KissMeData/097950/min/candle-20240305.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240305	200400	5273685500	291000	291000	291000	291000	1141
3	20240305	200300	5273685500	291000	291000	291000	291000	0
4	20240305	200200	5273685500	291000	291000	291000	291000	0
5	20240305	200100	5273685500	291000	291000	291000	291000	0
6	20240305	200000	5273685500	291000	291000	291000	291000	0
7	20240305	195900	5273685500	291000	291000	291000	291000	0
8	20240305	195800	5273685500	291000	291000	291000	291000	0
9	20240305	195700	5273685500	291000	291000	291000	291000	0
10	20240305	195600	5273685500	291000	291000	291000	291000	0
11	20240305	195500	5273685500	291000	291000	291000	291000	0
12	20240305	195400	5273685500	291000	291000	291000	291000	0
13	20240305	195300	5273685500	291000	291000	291000	291000	0
14	20240305	195200	5273685500	291000	291000	291000	291000	0
15	20240305	195100	5273685500	291000	291000	291000	291000	0
16	20240305	195000	5273685500	291000	291000	291000	291000	0
17	20240305	194900	5273685500	291000	291000	291000	291000	0
18	20240305	194800	5273685500	291000	291000	291000	291000	0
19	20240305	194700	5273685500	291000	291000	291000	291000	0
20	20240305	194600	5273685500	291000	291000	291000	291000	0
21	20240305	194500	5273685500	291000	291000	291000	291000	0
22	20240305	194400	5273685500	291000	291000	291000	291000	0
23	20240305	194300	5273685500	291000	291000	291000	291000	0
24	20240305	194200	5273685500	291000	291000	291000	291000	0
25	20240305	194100	5273685500	291000	291000	291000	291000	0
26	20240305	194000	5273685500	291000	291000	291000	291000	0
27	20240305	193900	5273685500	291000	291000	291000	291000	0
28	20240305	193800	5273685500	291000	291000	291000	291000	0
29	20240305	193700	5273685500	291000	291000	291000	291000	0
30	20240305	193600	5273685500	291000	291000	291000	291000	0
31	20240305	193500	5273685500	291000	291000	291000	291000	0
32	20240305	193400	5273685500	291000	291000	291000	291000	1141
33	20240305	193300	5273685500	291000	291000	291000	291000	0
34	20240305	193200	5273685500	291000	291000	291000	291000	0
35	20240305	193100	5273685500	291000	291000	291000	291000	0
36	20240305	193000	5273685500	291000	291000	291000	291000	0
37	20240305	192900	5273685500	291000	291000	291000	291000	0
38	20240305	192800	5273685500	291000	291000	291000	291000	0
39	20240305	192700	5273685500	291000	291000	291000	291000	0
40	20240305	192600	5273685500	291000	291000	291000	291000	0
41	20240305	192500	5273685500	291000	291000	291000	291000	0
42	20240305	192400	5273685500	291000	291000	291000	291000	0
43	20240305	192300	5273685500	291000	291000	291000	291000	0
44	20240305	192200	5273685500	291000	291000	291000	291000	0
45	20240305	192100	5273685500	291000	291000	291000	291000	0
46	20240305	192000	5273685500	291000	291000	291000	291000	0
47	20240305	191900	5273685500	291000	291000	291000	291000	0
48	20240305	191800	5273685500	291000	291000	291000	291000	0
49	20240305	191700	5273685500	291000	291000	291000	291000	0
50	20240305	191600	5273685500	291000	291000	291000	291000	0
51	20240305	191500	5273685500	291000	291000	291000	291000	0
52	20240305	191400	5273685500	291000	291000	291000	291000	0
53	20240305	191300	5273685500	291000	291000	291000	291000	0
54	20240305	191200	5273685500	291000	291000	291000	291000	0
55	20240305	191100	5273685500	291000	291000	291000	291000	0
56	20240305	191000	5273685500	291000	291000	291000	291000	0
57	20240305	190900	5273685500	291000	291000	291000	291000	0
58	20240305	190800	5273685500	291000	291000	291000	291000	0
59	20240305	190700	5273685500	291000	291000	291000	291000	0
60	20240305	190600	5273685500	291000	291000	291000	291000	0
61	20240305	190500	5273685500	291000	291000	291000	291000	0
62	20240305	190400	5273685500	291000	291000	291000	291000	1141
63	20240305	190300	5273685500	291000	291000	291000	291000	0
64	20240305	190200	5273685500	291000	291000	291000	291000	0
65	20240305	190100	5273685500	291000	291000	291000	291000	0
66	20240305	190000	5273685500	291000	291000	291000	291000	0
67	20240305	185900	5273685500	291000	291000	291000	291000	0
68	20240305	185800	5273685500	291000	291000	291000	291000	0
69	20240305	185700	5273685500	291000	291000	291000	291000	0
70	20240305	185600	5273685500	291000	291000	291000	291000	0
71	20240305	185500	5273685500	291000	291000	291000	291000	0
72	20240305	185400	5273685500	291000	291000	291000	291000	0
73	20240305	185300	5273685500	291000	291000	291000	291000	0
74	20240305	185200	5273685500	291000	291000	291000	291000	0
75	20240305	185100	5273685500	291000	291000	291000	291000	0
76	20240305	185000	5273685500	291000	291000	291000	291000	0
77	20240305	184900	5273685500	291000	291000	291000	291000	0
78	20240305	184800	5273685500	291000	291000	291000	291000	0
79	20240305	184700	5273685500	291000	291000	291000	291000	0
80	20240305	184600	5273685500	291000	291000	291000	291000	0
81	20240305	184500	5273685500	291000	291000	291000	291000	0
82	20240305	184400	5273685500	291000	291000	291000	291000	0
83	20240305	184300	5273685500	291000	291000	291000	291000	0
84	20240305	184200	5273685500	291000	291000	291000	291000	0
85	20240305	184100	5273685500	291000	291000	291000	291000	0
