868850	49850	49850	49850	49850	0
26	20240305	191200	1132868850	49850	49850	49850	49850	0
27	20240305	191100	1132868850	49850	49850	49850	49850	0
28	20240305	191000	1132868850	49850	49850	49850	49850	0
29	20240305	190900	1132868850	49850	49850	49850	49850	0
30	20240305	190800	1132868850	49850	49850	49850	49850	0
31	20240305	190700	1132868850	49850	49850	49850	49850	0
32	20240305	190600	1132868850	49850	49850	49850	49850	811
33	20240305	190500	1132868850	49850	49850	49850	49850	0
34	20240305	190400	1132868850	49850	49850	49850	49850	0
35	20240305	190300	1132868850	49850	49850	49850	49850	0
36	20240305	190200	1132868850	49850	49850	49850	49850	0
37	20240305	190100	1132868850	49850	49850	49850	49850	0
38	20240305	190000	1132868850	49850	49850	49850	49850	0
39	20240305	185900	1132868850	49850	49850	49850	49850	0
40	20240305	185800	1132868850	49850	49850	49850	49850	0
41	20240305	185700	1132868850	49850	49850	49850	49850	0
42	20240305	185600	1132868850	49850	49850	49850	49850	0
43	20240305	185500	1132868850	49850	49850	49850	49850	0
44	20240305	185400	1132868850	49850	49850	49850	49850	0
45	20240305	185300	1132868850	49850	49850	49850	49850	0
46	20240305	185200	1132868850	49850	49850	49850	49850	0
47	20240305	185100	1132868850	49850	49850	49850	49850	0
48	20240305	185000	1132868850	49850	49850	49850	49850	0
49	20240305	184900	1132868850	49850	49850	49850	49850	0
50	20240305	184800	1132868850	49850	49850	49850	49850	0
51	20240305	184700	1132868850	49850	49850	49850	49850	0
52	20240305	184600	1132868850	49850	49850	49850	49850	0
53	20240305	184500	1132868850	49850	49850	49850	49850	0
54	20240305	184400	1132868850	49850	49850	49850	49850	0
55	20240305	184300	1132868850	49850	49850	49850	49850	0
56	20240305	184200	1132868850	49850	49850	49850	49850	0
57	20240305	184100	1132868850	49850	49850	49850	49850	0
58	20240305	184000	1132868850	49850	49850	49850	49850	0
59	20240305	183900	1132868850	49850	49850	49850	49850	0
60	20240305	183800	1132868850	49850	49850	49850	49850	0
61	20240305	183700	1132868850	49850	49850	49850	49850	0
62	20240305	183600	1132868850	49850	49850	49850	49850	811
63	20240305	183500	1132868850	49850	49850	49850	49850	0
64	20240305	183400	1132868850	49850	49850	49850	49850	0
65	20240305	183300	1132868850	49850	49850	49850	49850	0
66	20240305	183200	1132868850	49850	49850	49850	49850	0
67	20240305	183100	1132868850	49850	49850	49850	49850	0
68	20240305	183000	1132868850	49850	49850	49850	49850	0
69	20240305	182900	1132868850	49850	49850	49850	49850	0
70	20240305	182800	1132868850	49850	49850	49850	49850	0
71	20240305	182700	1132868850	49850	49850	49850	49850	0
72	20240305	182600	1132868850	49850	49850	49850	49850	0
73	20240305	182500	1132868850	49850	49850	49850	49850	0
74	20240305	182400	1132868850	49850	49850	49850	49850	0
75	20240305	182300	1132868850	49850	49850	49850	49850	0
76	20240305	182200	1132868850	49850	49850	49850	49850	0
77	20240305	182100	1132868850	49850	49850	49850	49850	0
78	20240305	182000	1132868850	49850	49850	49850	49850	0
79	20240305	181900	1132868850	49850	49850	49850	49850	0
80	20240305	181800	1132868850	49850	49850	49850	49850	0
81	20240305	181700	1132868850	49850	49850	49850	49850	0
82	20240305	181600	1132868850	49850	49850	49850	49850	0
83	20240305	181500	1132868850	49850	49850	49850	49850	0
84	20240305	181400	1132868850	49850	49850	49850	49850	0
85	20240305	181300	1132868850	49850	49850	49850	49850	0
86	20240305	181200	1132868850	49850	49850	49850	49850	0
87	20240305	181100	1132868850	49850	49850	49850	49850	0
88	20240305	181000	1132868850	49850	49850	49850	49850	0
89	20240305	180900	1132868850	49850	49850	49850	49850	0
90	20240305	180800	1132868850	49850	49850	49850	49850	0
91	20240305	180700	1132868850	49850	49850	49850	49850	0
92	20240305	180600	1132868850	49850	49850	49850	49850	811
93	20240305	180500	1132868850	49850	49850	49850	49850	0
94	20240305	180400	1132868850	49850	49850	49850	49850	0
95	20240305	180300	1132868850	49850	49850	49850	49850	0
96	20240305	180200	1132868850	49850	49850	49850	49850	0
97	20240305	180100	1132868850	49850	49850	49850	49850	0
98	20240305	180000	1132868850	49850	49850	49850	49850	0
99	20240305	175900	1132868850	49850	49850	49850	49850	0
100	20240305	175800	1132868850	49850	49850	49850	49850	0
101	20240305	175700	1132868850	49850	49850	49850	49850	0
102	20240305	175600	1132868850	49850	49850	49850	49850	0
