KissMeData/253450/min/candle-20240305.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240305	204900	3511323450	44750	44750	44750	44750	912
3	20240305	204800	3511323450	44750	44750	44750	44750	0
4	20240305	204700	3511323450	44750	44750	44750	44750	0
5	20240305	204600	3511323450	44750	44750	44750	44750	0
6	20240305	204500	3511323450	44750	44750	44750	44750	0
7	20240305	204400	3511323450	44750	44750	44750	44750	0
8	20240305	204300	3511323450	44750	44750	44750	44750	0
9	20240305	204200	3511323450	44750	44750	44750	44750	0
10	20240305	204100	3511323450	44750	44750	44750	44750	0
11	20240305	204000	3511323450	44750	44750	44750	44750	0
12	20240305	203900	3511323450	44750	44750	44750	44750	0
13	20240305	203800	3511323450	44750	44750	44750	44750	0
14	20240305	203700	3511323450	44750	44750	44750	44750	0
15	20240305	203600	3511323450	44750	44750	44750	44750	0
16	20240305	203500	3511323450	44750	44750	44750	44750	0
17	20240305	203400	3511323450	44750	44750	44750	44750	0
18	20240305	203300	3511323450	44750	44750	44750	44750	0
19	20240305	203200	3511323450	44750	44750	44750	44750	0
20	20240305	203100	3511323450	44750	44750	44750	44750	0
21	20240305	203000	3511323450	44750	44750	44750	44750	0
22	20240305	202900	3511323450	44750	44750	44750	44750	0
23	20240305	202800	3511323450	44750	44750	44750	44750	0
24	20240305	202700	3511323450	44750	44750	44750	44750	0
25	20240305	202600	3511323450	44750	44750	44750	44750	0
26	20240305	202500	3511323450	44750	44750	44750	44750	0
27	20240305	202400	3511323450	44750	44750	44750	44750	0
28	20240305	202300	3511323450	44750	44750	44750	44750	0
29	20240305	202200	3511323450	44750	44750	44750	44750	0
30	20240305	202100	3511323450	44750	44750	44750	44750	0
31	20240305	202000	3511323450	44750	44750	44750	44750	0
32	20240305	201900	3511323450	44750	44750	44750	44750	912
33	20240305	201800	3511323450	44750	44750	44750	44750	0
34	20240305	201700	3511323450	44750	44750	44750	44750	0
35	20240305	201600	3511323450	44750	44750	44750	44750	0
36	20240305	201500	3511323450	44750	44750	44750	44750	0
37	20240305	201400	3511323450	44750	44750	44750	44750	0
38	20240305	201300	3511323450	44750	44750	44750	44750	0
39	20240305	201200	3511323450	44750	44750	44750	44750	0
40	20240305	201100	3511323450	44750	44750	44750	44750	0
41	20240305	201000	3511323450	44750	44750	44750	44750	0
42	20240305	200900	3511323450	44750	44750	44750	44750	0
43	20240305	200800	3511323450	44750	44750	44750	44750	0
44	20240305	200700	3511323450	44750	44750	44750	44750	0
45	20240305	200600	3511323450	44750	44750	44750	44750	0
46	20240305	200500	3511323450	44750	44750	44750	44750	0
47	20240305	200400	3511323450	44750	44750	44750	44750	0
48	20240305	200300	3511323450	44750	44750	44750	44750	0
49	20240305	200200	3511323450	44750	44750	44750	44750	0
50	20240305	200100	3511323450	44750	44750	44750	44750	0
51	20240305	200000	3511323450	44750	44750	44750	44750	0
52	20240305	195900	3511323450	44750	44750	44750	44750	0
53	20240305	195800	3511323450	44750	44750	44750	44750	0
54	20240305	195700	3511323450	44750	44750	44750	44750	0
55	20240305	195600	3511323450	44750	44750	44750	44750	0
56	20240305	195500	3511323450	44750	44750	44750	44750	0
57	20240305	195400	3511323450	44750	44750	44750	44750	0
58	20240305	195300	3511323450	44750	44750	44750	44750	0
59	20240305	195200	3511323450	44750	44750	44750	44750	0
60	20240305	195100	3511323450	44750	44750	44750	44750	0
61	20240305	195000	3511323450	44750	44750	44750	44750	0
62	20240305	194900	3511323450	44750	44750	44750	44750	912
63	20240305	194800	3511323450	44750	44750	44750	44750	0
64	20240305	194700	3511323450	44750	44750	44750	44750	0
65	20240305	194600	3511323450	44750	44750	44750	44750	0
66	20240305	194500	3511323450	44750	44750	44750	44750	0
