KissMeData/453860/min/candle-20240325.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240325	213200	446717300	29450	29450	29450	29450	305
3	20240325	213100	446717300	29450	29450	29450	29450	0
4	20240325	213000	446717300	29450	29450	29450	29450	0
5	20240325	212900	446717300	29450	29450	29450	29450	0
6	20240325	212800	446717300	29450	29450	29450	29450	0
7	20240325	212700	446717300	29450	29450	29450	29450	0
8	20240325	212600	446717300	29450	29450	29450	29450	0
9	20240325	212500	446717300	29450	29450	29450	29450	0
10	20240325	212400	446717300	29450	29450	29450	29450	0
11	20240325	212300	446717300	29450	29450	29450	29450	0
12	20240325	212200	446717300	29450	29450	29450	29450	0
13	20240325	212100	446717300	29450	29450	29450	29450	0
14	20240325	212000	446717300	29450	29450	29450	29450	0
15	20240325	211900	446717300	29450	29450	29450	29450	0
16	20240325	211800	446717300	29450	29450	29450	29450	0
17	20240325	211700	446717300	29450	29450	29450	29450	0
18	20240325	211600	446717300	29450	29450	29450	29450	0
19	20240325	211500	446717300	29450	29450	29450	29450	0
20	20240325	211400	446717300	29450	29450	29450	29450	0
21	20240325	211300	446717300	29450	29450	29450	29450	0
22	20240325	211200	446717300	29450	29450	29450	29450	0
23	20240325	211100	446717300	29450	29450	29450	29450	0
24	20240325	211000	446717300	29450	29450	29450	29450	0
25	20240325	210900	446717300	29450	29450	29450	29450	0
26	20240325	210800	446717300	29450	29450	29450	29450	0
27	20240325	210700	446717300	29450	29450	29450	29450	0
28	20240325	210600	446717300	29450	29450	29450	29450	0
29	20240325	210500	446717300	29450	29450	29450	29450	0
30	20240325	210400	446717300	29450	29450	29450	29450	0
31	20240325	210300	446717300	29450	29450	29450	29450	0
32	20240325	210200	446717300	29450	29450	29450	29450	305
33	20240325	210100	446717300	29450	29450	29450	29450	0
34	20240325	210000	446717300	29450	29450	29450	29450	0
35	20240325	205900	446717300	29450	29450	29450	29450	0
36	20240325	205800	446717300	29450	29450	29450	29450	0
37	20240325	205700	446717300	29450	29450	29450	29450	0
38	20240325	205600	446717300	29450	29450	29450	29450	0
39	20240325	205500	446717300	29450	29450	29450	29450	0
40	20240325	205400	446717300	29450	29450	29450	29450	0
41	20240325	205300	446717300	29450	29450	29450	29450	0
42	20240325	205200	446717300	29450	29450	29450	29450	0
43	20240325	205100	446717300	29450	29450	29450	29450	0
44	20240325	205000	446717300	29450	29450	29450	29450	0
45	20240325	204900	446717300	29450	29450	29450	29450	0
46	20240325	204800	446717300	29450	29450	29450	29450	0
47	20240325	204700	446717300	29450	29450	29450	29450	0
48	20240325	204600	446717300	29450	29450	29450	29450	0
49	20240325	204500	446717300	29450	29450	29450	29450	0
50	20240325	204400	446717300	29450	29450	29450	29450	0
51	20240325	204300	446717300	29450	29450	29450	29450	0
52	20240325	204200	446717300	29450	29450	29450	29450	0
53	20240325	204100	446717300	29450	29450	29450	29450	0
54	20240325	204000	446717300	29450	29450	29450	29450	0
55	20240325	203900	446717300	29450	29450	29450	29450	0
56	20240325	203800	446717300	29450	29450	29450	29450	0
57	20240325	203700	446717300	29450	29450	29450	29450	0
58	20240325	203600	446717300	29450	29450	29450	29450	0
59	20240325	203500	446717300	29450	29450	29450	29450	0
60	20240325	203400	446717300	29450	29450	29450	29450	0
61	20240325	203300	446717300	29450	29450	29450	29450	0
62	20240325	203200	446717300	29450	29450	29450	29450	305
63	20240325	203100	446717300	29450	29450	29450	29450	0
64	20240325	203000	446717300	29450	29450	29450	29450	0
65	20240325	202900	446717300	29450	29450	29450	29450	0
66	20240325	202800	446717300	29450	29450	29450	29450	0
67	20240325	202700	446717300	29450	29450	29450	29450	0
68	20240325	202600	446717300	29450	29450	29450	29450	0
69	20240325	202500	446717300	29450	29450	29450	29450	0
70	20240325	202400	446717300	29450	29450	29450	29450	0
71	20240325	202300	446717300	29450	29450	29450	29450	0
72	20240325	202200	446717300	29450	29450	29450	29450	0
73	20240325	202100	446717300	29450	29450	29450	29450	0
74	20240325	202000	446717300	29450	29450	29450	29450	0
75	20240325	201900	446717300	29450	29450	29450	29450	0
76	20240325	201800	446717300	29450	29450	29450	29450	0
77	20240325	201700	446717300	29450	29450	29450	29450	0
78	20240325	201600	446717300	29450	29450	29450	29450	0
79	20240325	201500	446717300	29450	29450	29450	29450	0
80	20240325	201400	446717300	29450	29450	29450	29450	0
81	20240325	201300	446717300	29450	29450	29450	29450	0
82	20240325	201200	446717300	29450	29450	29450	29450	0
83	20240325	201100	446717300	29450	29450	29450	29450	0
84	20240325	201000	446717300	29450	29450	29450	29450	0
85	20240325	200900	446717300	29450	29450	29450	29450	0
86	20240325	200800	446717300	29450	29450	29450	29450	0
87	20240325	200700	446717300	29450	29450	29450	29450	0
88	20240325	200600	446717300	29450	29450	29450	29450	0
89	20240325	200500	446717300	29450	29450	29450	29450	0
90	20240325	200400	446717300	29450	29450	29450	29450	0
91	20240325	200300	446717300	29450	29450	29450	29450	0
92	20240325	200200	446717300	29450	29450	29450	29450	305
93	20240325	200100	446717300	29450	29450	29450	29450	0
94	20240325	200000	446717300	29450	29450	29450	29450	0
95	20240325	195900	446717300	29450	29450	29450	29450	0
96	20240325	195800	446717300	29450	29450	29450	29450	0
