KissMeData/344820/min/candle-20240325.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240325	211000	524125650	40800	40800	40800	40800	648
3	20240325	210900	524125650	40800	40800	40800	40800	0
4	20240325	210800	524125650	40800	40800	40800	40800	0
5	20240325	210700	524125650	40800	40800	40800	40800	0
6	20240325	210600	524125650	40800	40800	40800	40800	0
7	20240325	210500	524125650	40800	40800	40800	40800	0
8	20240325	210400	524125650	40800	40800	40800	40800	0
9	20240325	210300	524125650	40800	40800	40800	40800	0
10	20240325	210200	524125650	40800	40800	40800	40800	0
11	20240325	210100	524125650	40800	40800	40800	40800	0
12	20240325	210000	524125650	40800	40800	40800	40800	0
13	20240325	205900	524125650	40800	40800	40800	40800	0
14	20240325	205800	524125650	40800	40800	40800	40800	0
15	20240325	205700	524125650	40800	40800	40800	40800	0
16	20240325	205600	524125650	40800	40800	40800	40800	0
17	20240325	205500	524125650	40800	40800	40800	40800	0
18	20240325	205400	524125650	40800	40800	40800	40800	0
19	20240325	205300	524125650	40800	40800	40800	40800	0
20	20240325	205200	524125650	40800	40800	40800	40800	0
21	20240325	205100	524125650	40800	40800	40800	40800	0
22	20240325	205000	524125650	40800	40800	40800	40800	0
23	20240325	204900	524125650	40800	40800	40800	40800	0
24	20240325	204800	524125650	40800	40800	40800	40800	0
25	20240325	204700	524125650	40800	40800	40800	40800	0
26	20240325	204600	524125650	40800	40800	40800	40800	0
27	20240325	204500	524125650	40800	40800	40800	40800	0
28	20240325	204400	524125650	40800	40800	40800	40800	0
29	20240325	204300	524125650	40800	40800	40800	40800	0
30	20240325	204200	524125650	40800	40800	40800	40800	0
31	20240325	204100	524125650	40800	40800	40800	40800	0
32	20240325	204000	524125650	40800	40800	40800	40800	648
33	20240325	203900	524125650	40800	40800	40800	40800	0
34	20240325	203800	524125650	40800	40800	40800	40800	0
35	20240325	203700	524125650	40800	40800	40800	40800	0
36	20240325	203600	524125650	40800	40800	40800	40800	0
37	20240325	203500	524125650	40800	40800	40800	40800	0
38	20240325	203400	524125650	40800	40800	40800	40800	0
39	20240325	203300	524125650	40800	40800	40800	40800	0
40	20240325	203200	524125650	40800	40800	40800	40800	0
41	20240325	203100	524125650	40800	40800	40800	40800	0
42	20240325	203000	524125650	40800	40800	40800	40800	0
43	20240325	202900	524125650	40800	40800	40800	40800	0
44	20240325	202800	524125650	40800	40800	40800	40800	0
45	20240325	202700	524125650	40800	40800	40800	40800	0
46	20240325	202600	524125650	40800	40800	40800	40800	0
47	20240325	202500	524125650	40800	40800	40800	40800	0
48	20240325	202400	524125650	40800	40800	40800	40800	0
49	20240325	202300	524125650	40800	40800	40800	40800	0
50	20240325	202200	524125650	40800	40800	40800	40800	0
51	20240325	202100	524125650	40800	40800	40800	40800	0
52	20240325	202000	524125650	40800	40800	40800	40800	0
53	20240325	201900	524125650	40800	40800	40800	40800	0
54	20240325	201800	524125650	40800	40800	40800	40800	0
55	20240325	201700	524125650	40800	40800	40800	40800	0
56	20240325	201600	524125650	40800	40800	40800	40800	0
57	20240325	201500	524125650	40800	40800	40800	40800	0
58	20240325	201400	524125650	40800	40800	40800	40800	0
59	20240325	201300	524125650	40800	40800	40800	40800	0
60	20240325	201200	524125650	40800	40800	40800	40800	0
61	20240325	201100	524125650	40800	40800	40800	40800	0
62	20240325	201000	524125650	40800	40800	40800	40800	648
63	20240325	200900	524125650	40800	40800	40800	40800	0
64	20240325	200800	524125650	40800	40800	40800	40800	0
65	20240325	200700	524125650	40800	40800	40800	40800	0
66	20240325	200600	524125650	40800	40800	40800	40800	0
67	20240325	200500	524125650	40800	40800	40800	40800	0
68	20240325	200400	524125650	40800	40800	40800	40800	0
69	20240325	200300	524125650	40800	40800	40800	40800	0
70	20240325	200200	524125650	40800	40800	40800	40800	0
71	20240325	200100	524125650	40800	40800	40800	40800	0
72	20240325	200000	524125650	40800	40800	40800	40800	0
73	20240325	195900	524125650	40800	40800	40800	40800	0
74	20240325	195800	524125650	40800	40800	40800	40800	0
75	20240325	195700	524125650	40800	40800	40800	40800	0
76	20240325	195600	524125650	40800	40800	40800	40800	0
77	20240325	195500	524125650	40800	40800	40800	40800	0
78	20240325	195400	524125650	40800	40800	40800	40800	0
79	20240325	195300	524125650	40800	40800	40800	40800	0
80	20240325	195200	524125650	40800	40800	40800	40800	0
81	20240325	195100	524125650	40800	40800	40800	40800	0
82	20240325	195000	524125650	40800	40800	40800	40800	0
83	20240325	194900	524125650	40800	40800	40800	40800	0
84	20240325	194800	524125650	40800	40800	40800	40800	0
85	20240325	194700	524125650	40800	40800	40800	40800	0
86	20240325	194600	524125650	40800	40800	40800	40800	0
87	20240325	194500	524125650	40800	40800	40800	40800	0
88	20240325	194400	524125650	40800	40800	40800	40800	0
89	20240325	194300	524125650	40800	40800	40800	40800	0
90	20240325	194200	524125650	40800	40800	40800	40800	0
91	20240325	194100	524125650	40800	40800	40800	40800	0
92	20240325	194000	524125650	40800	40800	40800	40800	648
93	20240325	193900	524125650	40800	40800	40800	40800	0