67	20240305	194400	3511323450	44750	44750	44750	44750	0
68	20240305	194300	3511323450	44750	44750	44750	44750	0
69	20240305	194200	3511323450	44750	44750	44750	44750	0
70	20240305	194100	3511323450	44750	44750	44750	44750	0
71	20240305	194000	3511323450	44750	44750	44750	44750	0
72	20240305	193900	3511323450	44750	44750	44750	44750	0
73	20240305	193800	3511323450	44750	44750	44750	44750	0
74	20240305	193700	3511323450	44750	44750	44750	44750	0
75	20240305	193600	3511323450	44750	44750	44750	44750	0
76	20240305	193500	3511323450	44750	44750	44750	44750	0
77	20240305	193400	3511323450	44750	44750	44750	44750	0
78	20240305	193300	3511323450	44750	44750	44750	44750	0
79	20240305	193200	3511323450	44750	44750	44750	44750	0
80	20240305	193100	3511323450	44750	44750	44750	44750	0
81	20240305	193000	3511323450	44750	44750	44750	44750	0
82	20240305	192900	3511323450	44750	44750	44750	44750	0
83	20240305	192800	3511323450	44750	44750	44750	44750	0
84	20240305	192700	3511323450	44750	44750	44750	44750	0
85	20240305	192600	3511323450	44750	44750	44750	44750	0
86	20240305	192500	3511323450	44750	44750	44750	44750	0
87	20240305	192400	3511323450	44750	44750	44750	44750	0
88	20240305	192300	3511323450	44750	44750	44750	44750	0
89	20240305	192200	3511323450	44750	44750	44750	44750	0
90	20240305	192100	3511323450	44750	44750	44750	44750	0
91	20240305	192000	3511323450	44750	44750	44750	44750	0
92	20240305	191900	3511323450	44750	44750	44750	44750	912
93	20240305	191800	3511323450	44750	44750	44750	44750	0
94	20240305	191700	3511323450	44750	44750	44750	44750	0
95	20240305	191600	3511323450	44750	44750	44750	44750	0
96	20240305	191500	3511323450	44750	44750	44750	44750	0
97	20240305	191400	3511323450	44750	44750	44750	44750	0
98	20240305	191300	3511323450	44750	44750	44750	44750	0
99	20240305	191200	3511323450	44750	44750	44750	44750	0
100	20240305	191100	3511323450	44750	44750	44750	44750	0
101	20240305	191000	3511323450	44750	44750	44750	44750	0
102	20240305	190900	3511323450	44750	44750	44750	44750	0
103	20240305	190800	3511323450	44750	44750	44750	44750	0
104	20240305	190700	3511323450	44750	44750	44750	44750	0
105	20240305	190600	3511323450	44750	44750	44750	44750	0
106	20240305	190500	3511323450	44750	44750	44750	44750	0
107	20240305	190400	3511323450	44750	44750	44750	44750	0
108	20240305	190300	3511323450	44750	44750	44750	44750	0
109	20240305	190200	3511323450	44750	44750	44750	44750	0
110	20240305	190100	3511323450	44750	44750	44750	44750	0
111	20240305	190000	3511323450	44750	44750	44750	44750	0
112	20240305	185900	3511323450	44750	44750	44750	44750	0
113	20240305	185800	3511323450	44750	44750	44750	44750	0
114	20240305	185700	3511323450	44750	44750	44750	44750	0
115	20240305	185600	3511323450	44750	44750	44750	44750	0
116	20240305	185500	3511323450	44750	44750	44750	44750	0
117	20240305	185400	3511323450	44750	44750	44750	44750	0
118	20240305	185300	3511323450	44750	44750	44750	44750	0
119	20240305	185200	3511323450	44750	44750	44750	44750	0
120	20240305	185100	3511323450	44750	44750	44750	44750	0
121	20240305	185000	3511323450	44750	44750	44750	44750	0
122	20240305	184900	3511323450	44750	44750	44750	44750	912
123	20240305	184800	3511323450	44750	44750	44750	44750	0
124	20240305	184700	3511323450	44750	44750	44750	44750	0
125	20240305	184600	3511323450	44750	44750	44750	44750	0
126	20240305	184500	3511323450	44750	44750	44750	44750	0
127	20240305	184400	3511323450	44750	44750	44750	44750	0
128	20240305	184300	3511323450	44750	44750	44750	44750	0
129	20240305	184200	3511323450	44750	44750	44750	44750	0
130	20240305	184100	3511323450	44750	44750	44750	44750	0
131	20240305	184000	3511323450	44750	44750	44750	44750	0
132	20240305	183900	3511323450	44750	44750	44750	44750	0