103	20240305	175500	1132868850	49850	49850	49850	49850	0
104	20240305	175400	1132868850	49850	49850	49850	49850	0
105	20240305	175300	1132868850	49850	49850	49850	49850	0
106	20240305	175200	1132868850	49850	49850	49850	49850	0
107	20240305	175100	1132868850	49850	49850	49850	49850	0
108	20240305	175000	1132868850	49850	49850	49850	49850	0
109	20240305	174900	1132868850	49850	49850	49850	49850	0
110	20240305	174800	1132868850	49850	49850	49850	49850	0
111	20240305	174700	1132868850	49850	49850	49850	49850	0
112	20240305	174600	1132868850	49850	49850	49850	49850	0
113	20240305	174500	1132868850	49850	49850	49850	49850	0
114	20240305	174400	1132868850	49850	49850	49850	49850	0
115	20240305	174300	1132868850	49850	49850	49850	49850	0
116	20240305	174200	1132868850	49850	49850	49850	49850	0
117	20240305	174100	1132868850	49850	49850	49850	49850	0
118	20240305	174000	1132868850	49850	49850	49850	49850	0
119	20240305	173900	1132868850	49850	49850	49850	49850	0
120	20240305	173800	1132868850	49850	49850	49850	49850	0
121	20240305	173700	1132868850	49850	49850	49850	49850	0
122	20240305	173600	1132868850	49850	49850	49850	49850	811
123	20240305	173500	1132868850	49850	49850	49850	49850	0
124	20240305	173400	1132868850	49850	49850	49850	49850	0
125	20240305	173300	1132868850	49850	49850	49850	49850	0
126	20240305	173200	1132868850	49850	49850	49850	49850	0
127	20240305	173100	1132868850	49850	49850	49850	49850	0
128	20240305	173000	1132868850	49850	49850	49850	49850	0
129	20240305	172900	1132868850	49850	49850	49850	49850	0
130	20240305	172800	1132868850	49850	49850	49850	49850	0
131	20240305	172700	1132868850	49850	49850	49850	49850	0
132	20240305	172600	1132868850	49850	49850	49850	49850	0
133	20240305	172500	1132868850	49850	49850	49850	49850	0
134	20240305	172400	1132868850	49850	49850	49850	49850	0
135	20240305	172300	1132868850	49850	49850	49850	49850	0
136	20240305	172200	1132868850	49850	49850	49850	49850	0
137	20240305	172100	1132868850	49850	49850	49850	49850	0
138	20240305	172000	1132868850	49850	49850	49850	49850	0
139	20240305	171900	1132868850	49850	49850	49850	49850	0
140	20240305	171800	1132868850	49850	49850	49850	49850	0
141	20240305	171700	1132868850	49850	49850	49850	49850	0
142	20240305	171600	1132868850	49850	49850	49850	49850	0
143	20240305	171500	1132868850	49850	49850	49850	49850	0
144	20240305	171400	1132868850	49850	49850	49850	49850	0
145	20240305	171300	1132868850	49850	49850	49850	49850	0
146	20240305	171200	1132868850	49850	49850	49850	49850	0
147	20240305	171100	1132868850	49850	49850	49850	49850	0
148	20240305	171000	1132868850	49850	49850	49850	49850	0
149	20240305	170900	1132868850	49850	49850	49850	49850	0
150	20240305	170800	1132868850	49850	49850	49850	49850	0
151	20240305	170700	1132868850	49850	49850	49850	49850	0
152	20240305	170600	1132868850	49850	49850	49850	49850	811
153	20240305	170500	1132868850	49850	49850	49850	49850	0
154	20240305	170400	1132868850	49850	49850	49850	49850	0
155	20240305	170300	1132868850	49850	49850	49850	49850	0
156	20240305	170200	1132868850	49850	49850	49850	49850	0
157	20240305	170100	1132868850	49850	49850	49850	49850	0
158	20240305	170000	1132868850	49850	49850	49850	49850	0
159	20240305	165900	1132868850	49850	49850	49850	49850	0
160	20240305	165800	1132868850	49850	49850	49850	49850	0
161	20240305	165700	1132868850	49850	49850	49850	49850	0
162	20240305	165600	1132868850	49850	49850	49850	49850	0
163	20240305	165500	1132868850	49850	49850	49850	49850	0
164	20240305	165400	1132868850	49850	49850	49850	49850	0
165	20240305	165300	1132868850	49850	49850	49850	49850	0
166	20240305	165200	1132868850	49850	49850	49850	49850	0
167	20240305	165100	1132868850	49850	49850	49850	49850	0
168	20240305	165000	1132868850	49850	49850	49850	49850	0
169	20240305	164900	1132868850	49850	49850	49850	49850	0
170	20240305	164800	1132868850	49850	49850	49850	49850	0
171	20240305	164700	1132868850	49850	49850	49850	49850	0
172	20240305	164600	1132868850	49850	49850	49850	49850	0
173	20240305	164500	1132868850	49850	49850	49850	49850	0
174	20240305	164400	1132868850	49850	49850	49850	49850	0
175	20240305	164300	1132868850	49850	49850	49850	49850	0
176	20240305	164200	1132868850	49850	49850	49850	49850	0
177	20240305	164100	1132868850	49850	49850	49850	49850	0
178	20240305	164000	1132868850	49850	49850	49850	49850	0