94	20240325	193800	524125650	40800	40800	40800	40800	0
95	20240325	193700	524125650	40800	40800	40800	40800	0
96	20240325	193600	524125650	40800	40800	40800	40800	0
97	20240325	193500	524125650	40800	40800	40800	40800	0
98	20240325	193400	524125650	40800	40800	40800	40800	0
99	20240325	193300	524125650	40800	40800	40800	40800	0
100	20240325	193200	524125650	40800	40800	40800	40800	0
101	20240325	193100	524125650	40800	40800	40800	40800	0
102	20240325	193000	524125650	40800	40800	40800	40800	0
103	20240325	192900	524125650	40800	40800	40800	40800	0
104	20240325	192800	524125650	40800	40800	40800	40800	0
105	20240325	192700	524125650	40800	40800	40800	40800	0
106	20240325	192600	524125650	40800	40800	40800	40800	0
107	20240325	192500	524125650	40800	40800	40800	40800	0
108	20240325	192400	524125650	40800	40800	40800	40800	0
109	20240325	192300	524125650	40800	40800	40800	40800	0
110	20240325	192200	524125650	40800	40800	40800	40800	0
111	20240325	192100	524125650	40800	40800	40800	40800	0
112	20240325	192000	524125650	40800	40800	40800	40800	0
113	20240325	191900	524125650	40800	40800	40800	40800	0
114	20240325	191800	524125650	40800	40800	40800	40800	0
115	20240325	191700	524125650	40800	40800	40800	40800	0
116	20240325	191600	524125650	40800	40800	40800	40800	0
117	20240325	191500	524125650	40800	40800	40800	40800	0
118	20240325	191400	524125650	40800	40800	40800	40800	0
119	20240325	191300	524125650	40800	40800	40800	40800	0
120	20240325	191200	524125650	40800	40800	40800	40800	0
121	20240325	191100	524125650	40800	40800	40800	40800	0
122	20240325	191000	524125650	40800	40800	40800	40800	648
123	20240325	190900	524125650	40800	40800	40800	40800	0
124	20240325	190800	524125650	40800	40800	40800	40800	0
125	20240325	190700	524125650	40800	40800	40800	40800	0
126	20240325	190600	524125650	40800	40800	40800	40800	0
127	20240325	190500	524125650	40800	40800	40800	40800	0
128	20240325	190400	524125650	40800	40800	40800	40800	0
129	20240325	190300	524125650	40800	40800	40800	40800	0
130	20240325	190200	524125650	40800	40800	40800	40800	0
131	20240325	190100	524125650	40800	40800	40800	40800	0
132	20240325	190000	524125650	40800	40800	40800	40800	0
133	20240325	185900	524125650	40800	40800	40800	40800	0
134	20240325	185800	524125650	40800	40800	40800	40800	0
135	20240325	185700	524125650	40800	40800	40800	40800	0
136	20240325	185600	524125650	40800	40800	40800	40800	0
137	20240325	185500	524125650	40800	40800	40800	40800	0
138	20240325	185400	524125650	40800	40800	40800	40800	0
139	20240325	185300	524125650	40800	40800	40800	40800	0
140	20240325	185200	524125650	40800	40800	40800	40800	0
141	20240325	185100	524125650	40800	40800	40800	40800	0
142	20240325	185000	524125650	40800	40800	40800	40800	0
143	20240325	184900	524125650	40800	40800	40800	40800	0
144	20240325	184800	524125650	40800	40800	40800	40800	0
145	20240325	184700	524125650	40800	40800	40800	40800	0
146	20240325	184600	524125650	40800	40800	40800	40800	0
147	20240325	184500	524125650	40800	40800	40800	40800	0
148	20240325	184400	524125650	40800	40800	40800	40800	0
149	20240325	184300	524125650	40800	40800	40800	40800	0
150	20240325	184200	524125650	40800	40800	40800	40800	0
151	20240325	184100	524125650	40800	40800	40800	40800	0
152	20240325	184000	524125650	40800	40800	40800	40800	648
153	20240325	183900	524125650	40800	40800	40800	40800	0
154	20240325	183800	524125650	40800	40800	40800	40800	0
155	20240325	183700	524125650	40800	40800	40800	40800	0
156	20240325	183600	524125650	40800	40800	40800	40800	0
157	20240325	183500	524125650	40800	40800	40800	40800	0
158	20240325	183400	524125650	40800	40800	40800	40800	0
159	20240325	183300	524125650	40800	40800	40800	40800	0
160	20240325	183200	524125650	40800	40800	40800	40800	0
161	20240325	183100	524125650	40800	40800	40800	40800	0
162	20240325	183000	524125650	40800	40800	40800	40800	0
163	20240325	182900	524125650	40800	40800	40800	40800	0
164	20240325	182800	524125650	40800	40800	40800	40800	0
165	20240325	182700	524125650	40800	40800	40800	40800	0
166	20240325	182600	524125650	40800	40800	40800	40800	0
167	20240325	182500	524125650	40800	40800	40800	40800	0
168	20240325	182400	524125650	40800	40800	40800	40800	0
169	20240325	182300	524125650	40800	40800	40800	40800	0
170	20240325	182200	524125650	40800	40800	40800	40800	0
171	20240325	182100	524125650	40800	40800	40800	40800	0
172	20240325	182000	524125650	40800	40800	40800	40800	0
173	20240325	181900	524125650	40800	40800	40800	40800	0
174	20240325	181800	524125650	40800	40800	40800	40800	0
175	20240325	181700	524125650	40800	40800	40800	40800	0
176	20240325	181600	524125650	40800	40800	40800	40800	0
177	20240325	181500	524125650	40800	40800	40800	40800	0
178	20240325	181400	524125650	40800	40800	40800	40800	0
179	20240325	181300	524125650	40800	40800	40800	40800	0
180	20240325	181200	524125650	40800	40800	40800	40800	0
181	20240325	181100	524125650	40800	40800	40800	40800	0
182	20240325	181000	524125650	40800	40800	40800	40800	648
183	20240325	180900	524125650	40800	40800	40800	40800	0
184	20240325	180800	524125650	40800	40800	40800	40800	0
185	20240325	180700	524125650	40800	40800	40800	40800	0
