KissMeData/194480/min/candle-20240305.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240305	203100	4062000850	43200	43200	43200	43200	3663
3	20240305	203000	4062000850	43200	43200	43200	43200	0
4	20240305	202900	4062000850	43200	43200	43200	43200	0
5	20240305	202800	4062000850	43200	43200	43200	43200	0
6	20240305	202700	4062000850	43200	43200	43200	43200	0
7	20240305	202600	4062000850	43200	43200	43200	43200	0
8	20240305	202500	4062000850	43200	43200	43200	43200	0
9	20240305	202400	4062000850	43200	43200	43200	43200	0
10	20240305	202300	4062000850	43200	43200	43200	43200	0
11	20240305	202200	4062000850	43200	43200	43200	43200	0
12	20240305	202100	4062000850	43200	43200	43200	43200	0
13	20240305	202000	4062000850	43200	43200	43200	43200	0
14	20240305	201900	4062000850	43200	43200	43200	43200	0
15	20240305	201800	4062000850	43200	43200	43200	43200	0
16	20240305	201700	4062000850	43200	43200	43200	43200	0
17	20240305	201600	4062000850	43200	43200	43200	43200	0
18	20240305	201500	4062000850	43200	43200	43200	43200	0
19	20240305	201400	4062000850	43200	43200	43200	43200	0
20	20240305	201300	4062000850	43200	43200	43200	43200	0
21	20240305	201200	4062000850	43200	43200	43200	43200	0
22	20240305	201100	4062000850	43200	43200	43200	43200	0
23	20240305	201000	4062000850	43200	43200	43200	43200	0
24	20240305	200900	4062000850	43200	43200	43200	43200	0
25	20240305	200800	4062000850	43200	43200	43200	43200	0
26	20240305	200700	4062000850	43200	43200	43200	43200	0
27	20240305	200600	4062000850	43200	43200	43200	43200	0
28	20240305	200500	4062000850	43200	43200	43200	43200	0
29	20240305	200400	4062000850	43200	43200	43200	43200	0
30	20240305	200300	4062000850	43200	43200	43200	43200	0
31	20240305	200200	4062000850	43200	43200	43200	43200	0
32	20240305	200100	4062000850	43200	43200	43200	43200	3663
33	20240305	200000	4062000850	43200	43200	43200	43200	0
34	20240305	195900	4062000850	43200	43200	43200	43200	0
35	20240305	195800	4062000850	43200	43200	43200	43200	0
36	20240305	195700	4062000850	43200	43200	43200	43200	0
37	20240305	195600	4062000850	43200	43200	43200	43200	0
38	20240305	195500	4062000850	43200	43200	43200	43200	0
39	20240305	195400	4062000850	43200	43200	43200	43200	0
40	20240305	195300	4062000850	43200	43200	43200	43200	0
41	20240305	195200	4062000850	43200	43200	43200	43200	0
42	20240305	195100	4062000850	43200	43200	43200	43200	0
43	20240305	195000	4062000850	43200	43200	43200	43200	0
44	20240305	194900	4062000850	43200	43200	43200	43200	0
45	20240305	194800	4062000850	43200	43200	43200	43200	0
46	20240305	194700	4062000850	43200	43200	43200	43200	0
47	20240305	194600	4062000850	43200	43200	43200	43200	0
48	20240305	194500	4062000850	43200	43200	43200	43200	0
49	20240305	194400	4062000850	43200	43200	43200	43200	0
50	20240305	194300	4062000850	43200	43200	43200	43200	0
51	20240305	194200	4062000850	43200	43200	43200	43200	0
52	20240305	194100	4062000850	43200	43200	43200	43200	0
53	20240305	194000	4062000850	43200	43200	43200	43200	0
54	20240305	193900	4062000850	43200	43200	43200	43200	0
55	20240305	193800	4062000850	43200	43200	43200	43200	0
56	20240305	193700	4062000850	43200	43200	43200	43200	0
57	20240305	193600	4062000850	43200	43200	43200	43200	0
58	20240305	193500	4062000850	43200	43200	43200	43200	0
59	20240305	193400	4062000850	43200	43200	43200	43200	0
60	20240305	193300	4062000850	43200	43200	43200	43200	0
61	20240305	193200	4062000850	43200	43200	43200	43200	0
62	20240305	193100	4062000850	43200	43200	43200	43200	3663
63	20240305	193000	4062000850	43200	43200	43200	43200	0
64	20240305	192900	4062000850	43200	43200	43200	43200	0
65	20240305	192800	4062000850	43200	43200	43200	43200	0
66	20240305	192700	4062000850	43200	43200	43200	43200	0
67	20240305	192600	4062000850	43200	43200	43200	43200	0
68	20240305	192500	4062000850	43200	43200	43200	43200	0
69	20240305	192400	4062000850	43200	43200	43200	43200	0
70	20240305	192300	4062000850	43200	43200	43200	43200	0
71	20240305	192200	4062000850	43200	43200	43200	43200	0
72	20240305	192100	4062000850	43200	43200	43200	43200	0
73	20240305	192000	4062000850	43200	43200	43200	43200	0
74	20240305	191900	4062000850	43200	43200	43200	43200	0
75	20240305	191800	4062000850	43200	43200	43200	43200	0
76	20240305	191700	4062000850	43200	43200	43200	43200	0
77	20240305	191600	4062000850	43200	43200	43200	43200	0
78	20240305	191500	4062000850	43200	43200	43200	43200	0
79	20240305	191400	4062000850	43200	43200	43200	43200	0
80	20240305	191300	4062000850	43200	43200	43200	43200	0
81	20240305	191200	4062000850	43200	43200	43200	43200	0
82	20240305	191100	4062000850	43200	43200	43200	43200	0
83	20240305	191000	4062000850	43200	43200	43200	43200	0
84	20240305	190900	4062000850	43200	43200	43200	43200	0
85	20240305	190800	4062000850	43200	43200	43200	43200	0
86	20240305	190700	4062000850	43200	43200	43200	43200	0
87	20240305	190600	4062000850	43200	43200	43200	43200	0
88	20240305	190500	4062000850	43200	43200	43200	43200	0
89	20240305	190400	4062000850	43200	43200	43200	43200	0