97	20240325	195700	446717300	29450	29450	29450	29450	0
98	20240325	195600	446717300	29450	29450	29450	29450	0
99	20240325	195500	446717300	29450	29450	29450	29450	0
100	20240325	195400	446717300	29450	29450	29450	29450	0
101	20240325	195300	446717300	29450	29450	29450	29450	0
102	20240325	195200	446717300	29450	29450	29450	29450	0
103	20240325	195100	446717300	29450	29450	29450	29450	0
104	20240325	195000	446717300	29450	29450	29450	29450	0
105	20240325	194900	446717300	29450	29450	29450	29450	0
106	20240325	194800	446717300	29450	29450	29450	29450	0
107	20240325	194700	446717300	29450	29450	29450	29450	0
108	20240325	194600	446717300	29450	29450	29450	29450	0
109	20240325	194500	446717300	29450	29450	29450	29450	0
110	20240325	194400	446717300	29450	29450	29450	29450	0
111	20240325	194300	446717300	29450	29450	29450	29450	0
112	20240325	194200	446717300	29450	29450	29450	29450	0
113	20240325	194100	446717300	29450	29450	29450	29450	0
114	20240325	194000	446717300	29450	29450	29450	29450	0
115	20240325	193900	446717300	29450	29450	29450	29450	0
116	20240325	193800	446717300	29450	29450	29450	29450	0
117	20240325	193700	446717300	29450	29450	29450	29450	0
118	20240325	193600	446717300	29450	29450	29450	29450	0
119	20240325	193500	446717300	29450	29450	29450	29450	0
120	20240325	193400	446717300	29450	29450	29450	29450	0
121	20240325	193300	446717300	29450	29450	29450	29450	0
122	20240325	193200	446717300	29450	29450	29450	29450	305
123	20240325	193100	446717300	29450	29450	29450	29450	0
124	20240325	193000	446717300	29450	29450	29450	29450	0
125	20240325	192900	446717300	29450	29450	29450	29450	0
126	20240325	192800	446717300	29450	29450	29450	29450	0
127	20240325	192700	446717300	29450	29450	29450	29450	0
128	20240325	192600	446717300	29450	29450	29450	29450	0
129	20240325	192500	446717300	29450	29450	29450	29450	0
130	20240325	192400	446717300	29450	29450	29450	29450	0
131	20240325	192300	446717300	29450	29450	29450	29450	0
132	20240325	192200	446717300	29450	29450	29450	29450	0
133	20240325	192100	446717300	29450	29450	29450	29450	0
134	20240325	192000	446717300	29450	29450	29450	29450	0
135	20240325	191900	446717300	29450	29450	29450	29450	0
136	20240325	191800	446717300	29450	29450	29450	29450	0
137	20240325	191700	446717300	29450	29450	29450	29450	0
138	20240325	191600	446717300	29450	29450	29450	29450	0
139	20240325	191500	446717300	29450	29450	29450	29450	0
140	20240325	191400	446717300	29450	29450	29450	29450	0
141	20240325	191300	446717300	29450	29450	29450	29450	0
142	20240325	191200	446717300	29450	29450	29450	29450	0
143	20240325	191100	446717300	29450	29450	29450	29450	0
144	20240325	191000	446717300	29450	29450	29450	29450	0
145	20240325	190900	446717300	29450	29450	29450	29450	0
146	20240325	190800	446717300	29450	29450	29450	29450	0
147	20240325	190700	446717300	29450	29450	29450	29450	0
148	20240325	190600	446717300	29450	29450	29450	29450	0
149	20240325	190500	446717300	29450	29450	29450	29450	0
150	20240325	190400	446717300	29450	29450	29450	29450	0
151	20240325	190300	446717300	29450	29450	29450	29450	0
152	20240325	190200	446717300	29450	29450	29450	29450	305
153	20240325	190100	446717300	29450	29450	29450	29450	0
154	20240325	190000	446717300	29450	29450	29450	29450	0
155	20240325	185900	446717300	29450	29450	29450	29450	0
156	20240325	185800	446717300	29450	29450	29450	29450	0
157	20240325	185700	446717300	29450	29450	29450	29450	0
158	20240325	185600	446717300	29450	29450	29450	29450	0
159	20240325	185500	446717300	29450	29450	29450	29450	0
160	20240325	185400	446717300	29450	29450	29450	29450	0
161	20240325	185300	446717300	29450	29450	29450	29450	0
162	20240325	185200	446717300	29450	29450	29450	29450	0
163	20240325	185100	446717300	29450	29450	29450	29450	0
164	20240325	185000	446717300	29450	29450	29450	29450	0
165	20240325	184900	446717300	29450	29450	29450	29450	0
166	20240325	184800	446717300	29450	29450	29450	29450	0
167	20240325	184700	446717300	29450	29450	29450	29450	0
168	20240325	184600	446717300	29450	29450	29450	29450	0
169	20240325	184500	446717300	29450	29450	29450	29450	0
170	20240325	184400	446717300	29450	29450	29450	29450	0
171	20240325	184300	446717300	29450	29450	29450	29450	0
172	20240325	184200	446717300	29450	29450	29450	29450	0
173	20240325	184100	446717300	29450	29450	29450	29450	0
174	20240325	184000	446717300	29450	29450	29450	29450	0
175	20240325	183900	446717300	29450	29450	29450	29450	0
176	20240325	183800	446717300	29450	29450	29450	29450	0
177	20240325	183700	446717300	29450	29450	29450	29450	0
178	20240325	183600	446717300	29450	29450	29450	29450	0
179	20240325	183500	446717300	29450	29450	29450	29450	0
180	20240325	183400	446717300	29450	29450	29450	29450	0
181	20240325	183300	446717300	29450	29450	29450	29450	0
182	20240325	183200	446717300	29450	29450	29450	29450	305
183	20240325	183100	446717300	29450	29450	29450	29450	0
184	20240325	183000	446717300	29450	29450	29450	29450	0
185	20240325	182900	446717300	29450	29450	29450	29450	0
186	20240325	182800	446717300	29450	29450	29450	29450	0
187	20240325	182700	446717300	29450	29450	29450	29450	0
188	20240325	182600	446717300	29450	29450	29450	29450	0
189	20240325	182500	446717300	29450	29450	29450	29450	0
190	20240325	182400	446717300	29450	29450	29450	29450	0