133	20240305	183800	3511323450	44750	44750	44750	44750	0
134	20240305	183700	3511323450	44750	44750	44750	44750	0
135	20240305	183600	3511323450	44750	44750	44750	44750	0
136	20240305	183500	3511323450	44750	44750	44750	44750	0
137	20240305	183400	3511323450	44750	44750	44750	44750	0
138	20240305	183300	3511323450	44750	44750	44750	44750	0
139	20240305	183200	3511323450	44750	44750	44750	44750	0
140	20240305	183100	3511323450	44750	44750	44750	44750	0
141	20240305	183000	3511323450	44750	44750	44750	44750	0
142	20240305	182900	3511323450	44750	44750	44750	44750	0
143	20240305	182800	3511323450	44750	44750	44750	44750	0
144	20240305	182700	3511323450	44750	44750	44750	44750	0
145	20240305	182600	3511323450	44750	44750	44750	44750	0
146	20240305	182500	3511323450	44750	44750	44750	44750	0
147	20240305	182400	3511323450	44750	44750	44750	44750	0
148	20240305	182300	3511323450	44750	44750	44750	44750	0
149	20240305	182200	3511323450	44750	44750	44750	44750	0
150	20240305	182100	3511323450	44750	44750	44750	44750	0
151	20240305	182000	3511323450	44750	44750	44750	44750	0
152	20240305	181900	3511323450	44750	44750	44750	44750	912
153	20240305	181800	3511323450	44750	44750	44750	44750	0
154	20240305	181700	3511323450	44750	44750	44750	44750	0
155	20240305	181600	3511323450	44750	44750	44750	44750	0
156	20240305	181500	3511323450	44750	44750	44750	44750	0
157	20240305	181400	3511323450	44750	44750	44750	44750	0
158	20240305	181300	3511323450	44750	44750	44750	44750	0
159	20240305	181200	3511323450	44750	44750	44750	44750	0
160	20240305	181100	3511323450	44750	44750	44750	44750	0
161	20240305	181000	3511323450	44750	44750	44750	44750	0
162	20240305	180900	3511323450	44750	44750	44750	44750	0
163	20240305	180800	3511323450	44750	44750	44750	44750	0
164	20240305	180700	3511323450	44750	44750	44750	44750	0
165	20240305	180600	3511323450	44750	44750	44750	44750	0
166	20240305	180500	3511323450	44750	44750	44750	44750	0
167	20240305	180400	3511323450	44750	44750	44750	44750	0
168	20240305	180300	3511323450	44750	44750	44750	44750	0
169	20240305	180200	3511323450	44750	44750	44750	44750	0
170	20240305	180100	3511323450	44750	44750	44750	44750	0
171	20240305	180000	3511323450	44750	44750	44750	44750	0
172	20240305	175900	3511323450	44750	44750	44750	44750	0
173	20240305	175800	3511323450	44750	44750	44750	44750	0
174	20240305	175700	3511323450	44750	44750	44750	44750	0
175	20240305	175600	3511323450	44750	44750	44750	44750	0
176	20240305	175500	3511323450	44750	44750	44750	44750	0
177	20240305	175400	3511323450	44750	44750	44750	44750	0
178	20240305	175300	3511323450	44750	44750	44750	44750	0
179	20240305	175200	3511323450	44750	44750	44750	44750	0
180	20240305	175100	3511323450	44750	44750	44750	44750	0
181	20240305	175000	3511323450	44750	44750	44750	44750	0
182	20240305	174900	3511323450	44750	44750	44750	44750	912
183	20240305	174800	3511323450	44750	44750	44750	44750	0
184	20240305	174700	3511323450	44750	44750	44750	44750	0
185	20240305	174600	3511323450	44750	44750	44750	44750	0
186	20240305	174500	3511323450	44750	44750	44750	44750	0
187	20240305	174400	3511323450	44750	44750	44750	44750	0
188	20240305	174300	3511323450	44750	44750	44750	44750	0
189	20240305	174200	3511323450	44750	44750	44750	44750	0
190	20240305	174100	3511323450	44750	44750	44750	44750	0
191	20240305	174000	3511323450	44750	44750	44750	44750	0
192	20240305	173900	3511323450	44750	44750	44750	44750	0
193	20240305	173800	3511323450	44750	44750	44750	44750	0
194	20240305	173700	3511323450	44750	44750	44750	44750	0
195	20240305	173600	3511323450	44750	44750	44750	44750	0
196	20240305	173500	3511323450	44750	44750	44750	44750	0
197	20240305	173400	3511323450	44750	44750	44750	44750	0