90	20240305	190300	4062000850	43200	43200	43200	43200	0
91	20240305	190200	4062000850	43200	43200	43200	43200	0
92	20240305	190100	4062000850	43200	43200	43200	43200	3663
93	20240305	190000	4062000850	43200	43200	43200	43200	0
94	20240305	185900	4062000850	43200	43200	43200	43200	0
95	20240305	185800	4062000850	43200	43200	43200	43200	0
96	20240305	185700	4062000850	43200	43200	43200	43200	0
97	20240305	185600	4062000850	43200	43200	43200	43200	0
98	20240305	185500	4062000850	43200	43200	43200	43200	0
99	20240305	185400	4062000850	43200	43200	43200	43200	0
100	20240305	185300	4062000850	43200	43200	43200	43200	0
101	20240305	185200	4062000850	43200	43200	43200	43200	0
102	20240305	185100	4062000850	43200	43200	43200	43200	0
103	20240305	185000	4062000850	43200	43200	43200	43200	0
104	20240305	184900	4062000850	43200	43200	43200	43200	0
105	20240305	184800	4062000850	43200	43200	43200	43200	0
106	20240305	184700	4062000850	43200	43200	43200	43200	0
107	20240305	184600	4062000850	43200	43200	43200	43200	0
108	20240305	184500	4062000850	43200	43200	43200	43200	0
109	20240305	184400	4062000850	43200	43200	43200	43200	0
110	20240305	184300	4062000850	43200	43200	43200	43200	0
111	20240305	184200	4062000850	43200	43200	43200	43200	0
112	20240305	184100	4062000850	43200	43200	43200	43200	0
113	20240305	184000	4062000850	43200	43200	43200	43200	0
114	20240305	183900	4062000850	43200	43200	43200	43200	0
115	20240305	183800	4062000850	43200	43200	43200	43200	0
116	20240305	183700	4062000850	43200	43200	43200	43200	0
117	20240305	183600	4062000850	43200	43200	43200	43200	0
118	20240305	183500	4062000850	43200	43200	43200	43200	0
119	20240305	183400	4062000850	43200	43200	43200	43200	0
120	20240305	183300	4062000850	43200	43200	43200	43200	0
121	20240305	183200	4062000850	43200	43200	43200	43200	0
122	20240305	183100	4062000850	43200	43200	43200	43200	3663
123	20240305	183000	4062000850	43200	43200	43200	43200	0
124	20240305	182900	4062000850	43200	43200	43200	43200	0
125	20240305	182800	4062000850	43200	43200	43200	43200	0
126	20240305	182700	4062000850	43200	43200	43200	43200	0
127	20240305	182600	4062000850	43200	43200	43200	43200	0
128	20240305	182500	4062000850	43200	43200	43200	43200	0
129	20240305	182400	4062000850	43200	43200	43200	43200	0
130	20240305	182300	4062000850	43200	43200	43200	43200	0
131	20240305	182200	4062000850	43200	43200	43200	43200	0
132	20240305	182100	4062000850	43200	43200	43200	43200	0
133	20240305	182000	4062000850	43200	43200	43200	43200	0
134	20240305	181900	4062000850	43200	43200	43200	43200	0
135	20240305	181800	4062000850	43200	43200	43200	43200	0
136	20240305	181700	4062000850	43200	43200	43200	43200	0
137	20240305	181600	4062000850	43200	43200	43200	43200	0
138	20240305	181500	4062000850	43200	43200	43200	43200	0
139	20240305	181400	4062000850	43200	43200	43200	43200	0
140	20240305	181300	4062000850	43200	43200	43200	43200	0
141	20240305	181200	4062000850	43200	43200	43200	43200	0
142	20240305	181100	4062000850	43200	43200	43200	43200	0
143	20240305	181000	4062000850	43200	43200	43200	43200	0
144	20240305	180900	4062000850	43200	43200	43200	43200	0
145	20240305	180800	4062000850	43200	43200	43200	43200	0
146	20240305	180700	4062000850	43200	43200	43200	43200	0
147	20240305	180600	4062000850	43200	43200	43200	43200	0
148	20240305	180500	4062000850	43200	43200	43200	43200	0
149	20240305	180400	4062000850	43200	43200	43200	43200	0
150	20240305	180300	4062000850	43200	43200	43200	43200	0
151	20240305	180200	4062000850	43200	43200	43200	43200	0
152	20240305	180100	4062000850	43200	43200	43200	43200	3663
153	20240305	180000	4062000850	43200	43200	43200	43200	0
154	20240305	175900	4062000850	43200	43200	43200	43200	0
155	20240305	175800	4062000850	43200	43200	43200	43200	0
156	20240305	175700	4062000850	43200	43200	43200	43200	0
157	20240305	175600	4062000850	43200	43200	43200	43200	0
158	20240305	175500	4062000850	43200	43200	43200	43200	0
159	20240305	175400	4062000850	43200	43200	43200	43200	0
160	20240305	175300	4062000850	43200	43200	43200	43200	0
161	20240305	175200	4062000850	43200	43200	43200	43200	0
162	20240305	175100	4062000850	43200	43200	43200	43200	0
163	20240305	175000	4062000850	43200	43200	43200	43200	0
164	20240305	174900	4062000850	43200	43200	43200	43200	0
165	20240305	174800	4062000850	43200	43200	43200	43200	0
166	20240305	174700	4062000850	43200	43200	43200	43200	0
167	20240305	174600	4062000850	43200	43200	43200	43200	0
168	20240305	174500	4062000850	43200	43200	43200	43200	0
169	20240305	174400	4062000850	43200	43200	43200	43200	0
170	20240305	174300	4062000850	43200	43200	43200	43200	0
171	20240305	174200	4062000850	43200	43200	43200	43200	0
172	20240305	174100	4062000850	43200	43200	43200	43200	0
173	20240305	174000	4062000850	43200	43200	43200	43200	0
174	20240305	173900	4062000850	43200	43200	43200	43200	0
175	20240305	173800	4062000850	43200	43200	43200	43200	0
176	20240305	173700	4062000850	43200	43200	43200	43200	0