186	20240325	180600	524125650	40800	40800	40800	40800	0
187	20240325	180500	524125650	40800	40800	40800	40800	0
188	20240325	180400	524125650	40800	40800	40800	40800	0
189	20240325	180300	524125650	40800	40800	40800	40800	0
190	20240325	180200	524125650	40800	40800	40800	40800	0
191	20240325	180100	524125650	40800	40800	40800	40800	0
192	20240325	180000	524125650	40800	40800	40800	40800	0
193	20240325	175900	524125650	40800	40800	40800	40800	0
194	20240325	175800	524125650	40800	40800	40800	40800	0
195	20240325	175700	524125650	40800	40800	40800	40800	0
196	20240325	175600	524125650	40800	40800	40800	40800	0
197	20240325	175500	524125650	40800	40800	40800	40800	0
198	20240325	175400	524125650	40800	40800	40800	40800	0
199	20240325	175300	524125650	40800	40800	40800	40800	0
200	20240325	175200	524125650	40800	40800	40800	40800	0
201	20240325	175100	524125650	40800	40800	40800	40800	0
202	20240325	175000	524125650	40800	40800	40800	40800	0
203	20240325	174900	524125650	40800	40800	40800	40800	0
204	20240325	174800	524125650	40800	40800	40800	40800	0
205	20240325	174700	524125650	40800	40800	40800	40800	0
206	20240325	174600	524125650	40800	40800	40800	40800	0
207	20240325	174500	524125650	40800	40800	40800	40800	0
208	20240325	174400	524125650	40800	40800	40800	40800	0
209	20240325	174300	524125650	40800	40800	40800	40800	0
210	20240325	174200	524125650	40800	40800	40800	40800	0
211	20240325	174100	524125650	40800	40800	40800	40800	0
212	20240325	174000	524125650	40800	40800	40800	40800	648
213	20240325	173900	524125650	40800	40800	40800	40800	0
214	20240325	173800	524125650	40800	40800	40800	40800	0
215	20240325	173700	524125650	40800	40800	40800	40800	0
216	20240325	173600	524125650	40800	40800	40800	40800	0
217	20240325	173500	524125650	40800	40800	40800	40800	0
218	20240325	173400	524125650	40800	40800	40800	40800	0
219	20240325	173300	524125650	40800	40800	40800	40800	0
220	20240325	173200	524125650	40800	40800	40800	40800	0
221	20240325	173100	524125650	40800	40800	40800	40800	0
222	20240325	173000	524125650	40800	40800	40800	40800	0
223	20240325	172900	524125650	40800	40800	40800	40800	0
224	20240325	172800	524125650	40800	40800	40800	40800	0
225	20240325	172700	524125650	40800	40800	40800	40800	0
226	20240325	172600	524125650	40800	40800	40800	40800	0
227	20240325	172500	524125650	40800	40800	40800	40800	0
228	20240325	172400	524125650	40800	40800	40800	40800	0
229	20240325	172300	524125650	40800	40800	40800	40800	0
230	20240325	172200	524125650	40800	40800	40800	40800	0
231	20240325	172100	524125650	40800	40800	40800	40800	0
232	20240325	172000	524125650	40800	40800	40800	40800	0
233	20240325	171900	524125650	40800	40800	40800	40800	0
234	20240325	171800	524125650	40800	40800	40800	40800	0
235	20240325	171700	524125650	40800	40800	40800	40800	0
236	20240325	171600	524125650	40800	40800	40800	40800	0
237	20240325	171500	524125650	40800	40800	40800	40800	0
238	20240325	171400	524125650	40800	40800	40800	40800	0
239	20240325	171300	524125650	40800	40800	40800	40800	0
240	20240325	171200	524125650	40800	40800	40800	40800	0
241	20240325	171100	524125650	40800	40800	40800	40800	0
242	20240325	171000	524125650	40800	40800	40800	40800	648
243	20240325	170900	524125650	40800	40800	40800	40800	0
244	20240325	170800	524125650	40800	40800	40800	40800	0
245	20240325	170700	524125650	40800	40800	40800	40800	0
246	20240325	170600	524125650	40800	40800	40800	40800	0
247	20240325	170500	524125650	40800	40800	40800	40800	0
248	20240325	170400	524125650	40800	40800	40800	40800	0
249	20240325	170300	524125650	40800	40800	40800	40800	0
250	20240325	170200	524125650	40800	40800	40800	40800	0
251	20240325	170100	524125650	40800	40800	40800	40800	0
252	20240325	170000	524125650	40800	40800	40800	40800	0
253	20240325	165900	524125650	40800	40800	40800	40800	0
254	20240325	165800	524125650	40800	40800	40800	40800	0
255	20240325	165700	524125650	40800	40800	40800	40800	0
256	20240325	165600	524125650	40800	40800	40800	40800	0
257	20240325	165500	524125650	40800	40800	40800	40800	0
258	20240325	165400	524125650	40800	40800	40800	40800	0
259	20240325	165300	524125650	40800	40800	40800	40800	0
260	20240325	165200	524125650	40800	40800	40800	40800	0
261	20240325	165100	524125650	40800	40800	40800	40800	0
262	20240325	165000	524125650	40800	40800	40800	40800	0
263	20240325	164900	524125650	40800	40800	40800	40800	0
264	20240325	164800	524125650	40800	40800	40800	40800	0
265	20240325	164700	524125650	40800	40800	40800	40800	0
266	20240325	164600	524125650	40800	40800	40800	40800	0
267	20240325	164500	524125650	40800	40800	40800	40800	0
268	20240325	164400	524125650	40800	40800	40800	40800	0
269	20240325	164300	524125650	40800	40800	40800	40800	0
270	20240325	164200	524125650	40800	40800	40800	40800	0
271	20240325	164100	524125650	40800	40800	40800	40800	0
272	20240325	164000	524125650	40800	40800	40800	40800	648
273	20240325	163900	524125650	40800	40800	40800	40800	0
274	20240325	163800	524125650	40800	40800	40800	40800	0
275	20240325	163700	524125650	40800	40800	40800	40800	0
276	20240325	163600	524125650	40800	40800	40800	40800	0