198	20240305	173300	3511323450	44750	44750	44750	44750	0
199	20240305	173200	3511323450	44750	44750	44750	44750	0
200	20240305	173100	3511323450	44750	44750	44750	44750	0
201	20240305	173000	3511323450	44750	44750	44750	44750	0
202	20240305	172900	3511323450	44750	44750	44750	44750	0
203	20240305	172800	3511323450	44750	44750	44750	44750	0
204	20240305	172700	3511323450	44750	44750	44750	44750	0
205	20240305	172600	3511323450	44750	44750	44750	44750	0
206	20240305	172500	3511323450	44750	44750	44750	44750	0
207	20240305	172400	3511323450	44750	44750	44750	44750	0
208	20240305	172300	3511323450	44750	44750	44750	44750	0
209	20240305	172200	3511323450	44750	44750	44750	44750	0
210	20240305	172100	3511323450	44750	44750	44750	44750	0
211	20240305	172000	3511323450	44750	44750	44750	44750	0
212	20240305	171900	3511323450	44750	44750	44750	44750	912
213	20240305	171800	3511323450	44750	44750	44750	44750	0
214	20240305	171700	3511323450	44750	44750	44750	44750	0
215	20240305	171600	3511323450	44750	44750	44750	44750	0
216	20240305	171500	3511323450	44750	44750	44750	44750	0
217	20240305	171400	3511323450	44750	44750	44750	44750	0
218	20240305	171300	3511323450	44750	44750	44750	44750	0
219	20240305	171200	3511323450	44750	44750	44750	44750	0
220	20240305	171100	3511323450	44750	44750	44750	44750	0
221	20240305	171000	3511323450	44750	44750	44750	44750	0
222	20240305	170900	3511323450	44750	44750	44750	44750	0
223	20240305	170800	3511323450	44750	44750	44750	44750	0
224	20240305	170700	3511323450	44750	44750	44750	44750	0
225	20240305	170600	3511323450	44750	44750	44750	44750	0
226	20240305	170500	3511323450	44750	44750	44750	44750	0
227	20240305	170400	3511323450	44750	44750	44750	44750	0
228	20240305	170300	3511323450	44750	44750	44750	44750	0
229	20240305	170200	3511323450	44750	44750	44750	44750	0
230	20240305	170100	3511323450	44750	44750	44750	44750	0
231	20240305	170000	3511323450	44750	44750	44750	44750	0
232	20240305	165900	3511323450	44750	44750	44750	44750	0
233	20240305	165800	3511323450	44750	44750	44750	44750	0
234	20240305	165700	3511323450	44750	44750	44750	44750	0
235	20240305	165600	3511323450	44750	44750	44750	44750	0
236	20240305	165500	3511323450	44750	44750	44750	44750	0
237	20240305	165400	3511323450	44750	44750	44750	44750	0
238	20240305	165300	3511323450	44750	44750	44750	44750	0
239	20240305	165200	3511323450	44750	44750	44750	44750	0
240	20240305	165100	3511323450	44750	44750	44750	44750	0
241	20240305	165000	3511323450	44750	44750	44750	44750	0
242	20240305	164900	3511323450	44750	44750	44750	44750	912
243	20240305	164800	3511323450	44750	44750	44750	44750	0
244	20240305	164700	3511323450	44750	44750	44750	44750	0
245	20240305	164600	3511323450	44750	44750	44750	44750	0
246	20240305	164500	3511323450	44750	44750	44750	44750	0
247	20240305	164400	3511323450	44750	44750	44750	44750	0
248	20240305	164300	3511323450	44750	44750	44750	44750	0
249	20240305	164200	3511323450	44750	44750	44750	44750	0
250	20240305	164100	3511323450	44750	44750	44750	44750	0
251	20240305	164000	3511323450	44750	44750	44750	44750	0
252	20240305	163900	3511323450	44750	44750	44750	44750	0
253	20240305	163800	3511323450	44750	44750	44750	44750	0
254	20240305	163700	3511323450	44750	44750	44750	44750	0
255	20240305	163600	3511323450	44750	44750	44750	44750	0
256	20240305	163500	3511323450	44750	44750	44750	44750	0
257	20240305	163400	3511323450	44750	44750	44750	44750	0
258	20240305	163300	3511323450	44750	44750	44750	44750	0
259	20240305	163200	3511323450	44750	44750	44750	44750	0
260	20240305	163100	3511323450	44750	44750	44750	44750	0
261	20240305	163000	3511323450	44750	44750	44750	44750	0
262	20240305	162900	3511323450	44750	44750	44750	44750	0