179	20240305	163900	1132868850	49850	49850	49850	49850	0
180	20240305	163800	1132868850	49850	49850	49850	49850	0
181	20240305	163700	1132868850	49850	49850	49850	49850	0
182	20240305	163600	1132868850	49850	49850	49850	49850	811
183	20240305	163500	1132868850	49850	49850	49850	49850	0
184	20240305	163400	1132868850	49850	49850	49850	49850	0
185	20240305	163300	1132868850	49850	49850	49850	49850	0
186	20240305	163200	1132868850	49850	49850	49850	49850	0
187	20240305	163100	1132868850	49850	49850	49850	49850	0
188	20240305	163000	1132868850	49850	49850	49850	49850	0
189	20240305	162900	1132868850	49850	49850	49850	49850	0
190	20240305	162800	1132868850	49850	49850	49850	49850	0
191	20240305	162700	1132868850	49850	49850	49850	49850	0
192	20240305	162600	1132868850	49850	49850	49850	49850	0
193	20240305	162500	1132868850	49850	49850	49850	49850	0
194	20240305	162400	1132868850	49850	49850	49850	49850	0
195	20240305	162300	1132868850	49850	49850	49850	49850	0
196	20240305	162200	1132868850	49850	49850	49850	49850	0
197	20240305	162100	1132868850	49850	49850	49850	49850	0
198	20240305	162000	1132868850	49850	49850	49850	49850	0
199	20240305	161900	1132868850	49850	49850	49850	49850	0
200	20240305	161800	1132868850	49850	49850	49850	49850	0
201	20240305	161700	1132868850	49850	49850	49850	49850	0
202	20240305	161600	1132868850	49850	49850	49850	49850	0
203	20240305	161500	1132868850	49850	49850	49850	49850	0
204	20240305	161400	1132868850	49850	49850	49850	49850	0
205	20240305	161300	1132868850	49850	49850	49850	49850	0
206	20240305	161200	1132868850	49850	49850	49850	49850	0
207	20240305	161100	1132868850	49850	49850	49850	49850	0
208	20240305	161000	1132868850	49850	49850	49850	49850	0
209	20240305	160900	1132868850	49850	49850	49850	49850	0
210	20240305	160800	1132868850	49850	49850	49850	49850	0
211	20240305	160700	1132868850	49850	49850	49850	49850	0
212	20240305	160600	1132868850	49850	49850	49850	49850	811
213	20240305	160500	1132868850	49850	49850	49850	49850	0
214	20240305	160400	1132868850	49850	49850	49850	49850	0
215	20240305	160300	1132868850	49850	49850	49850	49850	0
216	20240305	160200	1132868850	49850	49850	49850	49850	0
217	20240305	160100	1132868850	49850	49850	49850	49850	0
218	20240305	160000	1132868850	49850	49850	49850	49850	0
219	20240305	155900	1132868850	49850	49850	49850	49850	0
220	20240305	155800	1132868850	49850	49850	49850	49850	0
221	20240305	155700	1132868850	49850	49850	49850	49850	0
222	20240305	155600	1132868850	49850	49850	49850	49850	0
223	20240305	155500	1132868850	49850	49850	49850	49850	0
224	20240305	155400	1132868850	49850	49850	49850	49850	0
225	20240305	155300	1132868850	49850	49850	49850	49850	0
226	20240305	155200	1132868850	49850	49850	49850	49850	0
227	20240305	155100	1132868850	49850	49850	49850	49850	0
228	20240305	155000	1132868850	49850	49850	49850	49850	0
229	20240305	154900	1132868850	49850	49850	49850	49850	0
230	20240305	154800	1132868850	49850	49850	49850	49850	0
231	20240305	154700	1132868850	49850	49850	49850	49850	0
232	20240305	154600	1132868850	49850	49850	49850	49850	0
233	20240305	154500	1132868850	49850	49850	49850	49850	0
234	20240305	154400	1132868850	49850	49850	49850	49850	0
235	20240305	154300	1132868850	49850	49850	49850	49850	0
236	20240305	154200	1132868850	49850	49850	49850	49850	0
237	20240305	154100	1132868850	49850	49850	49850	49850	0
238	20240305	154000	1132868850	49850	49850	49850	49850	0
239	20240305	153900	1132868850	49850	49850	49850	49850	0
240	20240305	153800	1132868850	49850	49850	49850	49850	0
241	20240305	153700	1132868850	49850	49850	49850	49850	0
242	20240305	153600	1132868850	49850	49850	49850	49850	811
243	20240305	153500	1132868850	49850	49850	49850	49850	0
244	20240305	153400	1132868850	49850	49850	49850	49850	0
245	20240305	153300	1132868850	49850	49850	49850	49850	0
246	20240305	153200	1132868850	49850	49850	49850	49850	0
247	20240305	153100	1132868850	49850	49850	49850	49850	0
248	20240305	153000	1132868850	49850	49850	49850	49850	811
249	20240305	152900	1092440500	49900	49900	49900	49900	0
250	20240305	152800	1092440500	49900	49900	49900	49900	0
251	20240305	152700	1092440500	49900	49900	49900	49900	0
252	20240305	152600	1092440500	49900	49900	49900	49900	0
253	20240305	152500	1092440500	49900	49900	49900	49900	0
254	20240305	152400	1092440500	49900	49900	49900	49900	0