86	20240305	184000	5273685500	291000	291000	291000	291000	0
87	20240305	183900	5273685500	291000	291000	291000	291000	0
88	20240305	183800	5273685500	291000	291000	291000	291000	0
89	20240305	183700	5273685500	291000	291000	291000	291000	0
90	20240305	183600	5273685500	291000	291000	291000	291000	0
91	20240305	183500	5273685500	291000	291000	291000	291000	0
92	20240305	183400	5273685500	291000	291000	291000	291000	1141
93	20240305	183300	5273685500	291000	291000	291000	291000	0
94	20240305	183200	5273685500	291000	291000	291000	291000	0
95	20240305	183100	5273685500	291000	291000	291000	291000	0
96	20240305	183000	5273685500	291000	291000	291000	291000	0
97	20240305	182900	5273685500	291000	291000	291000	291000	0
98	20240305	182800	5273685500	291000	291000	291000	291000	0
99	20240305	182700	5273685500	291000	291000	291000	291000	0
100	20240305	182600	5273685500	291000	291000	291000	291000	0
101	20240305	182500	5273685500	291000	291000	291000	291000	0
102	20240305	182400	5273685500	291000	291000	291000	291000	0
103	20240305	182300	5273685500	291000	291000	291000	291000	0
104	20240305	182200	5273685500	291000	291000	291000	291000	0
105	20240305	182100	5273685500	291000	291000	291000	291000	0
106	20240305	182000	5273685500	291000	291000	291000	291000	0
107	20240305	181900	5273685500	291000	291000	291000	291000	0
108	20240305	181800	5273685500	291000	291000	291000	291000	0
109	20240305	181700	5273685500	291000	291000	291000	291000	0
110	20240305	181600	5273685500	291000	291000	291000	291000	0
111	20240305	181500	5273685500	291000	291000	291000	291000	0
112	20240305	181400	5273685500	291000	291000	291000	291000	0
113	20240305	181300	5273685500	291000	291000	291000	291000	0
114	20240305	181200	5273685500	291000	291000	291000	291000	0
115	20240305	181100	5273685500	291000	291000	291000	291000	0
116	20240305	181000	5273685500	291000	291000	291000	291000	0
117	20240305	180900	5273685500	291000	291000	291000	291000	0
118	20240305	180800	5273685500	291000	291000	291000	291000	0
119	20240305	180700	5273685500	291000	291000	291000	291000	0
120	20240305	180600	5273685500	291000	291000	291000	291000	0
121	20240305	180500	5273685500	291000	291000	291000	291000	0
122	20240305	180400	5273685500	291000	291000	291000	291000	1141
123	20240305	180300	5273685500	291000	291000	291000	291000	0
124	20240305	180200	5273685500	291000	291000	291000	291000	0
125	20240305	180100	5273685500	291000	291000	291000	291000	0
126	20240305	180000	5273685500	291000	291000	291000	291000	0
127	20240305	175900	5273685500	291000	291000	291000	291000	0
128	20240305	175800	5273685500	291000	291000	291000	291000	0
129	20240305	175700	5273685500	291000	291000	291000	291000	0
130	20240305	175600	5273685500	291000	291000	291000	291000	0
131	20240305	175500	5273685500	291000	291000	291000	291000	0
132	20240305	175400	5273685500	291000	291000	291000	291000	0
133	20240305	175300	5273685500	291000	291000	291000	291000	0
134	20240305	175200	5273685500	291000	291000	291000	291000	0
135	20240305	175100	5273685500	291000	291000	291000	291000	0
136	20240305	175000	5273685500	291000	291000	291000	291000	0
137	20240305	174900	5273685500	291000	291000	291000	291000	0
138	20240305	174800	5273685500	291000	291000	291000	291000	0
139	20240305	174700	5273685500	291000	291000	291000	291000	0
140	20240305	174600	5273685500	291000	291000	291000	291000	0
141	20240305	174500	5273685500	291000	291000	291000	291000	0
142	20240305	174400	5273685500	291000	291000	291000	291000	0
143	20240305	174300	5273685500	291000	291000	291000	291000	0
144	20240305	174200	5273685500	291000	291000	291000	291000	0
145	20240305	174100	5273685500	291000	291000	291000	291000	0
146	20240305	174000	5273685500	291000	291000	291000	291000	0
147	20240305	173900	5273685500	291000	291000	291000	291000	0
148	20240305	173800	5273685500	291000	291000	291000	291000	0
149	20240305	173700	5273685500	291000	291000	291000	291000	0
150	20240305	173600	5273685500	291000	291000	291000	291000	0
151	20240305	173500	5273685500	291000	291000	291000	291000	0
152	20240305	173400	5273685500	291000	291000	291000	291000	1141
153	20240305	173300	5273685500	291000	291000	291000	291000	0
154	20240305	173200	5273685500	291000	291000	291000	291000	0
155	20240305	173100	5273685500	291000	291000	291000	291000	0
156	20240305	173000	5273685500	291000	291000	291000	291000	0
157	20240305	172900	5273685500	291000	291000	291000	291000	0
158	20240305	172800	5273685500	291000	291000	291000	291000	0
159	20240305	172700	5273685500	291000	291000	291000	291000	0
160	20240305	172600	5273685500	291000	291000	291000	291000	0
161	20240305	172500	5273685500	291000	291000	291000	291000	0
162	20240305	172400	5273685500	291000	291000	291000	291000	0
163	20240305	172300	5273685500	291000	291000	291000	291000	0
164	20240305	172200	5273685500	291000	291000	291000	291000	0
165	20240305	172100	5273685500	291000	291000	291000	291000	0
166	20240305	172000	5273685500	291000	291000	291000	291000	0
167	20240305	171900	5273685500	291000	291000	291000	291000	0
168	20240305	171800	5273685500	291000	291000	291000	291000	0