277	20240325	163500	524125650	40800	40800	40800	40800	0
278	20240325	163400	524125650	40800	40800	40800	40800	0
279	20240325	163300	524125650	40800	40800	40800	40800	0
280	20240325	163200	524125650	40800	40800	40800	40800	0
281	20240325	163100	524125650	40800	40800	40800	40800	0
282	20240325	163000	524125650	40800	40800	40800	40800	0
283	20240325	162900	524125650	40800	40800	40800	40800	0
284	20240325	162800	524125650	40800	40800	40800	40800	0
285	20240325	162700	524125650	40800	40800	40800	40800	0
286	20240325	162600	524125650	40800	40800	40800	40800	0
287	20240325	162500	524125650	40800	40800	40800	40800	0
288	20240325	162400	524125650	40800	40800	40800	40800	0
289	20240325	162300	524125650	40800	40800	40800	40800	0
290	20240325	162200	524125650	40800	40800	40800	40800	0
291	20240325	162100	524125650	40800	40800	40800	40800	0
292	20240325	162000	524125650	40800	40800	40800	40800	0
293	20240325	161900	524125650	40800	40800	40800	40800	0
294	20240325	161800	524125650	40800	40800	40800	40800	0
295	20240325	161700	524125650	40800	40800	40800	40800	0
296	20240325	161600	524125650	40800	40800	40800	40800	0
297	20240325	161500	524125650	40800	40800	40800	40800	0
298	20240325	161400	524125650	40800	40800	40800	40800	0
299	20240325	161300	524125650	40800	40800	40800	40800	0
300	20240325	161200	524125650	40800	40800	40800	40800	0
301	20240325	161100	524125650	40800	40800	40800	40800	0
302	20240325	161000	524125650	40800	40800	40800	40800	648
303	20240325	160900	524125650	40800	40800	40800	40800	0
304	20240325	160800	524125650	40800	40800	40800	40800	0
305	20240325	160700	524125650	40800	40800	40800	40800	0
306	20240325	160600	524125650	40800	40800	40800	40800	0
307	20240325	160500	524125650	40800	40800	40800	40800	0
308	20240325	160400	524125650	40800	40800	40800	40800	0
309	20240325	160300	524125650	40800	40800	40800	40800	0
310	20240325	160200	524125650	40800	40800	40800	40800	0
311	20240325	160100	524125650	40800	40800	40800	40800	0
312	20240325	160000	524125650	40800	40800	40800	40800	0
313	20240325	155900	524125650	40800	40800	40800	40800	0
314	20240325	155800	524125650	40800	40800	40800	40800	0
315	20240325	155700	524125650	40800	40800	40800	40800	0
316	20240325	155600	524125650	40800	40800	40800	40800	0
317	20240325	155500	524125650	40800	40800	40800	40800	0
318	20240325	155400	524125650	40800	40800	40800	40800	0
319	20240325	155300	524125650	40800	40800	40800	40800	0
320	20240325	155200	524125650	40800	40800	40800	40800	0
321	20240325	155100	524125650	40800	40800	40800	40800	0
322	20240325	155000	524125650	40800	40800	40800	40800	0
323	20240325	154900	524125650	40800	40800	40800	40800	0
324	20240325	154800	524125650	40800	40800	40800	40800	0
325	20240325	154700	524125650	40800	40800	40800	40800	0
326	20240325	154600	524125650	40800	40800	40800	40800	0
327	20240325	154500	524125650	40800	40800	40800	40800	0
328	20240325	154400	524125650	40800	40800	40800	40800	0
329	20240325	154300	524125650	40800	40800	40800	40800	0
330	20240325	154200	524125650	40800	40800	40800	40800	0
331	20240325	154100	524125650	40800	40800	40800	40800	0
332	20240325	154000	524125650	40800	40800	40800	40800	648
333	20240325	153900	524125650	40800	40800	40800	40800	0
334	20240325	153800	524125650	40800	40800	40800	40800	0
335	20240325	153700	524125650	40800	40800	40800	40800	0
336	20240325	153600	524125650	40800	40800	40800	40800	0
337	20240325	153500	524125650	40800	40800	40800	40800	0
338	20240325	153400	524125650	40800	40800	40800	40800	0
339	20240325	153300	524125650	40800	40800	40800	40800	0
340	20240325	153200	524125650	40800	40800	40800	40800	0
341	20240325	153100	524125650	40800	40800	40800	40800	0
342	20240325	153000	524125650	40800	40800	40800	40800	648
343	20240325	152900	497687250	41000	41000	41000	41000	0
344	20240325	152800	497687250	41000	41000	41000	41000	0
345	20240325	152700	497687250	41000	41000	41000	41000	0
346	20240325	152600	497687250	41000	41000	41000	41000	0
347	20240325	152500	497687250	41000	41000	41000	41000	0
348	20240325	152400	497687250	41000	41000	41000	41000	0
349	20240325	152300	497687250	41000	41000	41000	41000	0
350	20240325	152200	497687250	41000	41000	41000	41000	0
351	20240325	152100	497687250	41000	41000	41000	41000	0
352	20240325	152000	497687250	41000	41000	41000	41000	0
353	20240325	151900	497687250	41000	40950	41000	40950	27
354	20240325	151800	496581100	40950	40950	40950	40950	0
355	20240325	151700	496581100	40950	41000	41000	40950	49
356	20240325	151600	494574400	40950	40950	41000	40950	67
357	20240325	151500	491828750	40950	40950	41000	40950	53
358	20240325	151400	489657500	41000	40950	41000	40950	70
359	20240325	151300	486789700	40900	40900	40900	40900	31
360	20240325	151200	485521800	40900	40900	40900	40900	10
361	20240325	151100	485112800	40900	40950	40950	40900	5
362	20240325	151000	484908200	40900	41000	41000	40900	106
363	20240325	150900	480566450	40950	40950	41000	40950	17
364	20240325	150800	479869600	41000	41000	41000	41000	3
365	20240325	150700	479746600	41000	41000	41000	40950	104
366	20240325	150600	475486550	40950	40950	40950	40950	35
367	20240325	150500	474053300	40900	40900	40950	40900	37
368	20240325	150400	472538300	40950	40900	40950	40900	37