191	20240325	182300	446717300	29450	29450	29450	29450	0
192	20240325	182200	446717300	29450	29450	29450	29450	0
193	20240325	182100	446717300	29450	29450	29450	29450	0
194	20240325	182000	446717300	29450	29450	29450	29450	0
195	20240325	181900	446717300	29450	29450	29450	29450	0
196	20240325	181800	446717300	29450	29450	29450	29450	0
197	20240325	181700	446717300	29450	29450	29450	29450	0
198	20240325	181600	446717300	29450	29450	29450	29450	0
199	20240325	181500	446717300	29450	29450	29450	29450	0
200	20240325	181400	446717300	29450	29450	29450	29450	0
201	20240325	181300	446717300	29450	29450	29450	29450	0
202	20240325	181200	446717300	29450	29450	29450	29450	0
203	20240325	181100	446717300	29450	29450	29450	29450	0
204	20240325	181000	446717300	29450	29450	29450	29450	0
205	20240325	180900	446717300	29450	29450	29450	29450	0
206	20240325	180800	446717300	29450	29450	29450	29450	0
207	20240325	180700	446717300	29450	29450	29450	29450	0
208	20240325	180600	446717300	29450	29450	29450	29450	0
209	20240325	180500	446717300	29450	29450	29450	29450	0
210	20240325	180400	446717300	29450	29450	29450	29450	0
211	20240325	180300	446717300	29450	29450	29450	29450	0
212	20240325	180200	446717300	29450	29450	29450	29450	305
213	20240325	180100	446717300	29450	29450	29450	29450	0
214	20240325	180000	446717300	29450	29450	29450	29450	0
215	20240325	175900	446717300	29450	29450	29450	29450	0
216	20240325	175800	446717300	29450	29450	29450	29450	0
217	20240325	175700	446717300	29450	29450	29450	29450	0
218	20240325	175600	446717300	29450	29450	29450	29450	0
219	20240325	175500	446717300	29450	29450	29450	29450	0
220	20240325	175400	446717300	29450	29450	29450	29450	0
221	20240325	175300	446717300	29450	29450	29450	29450	0
222	20240325	175200	446717300	29450	29450	29450	29450	0
223	20240325	175100	446717300	29450	29450	29450	29450	0
224	20240325	175000	446717300	29450	29450	29450	29450	0
225	20240325	174900	446717300	29450	29450	29450	29450	0
226	20240325	174800	446717300	29450	29450	29450	29450	0
227	20240325	174700	446717300	29450	29450	29450	29450	0
228	20240325	174600	446717300	29450	29450	29450	29450	0
229	20240325	174500	446717300	29450	29450	29450	29450	0
230	20240325	174400	446717300	29450	29450	29450	29450	0
231	20240325	174300	446717300	29450	29450	29450	29450	0
232	20240325	174200	446717300	29450	29450	29450	29450	0
233	20240325	174100	446717300	29450	29450	29450	29450	0
234	20240325	174000	446717300	29450	29450	29450	29450	0
235	20240325	173900	446717300	29450	29450	29450	29450	0
236	20240325	173800	446717300	29450	29450	29450	29450	0
237	20240325	173700	446717300	29450	29450	29450	29450	0
238	20240325	173600	446717300	29450	29450	29450	29450	0
239	20240325	173500	446717300	29450	29450	29450	29450	0
240	20240325	173400	446717300	29450	29450	29450	29450	0
241	20240325	173300	446717300	29450	29450	29450	29450	0
242	20240325	173200	446717300	29450	29450	29450	29450	305
243	20240325	173100	446717300	29450	29450	29450	29450	0
244	20240325	173000	446717300	29450	29450	29450	29450	0
245	20240325	172900	446717300	29450	29450	29450	29450	0
246	20240325	172800	446717300	29450	29450	29450	29450	0
247	20240325	172700	446717300	29450	29450	29450	29450	0
248	20240325	172600	446717300	29450	29450	29450	29450	0
249	20240325	172500	446717300	29450	29450	29450	29450	0
250	20240325	172400	446717300	29450	29450	29450	29450	0
251	20240325	172300	446717300	29450	29450	29450	29450	0
252	20240325	172200	446717300	29450	29450	29450	29450	0
253	20240325	172100	446717300	29450	29450	29450	29450	0
254	20240325	172000	446717300	29450	29450	29450	29450	0
255	20240325	171900	446717300	29450	29450	29450	29450	0
256	20240325	171800	446717300	29450	29450	29450	29450	0
257	20240325	171700	446717300	29450	29450	29450	29450	0
258	20240325	171600	446717300	29450	29450	29450	29450	0
259	20240325	171500	446717300	29450	29450	29450	29450	0
260	20240325	171400	446717300	29450	29450	29450	29450	0
261	20240325	171300	446717300	29450	29450	29450	29450	0
262	20240325	171200	446717300	29450	29450	29450	29450	0
263	20240325	171100	446717300	29450	29450	29450	29450	0
264	20240325	171000	446717300	29450	29450	29450	29450	0
265	20240325	170900	446717300	29450	29450	29450	29450	0
266	20240325	170800	446717300	29450	29450	29450	29450	0
267	20240325	170700	446717300	29450	29450	29450	29450	0
268	20240325	170600	446717300	29450	29450	29450	29450	0
269	20240325	170500	446717300	29450	29450	29450	29450	0
270	20240325	170400	446717300	29450	29450	29450	29450	0
271	20240325	170300	446717300	29450	29450	29450	29450	0
272	20240325	170200	446717300	29450	29450	29450	29450	305
273	20240325	170100	446717300	29450	29450	29450	29450	0
274	20240325	170000	446717300	29450	29450	29450	29450	0
275	20240325	165900	446717300	29450	29450	29450	29450	0
276	20240325	165800	446717300	29450	29450	29450	29450	0
277	20240325	165700	446717300	29450	29450	29450	29450	0
278	20240325	165600	446717300	29450	29450	29450	29450	0
279	20240325	165500	446717300	29450	29450	29450	29450	0
280	20240325	165400	446717300	29450	29450	29450	29450	0
281	20240325	165300	446717300	29450	29450	29450	29450	0
282	20240325	165200	446717300	29450	29450	29450	29450	0
283	20240325	165100	446717300	29450	29450	29450	29450	0
284	20240325	165000	446717300	29450	29450	29450	29450	0