177	20240305	173600	4062000850	43200	43200	43200	43200	0
178	20240305	173500	4062000850	43200	43200	43200	43200	0
179	20240305	173400	4062000850	43200	43200	43200	43200	0
180	20240305	173300	4062000850	43200	43200	43200	43200	0
181	20240305	173200	4062000850	43200	43200	43200	43200	0
182	20240305	173100	4062000850	43200	43200	43200	43200	3663
183	20240305	173000	4062000850	43200	43200	43200	43200	0
184	20240305	172900	4062000850	43200	43200	43200	43200	0
185	20240305	172800	4062000850	43200	43200	43200	43200	0
186	20240305	172700	4062000850	43200	43200	43200	43200	0
187	20240305	172600	4062000850	43200	43200	43200	43200	0
188	20240305	172500	4062000850	43200	43200	43200	43200	0
189	20240305	172400	4062000850	43200	43200	43200	43200	0
190	20240305	172300	4062000850	43200	43200	43200	43200	0
191	20240305	172200	4062000850	43200	43200	43200	43200	0
192	20240305	172100	4062000850	43200	43200	43200	43200	0
193	20240305	172000	4062000850	43200	43200	43200	43200	0
194	20240305	171900	4062000850	43200	43200	43200	43200	0
195	20240305	171800	4062000850	43200	43200	43200	43200	0
196	20240305	171700	4062000850	43200	43200	43200	43200	0
197	20240305	171600	4062000850	43200	43200	43200	43200	0
198	20240305	171500	4062000850	43200	43200	43200	43200	0
199	20240305	171400	4062000850	43200	43200	43200	43200	0
200	20240305	171300	4062000850	43200	43200	43200	43200	0
201	20240305	171200	4062000850	43200	43200	43200	43200	0
202	20240305	171100	4062000850	43200	43200	43200	43200	0
203	20240305	171000	4062000850	43200	43200	43200	43200	0
204	20240305	170900	4062000850	43200	43200	43200	43200	0
205	20240305	170800	4062000850	43200	43200	43200	43200	0
206	20240305	170700	4062000850	43200	43200	43200	43200	0
207	20240305	170600	4062000850	43200	43200	43200	43200	0
208	20240305	170500	4062000850	43200	43200	43200	43200	0
209	20240305	170400	4062000850	43200	43200	43200	43200	0
210	20240305	170300	4062000850	43200	43200	43200	43200	0
211	20240305	170200	4062000850	43200	43200	43200	43200	0
212	20240305	170100	4062000850	43200	43200	43200	43200	3663
213	20240305	170000	4062000850	43200	43200	43200	43200	0
214	20240305	165900	4062000850	43200	43200	43200	43200	0
215	20240305	165800	4062000850	43200	43200	43200	43200	0
216	20240305	165700	4062000850	43200	43200	43200	43200	0
217	20240305	165600	4062000850	43200	43200	43200	43200	0
218	20240305	165500	4062000850	43200	43200	43200	43200	0
219	20240305	165400	4062000850	43200	43200	43200	43200	0
220	20240305	165300	4062000850	43200	43200	43200	43200	0
221	20240305	165200	4062000850	43200	43200	43200	43200	0
222	20240305	165100	4062000850	43200	43200	43200	43200	0
223	20240305	165000	4062000850	43200	43200	43200	43200	0
224	20240305	164900	4062000850	43200	43200	43200	43200	0
225	20240305	164800	4062000850	43200	43200	43200	43200	0
226	20240305	164700	4062000850	43200	43200	43200	43200	0
227	20240305	164600	4062000850	43200	43200	43200	43200	0
228	20240305	164500	4062000850	43200	43200	43200	43200	0
229	20240305	164400	4062000850	43200	43200	43200	43200	0
230	20240305	164300	4062000850	43200	43200	43200	43200	0
231	20240305	164200	4062000850	43200	43200	43200	43200	0
232	20240305	164100	4062000850	43200	43200	43200	43200	0
233	20240305	164000	4062000850	43200	43200	43200	43200	0
234	20240305	163900	4062000850	43200	43200	43200	43200	0
235	20240305	163800	4062000850	43200	43200	43200	43200	0
236	20240305	163700	4062000850	43200	43200	43200	43200	0
237	20240305	163600	4062000850	43200	43200	43200	43200	0
238	20240305	163500	4062000850	43200	43200	43200	43200	0
239	20240305	163400	4062000850	43200	43200	43200	43200	0
240	20240305	163300	4062000850	43200	43200	43200	43200	0
241	20240305	163200	4062000850	43200	43200	43200	43200	0
242	20240305	163100	4062000850	43200	43200	43200	43200	3663
243	20240305	163000	4062000850	43200	43200	43200	43200	0
244	20240305	162900	4062000850	43200	43200	43200	43200	0
245	20240305	162800	4062000850	43200	43200	43200	43200	0
246	20240305	162700	4062000850	43200	43200	43200	43200	0
247	20240305	162600	4062000850	43200	43200	43200	43200	0
248	20240305	162500	4062000850	43200	43200	43200	43200	0
249	20240305	162400	4062000850	43200	43200	43200	43200	0
250	20240305	162300	4062000850	43200	43200	43200	43200	0
251	20240305	162200	4062000850	43200	43200	43200	43200	0
252	20240305	162100	4062000850	43200	43200	43200	43200	0
253	20240305	162000	4062000850	43200	43200	43200	43200	0
254	20240305	161900	4062000850	43200	43200	43200	43200	0
255	20240305	161800	4062000850	43200	43200	43200	43200	0
256	20240305	161700	4062000850	43200	43200	43200	43200	0
257	20240305	161600	4062000850	43200	43200	43200	43200	0
258	20240305	161500	4062000850	43200	43200	43200	43200	0
259	20240305	161400	4062000850	43200	43200	43200	43200	0
260	20240305	161300	4062000850	43200	43200	43200	43200	0
261	20240305	161200	4062000850	43200	43200	43200	43200	0
262	20240305	161100	4062000850	43200	43200	43200	43200	0
263	20240305	161000	4062000850	43200	43200	43200	43200	0