369	20240325	150300	471023250	40900	40900	40900	40900	22
370	20240325	150200	470123450	40900	40900	40900	40900	1
371	20240325	150100	470082550	40900	40900	40900	40900	4
372	20240325	150000	469918950	41000	40900	41000	40900	39
373	20240325	145900	468322100	40900	40900	40950	40900	8
374	20240325	145800	467994750	40950	40900	40950	40900	114
375	20240325	145700	463326650	40900	40900	40950	40900	26
376	20240325	145600	462262200	40950	40900	40950	40900	43
377	20240325	145500	460502500	40950	40900	40950	40900	23
378	20240325	145400	459561500	40950	40900	40950	40900	27
379	20240325	145300	458457100	40900	40900	40900	40900	16
380	20240325	145200	457802700	40900	40900	40900	40900	18
381	20240325	145100	457066500	40900	40900	40900	40900	5
382	20240325	145000	456862000	40950	40900	40950	40900	22
383	20240325	144900	455962000	40900	40900	40900	40900	7
384	20240325	144800	455675700	40900	40900	40900	40900	7
385	20240325	144700	455389400	40900	40900	40900	40900	2
386	20240325	144600	455307600	40900	40900	40900	40900	8
387	20240325	144500	454980400	40900	40900	40950	40900	110
388	20240325	144400	450476200	40900	40900	40900	40900	22
389	20240325	144300	449576400	40900	40900	40900	40900	16
390	20240325	144200	448922000	40900	40900	40900	40900	20
391	20240325	144100	448104000	40950	40900	40950	40900	8
392	20240325	144000	447776650	40900	40900	40900	40900	20
393	20240325	143900	446958650	40900	40900	40900	40900	490
394	20240325	143800	426917650	40900	40900	40900	40900	23
395	20240325	143700	425976950	40900	40900	40900	40900	23
396	20240325	143600	425036250	40900	40900	40900	40900	21
397	20240325	143500	424177350	40900	40900	40900	40900	31
398	20240325	143400	422909450	40900	40900	40900	40900	7
399	20240325	143300	422623150	40900	40950	40950	40900	20
400	20240325	143200	421804950	40900	40900	40900	40900	35
401	20240325	143100	420373450	40900	40900	40950	40900	18
402	20240325	143000	419637150	40900	40900	40900	40900	19
403	20240325	142900	418860050	40900	40900	40900	40900	24
404	20240325	142800	417878450	40900	40900	40900	40900	4
405	20240325	142700	417714850	40900	40900	40900	40900	5
406	20240325	142600	417510350	40900	40900	40900	40900	106
407	20240325	142500	413174950	40900	40900	40900	40900	4
408	20240325	142400	413011350	40950	40950	40950	40950	21
409	20240325	142300	412151400	40950	40950	40950	40950	26
410	20240325	142200	411086700	40900	40900	40900	40900	5
411	20240325	142100	410882200	40900	40900	40900	40900	0
412	20240325	142000	410882200	40900	40900	40950	40900	17
413	20240325	141900	410186400	40900	40900	40900	40900	8
414	20240325	141800	409859200	40900	40900	40900	40900	126
415	20240325	141700	404705800	40900	40900	40900	40900	2
416	20240325	141600	404624000	40900	40900	40900	40900	14
417	20240325	141500	404051400	40950	40900	40950	40900	7
418	20240325	141400	403764950	40900	40900	40900	40900	9
419	20240325	141300	403396850	40900	40900	40900	40900	10
420	20240325	141200	402987850	40950	40950	40950	40950	20
421	20240325	141100	402168850	41000	41000	41000	41000	90
422	20240325	141000	398478850	41000	40800	41200	40800	572
423	20240325	140900	375014950	41000	40850	41000	40850	172
424	20240325	140800	367973950	40850	40850	40850	40850	56
425	20240325	140700	365686350	40850	40850	40850	40850	41
426	20240325	140600	364011500	40850	40800	40850	40800	16
427	20240325	140500	363358050	40850	40850	40850	40850	57
428	20240325	140400	361029600	40850	40850	40850	40850	11
429	20240325	140300	360580250	40850	40850	40850	40850	0
430	20240325	140200	360580250	40850	40800	40850	40800	24
431	20240325	140100	359599950	40800	40800	40800	40800	6
432	20240325	140000	359355150	40850	40800	40850	40800	47
433	20240325	135900	357435500	40800	40850	40850	40800	16
434	20240325	135800	356782650	40800	40800	40800	40800	2
435	20240325	135700	356701050	40850	40850	40850	40800	37
436	20240325	135600	355189750	40800	40800	40800	40800	52
437	20240325	135500	353068150	40800	40800	40850	40800	50
438	20240325	135400	351027350	40850	40800	40850	40800	17
439	20240325	135300	350333650	40850	40850	40850	40850	0
440	20240325	135200	350333650	40850	40800	40850	40800	37
441	20240325	135100	348823450	40850	40800	40850	40800	6
442	20240325	135000	348578450	40800	40800	40800	40800	19
443	20240325	134900	347803250	40850	40800	40850	40800	21
444	20240325	134800	346946200	40800	40800	40800	40800	1
445	20240325	134700	346905400	40800	40850	40850	40800	15
446	20240325	134600	346292800	40800	40800	40800	40800	1
447	20240325	134500	346252000	40850	40850	40850	40850	68
448	20240325	134400	343474200	40850	40850	40850	40850	22
449	20240325	134300	342575500	40900	40850	40900	40850	93
450	20240325	134200	338776400	40900	40900	40900	40900	0
451	20240325	134100	338776400	40900	40900	40900	40900	31
452	20240325	134000	337508500	40900	40850	40900	40850	8
453	20240325	133900	337181550	40850	40850	40850	40850	17
454	20240325	133800	336487100	40850	40850	40850	40850	19
455	20240325	133700	335710950	40850	40850	40850	40850	22
456	20240325	133600	334812250	40850	40850	40850	40850	15
457	20240325	133500	334199500	40850	40850	40850	40850	21
458	20240325	133400	333341650	40850	40850	40850	40850	22