169	20240305	171700	5273685500	291000	291000	291000	291000	0
170	20240305	171600	5273685500	291000	291000	291000	291000	0
171	20240305	171500	5273685500	291000	291000	291000	291000	0
172	20240305	171400	5273685500	291000	291000	291000	291000	0
173	20240305	171300	5273685500	291000	291000	291000	291000	0
174	20240305	171200	5273685500	291000	291000	291000	291000	0
175	20240305	171100	5273685500	291000	291000	291000	291000	0
176	20240305	171000	5273685500	291000	291000	291000	291000	0
177	20240305	170900	5273685500	291000	291000	291000	291000	0
178	20240305	170800	5273685500	291000	291000	291000	291000	0
179	20240305	170700	5273685500	291000	291000	291000	291000	0
180	20240305	170600	5273685500	291000	291000	291000	291000	0
181	20240305	170500	5273685500	291000	291000	291000	291000	0
182	20240305	170400	5273685500	291000	291000	291000	291000	1141
183	20240305	170300	5273685500	291000	291000	291000	291000	0
184	20240305	170200	5273685500	291000	291000	291000	291000	0
185	20240305	170100	5273685500	291000	291000	291000	291000	0
186	20240305	170000	5273685500	291000	291000	291000	291000	0
187	20240305	165900	5273685500	291000	291000	291000	291000	0
188	20240305	165800	5273685500	291000	291000	291000	291000	0
189	20240305	165700	5273685500	291000	291000	291000	291000	0
190	20240305	165600	5273685500	291000	291000	291000	291000	0
191	20240305	165500	5273685500	291000	291000	291000	291000	0
192	20240305	165400	5273685500	291000	291000	291000	291000	0
193	20240305	165300	5273685500	291000	291000	291000	291000	0
194	20240305	165200	5273685500	291000	291000	291000	291000	0
195	20240305	165100	5273685500	291000	291000	291000	291000	0
196	20240305	165000	5273685500	291000	291000	291000	291000	0
197	20240305	164900	5273685500	291000	291000	291000	291000	0
198	20240305	164800	5273685500	291000	291000	291000	291000	0
199	20240305	164700	5273685500	291000	291000	291000	291000	0
200	20240305	164600	5273685500	291000	291000	291000	291000	0
201	20240305	164500	5273685500	291000	291000	291000	291000	0
202	20240305	164400	5273685500	291000	291000	291000	291000	0
203	20240305	164300	5273685500	291000	291000	291000	291000	0
204	20240305	164200	5273685500	291000	291000	291000	291000	0
205	20240305	164100	5273685500	291000	291000	291000	291000	0
206	20240305	164000	5273685500	291000	291000	291000	291000	0
207	20240305	163900	5273685500	291000	291000	291000	291000	0
208	20240305	163800	5273685500	291000	291000	291000	291000	0
209	20240305	163700	5273685500	291000	291000	291000	291000	0
210	20240305	163600	5273685500	291000	291000	291000	291000	0
211	20240305	163500	5273685500	291000	291000	291000	291000	0
212	20240305	163400	5273685500	291000	291000	291000	291000	1141
213	20240305	163300	5273685500	291000	291000	291000	291000	0
214	20240305	163200	5273685500	291000	291000	291000	291000	0
215	20240305	163100	5273685500	291000	291000	291000	291000	0
216	20240305	163000	5273685500	291000	291000	291000	291000	0
217	20240305	162900	5273685500	291000	291000	291000	291000	0
218	20240305	162800	5273685500	291000	291000	291000	291000	0
219	20240305	162700	5273685500	291000	291000	291000	291000	0
220	20240305	162600	5273685500	291000	291000	291000	291000	0
221	20240305	162500	5273685500	291000	291000	291000	291000	0
222	20240305	162400	5273685500	291000	291000	291000	291000	0
223	20240305	162300	5273685500	291000	291000	291000	291000	0
224	20240305	162200	5273685500	291000	291000	291000	291000	0
225	20240305	162100	5273685500	291000	291000	291000	291000	0
226	20240305	162000	5273685500	291000	291000	291000	291000	0
227	20240305	161900	5273685500	291000	291000	291000	291000	0
228	20240305	161800	5273685500	291000	291000	291000	291000	0
229	20240305	161700	5273685500	291000	291000	291000	291000	0
230	20240305	161600	5273685500	291000	291000	291000	291000	0
231	20240305	161500	5273685500	291000	291000	291000	291000	0
232	20240305	161400	5273685500	291000	291000	291000	291000	0
233	20240305	161300	5273685500	291000	291000	291000	291000	0
234	20240305	161200	5273685500	291000	291000	291000	291000	0
235	20240305	161100	5273685500	291000	291000	291000	291000	0
236	20240305	161000	5273685500	291000	291000	291000	291000	0
237	20240305	160900	5273685500	291000	291000	291000	291000	0
238	20240305	160800	5273685500	291000	291000	291000	291000	0
239	20240305	160700	5273685500	291000	291000	291000	291000	0
240	20240305	160600	5273685500	291000	291000	291000	291000	0
241	20240305	160500	5273685500	291000	291000	291000	291000	0
242	20240305	160400	5273685500	291000	291000	291000	291000	1141
243	20240305	160300	5273685500	291000	291000	291000	291000	0
244	20240305	160200	5273685500	291000	291000	291000	291000	0
245	20240305	160100	5273685500	291000	291000	291000	291000	0
246	20240305	160000	5273685500	291000	291000	291000	291000	0
247	20240305	155900	5273685500	291000	291000	291000	291000	0
248	20240305	155800	5273685500	291000	291000	291000	291000	0
249	20240305	155700	5273685500	291000	291000	291000	291000	0
250	20240305	155600	5273685500	291000	291000	291000	291000	0
251	20240305	155500	5273685500	291000	291000	291000	291000	0
252	20240305	155400	5273685500	291000	291000	291000	291000	0