255	20240305	152300	1092440500	49900	49900	49900	49900	0
256	20240305	152200	1092440500	49900	49900	49900	49900	0
257	20240305	152100	1092440500	49900	49900	49900	49900	0
258	20240305	152000	1092440500	49900	49900	49900	49900	0
259	20240305	151900	1092440500	49900	49800	50000	49800	52
260	20240305	151800	1089846650	49800	49950	49950	49800	259
261	20240305	151700	1076942150	49900	49900	49900	49900	21
262	20240305	151600	1075894250	49900	49900	49900	49850	28
263	20240305	151500	1074497100	49900	49900	49900	49900	6
264	20240305	151400	1074197700	49900	49900	49900	49850	48
265	20240305	151300	1071803400	49900	49900	49900	49900	81
266	20240305	151200	1067761500	49850	49850	49900	49850	13
267	20240305	151100	1067113150	49850	49900	49900	49850	219
268	20240305	151000	1056195700	49850	49900	49900	49850	9
269	20240305	150900	1055746950	49900	49900	49900	49900	5
270	20240305	150800	1055497450	49850	49900	49900	49850	18
271	20240305	150700	1054600000	49900	49850	49900	49850	14
272	20240305	150600	1053901700	49850	49850	49850	49850	22
273	20240305	150500	1052805000	49850	49850	49850	49850	6
274	20240305	150400	1052505900	49900	49900	49900	49900	2
275	20240305	150300	1052406100	49900	49900	49900	49900	2
276	20240305	150200	1052306300	49900	49850	49900	49850	71
277	20240305	150100	1048763700	49850	49900	49900	49850	64
278	20240305	150000	1045573250	49850	49900	49900	49850	55
279	20240305	145900	1042829750	49850	49850	49850	49850	1
280	20240305	145800	1042779900	49850	49850	49850	49850	0
281	20240305	145700	1042779900	49850	49850	49850	49850	153
282	20240305	145600	1035152850	49850	49850	49850	49850	6
283	20240305	145500	1034853750	49900	49900	49900	49900	1
284	20240305	145400	1034803850	49850	49850	49850	49850	21
285	20240305	145300	1033757000	49850	49850	49850	49850	4
286	20240305	145200	1033557600	49850	49850	49850	49850	5
287	20240305	145100	1033308350	49900	49950	49950	49900	148
288	20240305	145000	1025923100	49900	49900	49900	49900	0
289	20240305	144900	1025923100	49900	49900	49950	49900	61
290	20240305	144800	1022878700	49900	49900	49900	49900	0
291	20240305	144700	1022878700	49900	49900	49900	49900	26
292	20240305	144600	1021581300	49900	49900	49900	49900	74
293	20240305	144500	1017888700	49900	49950	49950	49900	241
294	20240305	144400	1005862100	49950	50000	50000	49950	92
295	20240305	144300	1001266450	50000	50000	50000	50000	160
296	20240305	144200	993266450	50000	50100	50100	50000	140
297	20240305	144100	986259450	50100	50100	50100	50100	74
298	20240305	144000	982552050	50200	50100	50200	50100	8
299	20240305	143900	982150550	50100	50100	50200	50100	56
300	20240305	143800	979344250	50100	50100	50100	50100	26
301	20240305	143700	978041650	50100	50100	50100	50100	16
302	20240305	143600	977240050	50200	50200	50200	50200	8
303	20240305	143500	976838450	50200	50100	50200	50100	7
304	20240305	143400	976487650	50100	50100	50100	50100	0
305	20240305	143300	976487650	50100	50100	50100	50100	4
306	20240305	143200	976287250	50200	50200	50200	50200	0
307	20240305	143100	976287250	50200	50200	50200	50200	0
308	20240305	143000	976287250	50200	50200	50200	50200	0
309	20240305	142900	976287250	50200	50200	50200	50200	9
310	20240305	142800	975835450	50200	50200	50200	50200	1
311	20240305	142700	975785250	50100	50100	50100	50100	0
312	20240305	142600	975785250	50100	50100	50100	50100	4
313	20240305	142500	975584850	50200	50200	50200	50200	0
314	20240305	142400	975584850	50200	50200	50200	50200	0
315	20240305	142300	975584850	50200	50200	50200	50200	6
316	20240305	142200	975283650	50200	50200	50200	50200	3
317	20240305	142100	975133050	50100	50100	50100	50100	213
318	20240305	142000	964461750	50100	50100	50100	50100	4
319	20240305	141900	964261350	50100	50100	50100	50100	1
320	20240305	141800	964211250	50100	50100	50100	50100	0
321	20240305	141700	964211250	50100	50100	50100	50100	0
322	20240305	141600	964211250	50100	50100	50100	50100	10
323	20240305	141500	963710250	50100	50100	50100	50100	0
324	20240305	141400	963710250	50100	50100	50100	50100	0
325	20240305	141300	963710250	50100	50100	50100	50100	0
326	20240305	141200	963710250	50100	50100	50100	50100	0
327	20240305	141100	963710250	50100	50100	50100	50100	118
328	20240305	141000	957798450	50000	50000	50000	50000	4
329	20240305	140900	957598450	50000	50000	50000	50000	5
330	20240305	140800	957348450	50100	50100	50100	50100	74
331	20240305	140700	953641050	50100	50100	50100	50100	0