459	20240325	133300	332442950	40850	40850	40850	40850	18
460	20240325	133200	331707650	40850	40850	40850	40850	18
461	20240325	133100	330972350	40900	40850	40900	40850	9
462	20240325	133000	330604550	40850	40850	40850	40850	24
463	20240325	132900	329624150	40850	40850	40850	40850	15
464	20240325	132800	329011400	40850	40850	40850	40850	30
465	20240325	132700	327785900	40850	40850	40850	40850	1
466	20240325	132600	327745050	40850	40850	40850	40850	0
467	20240325	132500	327745050	40850	40850	40850	40850	5
468	20240325	132400	327540800	40850	40850	40850	40850	7
469	20240325	132300	327254850	40900	40900	40900	40900	23
470	20240325	132200	326314150	40900	40850	40900	40850	4
471	20240325	132100	326150600	40850	40850	40850	40850	61
472	20240325	132000	323658750	40850	40850	40850	40850	6
473	20240325	131900	323413650	40850	40850	40850	40850	16
474	20240325	131800	322760050	40850	40850	40850	40850	25
475	20240325	131700	321738800	40850	40850	40850	40850	21
476	20240325	131600	320880950	40850	40850	40850	40850	12
477	20240325	131500	320390750	40850	40850	40850	40850	21
478	20240325	131400	319532900	40850	40900	40900	40850	18
479	20240325	131300	318797450	40850	40850	40850	40850	83
480	20240325	131200	315406900	40850	40850	40850	40850	0
481	20240325	131100	315406900	40850	40850	40850	40850	0
482	20240325	131000	315406900	40850	40800	40850	40800	2
483	20240325	130900	315325250	40800	40850	40900	40800	45
484	20240325	130800	313486600	40850	40850	40850	40850	13
485	20240325	130700	312955550	40900	40850	40900	40850	19
486	20240325	130600	312178650	40850	40850	40850	40850	34
487	20240325	130500	310789750	40850	40900	40900	40850	15
488	20240325	130400	310176850	40850	40850	40850	40850	23
489	20240325	130300	309237300	40850	40850	40850	40850	24
490	20240325	130200	308256900	40850	40850	40850	40850	15
491	20240325	130100	307644150	40850	40900	40900	40850	9
492	20240325	130000	307276400	40900	40850	40900	40850	3
493	20240325	125900	307153750	40850	40800	40850	40800	9
494	20240325	125800	306786400	40850	40850	40850	40850	79
495	20240325	125700	303559250	40850	40800	40850	40800	10
496	20240325	125600	303150800	40850	40800	40850	40800	22
497	20240325	125500	302252400	40800	40800	40800	40800	47
498	20240325	125400	300334800	40800	40800	40800	40800	89
499	20240325	125300	296703600	40800	40800	40800	40800	18
500	20240325	125200	295969200	40800	40800	40800	40800	19
501	20240325	125100	295194000	40800	40800	40800	40800	30
502	20240325	125000	293970000	40800	40800	40800	40800	2
503	20240325	124900	293888400	40800	40850	40850	40800	22
504	20240325	124800	292990750	40800	40800	40800	40800	46
505	20240325	124700	291113950	40800	40850	40850	40800	29
506	20240325	124600	289930450	40800	40800	40800	40800	12
507	20240325	124500	289440850	40800	40800	40800	40800	18
508	20240325	124400	288706450	40800	40850	40850	40800	32
509	20240325	124300	287400800	40800	40800	40850	40800	17
510	20240325	124200	286707150	40800	40800	40800	40800	4
511	20240325	124100	286543950	40850	40800	40850	40800	9
512	20240325	124000	286176700	40800	40800	40800	40800	4
513	20240325	123900	286013500	40850	40800	40850	40800	4
514	20240325	123800	285850150	40850	40800	40850	40800	8
515	20240325	123700	285523600	40800	40800	40800	40800	9
516	20240325	123600	285156400	40800	40900	40900	40800	13
517	20240325	123500	284625000	40900	40850	40900	40850	116
518	20240325	123400	279885650	40800	40800	40800	40800	24
519	20240325	123300	278906450	40800	40800	40800	40800	42
520	20240325	123200	277192850	40800	40800	40800	40800	27
521	20240325	123100	276091250	40800	40800	40800	40800	21
522	20240325	123000	275234450	40800	40850	40850	40800	14
523	20240325	122900	274663100	40800	40800	40800	40800	26
524	20240325	122800	273602300	40800	40800	40800	40800	21
525	20240325	122700	272745500	40800	40800	40800	40800	19
526	20240325	122600	271970300	40800	40800	40850	40800	27
527	20240325	122500	270868550	40800	40800	40800	40800	19
528	20240325	122400	270093350	40800	40800	40800	40800	18
529	20240325	122300	269358950	40800	40800	40800	40800	11
530	20240325	122200	268910150	40800	40800	40800	40800	20
531	20240325	122100	268094150	40800	40800	40850	40800	22
532	20240325	122000	267196400	40800	40800	40800	40800	31
533	20240325	121900	265931600	40800	40800	40800	40800	20
534	20240325	121800	265115600	40850	40800	40850	40800	5
535	20240325	121700	264911550	40800	40800	40800	40800	26
536	20240325	121600	263850750	40800	40800	40850	40800	45
537	20240325	121500	262014700	40800	40800	40800	40800	38
538	20240325	121400	260464300	40800	40800	40800	40800	22
539	20240325	121300	259566700	40800	40800	40800	40800	18
540	20240325	121200	258832300	40800	40850	40850	40800	9
541	20240325	121100	258464900	40800	40850	40850	40800	20
542	20240325	121000	257648800	40850	40800	40850	40800	21
543	20240325	120900	256791950	40800	40800	40800	40800	19
544	20240325	120800	256016750	40800	40800	40800	40800	19
545	20240325	120700	255241550	40800	40800	40800	40800	18
546	20240325	120600	254507150	40850	40800	40850	40800	31
547	20240325	120500	253241700	40800	40800	40800	40800	21
548	20240325	120400	252384900	40800	40800	40800	40800	8
549	20240325	120300	252058500	40800	40800	40850	40800	25