285	20240325	164900	446717300	29450	29450	29450	29450	0
286	20240325	164800	446717300	29450	29450	29450	29450	0
287	20240325	164700	446717300	29450	29450	29450	29450	0
288	20240325	164600	446717300	29450	29450	29450	29450	0
289	20240325	164500	446717300	29450	29450	29450	29450	0
290	20240325	164400	446717300	29450	29450	29450	29450	0
291	20240325	164300	446717300	29450	29450	29450	29450	0
292	20240325	164200	446717300	29450	29450	29450	29450	0
293	20240325	164100	446717300	29450	29450	29450	29450	0
294	20240325	164000	446717300	29450	29450	29450	29450	0
295	20240325	163900	446717300	29450	29450	29450	29450	0
296	20240325	163800	446717300	29450	29450	29450	29450	0
297	20240325	163700	446717300	29450	29450	29450	29450	0
298	20240325	163600	446717300	29450	29450	29450	29450	0
299	20240325	163500	446717300	29450	29450	29450	29450	0
300	20240325	163400	446717300	29450	29450	29450	29450	0
301	20240325	163300	446717300	29450	29450	29450	29450	0
302	20240325	163200	446717300	29450	29450	29450	29450	305
303	20240325	163100	446717300	29450	29450	29450	29450	0
304	20240325	163000	446717300	29450	29450	29450	29450	0
305	20240325	162900	446717300	29450	29450	29450	29450	0
306	20240325	162800	446717300	29450	29450	29450	29450	0
307	20240325	162700	446717300	29450	29450	29450	29450	0
308	20240325	162600	446717300	29450	29450	29450	29450	0
309	20240325	162500	446717300	29450	29450	29450	29450	0
310	20240325	162400	446717300	29450	29450	29450	29450	0
311	20240325	162300	446717300	29450	29450	29450	29450	0
312	20240325	162200	446717300	29450	29450	29450	29450	0
313	20240325	162100	446717300	29450	29450	29450	29450	0
314	20240325	162000	446717300	29450	29450	29450	29450	0
315	20240325	161900	446717300	29450	29450	29450	29450	0
316	20240325	161800	446717300	29450	29450	29450	29450	0
317	20240325	161700	446717300	29450	29450	29450	29450	0
318	20240325	161600	446717300	29450	29450	29450	29450	0
319	20240325	161500	446717300	29450	29450	29450	29450	0
320	20240325	161400	446717300	29450	29450	29450	29450	0
321	20240325	161300	446717300	29450	29450	29450	29450	0
322	20240325	161200	446717300	29450	29450	29450	29450	0
323	20240325	161100	446717300	29450	29450	29450	29450	0
324	20240325	161000	446717300	29450	29450	29450	29450	0
325	20240325	160900	446717300	29450	29450	29450	29450	0
326	20240325	160800	446717300	29450	29450	29450	29450	0
327	20240325	160700	446717300	29450	29450	29450	29450	0
328	20240325	160600	446717300	29450	29450	29450	29450	0
329	20240325	160500	446717300	29450	29450	29450	29450	0
330	20240325	160400	446717300	29450	29450	29450	29450	0
331	20240325	160300	446717300	29450	29450	29450	29450	0
332	20240325	160200	446717300	29450	29450	29450	29450	305
333	20240325	160100	446717300	29450	29450	29450	29450	0
334	20240325	160000	446717300	29450	29450	29450	29450	0
335	20240325	155900	446717300	29450	29450	29450	29450	0
336	20240325	155800	446717300	29450	29450	29450	29450	0
337	20240325	155700	446717300	29450	29450	29450	29450	0
338	20240325	155600	446717300	29450	29450	29450	29450	0
339	20240325	155500	446717300	29450	29450	29450	29450	0
340	20240325	155400	446717300	29450	29450	29450	29450	0
341	20240325	155300	446717300	29450	29450	29450	29450	0
342	20240325	155200	446717300	29450	29450	29450	29450	0
343	20240325	155100	446717300	29450	29450	29450	29450	0
344	20240325	155000	446717300	29450	29450	29450	29450	0
345	20240325	154900	446717300	29450	29450	29450	29450	0
346	20240325	154800	446717300	29450	29450	29450	29450	0
347	20240325	154700	446717300	29450	29450	29450	29450	0
348	20240325	154600	446717300	29450	29450	29450	29450	0
349	20240325	154500	446717300	29450	29450	29450	29450	0
350	20240325	154400	446717300	29450	29450	29450	29450	0
351	20240325	154300	446717300	29450	29450	29450	29450	0
352	20240325	154200	446717300	29450	29450	29450	29450	0
353	20240325	154100	446717300	29450	29450	29450	29450	0
354	20240325	154000	446717300	29450	29450	29450	29450	0
355	20240325	153900	446717300	29450	29450	29450	29450	0
356	20240325	153800	446717300	29450	29450	29450	29450	0
357	20240325	153700	446717300	29450	29450	29450	29450	0
358	20240325	153600	446717300	29450	29450	29450	29450	0
359	20240325	153500	446717300	29450	29450	29450	29450	0
360	20240325	153400	446717300	29450	29450	29450	29450	0
361	20240325	153300	446717300	29450	29450	29450	29450	0
362	20240325	153200	446717300	29450	29450	29450	29450	305
363	20240325	153100	446717300	29450	29450	29450	29450	0
364	20240325	153000	446717300	29450	29450	29450	29450	305
365	20240325	152900	437735050	29450	29450	29450	29450	0
366	20240325	152800	437735050	29450	29450	29450	29450	0
367	20240325	152700	437735050	29450	29450	29450	29450	0
368	20240325	152600	437735050	29450	29450	29450	29450	0
369	20240325	152500	437735050	29450	29450	29450	29450	0
370	20240325	152400	437735050	29450	29450	29450	29450	0
371	20240325	152300	437735050	29450	29450	29450	29450	0
372	20240325	152200	437735050	29450	29450	29450	29450	0
373	20240325	152100	437735050	29450	29450	29450	29450	0
374	20240325	152000	437735050	29450	29450	29450	29450	0
375	20240325	151900	437735050	29450	29450	29450	29300	219
376	20240325	151800	431301400	29450	29450	29450	29450	43
377	20240325	151700	430035050	29400	29400	29400	29400	196
378	20240325	151600	424272650	29400	29400	29400	29400	29