332	20240305	140600	953641050	50100	50100	50100	50100	1
333	20240305	140500	953590950	50100	50100	50100	50100	200
334	20240305	140400	943570950	50100	50100	50100	50100	0
335	20240305	140300	943570950	50100	50100	50100	50100	26
336	20240305	140200	942268350	50100	50100	50100	50100	4
337	20240305	140100	942067950	50100	50100	50100	50100	6
338	20240305	140000	941767350	50100	50100	50100	50100	125
339	20240305	135900	935504850	50100	50100	50100	50100	0
340	20240305	135800	935504850	50100	50100	50100	50100	0
341	20240305	135700	935504850	50100	50100	50100	50100	0
342	20240305	135600	935504850	50100	50100	50100	50100	63
343	20240305	135500	932348550	50100	50100	50100	50100	57
344	20240305	135400	929492850	50100	50100	50100	50100	124
345	20240305	135300	923280450	50100	50100	50100	50100	0
346	20240305	135200	923280450	50100	50100	50100	50100	0
347	20240305	135100	923280450	50100	50100	50100	50100	5
348	20240305	135000	923029950	50100	50100	50100	50100	4
349	20240305	134900	922829550	50100	50100	50100	50100	4
350	20240305	134800	922629150	50100	50100	50100	50100	90
351	20240305	134700	918120150	50100	50100	50100	50100	70
352	20240305	134600	914613150	50100	50100	50100	50100	0
353	20240305	134500	914613150	50100	50100	50100	50100	4
354	20240305	134400	914412750	50200	50200	50200	50200	0
355	20240305	134300	914412750	50200	50200	50200	50200	0
356	20240305	134200	914412750	50200	50200	50200	50200	1
357	20240305	134100	914362550	50200	50200	50200	50200	1
358	20240305	134000	914312350	50200	50200	50200	50200	3
359	20240305	133900	914161750	50100	50100	50100	50100	8
360	20240305	133800	913760950	50100	50100	50100	50100	0
361	20240305	133700	913760950	50100	50100	50100	50100	79
362	20240305	133600	909803050	50100	50100	50100	50100	56
363	20240305	133500	906997450	50100	50100	50100	50100	13
364	20240305	133400	906346150	50200	50100	50200	50000	977
365	20240305	133300	857379250	50200	50200	50200	50200	0
366	20240305	133200	857379250	50200	50200	50200	50200	0
367	20240305	133100	857379250	50200	50200	50200	50200	0
368	20240305	133000	857379250	50200	50100	50200	50100	12
369	20240305	132900	856777850	50100	50100	50100	50100	0
370	20240305	132800	856777850	50100	50100	50100	50100	0
371	20240305	132700	856777850	50100	50100	50100	50100	35
372	20240305	132600	855024350	50100	50100	50100	50100	0
373	20240305	132500	855024350	50100	50100	50100	50100	0
374	20240305	132400	855024350	50100	50100	50100	50100	10
375	20240305	132300	854523350	50100	50100	50100	50100	15
376	20240305	132200	853771850	50100	50100	50100	50100	22
377	20240305	132100	852669650	50200	50200	50200	50200	1
378	20240305	132000	852619450	50100	50100	50100	50100	287
379	20240305	131900	838240750	50100	50100	50200	50100	82
380	20240305	131800	834130750	50100	50100	50100	50100	0
381	20240305	131700	834130750	50100	50100	50100	50100	0
382	20240305	131600	834130750	50100	50100	50100	50100	0
383	20240305	131500	834130750	50100	50100	50100	50100	0
384	20240305	131400	834130750	50100	50100	50100	50100	170
385	20240305	131300	825613750	50100	50100	50100	50100	5
386	20240305	131200	825363250	50100	50100	50100	50000	105
387	20240305	131100	820105750	50000	50000	50000	50000	50
388	20240305	131000	817605750	50000	50000	50000	50000	3
389	20240305	130900	817455750	50100	50100	50100	50100	0
390	20240305	130800	817455750	50100	50100	50100	50100	0
391	20240305	130700	817455750	50100	50100	50100	50100	1
392	20240305	130600	817405650	50100	50100	50100	50100	0
393	20240305	130500	817405650	50100	50100	50100	50100	17
394	20240305	130400	816553950	50100	50100	50100	50100	48
395	20240305	130300	814149150	50100	50100	50100	50100	104
396	20240305	130200	808938750	50100	50100	50100	50100	1
397	20240305	130100	808888650	50100	50100	50100	50100	165
398	20240305	130000	800622150	50100	50100	50100	50100	0
399	20240305	125900	800622150	50100	50100	50100	50100	0
400	20240305	125800	800622150	50100	50000	50100	50000	111
401	20240305	125700	795061450	50000	50100	50100	50000	877
402	20240305	125600	751124650	50100	50100	50100	50100	0
403	20240305	125500	751124650	50100	50100	50100	50100	25
404	20240305	125400	749872150	50200	50200	50200	50200	0
405	20240305	125300	749872150	50200	50200	50200	50200	0
406	20240305	125200	749872150	50200	50200	50200	50200	0
407	20240305	125100	749872150	50200	50200	50200	50200	47
408	20240305	125000	747512750	50200	50200	50200	50200	0