263	20240305	162800	3511323450	44750	44750	44750	44750	0
264	20240305	162700	3511323450	44750	44750	44750	44750	0
265	20240305	162600	3511323450	44750	44750	44750	44750	0
266	20240305	162500	3511323450	44750	44750	44750	44750	0
267	20240305	162400	3511323450	44750	44750	44750	44750	0
268	20240305	162300	3511323450	44750	44750	44750	44750	0
269	20240305	162200	3511323450	44750	44750	44750	44750	0
270	20240305	162100	3511323450	44750	44750	44750	44750	0
271	20240305	162000	3511323450	44750	44750	44750	44750	0
272	20240305	161900	3511323450	44750	44750	44750	44750	912
273	20240305	161800	3511323450	44750	44750	44750	44750	0
274	20240305	161700	3511323450	44750	44750	44750	44750	0
275	20240305	161600	3511323450	44750	44750	44750	44750	0
276	20240305	161500	3511323450	44750	44750	44750	44750	0
277	20240305	161400	3511323450	44750	44750	44750	44750	0
278	20240305	161300	3511323450	44750	44750	44750	44750	0
279	20240305	161200	3511323450	44750	44750	44750	44750	0
280	20240305	161100	3511323450	44750	44750	44750	44750	0
281	20240305	161000	3511323450	44750	44750	44750	44750	0
282	20240305	160900	3511323450	44750	44750	44750	44750	0
283	20240305	160800	3511323450	44750	44750	44750	44750	0
284	20240305	160700	3511323450	44750	44750	44750	44750	0
285	20240305	160600	3511323450	44750	44750	44750	44750	0
286	20240305	160500	3511323450	44750	44750	44750	44750	0
287	20240305	160400	3511323450	44750	44750	44750	44750	0
288	20240305	160300	3511323450	44750	44750	44750	44750	0
289	20240305	160200	3511323450	44750	44750	44750	44750	0
290	20240305	160100	3511323450	44750	44750	44750	44750	0
291	20240305	160000	3511323450	44750	44750	44750	44750	0
292	20240305	155900	3511323450	44750	44750	44750	44750	0
293	20240305	155800	3511323450	44750	44750	44750	44750	0
294	20240305	155700	3511323450	44750	44750	44750	44750	0
295	20240305	155600	3511323450	44750	44750	44750	44750	0
296	20240305	155500	3511323450	44750	44750	44750	44750	0
297	20240305	155400	3511323450	44750	44750	44750	44750	0
298	20240305	155300	3511323450	44750	44750	44750	44750	0
299	20240305	155200	3511323450	44750	44750	44750	44750	0
300	20240305	155100	3511323450	44750	44750	44750	44750	0
301	20240305	155000	3511323450	44750	44750	44750	44750	0
302	20240305	154900	3511323450	44750	44750	44750	44750	912
303	20240305	154800	3511323450	44750	44750	44750	44750	0
304	20240305	154700	3511323450	44750	44750	44750	44750	0
305	20240305	154600	3511323450	44750	44750	44750	44750	0
306	20240305	154500	3511323450	44750	44750	44750	44750	0
307	20240305	154400	3511323450	44750	44750	44750	44750	0
308	20240305	154300	3511323450	44750	44750	44750	44750	0
309	20240305	154200	3511323450	44750	44750	44750	44750	0
310	20240305	154100	3511323450	44750	44750	44750	44750	0
311	20240305	154000	3511323450	44750	44750	44750	44750	0
312	20240305	153900	3511323450	44750	44750	44750	44750	0
313	20240305	153800	3511323450	44750	44750	44750	44750	0
314	20240305	153700	3511323450	44750	44750	44750	44750	0
315	20240305	153600	3511323450	44750	44750	44750	44750	0
316	20240305	153500	3511323450	44750	44750	44750	44750	0
317	20240305	153400	3511323450	44750	44750	44750	44750	0
318	20240305	153300	3511323450	44750	44750	44750	44750	0
319	20240305	153200	3511323450	44750	44750	44750	44750	0
320	20240305	153100	3511323450	44750	44750	44750	44750	0
321	20240305	153000	3511323450	44750	44750	44750	44750	912
322	20240305	152900	3470511450	44700	44700	44700	44700	0
323	20240305	152800	3470511450	44700	44700	44700	44700	0
324	20240305	152700	3470511450	44700	44700	44700	44700	0
325	20240305	152600	3470511450	44700	44700	44700	44700	0
326	20240305	152500	3470511450	44700	44700	44700	44700	0
327	20240305	152400	3470511450	44700	44700	44700	44700	0