253	20240305	155300	5273685500	291000	291000	291000	291000	0
254	20240305	155200	5273685500	291000	291000	291000	291000	0
255	20240305	155100	5273685500	291000	291000	291000	291000	0
256	20240305	155000	5273685500	291000	291000	291000	291000	0
257	20240305	154900	5273685500	291000	291000	291000	291000	0
258	20240305	154800	5273685500	291000	291000	291000	291000	0
259	20240305	154700	5273685500	291000	291000	291000	291000	0
260	20240305	154600	5273685500	291000	291000	291000	291000	0
261	20240305	154500	5273685500	291000	291000	291000	291000	0
262	20240305	154400	5273685500	291000	291000	291000	291000	0
263	20240305	154300	5273685500	291000	291000	291000	291000	0
264	20240305	154200	5273685500	291000	291000	291000	291000	0
265	20240305	154100	5273685500	291000	291000	291000	291000	0
266	20240305	154000	5273685500	291000	291000	291000	291000	0
267	20240305	153900	5273685500	291000	291000	291000	291000	0
268	20240305	153800	5273685500	291000	291000	291000	291000	0
269	20240305	153700	5273685500	291000	291000	291000	291000	0
270	20240305	153600	5273685500	291000	291000	291000	291000	0
271	20240305	153500	5273685500	291000	291000	291000	291000	0
272	20240305	153400	5273685500	291000	291000	291000	291000	1141
273	20240305	153300	5273685500	291000	291000	291000	291000	0
274	20240305	153200	5273685500	291000	291000	291000	291000	0
275	20240305	153100	5273685500	291000	291000	291000	291000	0
276	20240305	153000	5273685500	291000	291000	291000	291000	1141
277	20240305	152900	4941654500	292000	292000	292000	292000	0
278	20240305	152800	4941654500	292000	292000	292000	292000	0
279	20240305	152700	4941654500	292000	292000	292000	292000	0
280	20240305	152600	4941654500	292000	292000	292000	292000	0
281	20240305	152500	4941654500	292000	292000	292000	292000	0
282	20240305	152400	4941654500	292000	292000	292000	292000	0
283	20240305	152300	4941654500	292000	292000	292000	292000	0
284	20240305	152200	4941654500	292000	292000	292000	292000	0
285	20240305	152100	4941654500	292000	292000	292000	292000	0
286	20240305	152000	4941654500	292000	292000	292000	292000	0
287	20240305	151900	4941654500	292000	291000	292000	291000	38
288	20240305	151800	4930581500	291000	291000	291500	291000	56
289	20240305	151700	4914280000	291000	291000	291500	291000	97
290	20240305	151600	4886052500	291000	290500	291500	290500	137
291	20240305	151500	4846162500	290500	291000	291500	290500	587
292	20240305	151400	4675357500	291000	291000	291500	291000	130
293	20240305	151300	4637524500	291500	291500	291500	291000	107
294	20240305	151200	4606371500	291000	291000	291000	291000	64
295	20240305	151100	4587747500	291000	291000	291500	291000	78
296	20240305	151000	4565043500	291000	291500	291500	291000	60
297	20240305	150900	4547582000	291000	291000	291000	291000	60
298	20240305	150800	4530122000	291000	291000	291500	291000	54
299	20240305	150700	4514405500	291000	291000	291500	291000	56
300	20240305	150600	4498106500	291000	291000	291500	291000	98
301	20240305	150500	4469588000	291000	291000	291500	291000	53
302	20240305	150400	4454164000	291000	291500	291500	291000	30
303	20240305	150300	4445432500	291500	291000	291500	291000	96
304	20240305	150200	4417479000	291000	291000	291500	291000	71
305	20240305	150100	4396814500	291000	291000	291000	291000	56
306	20240305	150000	4380518500	291000	291500	291500	291000	30
307	20240305	145900	4371785500	291000	291000	291500	291000	42
308	20240305	145800	4359553500	291500	291500	291500	291000	54
309	20240305	145700	4343822500	291000	291000	291500	291000	11
310	20240305	145600	4340620500	291000	291000	291500	291000	31
311	20240305	145500	4331598000	291000	291000	291500	291000	12
312	20240305	145400	4328103500	291000	291500	292000	291000	79
313	20240305	145300	4305082000	291500	291000	292000	291000	363
314	20240305	145200	4199259000	291500	291000	291500	291000	100
315	20240305	145100	4170120500	291000	291500	291500	291000	72
316	20240305	145000	4149153000	291000	291000	291500	291000	61
317	20240305	144900	4131397000	291000	291500	291500	291000	64
318	20240305	144800	4112770500	291500	291000	291500	291000	16
319	20240305	144700	4108112500	291000	291000	291500	291000	25
320	20240305	144600	4100831000	291000	291500	291500	291000	16
321	20240305	144500	4096171500	291000	291500	291500	291000	25
322	20240305	144400	4088894000	291500	291500	292000	291500	38
323	20240305	144300	4077816500	291500	291500	292000	291500	20
324	20240305	144200	4071986000	291500	292000	292000	291500	20
325	20240305	144100	4066155000	291500	291000	292000	291000	95
326	20240305	144000	4038464000	291500	291500	292000	291500	121
327	20240305	143900	4003191500	292000	291500	292000	291500	42
328	20240305	143800	3990947500	291500	292000	292000	291500	19
329	20240305	143700	3985408000	291500	291500	292000	291500	35
330	20240305	143600	3975199500	291500	291500	292000	291500	9
331	20240305	143500	3972574500	291500	291500	292000	291500	25
332	20240305	143400	3965286000	291500	291500	292000	291000	107
333	20240305	143300	3934081500	291500	291000	291500	291000	51
334	20240305	143200	3919219000	291000	291500	291500	291000	105
335	20240305	143100	3888618000	291000	291000	292000	291000	96