379	20240325	151500	423420050	29400	29400	29400	29400	80
380	20240325	151400	421068050	29400	29400	29400	29400	25
381	20240325	151300	420333050	29400	29400	29400	29400	36
382	20240325	151200	419274650	29350	29350	29350	29350	0
383	20240325	151100	419274650	29350	29300	29350	29300	150
384	20240325	151000	414874650	29300	29300	29300	29300	10
385	20240325	150900	414581650	29300	29400	29400	29300	30
386	20240325	150800	413699950	29300	29300	29300	29300	50
387	20240325	150700	412234950	29400	29400	29400	29400	0
388	20240325	150600	412234950	29400	29400	29400	29400	0
389	20240325	150500	412234950	29400	29400	29400	29400	0
390	20240325	150400	412234950	29400	29400	29400	29400	0
391	20240325	150300	412234950	29400	29350	29400	29350	328
392	20240325	150200	402605450	29350	29350	29350	29350	25
393	20240325	150100	401871700	29350	29350	29350	29350	0
394	20240325	150000	401871700	29350	29350	29350	29350	6
395	20240325	145900	401695600	29350	29350	29350	29350	60
396	20240325	145800	399934600	29250	29300	29300	29250	168
397	20240325	145700	395012250	29300	29300	29300	29300	0
398	20240325	145600	395012250	29300	29300	29300	29300	0
399	20240325	145500	395012250	29300	29300	29300	29300	34
400	20240325	145400	394016050	29250	29300	29300	29250	35
401	20240325	145300	392990850	29250	29250	29250	29250	82
402	20240325	145200	390592350	29250	29250	29250	29250	0
403	20240325	145100	390592350	29250	29250	29250	29250	1
404	20240325	145000	390563100	29250	29250	29250	29250	1
405	20240325	144900	390533850	29200	29250	29250	29200	100
406	20240325	144800	387613300	29200	29200	29200	29200	35
407	20240325	144700	386591300	29200	29200	29200	29200	2
408	20240325	144600	386532900	29200	29200	29200	29200	0
409	20240325	144500	386532900	29200	29200	29200	29200	0
410	20240325	144400	386532900	29200	29200	29200	29200	0
411	20240325	144300	386532900	29200	29200	29200	29200	0
412	20240325	144200	386532900	29200	29200	29200	29200	0
413	20240325	144100	386532900	29200	29200	29200	29200	6
414	20240325	144000	386357700	29200	29200	29200	29200	100
415	20240325	143900	383437700	29200	29200	29200	29200	100
416	20240325	143800	380517700	29250	29250	29250	29250	8
417	20240325	143700	380283700	29250	29250	29250	29250	23
418	20240325	143600	379610950	29250	29250	29250	29250	0
419	20240325	143500	379610950	29250	29250	29250	29250	2
420	20240325	143400	379552450	29300	29300	29300	29300	0
421	20240325	143300	379552450	29300	29300	29300	29300	0
422	20240325	143200	379552450	29300	29200	29300	29200	127
423	20240325	143100	375843950	29200	29200	29200	29200	100
424	20240325	143000	372923950	29200	29200	29200	29200	100
425	20240325	142900	370003950	29200	29200	29200	29200	100
426	20240325	142800	367083950	29200	29200	29200	29200	0
427	20240325	142700	367083950	29200	29200	29200	29200	100
428	20240325	142600	364163950	29200	29200	29200	29200	317
429	20240325	142500	354907550	29250	29250	29250	29250	0
430	20240325	142400	354907550	29250	29250	29250	29250	10
431	20240325	142300	354615050	29250	29250	29250	29250	104
432	20240325	142200	351573050	29250	29300	29300	29250	1000
433	20240325	142100	322298350	29350	29350	29350	29350	0
434	20240325	142000	322298350	29350	29350	29350	29350	0
435	20240325	141900	322298350	29350	29350	29350	29350	11
436	20240325	141800	321975500	29350	29350	29350	29350	21
437	20240325	141700	321359150	29350	29350	29350	29350	0
438	20240325	141600	321359150	29350	29350	29350	29350	6
439	20240325	141500	321183050	29350	29350	29350	29350	0
440	20240325	141400	321183050	29350	29350	29350	29350	0
441	20240325	141300	321183050	29350	29350	29350	29350	0
442	20240325	141200	321183050	29350	29350	29350	29350	0
443	20240325	141100	321183050	29350	29350	29350	29350	5
444	20240325	141000	321036300	29400	29400	29400	29400	0
445	20240325	140900	321036300	29400	29400	29400	29400	0
446	20240325	140800	321036300	29400	29400	29400	29400	3
447	20240325	140700	320948100	29400	29400	29400	29400	0
448	20240325	140600	320948100	29400	29400	29400	29400	0
449	20240325	140500	320948100	29400	29400	29400	29400	0
450	20240325	140400	320948100	29400	29400	29400	29400	0
451	20240325	140300	320948100	29400	29350	29400	29350	50
452	20240325	140200	319479850	29300	29300	29300	29300	0
453	20240325	140100	319479850	29300	29300	29300	29300	0
454	20240325	140000	319479850	29300	29300	29300	29300	0
455	20240325	135900	319479850	29300	29300	29300	29300	0
456	20240325	135800	319479850	29300	29300	29300	29300	0
457	20240325	135700	319479850	29300	29300	29300	29300	0
458	20240325	135600	319479850	29300	29300	29300	29300	1
459	20240325	135500	319450550	29300	29300	29300	29300	0
460	20240325	135400	319450550	29300	29300	29300	29300	0
461	20240325	135300	319450550	29300	29300	29300	29300	0
462	20240325	135200	319450550	29300	29300	29300	29300	0
463	20240325	135100	319450550	29300	29300	29300	29300	0
464	20240325	135000	319450550	29300	29300	29300	29300	0
465	20240325	134900	319450550	29300	29300	29300	29300	7
466	20240325	134800	319245450	29300	29300	29300	29300	0
467	20240325	134700	319245450	29300	29300	29300	29300	119
468	20240325	134600	315758750	29250	29250	29250	29250	27
469	20240325	134500	314969000	29250	29250	29250	29250	0
470	20240325	134400	314969000	29250	29250	29250	29250	0
471	20240325	134300	314969000	29250	29250	29250	29250	0
472	20240325	134200	314969000	29250	29250	29250	29250	0