328	20240305	152300	3470511450	44700	44700	44700	44700	0
329	20240305	152200	3470511450	44700	44700	44700	44700	0
330	20240305	152100	3470511450	44700	44700	44700	44700	0
331	20240305	152000	3470511450	44700	44700	44700	44700	0
332	20240305	151900	3470511450	44700	44700	44700	44650	195
333	20240305	151800	3461795000	44700	44700	44700	44650	40
334	20240305	151700	3460007500	44700	44650	44700	44650	162
335	20240305	151600	3452766800	44650	44650	44700	44650	178
336	20240305	151500	3444819050	44700	44750	44750	44650	382
337	20240305	151400	3427752400	44700	44700	44750	44700	35
338	20240305	151300	3426187850	44700	44700	44750	44700	124
339	20240305	151200	3420640050	44700	44700	44700	44650	1052
340	20240305	151100	3373616300	44650	44700	44700	44650	323
341	20240305	151000	3359185000	44650	44700	44700	44650	126
342	20240305	150900	3353558650	44700	44700	44700	44650	54
343	20240305	150800	3351147000	44700	44700	44750	44650	3692
344	20240305	150700	3186110700	44700	44750	44750	44700	468
345	20240305	150600	3165190700	44750	44700	44750	44700	120
346	20240305	150500	3159826450	44700	44750	44750	44700	400
347	20240305	150400	3141946200	44750	44750	44750	44700	25
348	20240305	150300	3140828050	44750	44700	44750	44700	308
349	20240305	150200	3127057200	44700	44750	44750	44700	264
350	20240305	150100	3115255550	44750	44700	44750	44700	52
351	20240305	150000	3112929200	44750	44750	44750	44700	108
352	20240305	145900	3108100000	44750	44700	44750	44700	40
353	20240305	145800	3106311200	44700	44750	44750	44700	202
354	20240305	145700	3097272750	44750	44700	44750	44700	276
355	20240305	145600	3084935300	44700	44750	44750	44700	2349
356	20240305	145500	2979821200	44800	44750	44800	44750	677
357	20240305	145400	2949524850	44750	44800	44800	44750	100
358	20240305	145300	2945048650	44800	44800	44800	44750	352
359	20240305	145200	2929296500	44800	44800	44800	44750	125
360	20240305	145100	2923699400	44800	44750	44800	44750	103
361	20240305	145000	2919088100	44800	44750	44800	44750	49
362	20240305	144900	2916893250	44750	44800	44800	44750	1867
363	20240305	144800	2833252300	44800	44850	44850	44800	2968
364	20240305	144700	2700285450	44850	44850	44850	44800	35
365	20240305	144600	2698717050	44850	44800	44850	44800	42
366	20240305	144500	2696834200	44800	44800	44800	44800	87
367	20240305	144400	2692936600	44850	44850	44850	44800	2743
368	20240305	144300	2569916950	44900	44850	44900	44850	115
369	20240305	144200	2564759100	44900	44850	44900	44850	18
370	20240305	144100	2563951700	44850	44900	44900	44850	200
371	20240305	144000	2554980800	44900	44850	44900	44850	356
372	20240305	143900	2539013900	44900	44900	44900	44850	1307
373	20240305	143800	2480394550	44900	44900	44900	44850	101
374	20240305	143700	2475861500	44900	44900	44900	44850	73
375	20240305	143600	2472586900	44900	44900	44900	44850	55
376	20240305	143500	2470118250	44850	44900	44900	44850	79
377	20240305	143400	2466573450	44900	44850	44900	44850	52
378	20240305	143300	2464241200	44850	44900	44900	44850	33
379	20240305	143200	2462759550	44850	44900	44900	44850	70
380	20240305	143100	2459618450	44900	44900	44900	44850	44
381	20240305	143000	2457643500	44850	44900	44900	44850	63
382	20240305	142900	2454817400	44900	44850	44900	44850	23
383	20240305	142800	2453785800	44850	44900	44900	44850	24
384	20240305	142700	2452708850	44900	44900	44900	44850	80
385	20240305	142600	2449118500	44900	44900	44900	44850	65
386	20240305	142500	2446202650	44900	44850	44900	44850	8
387	20240305	142400	2445843800	44850	44900	44900	44850	51
388	20240305	142300	2443555050	44900	44950	44950	44900	113
389	20240305	142200	2438481300	44900	44900	44900	44900	77
390	20240305	142100	2435024000	44950	44900	44950	44900	113
391	20240305	142000	2429950250	44900	44900	44900	44850	245