409	20240305	124900	747512750	50200	50200	50200	50200	2
410	20240305	124800	747412350	50200	50100	50200	50100	102
411	20240305	124700	742297850	50100	50100	50100	50100	0
412	20240305	124600	742297850	50100	50100	50100	50100	0
413	20240305	124500	742297850	50100	50100	50100	50100	21
414	20240305	124400	741245750	50100	50100	50100	50100	0
415	20240305	124300	741245750	50100	50200	50200	50100	67
416	20240305	124200	737883550	50200	50200	50200	50200	0
417	20240305	124100	737883550	50200	50200	50200	50200	164
418	20240305	124000	729650750	50100	50100	50100	50100	4
419	20240305	123900	729450350	50100	50100	50100	50100	0
420	20240305	123800	729450350	50100	50100	50100	50100	0
421	20240305	123700	729450350	50100	50100	50100	50100	0
422	20240305	123600	729450350	50100	50100	50100	50100	186
423	20240305	123500	720131750	50100	50200	50200	50100	274
424	20240305	123400	706377150	50200	50200	50200	50200	0
425	20240305	123300	706377150	50200	50200	50200	50200	1
426	20240305	123200	706326950	50100	50100	50100	50100	218
427	20240305	123100	695405150	50100	50100	50100	50100	0
428	20240305	123000	695405150	50100	50100	50100	50100	104
429	20240305	122900	690194750	50100	50100	50100	50100	11
430	20240305	122800	689643650	50000	50000	50000	50000	2
431	20240305	122700	689543650	50000	50200	50200	50000	472
432	20240305	122600	665896850	50100	50100	50100	50100	18
433	20240305	122500	664995050	50100	50100	50100	50100	0
434	20240305	122400	664995050	50100	50100	50100	50100	69
435	20240305	122300	661538150	50100	50100	50100	50100	0
436	20240305	122200	661538150	50100	50100	50100	50100	16
437	20240305	122100	660736550	50200	50200	50200	50200	0
438	20240305	122000	660736550	50200	50200	50200	50200	0
439	20240305	121900	660736550	50200	50200	50200	50200	0
440	20240305	121800	660736550	50200	50200	50200	50200	0
441	20240305	121700	660736550	50200	50200	50200	50200	2
442	20240305	121600	660636150	50100	50100	50100	50100	0
443	20240305	121500	660636150	50100	50100	50100	50100	0
444	20240305	121400	660636150	50100	50100	50100	50100	37
445	20240305	121300	658782450	50100	50100	50100	50100	9
446	20240305	121200	658331550	50200	50200	50200	50200	0
447	20240305	121100	658331550	50200	50300	50300	50200	219
448	20240305	121000	647335450	50200	50200	50200	50200	0
449	20240305	120900	647335450	50200	50200	50200	50200	0
450	20240305	120800	647335450	50200	50200	50200	50200	10
451	20240305	120700	646833450	50200	50200	50300	50200	105
452	20240305	120600	641562250	50200	50200	50200	50200	0
453	20240305	120500	641562250	50200	50200	50200	50200	0
454	20240305	120400	641562250	50200	50200	50200	50200	0
455	20240305	120300	641562250	50200	50200	50200	50200	53
456	20240305	120200	638901650	50100	50100	50100	50100	0
457	20240305	120100	638901650	50100	50100	50100	50100	4
458	20240305	120000	638701250	50100	50100	50100	50100	13
459	20240305	115900	638049950	50200	50200	50200	50200	0
460	20240305	115800	638049950	50200	50200	50200	50200	1
461	20240305	115700	637999750	50200	50200	50200	50200	0
462	20240305	115600	637999750	50200	50200	50200	50200	11
463	20240305	115500	637447550	50200	50200	50200	50200	0
464	20240305	115400	637447550	50200	50100	50200	50100	28
465	20240305	115300	636043950	50100	50100	50100	50100	3
466	20240305	115200	635893650	50100	50100	50100	50100	0
467	20240305	115100	635893650	50100	50100	50100	50100	87
468	20240305	115000	631534950	50200	50200	50200	50200	1
469	20240305	114900	631484750	50200	50200	50200	50200	7
470	20240305	114800	631133350	50200	50200	50200	50200	3
471	20240305	114700	630982750	50200	50200	50200	50200	0
472	20240305	114600	630982750	50200	50000	50200	50000	3
473	20240305	114500	630832350	50000	50000	50000	50000	1
474	20240305	114400	630782350	50000	50000	50000	50000	0
475	20240305	114300	630782350	50000	50000	50000	50000	0
476	20240305	114200	630782350	50000	50000	50000	50000	0
477	20240305	114100	630782350	50000	50000	50000	50000	5
478	20240305	114000	630532350	50200	50200	50200	50200	0
479	20240305	113900	630532350	50200	50200	50200	50200	23
480	20240305	113800	629377750	50300	50300	50300	50300	0
481	20240305	113700	629377750	50300	50300	50300	50000	435
482	20240305	113600	607498750	50300	50100	50300	50100	200
483	20240305	113500	597442150	50000	50000	50000	50000	11
484	20240305	113400	596892150	50000	50000	50000	50000	0
485	20240305	113300	596892150	50000	50000	50000	50000	120