550	20240325	120200	251038350	40800	40800	40800	40800	2
551	20240325	120100	250956750	40800	40800	40800	40800	11
552	20240325	120000	250507950	40850	40850	40850	40850	6
553	20240325	115900	250262850	40850	40850	40850	40850	18
554	20240325	115800	249527550	40850	40900	40900	40850	17
555	20240325	115700	248832550	40900	40900	40900	40900	22
556	20240325	115600	247932750	40900	40900	40950	40900	19
557	20240325	115500	247155600	40900	40900	40950	40900	13
558	20240325	115400	246623750	40900	40900	40900	40900	25
559	20240325	115300	245601250	40900	40900	40900	40900	34
560	20240325	115200	244210650	40900	40900	40900	40900	9
561	20240325	115100	243842550	40900	40900	40900	40900	4
562	20240325	115000	243678950	40900	40800	40900	40800	196
563	20240325	114900	235670550	40800	40800	40800	40800	24
564	20240325	114800	234691350	40850	40850	40850	40850	0
565	20240325	114700	234691350	40850	40800	40850	40800	22
566	20240325	114600	233793500	40800	40800	40850	40800	29
567	20240325	114500	232610100	40800	40800	40800	40800	17
568	20240325	114400	231916500	40800	40800	40800	40800	17
569	20240325	114300	231222900	40800	40800	40800	40800	24
570	20240325	114200	230243700	40850	40850	40850	40850	0
571	20240325	114100	230243700	40850	40800	40850	40800	20
572	20240325	114000	229427650	40800	40800	40800	40800	22
573	20240325	113900	228530050	40800	40800	40800	40800	17
574	20240325	113800	227836450	40800	40800	40800	40800	19
575	20240325	113700	227061250	40850	40800	40850	40800	24
576	20240325	113600	226081900	40800	40800	40800	40800	22
577	20240325	113500	225184300	40800	40800	40800	40800	2
578	20240325	113400	225102700	40800	40800	40800	40800	18
579	20240325	113300	224368300	40800	40800	40800	40800	37
580	20240325	113200	222858700	40800	40850	40850	40800	17
581	20240325	113100	222165000	40800	40800	40800	40800	19
582	20240325	113000	221389800	40800	40800	40800	40800	22
583	20240325	112900	220492200	40850	40850	40850	40850	2
584	20240325	112800	220410500	40850	40800	40850	40800	20
585	20240325	112700	219594250	40800	40800	40800	40800	78
586	20240325	112600	216411850	40800	40800	40800	40800	19
587	20240325	112500	215636650	40800	40800	40800	40800	17
588	20240325	112400	214943050	40800	40800	40800	40800	32
589	20240325	112300	213637450	40800	40800	40800	40800	418
590	20240325	112200	196583050	40850	40850	40850	40850	2
591	20240325	112100	196501350	40800	40800	40800	40800	1130
592	20240325	112000	150397350	40800	40850	40850	40800	19
593	20240325	111900	149622000	40800	40800	40800	40800	19
594	20240325	111800	148846800	40800	40850	40850	40800	2
595	20240325	111700	148765150	40850	40850	40850	40850	2
596	20240325	111600	148683450	40850	40850	40850	40850	3
597	20240325	111500	148560900	40800	40850	40850	40800	5
598	20240325	111400	148356700	40850	40850	40850	40850	21
599	20240325	111300	147498850	40850	40850	40850	40850	1
600	20240325	111200	147458000	40850	40850	40850	40850	10
601	20240325	111100	147049500	40850	40850	40850	40850	112
602	20240325	111000	142474300	40800	40800	40800	40800	1
603	20240325	110900	142433500	40850	40850	40850	40850	3
604	20240325	110800	142310950	40850	40850	40850	40850	0
605	20240325	110700	142310950	40850	40850	40850	40850	15
606	20240325	110600	141698200	40850	40850	40850	40850	2
607	20240325	110500	141616500	40850	40850	40850	40850	9
608	20240325	110400	141248850	40850	40850	40900	40850	125
609	20240325	110300	136137600	40850	40850	40850	40850	10
610	20240325	110200	135729100	40900	40850	40900	40850	47
611	20240325	110100	133809100	40850	40850	40850	40850	17
612	20240325	110000	133114650	40850	40850	40850	40850	21
613	20240325	105900	132256800	40850	40900	40900	40850	22
614	20240325	105800	131357950	40850	40850	40850	40850	16
615	20240325	105700	130704350	40850	40850	40850	40850	20
616	20240325	105600	129887350	40850	40850	40850	40850	21
617	20240325	105500	129029500	40850	40850	40850	40850	16
618	20240325	105400	128375900	40850	40850	40850	40850	0
619	20240325	105300	128375900	40850	40850	40850	40850	5
620	20240325	105200	128171650	40850	40850	40850	40850	18
621	20240325	105100	127436350	40850	40850	40850	40850	1
622	20240325	105000	127395500	40850	40850	40850	40850	55
623	20240325	104900	125148750	40850	40850	40850	40850	100
624	20240325	104800	121063750	40850	40850	40850	40850	0
625	20240325	104700	121063750	40850	40800	40850	40800	68
626	20240325	104600	118286200	40800	40800	40800	40800	4
627	20240325	104500	118123000	40800	40850	40850	40800	79
628	20240325	104400	114896500	40850	40850	40850	40850	36
629	20240325	104300	113425900	40850	40850	40850	40850	15
630	20240325	104200	112813150	40850	40850	40850	40850	16
631	20240325	104100	112159550	40850	40850	40850	40850	21
632	20240325	104000	111301700	40850	40850	40850	40850	17
633	20240325	103900	110607250	40850	40850	40850	40850	15
634	20240325	103800	109994500	40850	40850	40850	40850	5
635	20240325	103700	109790250	40850	40850	40850	40850	0
636	20240325	103600	109790250	40850	40850	40850	40850	0
637	20240325	103500	109790250	40850	40850	40850	40850	5
638	20240325	103400	109586000	40850	40850	40850	40850	0
639	20240325	103300	109586000	40850	40800	40850	40800	50