392	20240305	141900	2418950400	44900	44900	44900	44850	21
393	20240305	141800	2418008150	44850	44850	44850	44850	14
394	20240305	141700	2417380250	44900	44850	44900	44850	256
395	20240305	141600	2405886500	44850	44850	44900	44850	85
396	20240305	141500	2402074200	44850	44900	44900	44850	127
397	20240305	141400	2396377600	44900	44900	44900	44850	16
398	20240305	141300	2395659800	44900	44850	44900	44850	102
399	20240305	141200	2391081000	44850	44900	44900	44850	90
400	20240305	141100	2387042000	44900	44850	44900	44850	15
401	20240305	141000	2386369150	44850	44900	44900	44850	15
402	20240305	140900	2385696300	44900	44850	44900	44850	24
403	20240305	140800	2384619350	44900	44900	44900	44850	113
404	20240305	140700	2379551150	44850	44900	44900	44850	104
405	20240305	140600	2374882900	44900	44850	44900	44850	188
406	20240305	140500	2366447400	44850	44900	44900	44850	42
407	20240305	140400	2364563650	44850	44900	44900	44850	78
408	20240305	140300	2361063800	44900	44900	44900	44850	21
409	20240305	140200	2360121550	44900	44900	44900	44850	23
410	20240305	140100	2359089500	44900	44850	44900	44850	35
411	20240305	140000	2357518600	44900	44900	44900	44900	27
412	20240305	135900	2356306300	44900	44850	44900	44850	36
413	20240305	135800	2354689950	44900	44900	44900	44850	31
414	20240305	135700	2353298700	44850	44900	44900	44850	94
415	20240305	135600	2349078700	44900	44900	44900	44850	103
416	20240305	135500	2344455650	44850	44850	44900	44850	290
417	20240305	135400	2331436600	44900	44850	44900	44850	215
418	20240305	135300	2321784350	44900	44900	44950	44900	444
419	20240305	135200	2301848650	44900	44900	44950	44900	62
420	20240305	135100	2299064750	44950	44950	44950	44950	2
421	20240305	135000	2298974850	44900	44950	44950	44900	24
422	20240305	134900	2297896900	44900	44900	44950	44900	44
423	20240305	134800	2295921200	44900	44900	44950	44900	68
424	20240305	134700	2292866250	44950	44900	44950	44900	122
425	20240305	134600	2287388350	44900	44950	44950	44900	14
426	20240305	134500	2286759700	44900	44900	44900	44900	28
427	20240305	134400	2285502500	44900	44950	44950	44900	2616
428	20240305	134300	2168038000	44950	44900	44950	44900	17
429	20240305	134200	2167274500	44950	44950	44950	44950	13
430	20240305	134100	2166690150	44950	44950	44950	44900	32
431	20240305	134000	2165252650	44950	44950	44950	44900	203
432	20240305	133900	2156134100	44900	44950	44950	44900	32
433	20240305	133800	2154696400	44950	44950	44950	44900	41
434	20240305	133700	2152854100	44950	44900	44950	44900	32
435	20240305	133600	2151416650	44950	44950	44950	44900	30
436	20240305	133500	2150068800	44950	44900	44950	44900	25
437	20240305	133400	2148945700	44950	44950	44950	44950	65
438	20240305	133300	2146023950	44950	44950	44950	44900	150
439	20240305	133200	2139282050	45000	45000	45000	44950	46
440	20240305	133100	2137213200	44950	45000	45000	44950	58
441	20240305	133000	2134605850	45000	44950	45000	44950	23
442	20240305	132900	2133571950	44950	44950	44950	44950	24
443	20240305	132800	2132493150	44950	45000	45000	44950	18
444	20240305	132700	2131684000	45000	45000	45000	45000	9
445	20240305	132600	2131279000	45000	45000	45000	45000	22
446	20240305	132500	2130289000	45000	44950	45000	44950	144
447	20240305	132400	2123816150	44950	45000	45000	44950	47
448	20240305	132300	2121701900	45000	45000	45000	45000	2
449	20240305	132200	2121611900	44950	44950	45000	44950	108
450	20240305	132100	2116755550	44950	45000	45000	44950	347
451	20240305	132000	2101157600	44950	44950	44950	44950	1
452	20240305	131900	2101112650	44950	45000	45000	44950	2
453	20240305	131800	2101022700	45000	45000	45000	45000	1
454	20240305	131700	2100977700	44950	44950	44950	44950	45
455	20240305	131600	2098954950	44950	44950	44950	44950	2