486	20240305	113200	590892150	50000	50000	50000	50000	2
487	20240305	113100	590792150	50000	50000	50000	50000	0
488	20240305	113000	590792150	50000	50000	50000	50000	577
489	20240305	112900	561942150	50100	50100	50100	50100	9
490	20240305	112800	561491250	50100	50000	50100	50000	11
491	20240305	112700	560940250	50000	50000	50000	50000	6
492	20240305	112600	560640250	50100	50100	50100	50100	20
493	20240305	112500	559638250	50100	50100	50100	50100	15
494	20240305	112400	558886750	50100	50100	50100	50100	5
495	20240305	112300	558636250	50000	50000	50000	50000	1
496	20240305	112200	558586250	50000	50000	50000	50000	4
497	20240305	112100	558386250	50000	50000	50000	50000	1
498	20240305	112000	558336250	50000	50000	50000	50000	4
499	20240305	111900	558136250	50000	50000	50000	50000	0
500	20240305	111800	558136250	50000	50000	50000	50000	2
501	20240305	111700	558036250	50000	50000	50000	50000	0
502	20240305	111600	558036250	50000	50000	50000	50000	12
503	20240305	111500	557436250	50100	50100	50100	50100	0
504	20240305	111400	557436250	50100	50100	50100	50100	0
505	20240305	111300	557436250	50100	50100	50100	50100	11
506	20240305	111200	556885150	50100	50100	50100	50100	13
507	20240305	111100	556233850	50100	50100	50100	50100	0
508	20240305	111000	556233850	50100	50100	50100	50100	37
509	20240305	110900	554380150	50000	50100	50100	50000	338
510	20240305	110800	537475150	50200	50000	50200	50000	384
511	20240305	110700	518209450	50000	50000	50000	50000	6
512	20240305	110600	517909450	50000	50000	50000	50000	10
513	20240305	110500	517409450	50000	50000	50000	50000	0
514	20240305	110400	517409450	50000	50000	50000	50000	156
515	20240305	110300	509609450	50200	50200	50200	50200	0
516	20240305	110200	509609450	50200	50200	50200	50200	0
517	20240305	110100	509609450	50200	50200	50200	50200	0
518	20240305	110000	509609450	50200	50200	50200	50200	1
519	20240305	105900	509559250	50100	50100	50100	50100	182
520	20240305	105800	500441050	50000	50000	50000	50000	30
521	20240305	105700	498941050	50100	50000	50100	50000	19
522	20240305	105600	497989250	50000	50000	50000	50000	0
523	20240305	105500	497989250	50000	50000	50000	50000	1
524	20240305	105400	497939250	50100	50000	50100	50000	3
525	20240305	105300	497789150	50000	50000	50000	50000	57
526	20240305	105200	494939150	50000	50000	50000	50000	2
527	20240305	105100	494839150	50000	49950	50000	49950	10
528	20240305	105000	494339450	49950	49950	49950	49950	0
529	20240305	104900	494339450	49950	49950	49950	49950	6
530	20240305	104800	494039750	50000	50000	50000	50000	2
531	20240305	104700	493939750	50000	50000	50000	50000	189
532	20240305	104600	484489750	50000	50000	50000	50000	0
533	20240305	104500	484489750	50000	50000	50000	50000	8
534	20240305	104400	484089750	50000	50000	50000	50000	16
535	20240305	104300	483289750	50000	50000	50000	50000	0
536	20240305	104200	483289750	50000	50000	50000	50000	0
537	20240305	104100	483289750	50000	50000	50000	50000	83
538	20240305	104000	479139750	50000	50000	50000	50000	98
539	20240305	103900	474239750	50000	50000	50000	50000	0
540	20240305	103800	474239750	50000	50000	50000	50000	0
541	20240305	103700	474239750	50000	50000	50000	50000	19
542	20240305	103600	473289750	50000	50000	50000	50000	320
543	20240305	103500	457289750	50100	50100	50100	50100	1
544	20240305	103400	457239650	50100	50100	50100	50100	1
545	20240305	103300	457189550	50000	50000	50000	50000	2
546	20240305	103200	457089550	50000	50000	50000	50000	4
547	20240305	103100	456889550	50000	50000	50000	50000	0
548	20240305	103000	456889550	50000	50100	50100	50000	31
549	20240305	102900	455338450	50100	50100	50100	50100	0
550	20240305	102800	455338450	50100	50000	50100	50000	86
551	20240305	102700	451032850	50000	50000	50000	50000	20
552	20240305	102600	450032850	50000	50000	50000	50000	22
553	20240305	102500	448932850	50000	50000	50000	50000	0
554	20240305	102400	448932850	50000	50000	50000	50000	184
555	20240305	102300	439732850	50000	50000	50000	50000	5
556	20240305	102200	439482850	50100	50100	50100	50100	41
557	20240305	102100	437428750	50000	50000	50000	50000	2
558	20240305	102000	437328750	50000	50000	50000	50000	43
559	20240305	101900	435178750	50000	50000	50000	50000	202
560	20240305	101800	425078750	50000	50100	50100	50000	132
561	20240305	101700	418465950	50100	50100	50100	50100	45
562	20240305	101600	416211450	50200	50200	50200	50200	0