336	20240305	143000	3860645000	291000	291500	291500	291000	157
337	20240305	142900	3814880500	291500	291500	292000	291500	55
338	20240305	142800	3798846500	291500	291500	292000	291500	37
339	20240305	142700	3788058500	291500	291500	292000	291500	25
340	20240305	142600	3780769500	291500	291500	291500	291500	22
341	20240305	142500	3774356500	291500	291500	292000	291500	33
342	20240305	142400	3764735500	291500	291500	292000	291500	54
343	20240305	142300	3748980000	291500	291500	292000	291000	141
344	20240305	142200	3707853000	291500	291500	292000	291000	156
345	20240305	142100	3662381000	291500	292000	292500	291500	65
346	20240305	142000	3643403000	292000	292000	292500	292000	51
347	20240305	141900	3628497500	292000	292000	292500	292000	16
348	20240305	141800	3623825000	292000	292000	292500	291000	277
349	20240305	141700	3542921500	291500	291500	292000	291000	281
350	20240305	141600	3461010000	291500	291500	292000	291500	47
351	20240305	141500	3447308500	291500	291500	292000	291500	166
352	20240305	141400	3398919000	292000	291500	292000	291500	96
353	20240305	141300	3370934000	291500	291500	292000	291500	45
354	20240305	141200	3357815500	292000	291500	292000	291500	30
355	20240305	141100	3349069500	291500	291500	292000	291500	87
356	20240305	141000	3323705500	291500	292000	292000	291500	31
357	20240305	140900	3314667000	291500	291500	292000	291500	27
358	20240305	140800	3306795500	291500	292000	292000	291500	24
359	20240305	140700	3299796500	291500	292000	292000	291500	58
360	20240305	140600	3282883500	291500	291500	292000	291500	26
361	20240305	140500	3275302000	291500	291500	292000	291500	33
362	20240305	140400	3265680000	291500	291500	291500	291500	25
363	20240305	140300	3258392500	291500	291500	292000	291500	80
364	20240305	140200	3235059000	291500	291500	292000	291500	22
365	20240305	140100	3228644000	291500	291500	292000	291500	27
366	20240305	140000	3220772500	291500	291500	292000	291500	18
367	20240305	135900	3215525000	291500	291500	292000	291500	18
368	20240305	135800	3210277500	292000	291500	292000	291500	27
369	20240305	135700	3202405000	291500	291500	292000	291500	25
370	20240305	135600	3195113000	292000	291500	292000	291500	32
371	20240305	135500	3185774000	291500	292000	292500	291500	25
372	20240305	135400	3178475000	292000	292000	292500	291500	106
373	20240305	135300	3147524500	292000	292000	292000	292000	36
374	20240305	135200	3137012500	292000	292000	292500	292000	19
375	20240305	135100	3131464000	292500	292500	293000	292000	167
376	20240305	135000	3082647500	292000	292500	292500	292000	337
377	20240305	134900	2984242500	292000	292000	292500	292000	26
378	20240305	134800	2976649000	292000	292000	292500	292000	17
379	20240305	134700	2971684500	292500	292000	292500	292000	41
380	20240305	134600	2959711500	292000	292000	292500	292000	24
381	20240305	134500	2952703000	292000	292500	292500	292000	7
382	20240305	134400	2950658500	292500	292000	292500	292000	21
383	20240305	134300	2944525500	292000	292500	292500	292000	15
384	20240305	134200	2940144500	292000	292000	292500	292000	26
385	20240305	134100	2932549500	292500	292000	292500	292000	29
386	20240305	134000	2924075500	292000	292000	292000	292000	10
387	20240305	133900	2921155500	292000	292500	292500	292000	17
388	20240305	133800	2916187500	292500	292500	292500	292000	5
389	20240305	133700	2914726500	292000	292000	292500	292000	17
390	20240305	133600	2909760000	292500	292500	292500	292000	24
391	20240305	133500	2902744000	292500	292500	292500	292000	12
392	20240305	133400	2899237500	292000	292000	292500	292000	11
393	20240305	133300	2896024500	292500	292000	292500	292000	11
394	20240305	133200	2892811500	292500	292000	292500	292000	17
395	20240305	133100	2887845500	292500	292000	292500	292000	3
396	20240305	133000	2886968500	292000	292000	292500	292000	27
397	20240305	132900	2879081500	292000	292000	292000	292000	10
398	20240305	132800	2876161500	292000	292000	292000	292000	6
399	20240305	132700	2874409500	292500	292000	292500	292000	10
400	20240305	132600	2871488500	292500	292000	292500	292000	21
401	20240305	132500	2865355500	292000	292000	292000	292000	6
402	20240305	132400	2863603500	292000	292000	292000	292000	9
403	20240305	132300	2860975500	292500	292000	292500	292000	15
404	20240305	132200	2856595000	292000	292000	292000	292000	6
405	20240305	132100	2854843000	292000	292500	292500	292000	7
406	20240305	132000	2852798000	292000	292000	292500	292000	27
407	20240305	131900	2844913500	292000	292500	293000	292000	39
408	20240305	131800	2833508000	293000	292500	293000	292000	8
409	20240305	131700	2831169000	292500	292500	293000	292500	11
410	20240305	131600	2827951000	293000	292500	293000	292500	12
411	20240305	131500	2824440500	293000	292500	293000	292000	107
412	20240305	131400	2793144500	292500	292500	292500	292500	19
413	20240305	131300	2787587000	293000	292500	293000	292500	11
414	20240305	131200	2784369000	292500	292500	293000	292500	11
415	20240305	131100	2781150500	292500	292500	292500	292500	9
416	20240305	131000	2778518000	293000	292500	293000	292000	79
417	20240305	130900	2755412500	292000	292500	292500	292000	15