640	20240325	103200	107543900	40850	40850	40850	40850	0
641	20240325	103100	107543900	40850	40850	40850	40850	2
642	20240325	103000	107462200	40850	40800	40850	40800	53
643	20240325	102900	105299700	40800	40800	40800	40800	5
644	20240325	102800	105095700	40800	40800	40800	40800	33
645	20240325	102700	103749300	40800	40800	40800	40800	22
646	20240325	102600	102851700	40800	40800	40800	40800	67
647	20240325	102500	100118100	40800	40750	40800	40750	23
648	20240325	102400	99180550	40800	40800	40800	40800	1
649	20240325	102300	99139750	40800	40800	40850	40750	131
650	20240325	102200	93796250	40800	40800	40800	40800	17
651	20240325	102100	93102650	40850	40850	40850	40850	1
652	20240325	102000	93061800	40850	40850	40850	40850	12
653	20240325	101900	92571600	40800	40800	40800	40800	5
654	20240325	101800	92367600	40800	40850	40850	40800	262
655	20240325	101700	81676500	40850	40850	40850	40850	12
656	20240325	101600	81186300	40850	40850	40850	40850	22
657	20240325	101500	80287600	40850	40850	40850	40850	13
658	20240325	101400	79756550	40850	40900	40900	40850	21
659	20240325	101300	78898350	40900	40850	40900	40850	19
660	20240325	101200	78122150	40850	40850	40850	40850	10
661	20240325	101100	77713650	40850	40900	40900	40850	14
662	20240325	101000	77141650	40850	40900	40900	40850	22
663	20240325	100900	76242900	40850	40850	40850	40850	15
664	20240325	100800	75630150	40850	40850	40850	40850	16
665	20240325	100700	74976550	40850	40900	40900	40850	19
666	20240325	100600	74200350	40850	40850	40850	40850	118
667	20240325	100500	69380050	40850	40850	40850	40850	28
668	20240325	100400	68236250	40850	40900	40900	40850	23
669	20240325	100300	67296650	40900	40900	40900	40900	2
670	20240325	100200	67214850	40850	40850	40850	40850	0
671	20240325	100100	67214850	40850	40850	40850	40850	0
672	20240325	100000	67214850	40850	40900	40900	40850	6
673	20240325	095900	66969500	40900	40900	40900	40900	37
674	20240325	095800	65456200	40900	40900	40900	40900	0
675	20240325	095700	65456200	40900	40900	40900	40900	13
676	20240325	095600	64924500	40900	40900	40900	40900	101
677	20240325	095500	60793600	40900	40900	40900	40900	1
678	20240325	095400	60752700	40900	40850	40900	40850	25
679	20240325	095300	59731000	40900	40850	40900	40850	23
680	20240325	095200	58791050	40900	40900	40900	40900	1
681	20240325	095100	58750150	40900	40900	40900	40900	56
682	20240325	095000	56459750	40900	40900	40900	40900	13
683	20240325	094900	55928050	40900	40900	40900	40900	29
684	20240325	094800	54741950	40950	40950	40950	40950	2
685	20240325	094700	54660050	40900	40950	40950	40900	16
686	20240325	094600	54005600	40900	40900	40900	40900	31
687	20240325	094500	52737700	40900	40900	40900	40900	0
688	20240325	094400	52737700	40900	40950	40950	40900	18
689	20240325	094300	52001400	40900	40900	40900	40900	15
690	20240325	094200	51387900	40900	40900	40900	40900	16
691	20240325	094100	50733500	40900	40900	40900	40900	17
692	20240325	094000	50038200	40950	40900	40950	40900	18
693	20240325	093900	49301950	40900	40900	40900	40900	16
694	20240325	093800	48647550	40950	40950	40950	40950	12
695	20240325	093700	48156150	40950	40950	40950	40950	2
696	20240325	093600	48074250	40900	40950	40950	40900	15
697	20240325	093500	47460250	40950	40950	40950	40950	2
698	20240325	093400	47378350	40900	40900	40900	40900	50
699	20240325	093300	45333350	40900	40950	40950	40900	29
700	20240325	093200	44147100	40950	40950	40950	40950	9
701	20240325	093100	43778550	40950	40950	40950	40950	0
702	20240325	093000	43778550	40950	40900	40950	40900	48
703	20240325	092900	41813000	40950	40950	40950	40950	5
704	20240325	092800	41608250	40950	40950	40950	40950	0
705	20240325	092700	41608250	40950	40950	40950	40950	16
706	20240325	092600	40953050	40950	40950	40950	40950	1
707	20240325	092500	40912100	40950	40900	40950	40900	56
708	20240325	092400	38618950	40900	40950	40950	40900	118
709	20240325	092300	33787300	41000	41000	41000	40950	195
710	20240325	092200	25792850	41000	41000	41000	41000	0
711	20240325	092100	25792850	41000	41050	41050	41000	382
712	20240325	092000	10123300	41050	41050	41050	41050	0
713	20240325	091900	10123300	41050	41050	41050	41050	14
714	20240325	091800	9548600	41050	41050	41050	41050	9
715	20240325	091700	9179150	41050	41100	41100	41050	52
716	20240325	091600	7042450	41100	41200	41200	41100	25
717	20240325	091500	6013250	41200	41200	41200	41200	10
718	20240325	091400	5601250	41200	41100	41200	41100	34
719	20240325	091300	4202850	41100	41100	41100	41100	0
720	20240325	091200	4202850	41100	41100	41100	41100	0
721	20240325	091100	4202850	41100	41100	41100	41100	0
722	20240325	091000	4202850	41100	41100	41100	41100	11
723	20240325	090900	3750750	41250	41250	41250	41150	15
724	20240325	090800	3132150	41250	41250	41250	41250	8
725	20240325	090700	2802150	41250	41300	41300	41250	3
726	20240325	090600	2678350	41300	41300	41300	41300	1
727	20240325	090500	2637050	41100	41100	41100	41100	0
728	20240325	090400	2637050	41100	41300	41300	41100	2
729	20240325	090300	2554650	41300	41300	41300	41300	5
730	20240325	090200	2348150	41300	41300	41300	41300	0
731	20240325	090100	2348150	41300	41300	41300	41300	1
732	20240325	090000	2306850	41300	41300	41300	41100	56