473	20240325	134100	314969000	29250	29250	29250	29250	0
474	20240325	134000	314969000	29250	29250	29250	29250	0
475	20240325	133900	314969000	29250	29250	29250	29250	4
476	20240325	133800	314852000	29200	29200	29200	29200	0
477	20240325	133700	314852000	29200	29200	29200	29200	1
478	20240325	133600	314822800	29200	29200	29200	29200	1
479	20240325	133500	314793600	29250	29250	29250	29250	2
480	20240325	133400	314735100	29200	29200	29200	29200	0
481	20240325	133300	314735100	29200	29200	29200	29200	0
482	20240325	133200	314735100	29200	29200	29200	29200	100
483	20240325	133100	311815100	29400	29400	29400	29400	0
484	20240325	133000	311815100	29400	29400	29400	29400	25
485	20240325	132900	311080100	29200	29200	29200	29200	1
486	20240325	132800	311050900	29200	29200	29200	29200	0
487	20240325	132700	311050900	29200	29200	29200	29200	0
488	20240325	132600	311050900	29200	29250	29250	29200	384
489	20240325	132500	299832550	29200	29250	29250	29200	100
490	20240325	132400	296911700	29450	29350	29450	29350	100
491	20240325	132300	293967700	29200	29200	29200	29200	5
492	20240325	132200	293821700	29200	29200	29200	29200	1587
493	20240325	132100	247481300	29200	29200	29200	29200	100
494	20240325	132000	244561300	29250	29250	29250	29250	1
495	20240325	131900	244532050	29250	29250	29250	29250	450
496	20240325	131800	231369550	29250	29250	29250	29250	10
497	20240325	131700	231077050	29250	29250	29250	29250	100
498	20240325	131600	228152050	29250	29250	29250	29250	0
499	20240325	131500	228152050	29250	29250	29350	29250	71
500	20240325	131400	226071200	29250	29250	29250	29250	0
501	20240325	131300	226071200	29250	29350	29350	29250	1000
502	20240325	131200	196786400	29350	29350	29350	29350	0
503	20240325	131100	196786400	29350	29350	29350	29350	100
504	20240325	131000	193851400	29350	29350	29350	29350	0
505	20240325	130900	193851400	29350	29350	29350	29350	91
506	20240325	130800	191180550	29350	29400	29400	29350	100
507	20240325	130700	188243900	29400	29400	29400	29400	0
508	20240325	130600	188243900	29400	29400	29400	29400	0
509	20240325	130500	188243900	29400	29400	29400	29400	0
510	20240325	130400	188243900	29400	29400	29400	29400	1
511	20240325	130300	188214500	29400	29400	29400	29400	0
512	20240325	130200	188214500	29400	29400	29400	29400	82
513	20240325	130100	185803700	29350	29350	29350	29350	0
514	20240325	130000	185803700	29350	29350	29350	29350	0
515	20240325	125900	185803700	29350	29350	29350	29350	0
516	20240325	125800	185803700	29350	29350	29350	29350	0
517	20240325	125700	185803700	29350	29350	29350	29350	1
518	20240325	125600	185774350	29400	29400	29400	29400	0
519	20240325	125500	185774350	29400	29400	29400	29400	0
520	20240325	125400	185774350	29400	29400	29400	29400	3
521	20240325	125300	185686150	29400	29400	29400	29400	2
522	20240325	125200	185627350	29400	29400	29400	29400	0
523	20240325	125100	185627350	29400	29400	29400	29400	0
524	20240325	125000	185627350	29400	29400	29400	29400	0
525	20240325	124900	185627350	29400	29400	29400	29400	0
526	20240325	124800	185627350	29400	29400	29400	29400	0
527	20240325	124700	185627350	29400	29400	29400	29400	0
528	20240325	124600	185627350	29400	29400	29400	29400	0
529	20240325	124500	185627350	29400	29400	29400	29400	0
530	20240325	124400	185627350	29400	29400	29400	29400	0
531	20240325	124300	185627350	29400	29400	29400	29400	1
532	20240325	124200	185597950	29350	29350	29350	29350	0
533	20240325	124100	185597950	29350	29350	29350	29350	0
534	20240325	124000	185597950	29350	29350	29350	29350	0
535	20240325	123900	185597950	29350	29350	29350	29350	0
536	20240325	123800	185597950	29350	29350	29350	29350	40
537	20240325	123700	184423950	29400	29400	29400	29400	0
538	20240325	123600	184423950	29400	29400	29400	29400	0
539	20240325	123500	184423950	29400	29400	29400	29400	0
540	20240325	123400	184423950	29400	29400	29400	29400	0
541	20240325	123300	184423950	29400	29400	29400	29400	0
542	20240325	123200	184423950	29400	29400	29400	29400	0
543	20240325	123100	184423950	29400	29400	29400	29400	0
544	20240325	123000	184423950	29400	29400	29400	29400	2
545	20240325	122900	184365150	29400	29400	29400	29400	0
546	20240325	122800	184365150	29400	29400	29400	29400	0
547	20240325	122700	184365150	29400	29400	29400	29400	0
548	20240325	122600	184365150	29400	29400	29400	29400	0
549	20240325	122500	184365150	29400	29400	29400	29400	0
550	20240325	122400	184365150	29400	29400	29400	29400	0
551	20240325	122300	184365150	29400	29450	29450	29400	197
552	20240325	122200	178572200	29450	29450	29450	29450	0
553	20240325	122100	178572200	29450	29450	29450	29450	0
554	20240325	122000	178572200	29450	29450	29450	29450	0
555	20240325	121900	178572200	29450	29450	29450	29450	47
556	20240325	121800	177188050	29450	29450	29450	29450	20
557	20240325	121700	176599050	29450	29450	29450	29450	0
558	20240325	121600	176599050	29450	29450	29450	29450	0
559	20240325	121500	176599050	29450	29450	29450	29450	1
560	20240325	121400	176569600	29450	29450	29450	29450	21
561	20240325	121300	175951150	29450	29450	29450	29450	0
562	20240325	121200	175951150	29450	29450	29450	29450	0
563	20240325	121100	175951150	29450	29450	29450	29450	2
564	20240325	121000	175892250	29450	29450	29450	29450	13
565	20240325	120900	175509400	29450	29450	29450	29450	0
566	20240325	120800	175509400	29450	29450	29450	29450	4