418	20240305	130800	2751030000	292500	292500	292500	292500	62
419	20240305	130700	2732895000	292500	292500	292500	292500	1
420	20240305	130600	2732602500	292500	292500	293000	292500	10
421	20240305	130500	2729677000	292500	292000	293000	292000	155
422	20240305	130400	2684311500	292000	292500	292500	292000	21
423	20240305	130300	2678173000	292500	292500	293000	292500	50
424	20240305	130200	2663547500	292500	292500	292500	292500	15
425	20240305	130100	2659160000	292500	293000	293000	292500	16
426	20240305	130000	2654477000	292500	293000	293000	292500	10
427	20240305	125900	2651550500	292500	292500	292500	292500	19
428	20240305	125800	2645993000	292500	292000	292500	292000	80
429	20240305	125700	2622599500	292500	292500	292500	292500	3
430	20240305	125600	2621722000	292000	292000	292000	292000	24
431	20240305	125500	2614714000	292000	292000	292000	292000	15
432	20240305	125400	2610334000	292500	292000	292500	292000	12
433	20240305	125300	2606829000	292000	292000	292500	292000	5
434	20240305	125200	2605368500	292500	292500	292500	292000	13
435	20240305	125100	2601571500	292000	292000	292000	292000	11
436	20240305	125000	2598359500	292000	292000	292000	292000	2
437	20240305	124900	2597775500	292000	292000	292000	292000	9
438	20240305	124800	2595147500	292000	292000	292000	292000	9
439	20240305	124700	2592519500	292000	292000	292500	292000	14
440	20240305	124600	2588430000	292000	292000	292000	292000	27
441	20240305	124500	2580546000	292000	292500	292500	292000	22
442	20240305	124400	2574112000	292000	292500	292500	292000	89
443	20240305	124300	2548087000	292500	292500	292500	292500	16
444	20240305	124200	2543407000	293000	293000	293000	292500	9
445	20240305	124100	2540772000	292500	292000	293000	292000	123
446	20240305	124000	2504821000	292000	292500	292500	292000	11
447	20240305	123900	2501608000	292500	292000	292500	292000	8
448	20240305	123800	2499271000	292000	292000	292000	292000	13
449	20240305	123700	2495475000	292000	292000	292500	292000	8
450	20240305	123600	2493138000	292000	292000	292500	292000	8
451	20240305	123500	2490801500	292000	292000	292000	292000	14
452	20240305	123400	2486713500	292000	292000	292000	292000	12
453	20240305	123300	2483209500	292500	292000	292500	292000	3
454	20240305	123200	2482332500	292000	292000	292000	292000	9
455	20240305	123100	2479704500	292000	292500	292500	292000	12
456	20240305	123000	2476199500	292000	292000	292000	292000	12
457	20240305	122900	2472695500	292500	292000	292500	292000	7
458	20240305	122800	2470651000	292500	292000	292500	292000	16
459	20240305	122700	2465978000	292000	292000	292000	292000	4
460	20240305	122600	2464810000	292000	292000	292500	292000	53
461	20240305	122500	2449310500	292000	291500	292000	291500	46
462	20240305	122400	2435879000	292000	292000	292000	292000	96
463	20240305	122300	2407847000	292000	292000	292500	292000	55
464	20240305	122200	2391786000	292000	292000	292000	292000	5
465	20240305	122100	2390326000	292000	292000	292000	292000	18
466	20240305	122000	2385070000	292000	292000	292000	291500	198
467	20240305	121900	2327289000	292500	292000	292500	292000	18
468	20240305	121800	2322032000	292000	292000	292500	292000	6
469	20240305	121700	2320279500	292000	292000	292000	292000	13
470	20240305	121600	2316483500	292000	292000	292000	292000	12
471	20240305	121500	2312979500	292000	292000	292000	292000	10
472	20240305	121400	2310059500	292000	292000	292000	292000	75
473	20240305	121300	2288159500	292000	292000	292000	292000	11
474	20240305	121200	2284947500	292000	292000	292000	292000	1
475	20240305	121100	2284655500	292000	292000	292500	292000	7
476	20240305	121000	2282610500	292000	292500	292500	292000	17
477	20240305	120900	2277646000	292000	292000	292000	292000	2
478	20240305	120800	2277062000	292000	292000	292000	292000	8
479	20240305	120700	2274726000	292500	292500	293000	292500	45
480	20240305	120600	2261563000	292500	292500	293500	292500	30
481	20240305	120500	2252787000	293000	291500	293000	291500	508
482	20240305	120400	2104222000	291500	291500	292000	291500	17
483	20240305	120300	2099265500	292000	291500	292000	291500	10
484	20240305	120200	2096349000	291500	291500	292000	291500	14
485	20240305	120100	2092265500	291500	292000	292000	291500	8
486	20240305	120000	2089931500	291500	291500	292000	291500	19
487	20240305	115900	2084391500	292000	292000	292000	291500	12
488	20240305	115800	2080891000	292000	291500	292000	291500	11
489	20240305	115700	2077683500	291500	291500	291500	291500	10
490	20240305	115600	2074768500	291500	291500	292000	291500	9
491	20240305	115500	2072144500	292000	291500	292000	291500	8
492	20240305	115400	2069811500	291500	291500	292000	291500	15
493	20240305	115300	2065436500	292000	291500	292000	291500	20
494	20240305	115200	2059605500	291500	292000	292000	291500	7
495	20240305	115100	2057563500	292000	292000	292000	291500	34
496	20240305	115000	2047640000	292500	292000	292500	292000	16
497	20240305	114900	2042967500	292000	291500	292500	291500	47
498	20240305	114800	2029243000	292000	292000	292000	291500	8
499	20240305	114700	2026907500	292000	292000	292500	292000	29
500	20240305	114600	2018438500	292500	291500	292500	291500	45