264	20240305	160900	4062000850	43200	43200	43200	43200	0
265	20240305	160800	4062000850	43200	43200	43200	43200	0
266	20240305	160700	4062000850	43200	43200	43200	43200	0
267	20240305	160600	4062000850	43200	43200	43200	43200	0
268	20240305	160500	4062000850	43200	43200	43200	43200	0
269	20240305	160400	4062000850	43200	43200	43200	43200	0
270	20240305	160300	4062000850	43200	43200	43200	43200	0
271	20240305	160200	4062000850	43200	43200	43200	43200	0
272	20240305	160100	4062000850	43200	43200	43200	43200	3663
273	20240305	160000	4062000850	43200	43200	43200	43200	0
274	20240305	155900	4062000850	43200	43200	43200	43200	0
275	20240305	155800	4062000850	43200	43200	43200	43200	0
276	20240305	155700	4062000850	43200	43200	43200	43200	0
277	20240305	155600	4062000850	43200	43200	43200	43200	0
278	20240305	155500	4062000850	43200	43200	43200	43200	0
279	20240305	155400	4062000850	43200	43200	43200	43200	0
280	20240305	155300	4062000850	43200	43200	43200	43200	0
281	20240305	155200	4062000850	43200	43200	43200	43200	0
282	20240305	155100	4062000850	43200	43200	43200	43200	0
283	20240305	155000	4062000850	43200	43200	43200	43200	0
284	20240305	154900	4062000850	43200	43200	43200	43200	0
285	20240305	154800	4062000850	43200	43200	43200	43200	0
286	20240305	154700	4062000850	43200	43200	43200	43200	0
287	20240305	154600	4062000850	43200	43200	43200	43200	0
288	20240305	154500	4062000850	43200	43200	43200	43200	0
289	20240305	154400	4062000850	43200	43200	43200	43200	0
290	20240305	154300	4062000850	43200	43200	43200	43200	0
291	20240305	154200	4062000850	43200	43200	43200	43200	0
292	20240305	154100	4062000850	43200	43200	43200	43200	0
293	20240305	154000	4062000850	43200	43200	43200	43200	0
294	20240305	153900	4062000850	43200	43200	43200	43200	0
295	20240305	153800	4062000850	43200	43200	43200	43200	0
296	20240305	153700	4062000850	43200	43200	43200	43200	0
297	20240305	153600	4062000850	43200	43200	43200	43200	0
298	20240305	153500	4062000850	43200	43200	43200	43200	0
299	20240305	153400	4062000850	43200	43200	43200	43200	0
300	20240305	153300	4062000850	43200	43200	43200	43200	0
301	20240305	153200	4062000850	43200	43200	43200	43200	0
302	20240305	153100	4062000850	43200	43200	43200	43200	3663
303	20240305	153000	4062000850	43200	43200	43200	43200	3663
304	20240305	152900	3903759250	43100	43100	43100	43100	0
305	20240305	152800	3903759250	43100	43100	43100	43100	0
306	20240305	152700	3903759250	43100	43100	43100	43100	0
307	20240305	152600	3903759250	43100	43100	43100	43100	0
308	20240305	152500	3903759250	43100	43100	43100	43100	0
309	20240305	152400	3903759250	43100	43100	43100	43100	0
310	20240305	152300	3903759250	43100	43100	43100	43100	0
311	20240305	152200	3903759250	43100	43100	43100	43100	0
312	20240305	152100	3903759250	43100	43100	43100	43100	0
313	20240305	152000	3903759250	43100	43100	43100	43100	0
314	20240305	151900	3903759250	43100	43000	43100	43000	255
315	20240305	151800	3892780100	43100	43050	43100	43000	107
316	20240305	151700	3888173750	43000	42950	43050	42900	888
317	20240305	151600	3849970550	43000	43050	43100	42950	113
318	20240305	151500	3845108950	43100	42800	43100	42800	321
319	20240305	151400	3831319950	42750	42750	43200	42750	2277
320	20240305	151300	3733079550	42800	42950	43100	42750	2028
321	20240305	151200	3645733900	43000	42950	43000	42900	1560
322	20240305	151100	3578673950	43000	42500	43000	42500	4993
323	20240305	151000	3364580800	42500	42400	42650	42400	1018
324	20240305	150900	3321191950	42550	42450	42550	42450	144
325	20240305	150800	3315069950	42450	42450	42450	42450	54
326	20240305	150700	3312777650	42450	42450	42450	42400	62
327	20240305	150600	3310145850	42450	42400	42450	42400	73
328	20240305	150500	3307047400	42400	42450	42450	42400	287
329	20240305	150400	3294864300	42500	42500	42500	42450	354
330	20240305	150300	3279821250	42450	42500	42500	42450	5
331	20240305	150200	3279608900	42500	42500	42500	42500	89
332	20240305	150100	3275826400	42500	42500	42500	42500	1
333	20240305	150000	3275783900	42550	42500	42550	42500	138
334	20240305	145900	3269918350	42400	42400	42400	42350	804
335	20240305	145800	3235830300	42450	42400	42450	42400	212
336	20240305	145700	3226838050	42400	42400	42500	42400	33
337	20240305	145600	3225438250	42450	42500	42500	42400	7
338	20240305	145500	3225141250	42500	42450	42500	42350	1727
339	20240305	145400	3151892900	42450	42450	42450	42400	124
340	20240305	145300	3146629700	42450	42450	42450	42450	96
341	20240305	145200	3142554500	42500	42500	42500	42450	21
342	20240305	145100	3141662600	42500	42450	42500	42450	52
343	20240305	145000	3139453800	42500	42450	42500	42450	52
344	20240305	144900	3137244400	42500	42450	42500	42450	204
345	20240305	144800	3128584300	42450	42450	42450	42450	21
346	20240305	144700	3127692850	42500	42450	42500	42450	72
347	20240305	144600	3124634300	42450	42450	42450	42450	12
348	20240305	144500	3124124900	42450	42450	42450	42400	103
349	20240305	144400	3119753150	42450	42400	42450	42400	18
350	20240305	144300	3118989600	42400	42400	42450	42400	57