567	20240325	120700	175391600	29500	29450	29500	29450	4
568	20240325	120600	175273650	29500	29500	29500	29500	1
569	20240325	120500	175244150	29500	29500	29500	29500	0
570	20240325	120400	175244150	29500	29500	29500	29500	0
571	20240325	120300	175244150	29500	29500	29500	29500	14
572	20240325	120200	174831150	29500	29500	29500	29500	0
573	20240325	120100	174831150	29500	29450	29500	29450	100
574	20240325	120000	171881650	29450	29450	29450	29450	0
575	20240325	115900	171881650	29450	29450	29450	29450	0
576	20240325	115800	171881650	29450	29450	29450	29450	0
577	20240325	115700	171881650	29450	29450	29450	29450	90
578	20240325	115600	169231150	29450	29450	29450	29450	0
579	20240325	115500	169231150	29450	29450	29450	29450	440
580	20240325	115400	156273150	29350	29350	29350	29350	100
581	20240325	115300	153338150	29400	29400	29400	29400	0
582	20240325	115200	153338150	29400	29400	29400	29400	1
583	20240325	115100	153308750	29400	29400	29400	29400	0
584	20240325	115000	153308750	29400	29400	29400	29400	0
585	20240325	114900	153308750	29400	29400	29400	29400	1
586	20240325	114800	153279350	29350	29350	29350	29350	0
587	20240325	114700	153279350	29350	29350	29350	29350	11
588	20240325	114600	152956500	29400	29400	29400	29400	1
589	20240325	114500	152927100	29400	29400	29400	29400	0
590	20240325	114400	152927100	29400	29400	29400	29400	0
591	20240325	114300	152927100	29400	29400	29400	29400	15
592	20240325	114200	152486100	29400	29400	29400	29400	0
593	20240325	114100	152486100	29400	29400	29400	29400	0
594	20240325	114000	152486100	29400	29400	29400	29400	0
595	20240325	113900	152486100	29400	29400	29400	29400	0
596	20240325	113800	152486100	29400	29400	29400	29400	0
597	20240325	113700	152486100	29400	29400	29400	29400	60
598	20240325	113600	150722100	29300	29300	29300	29300	0
599	20240325	113500	150722100	29300	29400	29400	29300	8
600	20240325	113400	150487600	29400	29400	29400	29400	0
601	20240325	113300	150487600	29400	29400	29400	29400	0
602	20240325	113200	150487600	29400	29300	29400	29300	70
603	20240325	113100	148433250	29300	29300	29300	29300	8
604	20240325	113000	148198850	29250	29250	29250	29250	0
605	20240325	112900	148198850	29250	29250	29250	29250	0
606	20240325	112800	148198850	29250	29250	29250	29250	0
607	20240325	112700	148198850	29250	29250	29250	29250	0
608	20240325	112600	148198850	29250	29250	29250	29250	0
609	20240325	112500	148198850	29250	29250	29250	29250	0
610	20240325	112400	148198850	29250	29250	29250	29250	0
611	20240325	112300	148198850	29250	29250	29250	29250	0
612	20240325	112200	148198850	29250	29250	29250	29250	0
613	20240325	112100	148198850	29250	29250	29250	29250	0
614	20240325	112000	148198850	29250	29250	29250	29250	10
615	20240325	111900	147906350	29250	29250	29250	29250	0
616	20240325	111800	147906350	29250	29250	29250	29250	0
617	20240325	111700	147906350	29250	29250	29250	29250	0
618	20240325	111600	147906350	29250	29250	29250	29250	0
619	20240325	111500	147906350	29250	29250	29250	29250	0
620	20240325	111400	147906350	29250	29250	29250	29250	0
621	20240325	111300	147906350	29250	29250	29250	29250	2
622	20240325	111200	147847850	29300	29300	29300	29300	20
623	20240325	111100	147261850	29300	29300	29300	29300	0
624	20240325	111000	147261850	29300	29300	29300	29300	0
625	20240325	110900	147261850	29300	29300	29300	29300	0
626	20240325	110800	147261850	29300	29300	29300	29300	0
627	20240325	110700	147261850	29300	29300	29300	29300	0
628	20240325	110600	147261850	29300	29300	29300	29300	10
629	20240325	110500	146968850	29300	29300	29300	29300	33
630	20240325	110400	146001950	29300	29300	29300	29300	1
631	20240325	110300	145972650	29300	29300	29300	29300	0
632	20240325	110200	145972650	29300	29300	29300	29300	0
633	20240325	110100	145972650	29300	29300	29300	29300	0
634	20240325	110000	145972650	29300	29300	29300	29300	10
635	20240325	105900	145679650	29250	29250	29250	29250	0
636	20240325	105800	145679650	29250	29250	29250	29250	0
637	20240325	105700	145679650	29250	29250	29250	29250	125
638	20240325	105600	142023400	29350	29350	29350	29350	1
639	20240325	105500	141994050	29250	29250	29250	29250	2
640	20240325	105400	141935550	29300	29300	29300	29300	3
641	20240325	105300	141847650	29400	29400	29400	29400	0
642	20240325	105200	141847650	29400	29400	29400	29400	0
643	20240325	105100	141847650	29400	29400	29400	29400	0
644	20240325	105000	141847650	29400	29400	29400	29400	23
645	20240325	104900	141171450	29250	29250	29250	29250	36
646	20240325	104800	140118450	29250	29250	29250	29250	0
647	20240325	104700	140118450	29250	29300	29300	29250	351
648	20240325	104600	129850450	29400	29400	29400	29400	0
649	20240325	104500	129850450	29400	29400	29400	29400	0
650	20240325	104400	129850450	29400	29400	29400	29400	0
651	20240325	104300	129850450	29400	29400	29400	29400	0
652	20240325	104200	129850450	29400	29400	29400	29400	14
653	20240325	104100	129438850	29350	29350	29350	29350	0
654	20240325	104000	129438850	29350	29350	29350	29350	0
655	20240325	103900	129438850	29350	29350	29350	29350	20
656	20240325	103800	128851850	29300	29300	29300	29300	1
657	20240325	103700	128822550	29300	29300	29300	29300	20
658	20240325	103600	128236550	29250	29250	29250	29250	0
659	20240325	103500	128236550	29250	29250	29250	29250	1
660	20240325	103400	128207300	29250	29250	29250	29250	0