501	20240305	114500	2005299000	292500	292000	292500	291500	65
502	20240305	114400	1986319000	292500	292000	292500	292000	10
503	20240305	114300	1983398500	292500	292000	292500	292000	89
504	20240305	114200	1957409500	292500	292000	292500	292000	27
505	20240305	114100	1949524500	292500	292000	292500	292000	321
506	20240305	114000	1855791500	292000	292000	292500	292000	11
507	20240305	113900	1852579000	292000	292500	292500	292000	18
508	20240305	113800	1847321000	292500	293000	293000	292500	67
509	20240305	113700	1827712500	292500	293000	293000	292500	19
510	20240305	113600	1822149000	292500	292500	292500	292500	11
511	20240305	113500	1818931500	292500	293000	293000	292500	7
512	20240305	113400	1816883500	293000	292500	293000	292500	15
513	20240305	113300	1812494500	292500	292500	292500	292500	26
514	20240305	113200	1804889500	293000	292500	293000	292500	26
515	20240305	113100	1797276500	293000	293000	293000	292500	4
516	20240305	113000	1796105500	293000	292500	293000	292500	13
517	20240305	112900	1792300500	293000	292500	293000	292500	51
518	20240305	112800	1777364500	293000	292500	293000	292500	143
519	20240305	112700	1735536000	292000	292000	292500	292000	29
520	20240305	112600	1727058000	292500	293000	293000	292500	121
521	20240305	112500	1691664000	292500	293000	293000	292500	13
522	20240305	112400	1687860000	292500	292500	292500	292500	1
523	20240305	112300	1687567500	292500	292500	293000	292500	12
524	20240305	112200	1684057000	292500	292500	293000	292500	14
525	20240305	112100	1679961500	292500	293000	293000	292500	10
526	20240305	112000	1677035000	293000	293000	293000	292500	18
527	20240305	111900	1671766500	292500	292500	292500	292500	16
528	20240305	111800	1667086500	292500	293000	293000	292500	7
529	20240305	111700	1665038500	293000	292000	293000	292000	108
530	20240305	111600	1633416000	292000	292500	293000	292000	83
531	20240305	111500	1609138500	293000	293000	293000	292000	210
532	20240305	111400	1547715500	293000	292500	293000	292500	4
533	20240305	111300	1546544500	292500	292500	293000	292500	8
534	20240305	111200	1544204000	292500	292500	292500	292500	30
535	20240305	111100	1535429000	292500	293000	293000	292500	7
536	20240305	111000	1533380000	292500	292500	293000	292500	13
537	20240305	110900	1529576500	293000	292500	293000	292500	11
538	20240305	110800	1526358000	292500	293000	293000	292500	16
539	20240305	110700	1521676000	292500	292500	292500	292500	5
540	20240305	110600	1520213500	292500	293000	293000	292500	105
541	20240305	110500	1489497000	292500	292500	293000	292500	33
542	20240305	110400	1479843500	293000	293000	293000	292500	13
543	20240305	110300	1476039000	292500	292500	293000	292500	7
544	20240305	110200	1473991000	293000	292500	293000	292500	17
545	20240305	110100	1469017500	293000	293000	293000	292500	8
546	20240305	110000	1466676000	293000	293000	293000	292500	6
547	20240305	105900	1464918500	292500	293000	293000	292500	11
548	20240305	105800	1461700500	292500	292500	293000	292500	58
549	20240305	105700	1444730500	293000	293000	293500	293000	17
550	20240305	105600	1439748500	293000	293000	293500	293000	224
551	20240305	105500	1374111000	293000	293500	293500	293000	18
552	20240305	105400	1368834000	293500	293000	293500	293000	9
553	20240305	105300	1366196000	293000	293000	293500	293000	16
554	20240305	105200	1361505500	293000	293000	293500	293000	9
555	20240305	105100	1358865000	293500	293500	293500	293000	24
556	20240305	105000	1351830000	293000	293000	293500	293000	187
557	20240305	104900	1297014000	293000	293000	293500	293000	9
558	20240305	104800	1294376500	293500	293000	293500	293000	65
559	20240305	104700	1275327000	293500	293000	293500	293000	40
560	20240305	104600	1263589500	293000	293000	293500	293000	16
561	20240305	104500	1258901000	293500	293000	293500	293000	8
562	20240305	104400	1256554500	293000	293000	293500	293000	35
563	20240305	104300	1246299000	293500	293000	293500	293000	22
564	20240305	104200	1239845000	293500	293000	293500	293000	18
565	20240305	104100	1234569000	293000	293000	293000	293000	9
566	20240305	104000	1231932000	293500	293000	293500	293000	20
567	20240305	103900	1226066000	293000	294000	294000	293000	374
568	20240305	103800	1116174500	294500	294500	294500	294000	25
569	20240305	103700	1108821000	294500	294500	294500	294000	11
570	20240305	103600	1105584500	294000	294000	294500	294000	10
571	20240305	103500	1102644000	294500	294500	294500	294000	13
572	20240305	103400	1098819000	294500	294500	294500	294000	34
573	20240305	103300	1088821500	294500	294000	294500	294000	11
574	20240305	103200	1085584500	294000	294000	294500	294000	13
575	20240305	103100	1081761000	294000	294500	294500	294000	9
576	20240305	103000	1079114000	294500	294000	294500	294000	22
577	20240305	102900	1072642000	294000	294500	294500	294000	11
578	20240305	102800	1069406500	294500	294500	294500	294500	3
579	20240305	102700	1068523000	294000	294000	294500	294000	24
580	20240305	102600	1061464000	294500	294500	294500	294500	6
581	20240305	102500	1059697000	294500	294000	294500	294000	35
582	20240305	102400	1049406500	294000	294000	294000	294000	13