351	20240305	144200	3116571150	42400	42400	42450	42400	30
352	20240305	144100	3115298800	42400	42450	42450	42400	211
353	20240305	144000	3106349750	42450	42400	42450	42400	34
354	20240305	143900	3104907650	42450	42400	42450	42400	829
355	20240305	143800	3069755900	42400	42400	42400	42400	24
356	20240305	143700	3068738300	42450	42400	42450	42400	22
357	20240305	143600	3067805150	42450	42400	42450	42400	72
358	20240305	143500	3064752300	42450	42450	42500	42450	63
359	20240305	143400	3062077750	42450	42450	42450	42450	39
360	20240305	143300	3060422200	42450	42400	42450	42400	31
361	20240305	143200	3059106800	42400	42400	42450	42400	67
362	20240305	143100	3056265700	42400	42400	42450	42400	47
363	20240305	143000	3054271400	42400	42450	42450	42400	44
364	20240305	142900	3052404800	42550	42450	42550	42400	530
365	20240305	142800	3029929250	42400	42450	42450	42400	106
366	20240305	142700	3025433750	42450	42400	42550	42400	79
367	20240305	142600	3022077050	42400	42500	42500	42400	446
368	20240305	142500	3003142450	42500	42500	42500	42500	21
369	20240305	142400	3002249950	42500	42550	42600	42500	250
370	20240305	142300	2991612550	42550	42550	42600	42550	53
371	20240305	142200	2989355700	42600	42600	42600	42600	72
372	20240305	142100	2986288500	42550	42550	42550	42550	100
373	20240305	142000	2982033500	42600	42600	42600	42550	1176
374	20240305	141900	2931940900	42600	42550	42600	42500	341
375	20240305	141800	2917419800	42500	42500	42550	42500	178
376	20240305	141700	2909849800	42550	42500	42550	42500	8
377	20240305	141600	2909509500	42500	42500	42500	42500	16
378	20240305	141500	2908829500	42500	42550	42600	42500	30
379	20240305	141400	2907552250	42550	42550	42550	42550	7
380	20240305	141300	2907254400	42500	42500	42500	42500	0
381	20240305	141200	2907254400	42500	42550	42550	42500	10
382	20240305	141100	2906828950	42550	42550	42550	42550	32
383	20240305	141000	2905467350	42500	42500	42500	42500	219
384	20240305	140900	2896159850	42550	42550	42550	42550	32
385	20240305	140800	2894798250	42550	42550	42550	42550	6
386	20240305	140700	2894542950	42550	42600	42600	42550	95
387	20240305	140600	2890500400	42550	42600	42600	42550	16
388	20240305	140500	2889818850	42550	42550	42550	42550	7
389	20240305	140400	2889521000	42550	42550	42550	42550	37
390	20240305	140300	2887946650	42600	42550	42600	42550	59
391	20240305	140200	2885434400	42500	42500	42550	42500	35
392	20240305	140100	2883946550	42500	42500	42600	42500	83
393	20240305	140000	2880414050	42600	42600	42600	42600	12
394	20240305	135900	2879902850	42600	42550	42600	42550	39
395	20240305	135800	2878241700	42450	42450	42450	42450	13
396	20240305	135700	2877689850	42450	42450	42550	42450	33
397	20240305	135600	2876287850	42450	42450	42450	42450	204
398	20240305	135500	2867628050	42450	42550	42600	42450	253
399	20240305	135400	2856872900	42550	42550	42600	42550	32
400	20240305	135300	2855510400	42550	42550	42550	42550	3
401	20240305	135200	2855382750	42550	42650	42700	42550	48
402	20240305	135100	2853338100	42700	42650	42700	42650	40
403	20240305	135000	2851630200	42550	42700	42750	42550	26
404	20240305	134900	2850522150	42700	42700	42700	42700	36
405	20240305	134800	2848984950	42750	42750	42750	42750	12
406	20240305	134700	2848471950	42750	42700	42750	42600	72
407	20240305	134600	2845400300	42700	42700	42700	42700	568
408	20240305	134500	2821146700	42700	42650	42700	42650	45
409	20240305	134400	2819226800	42700	42700	42700	42700	6
410	20240305	134300	2818970600	42700	42700	42700	42700	57
411	20240305	134200	2816536700	42650	42650	42700	42650	34
412	20240305	134100	2815085250	42650	42700	42700	42650	2
413	20240305	134000	2814999900	42700	42550	42700	42550	351
414	20240305	133900	2800034850	42550	42500	42550	42450	57
415	20240305	133800	2797609900	42450	42500	42500	42450	6
416	20240305	133700	2797354950	42500	42500	42500	42500	50
417	20240305	133600	2795229950	42500	42450	42550	42450	22
418	20240305	133500	2794294300	42550	42500	42550	42500	32
419	20240305	133400	2792933050	42450	42450	42450	42450	95
420	20240305	133300	2788900300	42500	42500	42550	42500	81
421	20240305	133200	2785457100	42700	42700	42700	42700	1
422	20240305	133100	2785414400	42700	42700	42700	42700	70
423	20240305	133000	2782425400	42700	42700	42700	42700	15
424	20240305	132900	2781784900	42700	42700	42700	42700	6
425	20240305	132800	2781528700	42700	42650	42700	42450	123
426	20240305	132700	2776294050	42700	42700	42700	42700	43
427	20240305	132600	2774457950	42700	42700	42700	42700	7
428	20240305	132500	2774159050	42550	42550	42550	42550	22
429	20240305	132400	2773222950	42450	42550	42700	42450	143
430	20240305	132300	2767143850	42600	42550	42700	42500	114
431	20240305	132200	2762281800	42500	42700	42700	42500	37
432	20240305	132100	2760703300	42700	42600	42700	42500	138
433	20240305	132000	2754832500	42700	42700	42700	42700	100
434	20240305	131900	2750562500	42750	42750	42750	42500	104
435	20240305	131800	2746118350	42750	42650	42750	42650	63
436	20240305	131700	2743430650	42450	42700	42700	42450	4