563	20240305	101500	416211450	50200	50200	50200	50200	119
564	20240305	101400	410237650	50200	50200	50200	50200	10
565	20240305	101300	409735650	50200	50200	50200	50200	2
566	20240305	101200	409635250	50200	50200	50200	50200	0
567	20240305	101100	409635250	50200	50300	50300	50200	139
568	20240305	101000	402646950	50300	50300	50300	50300	28
569	20240305	100900	401238550	50300	50400	50400	50300	77
570	20240305	100800	397363750	50300	50300	50300	50300	0
571	20240305	100700	397363750	50300	50300	50300	50300	3
572	20240305	100600	397212850	50300	50400	50400	50300	50
573	20240305	100500	394693050	50400	50300	50400	50300	46
574	20240305	100400	392377850	50300	50300	50300	50300	0
575	20240305	100300	392377850	50300	50300	50300	50300	0
576	20240305	100200	392377850	50300	50400	50400	50300	114
577	20240305	100100	386643250	50400	50400	50400	50400	23
578	20240305	100000	385484050	50300	50300	50300	50300	1
579	20240305	095900	385433750	50300	50300	50300	50300	132
580	20240305	095800	378794150	50300	50300	50300	50300	5
581	20240305	095700	378542650	50300	50300	50300	50300	12
582	20240305	095600	377939050	50200	50200	50200	50200	0
583	20240305	095500	377939050	50200	50200	50200	50200	29
584	20240305	095400	376483250	50100	50300	50300	50100	450
585	20240305	095300	353901150	50400	50400	50400	50300	17
586	20240305	095200	353045350	50400	50400	50400	50400	139
587	20240305	095100	346039750	50400	50300	50400	50300	184
588	20240305	095000	336780750	50300	50300	50300	50300	2
589	20240305	094900	336680150	50200	50100	50200	50100	465
590	20240305	094800	313363750	50100	50100	50100	50100	16
591	20240305	094700	312562150	50100	50100	50200	50100	203
592	20240305	094600	302391050	50100	50100	50100	50100	0
593	20240305	094500	302391050	50100	50200	50200	50100	4
594	20240305	094400	302190550	50200	50200	50200	50200	45
595	20240305	094300	299931550	50300	50300	50300	50300	0
596	20240305	094200	299931550	50300	50300	50300	50300	1
597	20240305	094100	299881250	50300	50300	50300	50300	0
598	20240305	094000	299881250	50300	50100	50300	50100	325
599	20240305	093900	283592250	50100	50200	50200	50100	9
600	20240305	093800	283140850	50200	50100	50200	50100	15
601	20240305	093700	282387950	50200	50200	50200	50200	1
602	20240305	093600	282337750	50200	50200	50200	50200	6
603	20240305	093500	282036550	50200	50200	50200	50200	44
604	20240305	093400	279827750	50100	50100	50100	50100	17
605	20240305	093300	278976050	50100	50100	50100	50100	1
606	20240305	093200	278925950	50100	50100	50100	50100	131
607	20240305	093100	272362850	50100	50100	50100	50100	5
608	20240305	093000	272112350	50000	50000	50000	50000	55
609	20240305	092900	269362350	50000	50000	50100	50000	139
610	20240305	092800	262412250	50000	50100	50100	50000	115
611	20240305	092700	256660250	50100	50000	50100	50000	58
612	20240305	092600	253759850	50000	50100	50100	50000	231
613	20240305	092500	242209250	50200	50200	50200	50200	0
614	20240305	092400	242209250	50200	50200	50200	50200	0
615	20240305	092300	242209250	50200	50200	50200	50200	28
616	20240305	092200	240803650	50300	50300	50300	50300	36
617	20240305	092100	238992850	50400	50400	50400	50400	50
618	20240305	092000	236472850	50400	50400	50400	50400	213
619	20240305	091900	225737650	50400	50400	50400	50400	525
620	20240305	091800	199277650	50300	50300	50300	50300	83
621	20240305	091700	195102750	50300	50300	50300	50300	393
622	20240305	091600	175334850	50300	50400	50400	50300	140
623	20240305	091500	168291950	50400	50400	50400	50400	546
624	20240305	091400	140773550	50400	50400	50400	50400	90
625	20240305	091300	136237550	50400	50400	50400	50300	112
626	20240305	091200	130602750	50400	50300	50400	50300	31
627	20240305	091100	129042950	50300	50300	50300	50300	35
628	20240305	091000	127282450	50300	49900	50300	49800	1002
629	20240305	090900	76998300	49900	50100	50100	49900	521
630	20240305	090800	50969550	50000	50000	50000	49950	207
631	20240305	090700	40619650	50100	50100	50100	50100	105
632	20240305	090600	35359150	50100	50100	50100	50100	12
633	20240305	090500	34757950	50100	50000	50100	50000	3
634	20240305	090400	34607750	50100	50000	50100	49850	107
635	20240305	090300	29247900	50100	50200	50200	49800	6
636	20240305	090200	28947600	50200	50200	50200	49800	26
637	20240305	090100	27650400	50200	50200	50200	50200	5
638	20240305	090000	27399400	50100	49800	50200	49800	550