583	20240305	102300	1045584500	294500	294500	294500	294000	40
584	20240305	102200	1033809000	294000	294000	294500	294000	10
585	20240305	102100	1030868500	294500	294000	294500	294000	37
586	20240305	102000	1019988000	294000	294000	294500	294000	43
587	20240305	101900	1007344500	294500	294500	294500	294000	11
588	20240305	101800	1004108000	294000	294500	294500	294000	14
589	20240305	101700	999990000	294000	294000	294500	294000	17
590	20240305	101600	994991000	294000	294500	294500	294000	10
591	20240305	101500	992049500	294500	294500	294500	294000	6
592	20240305	101400	990284500	294000	294500	295000	294000	72
593	20240305	101300	969081500	295000	295000	295000	294500	33
594	20240305	101200	959349000	294500	294500	295000	294500	35
595	20240305	101100	949040500	295000	295000	295000	295000	6
596	20240305	101000	947270500	295000	295000	295000	294500	19
597	20240305	100900	941673500	294500	295000	295000	294500	9
598	20240305	100800	939019000	294500	294500	294500	294500	9
599	20240305	100700	936368500	294500	294500	294500	294500	9
600	20240305	100600	933718000	294500	294500	294500	294500	9
601	20240305	100500	931067500	294500	295000	295000	294500	59
602	20240305	100400	913689000	295000	295000	295000	295000	47
603	20240305	100300	899824000	295000	295000	295500	294500	59
604	20240305	100200	882406500	294500	294000	294500	294000	201
605	20240305	100100	823219500	294500	295000	295000	294000	145
606	20240305	100000	780518000	295000	295000	295000	294500	20
607	20240305	095900	774622500	294500	294500	294500	294500	5
608	20240305	095800	773150000	294500	294500	294500	294500	3
609	20240305	095700	772266500	295000	294500	295000	294500	14
610	20240305	095600	768143000	295000	294000	295000	294000	129
611	20240305	095500	730140000	294500	294000	294500	294000	6
612	20240305	095400	728375000	294000	294000	294500	294000	44
613	20240305	095300	715421000	294000	294000	294500	294000	19
614	20240305	095200	709834000	294500	294000	294500	294000	13
615	20240305	095100	706006000	294500	294000	294500	294000	11
616	20240305	095000	702771000	294000	294000	294000	294000	0
617	20240305	094900	702771000	294000	294500	294500	294000	13
618	20240305	094800	698948000	294000	294000	294500	294000	30
619	20240305	094700	690127500	294000	294000	294500	294000	13
620	20240305	094600	686300500	294000	294000	294500	294000	17
621	20240305	094500	681301500	294500	294500	294500	294000	38
622	20240305	094400	670116500	294000	294000	294000	294000	9
623	20240305	094300	667470500	294000	294000	294000	294000	8
624	20240305	094200	665118500	294000	294500	294500	294000	72
625	20240305	094100	643918500	295000	294500	295000	294500	89
626	20240305	094000	617698000	294500	294500	295000	294500	29
627	20240305	093900	609148000	295000	295000	295000	294500	70
628	20240305	093800	588506500	295000	294500	295000	294500	9
629	20240305	093700	585855500	294500	294500	294500	294500	20
630	20240305	093600	579965500	295000	294500	295000	294500	21
631	20240305	093500	573780000	294500	294500	294500	294500	49
632	20240305	093400	559349500	294500	295000	295000	294000	30
633	20240305	093300	550514500	294500	294500	294500	294500	14
634	20240305	093200	546391500	294500	294500	294500	294500	24
635	20240305	093100	539323500	294500	295000	295000	294500	57
636	20240305	093000	522533000	295000	293500	295000	293500	180
637	20240305	092900	469495000	294000	294000	294000	294000	5
638	20240305	092800	468025000	294000	294000	294000	294000	12
639	20240305	092700	464497000	294000	292500	294000	292500	245
640	20240305	092600	392698500	292500	292500	292500	292500	6
641	20240305	092500	390943500	292500	292500	293000	292500	26
642	20240305	092400	383338000	292500	292500	292500	292500	117
643	20240305	092300	349115500	292500	293000	293000	292500	9
644	20240305	092200	346481000	293000	293000	293000	293000	4
645	20240305	092100	345309000	293000	292500	293000	292500	12
646	20240305	092000	341798000	292500	293000	293000	292500	24
647	20240305	091900	334766500	293000	293500	293500	293000	9
648	20240305	091800	332128000	293500	292500	293500	292500	82
649	20240305	091700	308116500	292500	292500	292500	292500	0
650	20240305	091600	308116500	292500	292500	292500	292500	2
651	20240305	091500	307531500	293000	293000	293000	293000	0
652	20240305	091400	307531500	293000	293000	293000	293000	44
653	20240305	091300	294639500	293000	294000	294000	293000	54
654	20240305	091200	278806000	294000	294000	294000	294000	3
655	20240305	091100	277924000	294000	294000	294000	294000	12
656	20240305	091000	274396000	294000	294000	294000	294000	26
657	20240305	090900	266752000	293500	293500	293500	293500	9
658	20240305	090800	264110500	293500	293000	293500	292500	45
659	20240305	090700	250920500	292500	293500	293500	292500	61
660	20240305	090600	233049500	293500	293000	293500	293000	12
661	20240305	090500	229528000	293000	293000	293000	293000	7
662	20240305	090400	227477000	293000	293000	293500	293000	103
663	20240305	090300	197292000	293000	292500	293000	291500	163
664	20240305	090200	149566000	292500	291500	292500	291500	23
665	20240305	090100	142855500	293500	293000	293500	291500	67
666	20240305	090000	123240000	293500	291000	293500	291000	423