437	20240305	131600	2743260350	42750	42550	42750	42300	805
438	20240305	131500	2709034000	42550	42700	42750	42550	417
439	20240305	131400	2691271800	42650	42600	42650	42550	198
440	20240305	131300	2682842950	42550	42700	42700	42550	300
441	20240305	131200	2670064400	42700	42600	42700	42600	346
442	20240305	131100	2655296250	42650	42700	42700	42600	998
443	20240305	131000	2612735100	42700	42750	42750	42700	101
444	20240305	130900	2608420450	42800	42800	42800	42750	169
445	20240305	130800	2601188800	42750	42850	42850	42750	65
446	20240305	130700	2598406650	42850	43000	43050	42800	304
447	20240305	130600	2585371800	42950	42850	42950	42850	13
448	20240305	130500	2584814350	43100	42950	43100	42950	1987
449	20240305	130400	2499307100	42950	42750	43050	42750	612
450	20240305	130300	2473023700	42750	42950	42950	42650	536
451	20240305	130200	2450123300	42950	43000	43000	42650	185
452	20240305	130100	2442208650	42950	43050	43100	42850	812
453	20240305	130000	2407275200	43100	43050	43100	43050	322
454	20240305	125900	2393413000	43050	42800	43100	42800	2402
455	20240305	125800	2290156400	42800	42550	42800	42550	58
456	20240305	125700	2287680550	42550	42550	42750	42500	66
457	20240305	125600	2284862700	42500	42750	42850	42500	245
458	20240305	125500	2274425750	42950	42850	42950	42750	610
459	20240305	125400	2248228450	42750	42550	42850	42500	2088
460	20240305	125300	2159012150	42550	42500	42600	42500	97
461	20240305	125200	2154881850	42500	42550	42550	42500	2
462	20240305	125100	2154796800	42550	42700	42700	42550	218
463	20240305	125000	2145506900	42700	42100	42700	42100	3102
464	20240305	124900	2013831100	42100	42250	42250	42100	28
465	20240305	124800	2012650050	42200	42200	42200	42200	30
466	20240305	124700	2011384050	42150	42150	42150	42150	2
467	20240305	124600	2011299750	42250	42150	42250	42150	40
468	20240305	124500	2009611050	42150	42200	42200	42150	102
469	20240305	124400	2005306900	42200	42250	42250	42200	17
470	20240305	124300	2004589200	42300	42300	42300	42300	3
471	20240305	124200	2004462300	42300	42300	42300	42200	72
472	20240305	124100	2001416800	42300	42200	42300	42200	197
473	20240305	124000	1993085600	42200	42200	42250	42200	81
474	20240305	123900	1989663550	42200	42300	42300	42200	8
475	20240305	123800	1989325350	42300	42250	42300	42250	32
476	20240305	123700	1987973100	42200	42200	42200	42200	5
477	20240305	123600	1987762100	42250	42300	42350	42250	40
478	20240305	123500	1986069800	42300	42300	42300	42300	2
479	20240305	123400	1985985200	42350	42400	42400	42300	207
480	20240305	123300	1977215550	42400	42250	42400	42250	375
481	20240305	123200	1961350400	42250	42050	42250	42050	1295
482	20240305	123100	1906640800	42200	42100	42200	42050	19
483	20240305	123000	1905840650	42200	42100	42200	42100	63
484	20240305	122900	1903183100	42100	42100	42100	42100	64
485	20240305	122800	1900488700	42050	42250	42250	42050	162
486	20240305	122700	1893665450	42250	42300	42300	42200	111
487	20240305	122600	1888972200	42300	42350	42400	42300	70
488	20240305	122500	1886007150	42400	42400	42400	42300	222
489	20240305	122400	1876594450	42400	42400	42400	42400	228
490	20240305	122300	1866927250	42450	42500	42500	42300	47
491	20240305	122200	1864937450	42500	42250	42500	42200	1397
492	20240305	122100	1805614050	42200	42450	42450	42200	710
493	20240305	122000	1775615250	42150	42450	42450	42150	335
494	20240305	121900	1761395100	42500	42250	42500	42100	1789
495	20240305	121800	1685499100	42300	42150	42300	42150	512
496	20240305	121700	1663875000	42150	42050	42150	42050	429
497	20240305	121600	1645815800	41950	41950	42050	41950	11
498	20240305	121500	1645353650	42000	41950	42050	41950	186
499	20240305	121400	1637543750	41900	41950	42000	41900	149
500	20240305	121300	1631292050	41950	41800	41950	41800	8
501	20240305	121200	1630956700	42000	42000	42000	42000	2
502	20240305	121100	1630872700	41800	42000	42000	41750	127
503	20240305	121000	1625562750	42000	41750	42000	41650	268
504	20240305	120900	1614353450	41750	41800	42000	41750	155
505	20240305	120800	1607848400	41950	41750	41950	41750	51
506	20240305	120700	1605711200	41700	41700	41700	41700	0
507	20240305	120600	1605711200	41700	41850	42000	41650	448
508	20240305	120500	1586946400	41850	41850	41850	41850	0
509	20240305	120400	1586946400	41850	41650	41850	41650	3
510	20240305	120300	1586821050	41950	41650	41950	41650	57
511	20240305	120200	1584444900	41650	41950	41950	41650	68
512	20240305	120100	1581592600	41650	41900	41900	41650	8
513	20240305	120000	1581257900	41650	41650	41650	41650	150
514	20240305	115900	1575010400	41900	41650	41900	41650	131
515	20240305	115800	1569521750	41900	41700	41900	41700	90
516	20240305	115700	1565754500	41650	41850	41850	41650	6
517	20240305	115600	1565503600	41850	41650	41850	41650	53
518	20240305	115500	1563285750	41650	41650	41650	41650	39
519	20240305	115400	1561661400	41650	41650	41900	41650	43
520	20240305	115300	1559863700	41600	41650	41850	41600	10
521	20240305	115200	1559445850	41650	41850	41900	41650	219