661	20240325	103300	128207300	29250	29250	29250	29250	1
662	20240325	103200	128178050	29250	29250	29250	29250	30
663	20240325	103100	127300550	29250	29250	29250	29250	0
664	20240325	103000	127300550	29250	29250	29250	29250	0
665	20240325	102900	127300550	29250	29250	29250	29250	0
666	20240325	102800	127300550	29250	29250	29250	29250	1
667	20240325	102700	127271300	29250	29400	29400	29250	45
668	20240325	102600	125949050	29250	29250	29250	29250	0
669	20240325	102500	125949050	29250	29250	29250	29250	29
670	20240325	102400	125100800	29250	29300	29300	29250	11
671	20240325	102300	124779000	29400	29400	29400	29400	0
672	20240325	102200	124779000	29400	29400	29400	29400	0
673	20240325	102100	124779000	29400	29400	29400	29400	0
674	20240325	102000	124779000	29400	29400	29400	29400	25
675	20240325	101900	124044000	29250	29250	29250	29250	100
676	20240325	101800	121119000	29400	29300	29400	29300	58
677	20240325	101700	119419400	29250	29250	29250	29250	0
678	20240325	101600	119419400	29250	29250	29250	29250	198
679	20240325	101500	113627900	29300	29300	29300	29300	0
680	20240325	101400	113627900	29300	29300	29300	29300	0
681	20240325	101300	113627900	29300	29300	29300	29300	0
682	20240325	101200	113627900	29300	29300	29300	29300	10
683	20240325	101100	113334900	29300	29300	29300	29300	121
684	20240325	101000	109789600	29300	29300	29300	29300	73
685	20240325	100900	107650700	29400	29400	29400	29400	1
686	20240325	100800	107621300	29250	29250	29250	29250	0
687	20240325	100700	107621300	29250	29250	29250	29250	0
688	20240325	100600	107621300	29250	29250	29250	29250	64
689	20240325	100500	105749300	29450	29450	29450	29450	0
690	20240325	100400	105749300	29450	29450	29450	29450	0
691	20240325	100300	105749300	29450	29450	29450	29450	0
692	20240325	100200	105749300	29450	29450	29450	29450	2
693	20240325	100100	105690400	29250	29250	29250	29250	0
694	20240325	100000	105690400	29250	29300	29300	29250	20
695	20240325	095900	105105300	29250	29250	29250	29250	0
696	20240325	095800	105105300	29250	29450	29450	29250	21
697	20240325	095700	104490850	29250	29250	29250	29250	0
698	20240325	095600	104490850	29250	29250	29450	29250	301
699	20240325	095500	95686400	29250	29250	29250	29250	100
700	20240325	095400	92761400	29300	29450	29450	29300	279
701	20240325	095300	84586550	29450	29450	29450	29450	0
702	20240325	095200	84586550	29450	29300	29450	29300	17
703	20240325	095100	84086800	29300	29300	29300	29300	0
704	20240325	095000	84086800	29300	29300	29300	29300	0
705	20240325	094900	84086800	29300	29450	29450	29300	101
706	20240325	094800	81127350	29300	29300	29300	29300	1
707	20240325	094700	81098050	29450	29450	29450	29450	138
708	20240325	094600	77033950	29450	29450	29500	29450	61
709	20240325	094500	75237250	29350	29400	29400	29350	21
710	20240325	094400	74619900	29400	29350	29400	29350	146
711	20240325	094300	70332500	29350	29350	29350	29350	1
712	20240325	094200	70303150	29350	29350	29350	29350	100
713	20240325	094100	67368150	29400	29400	29400	29400	0
714	20240325	094000	67368150	29400	29400	29400	29400	0
715	20240325	093900	67368150	29400	29400	29400	29400	10
716	20240325	093800	67074150	29450	29450	29450	29450	0
717	20240325	093700	67074150	29450	29450	29450	29450	6
718	20240325	093600	66897450	29450	29450	29450	29450	97
719	20240325	093500	64040800	29450	29450	29450	29450	0
720	20240325	093400	64040800	29450	29450	29450	29450	0
721	20240325	093300	64040800	29450	29450	29450	29450	0
722	20240325	093200	64040800	29450	29450	29450	29450	0
723	20240325	093100	64040800	29450	29450	29450	29450	0
724	20240325	093000	64040800	29450	29300	29450	29300	2
725	20240325	092900	63982050	29450	29250	29450	29250	12
726	20240325	092800	63630850	29450	29300	29450	29250	622
727	20240325	092700	45368750	29400	29400	29400	29400	25
728	20240325	092600	44633750	29400	29400	29400	29400	0
729	20240325	092500	44633750	29400	29400	29400	29400	0
730	20240325	092400	44633750	29400	29400	29400	29400	1
731	20240325	092300	44604350	29300	29300	29300	29300	50
732	20240325	092200	43139350	29300	29300	29300	29300	97
733	20240325	092100	40297250	29350	29350	29350	29350	5
734	20240325	092000	40150500	29350	29350	29350	29350	50
735	20240325	091900	38683000	29350	29350	29350	29350	1
736	20240325	091800	38653650	29250	29250	29250	29250	20
737	20240325	091700	38068650	29250	29250	29250	29250	0
738	20240325	091600	38068650	29250	29250	29250	29250	70
739	20240325	091500	36021150	29250	29250	29250	29250	5
740	20240325	091400	35874900	29250	29250	29250	29250	188
741	20240325	091300	30375900	29300	29300	29300	29300	97
742	20240325	091200	27533800	29250	29250	29250	29250	1
743	20240325	091100	27504550	29300	29300	29300	29300	8
744	20240325	091000	27270150	29300	29300	29300	29300	1
745	20240325	090900	27240850	29300	29300	29300	29300	0
746	20240325	090800	27240850	29300	29300	29300	29300	0
747	20240325	090700	27240850	29300	29300	29300	29300	4
748	20240325	090600	27123650	29300	29300	29300	29300	37
749	20240325	090500	26039550	29300	29300	29300	29300	5
750	20240325	090400	25893050	29400	29400	29400	29400	1
751	20240325	090300	25863650	29250	29250	29250	29250	16
752	20240325	090200	25395650	29250	29250	29250	29250	0
753	20240325	090100	25395650	29250	29300	29550	29100	726
754	20240325	090000	4157500	29350	29650	29650	29350	141