522	20240305	115100	1550295150	41900	41900	41900	41700	19
523	20240305	115000	1549501450	41650	41800	41900	41650	133
524	20240305	114900	1543929250	41700	41750	41750	41700	49
525	20240305	114800	1541885150	41750	41650	41750	41650	82
526	20240305	114700	1538469750	41600	41650	41650	41550	130
527	20240305	114600	1533060800	41550	41800	41900	41550	91
528	20240305	114500	1529261950	41650	41650	41650	41650	1
529	20240305	114400	1529220300	41650	41600	41650	41600	161
530	20240305	114300	1522514700	41750	41750	41750	41750	7
531	20240305	114200	1522222450	41600	41600	41750	41550	45
532	20240305	114100	1520347800	41550	41650	41700	41550	83
533	20240305	114000	1516889550	41650	41650	41650	41650	16
534	20240305	113900	1516223150	41750	41750	41850	41750	154
535	20240305	113800	1509790750	41750	41500	42050	41500	2783
536	20240305	113700	1393243000	41500	41500	41500	41500	44
537	20240305	113600	1391417000	41500	41450	41500	41450	138
538	20240305	113500	1385690550	41450	41400	41450	41350	409
539	20240305	113400	1368748900	41400	41350	41400	41350	226
540	20240305	113300	1359392950	41300	41300	41300	41300	11
541	20240305	113200	1358938650	41350	41350	41350	41350	34
542	20240305	113100	1357532750	41350	41350	41350	41350	9
543	20240305	113000	1357160600	41250	41300	41300	41250	36
544	20240305	112900	1355673900	41250	41250	41300	41250	71
545	20240305	112800	1352743550	41250	41400	41400	41250	10
546	20240305	112700	1352330500	41250	41250	41250	41250	62
547	20240305	112600	1349773000	41250	41400	41450	41250	271
548	20240305	112500	1338575650	41400	41350	41450	41350	9
549	20240305	112400	1338203050	41450	41450	41500	41450	77
550	20240305	112300	1335011350	41450	41500	41500	41450	13
551	20240305	112200	1334472150	41500	41400	41500	41400	82
552	20240305	112100	1331073600	41350	41400	41400	41350	14
553	20240305	112000	1330494500	41400	41350	41400	41350	59
554	20240305	111900	1328052950	41350	41300	41350	41300	111
555	20240305	111800	1323464600	41400	41350	41400	41300	161
556	20240305	111700	1316810700	41350	41350	41350	41300	150
557	20240305	111600	1310608950	41350	41450	41450	41350	2
558	20240305	111500	1310526150	41350	41300	41500	41300	248
559	20240305	111400	1300256300	41300	41450	41500	41300	139
560	20240305	111300	1294502500	41450	41350	41450	41250	104
561	20240305	111200	1290197000	41350	41350	41350	41300	213
562	20240305	111100	1281389550	41400	41400	41400	41350	42
563	20240305	111000	1279650800	41400	41300	41400	41300	151
564	20240305	110900	1273411300	41300	41300	41300	41100	35
565	20240305	110800	1271966000	41300	41300	41300	41300	42
566	20240305	110700	1270231400	41350	41350	41350	41350	3
567	20240305	110600	1270107350	41350	41350	41350	41350	6
568	20240305	110500	1269859250	41350	41300	41350	41300	69
569	20240305	110400	1267008450	41300	41300	41300	41300	1
570	20240305	110300	1266967150	41350	41350	41400	41300	117
571	20240305	110200	1262129400	41350	41300	41350	41300	31
572	20240305	110100	1260849050	41300	41300	41300	41300	30
573	20240305	110000	1259610050	41300	41200	41300	41200	207
574	20240305	105900	1251070500	41200	41200	41200	41200	32
575	20240305	105800	1249752100	41200	41200	41200	41200	11
576	20240305	105700	1249298900	41200	41050	41200	41000	31
577	20240305	105600	1248022650	41250	41250	41250	41250	30
578	20240305	105500	1246785150	41250	41250	41250	41250	9
579	20240305	105400	1246413900	40900	40950	41200	40900	99
580	20240305	105300	1242360700	41250	41200	41300	40950	36
581	20240305	105200	1240876450	40950	41100	41100	40950	68
582	20240305	105100	1238090050	41100	41200	41200	41100	189
583	20240305	105000	1230313950	41200	41250	41250	41200	37
584	20240305	104900	1228788050	41250	41150	41250	41150	96
585	20240305	104800	1224835850	41200	41200	41200	41150	85
586	20240305	104700	1221334350	41200	41150	41200	41150	20
587	20240305	104600	1220511200	41150	41150	41150	41150	116
588	20240305	104500	1215737800	41200	41150	41200	41150	43
589	20240305	104400	1213966600	41150	41150	41150	41150	1
590	20240305	104300	1213925450	41150	41000	41200	41000	896
591	20240305	104200	1177095000	40900	41050	41050	40850	63
592	20240305	104100	1174515850	41050	41000	41050	41000	179
593	20240305	104000	1167175150	40950	40800	40950	40800	153
594	20240305	103900	1160915950	40800	40800	40800	40750	12
595	20240305	103800	1160426800	40800	40800	40800	40800	53
596	20240305	103700	1158264400	40800	40800	40800	40750	114
597	20240305	103600	1153614950	40800	40850	40850	40800	94
598	20240305	103500	1149779650	40850	40800	40850	40800	12
599	20240305	103400	1149289500	40800	40850	40850	40800	109
600	20240305	103300	1144841850	40850	40850	40850	40800	47
601	20240305	103200	1142922450	40850	40850	40850	40850	4
602	20240305	103100	1142759050	40850	40850	40850	40850	30
603	20240305	103000	1141533550	40850	40850	40850	40750	19
604	20240305	102900	1140758500	40750	40800	40850	40750	34
605	20240305	102800	1139370950	40800	40750	40800	40750	64
606	20240305	102700	1136761000	40750	40850	40850	40750	221
607	20240305	102600	1127749600	40850	40800	40850	40800	14
608	20240305	102500	1127178300	40850	40700	40900	40700	130
609	20240305	102400	1121871800	40700	40800	40800	40700	210
610	20240305	102300	1113315950	40800	40750	40800	40750	190
611	20240305	102200	1105572650	40750	40750	40750	40750	32
612	20240305	102100	1104268650	40700	40700	40750	40700	110
613	20240305	102000	1099790150	40700	40750	40750	40700	198
614	20240305	101900	1091725950	40750	40800	40800	40750	102
615	20240305	101800	1087569350	40800	40800	40800	40750	199
616	20240305	101700	1079456950	40800	40800	40800	40800	28
617	20240305	101600	1078314550	40750	40750	40750	40750	465
618	20240305	101500	1059365800	40800	40800	40800	40750	58
619	20240305	101400	1057001150	40750	40950	40950	40750	167
620	20240305	101300	1050192900	41000	40850	41000	40750	434
621	20240305	101200	1032469300	40950	41000	41000	40850	30
622	20240305	101100	1031241450	41000	41000	41000	41000	0
623	20240305	101000	1031241450	41000	41000	41050	41000	18
624	20240305	100900	1030503400	41050	40950	41050	40900	56
625	20240305	100800	1028207000	40950	41050	41050	40950	12
626	20240305	100700	1027714700	41050	40950	41050	40950	64
627	20240305	100600	1025092650	40950	40900	40950	40850	92
628	20240305	100500	1021332700	40950	40900	40950	40900	39
629	20240305	100400	1019737350	40900	40900	40900	40900	2
630	20240305	100300	1019655550	40900	40850	40900	40800	79
631	20240305	100200	1016428250	40850	40850	40850	40750	34
632	20240305	100100	1015039500	40850	40800	40850	40750	95
633	20240305	100000	1011163650	40800	40850	40850	40750	99
634	20240305	095900	1007124400	40800	40800	40800	40800	60
635	20240305	095800	1004676400	40800	40750	40800	40750	9
636	20240305	095700	1004309600	40750	40800	40800	40700	182
637	20240305	095600	996899050	40700	40800	40800	40700	1010
638	20240305	095500	955773700	40750	40750	40750	40750	31
639	20240305	095400	954510450	40750	40800	40800	40700	1416
640	20240305	095300	896808550	40800	40800	40800	40800	20
641	20240305	095200	895992550	40800	40750	40800	40750	78
642	20240305	095100	892813150	40800	40850	40850	40800	466
643	20240305	095000	873792900	40800	40900	40900	40800	23
644	20240305	094900	872853300	40800	40800	40800	40750	276
645	20240305	094800	861592800	40850	40900	40900	40800	54
646	20240305	094700	859389450	40900	40900	40900	40900	21
647	20240305	094600	858530550	40900	40800	40900	40800	421
648	20240305	094500	841353650	40800	40800	40900	40800	85
649	20240305	094400	837884800	40850	40950	40950	40850	100
650	20240305	094300	833795550	40900	40900	40900	40900	101
651	20240305	094200	829664650	40800	40900	40900	40800	128
652	20240305	094100	824437400	40850	40850	40850	40750	397
653	20240305	094000	808242400	40800	40800	40850	40750	45
654	20240305	093900	806407200	40800	40800	40850	40750	168
655	20240305	093800	799553450	40800	40800	40800	40800	3
656	20240305	093700	799431050	40750	40700	40750	40700	28
657	20240305	093600	798290100	40700	40750	40750	40700	69
658	20240305	093500	795479300	40750	40750	40750	40750	96
659	20240305	093400	791567300	40750	40750	40750	40700	39
660	20240305	093300	789978150	40700	40750	40750	40700	220
661	20240305	093200	781015150	40750	40750	40750	40750	17
662	20240305	093100	780322400	40650	40700	40700	40650	555
663	20240305	093000	757760900	40700	40750	40800	40650	1337
664	20240305	092900	703338550	40700	40700	40700	40700	327
665	20240305	092800	690029650	40700	40800	40800	40700	2290
666	20240305	092700	596773500	40800	40850	40850	40750	3077
667	20240305	092600	471288200	40850	40850	40850	40850	1
668	20240305	092500	471247350	40800	40850	40900	40800	352
669	20240305	092400	456882950	40850	40950	40950	40800	166
670	20240305	092300	450105350	40950	40750	41000	40750	236
671	20240305	092200	440462700	40750	40750	40750	40750	243
672	20240305	092100	430560450	40750	41050	41100	40750	1963
673	20240305	092000	350188750	41050	41100	41150	41000	1145
674	20240305	091900	303193700	41150	41050	41250	41050	52
675	20240305	091800	301055800	41150	41300	41300	41100	1700
676	20240305	091700	231041100	41300	41300	41300	41300	673
677	20240305	091600	203246200	41300	41350	41350	41300	307
678	20240305	091500	190566200	41350	41400	41400	41350	1706
679	20240305	091400	120001650	41600	41600	41600	41600	9
680	20240305	091300	119627250	41400	41450	41450	41400	122
681	20240305	091200	114576350	41500	41600	41600	41500	37
682	20240305	091100	113040650	41350	41500	41500	41350	308
683	20240305	091000	100273900	41600	41600	41600	41600	15
684	20240305	090900	99649900	41500	41500	41500	41500	214
685	20240305	090800	90768900	41500	41450	41500	41450	139
686	20240305	090700	85005800	41450	41650	41650	41400	45
687	20240305	090600	83137950	41600	41500	41600	41450	136
688	20240305	090500	77489750	41500	41600	41600	41500	176
689	20240305	090400	70184950	41500	41500	41500	41500	15
690	20240305	090300	69562450	41500	41350	41500	41350	8
691	20240305	090200	69231500	41350	41350	41350	41350	545
692	20240305	090100	46695750	41350	41300	41350	41300	213
693	20240305	090000	37898800	41300	41600	41600	41300	913