456	20240305	131500	2098865050	45000	45000	45000	45000	60
457	20240305	131400	2096165050	45000	45000	45000	45000	0
458	20240305	131300	2096165050	45000	45000	45000	45000	1
459	20240305	131200	2096120050	45000	45000	45000	45000	18
460	20240305	131100	2095310050	45000	45000	45000	45000	65
461	20240305	131000	2092385050	45000	44950	45000	44950	3
462	20240305	130900	2092250150	45000	45000	45000	45000	68
463	20240305	130800	2089190150	45000	45000	45000	44950	5
464	20240305	130700	2088965200	44950	45000	45000	44950	3
465	20240305	130600	2088830250	44950	44950	44950	44950	0
466	20240305	130500	2088830250	44950	44950	44950	44950	329
467	20240305	130400	2074041700	45000	44950	45000	44950	7
468	20240305	130300	2073727000	44950	45000	45000	44950	150
469	20240305	130200	2066984350	45000	45000	45000	44950	13
470	20240305	130100	2066399450	45000	44950	45000	44950	3
471	20240305	130000	2066264500	44950	45000	45000	44950	23
472	20240305	125900	2065230600	44950	44950	44950	44950	2
473	20240305	125800	2065140700	44900	44900	44900	44900	49
474	20240305	125700	2062940600	44900	44900	44900	44900	59
475	20240305	125600	2060291500	44900	44900	44950	44900	2544
476	20240305	125500	1946004750	44900	44900	44900	44900	77
477	20240305	125400	1942547450	44950	44950	44950	44950	716
478	20240305	125300	1910363250	44950	45000	45000	44950	102
479	20240305	125200	1905773350	44950	44950	44950	44950	8
480	20240305	125100	1905413750	45000	45000	45000	45000	10
481	20240305	125000	1904963750	44950	45000	45000	44950	4
482	20240305	124900	1904783800	45000	44950	45000	44950	3
483	20240305	124800	1904648900	45000	45000	45000	45000	3
484	20240305	124700	1904513900	44950	44950	44950	44950	207
485	20240305	124600	1895209250	44950	44950	44950	44900	133
486	20240305	124500	1889235300	44950	45000	45000	44900	21
487	20240305	124400	1888291750	45000	44950	45000	44900	600
488	20240305	124300	1861313350	44950	45000	45000	44950	63
489	20240305	124200	1858479000	44950	45000	45000	44950	131
490	20240305	124100	1852584450	44950	45000	45000	44950	18
491	20240305	124000	1851774500	44950	44950	44950	44900	1088
492	20240305	123900	1802869000	44950	44950	44950	44950	1
493	20240305	123800	1802824050	44900	44900	44900	44900	86
494	20240305	123700	1798962650	44900	44950	44950	44900	83
495	20240305	123600	1795235400	44950	44900	44950	44900	4
496	20240305	123500	1795055650	44900	44950	44950	44900	114
497	20240305	123400	1789931400	44950	44900	44950	44900	12
498	20240305	123300	1789392350	44900	44900	44900	44900	123
499	20240305	123200	1783869650	44950	44950	44950	44900	35
500	20240305	123100	1782296450	44950	44900	44950	44900	38
501	20240305	123000	1780588450	44950	44950	44950	44950	36
502	20240305	122900	1778970250	44900	44950	44950	44900	26
503	20240305	122800	1777802300	44950	44950	44950	44900	18
504	20240305	122700	1776993300	44950	44950	44950	44950	47
505	20240305	122600	1774880650	44900	44950	44950	44900	10
506	20240305	122500	1774431200	44950	44900	44950	44900	143
507	20240305	122400	1768004050	44900	44900	44900	44900	30
508	20240305	122300	1766657050	44900	44950	44950	44900	47
509	20240305	122200	1764544550	44950	44900	44950	44900	2
510	20240305	122100	1764454700	44950	44950	44950	44950	5
511	20240305	122000	1764229950	44900	44950	44950	44900	18
512	20240305	121900	1763421200	44950	44950	44950	44900	16
513	20240305	121800	1762702050	44900	44900	44900	44900	38
514	20240305	121700	1760995850	44900	44900	44900	44900	30
515	20240305	121600	1759648850	44900	44950	44950	44900	2
516	20240305	121500	1759559000	44950	44900	44950	44900	136
517	20240305	121400	1753452450	44950	44900	44950	44900	52
518	20240305	121300	1751117550	44900	44950	44950	44900	32
519	20240305	121200	1749680350	44950	44900	44950	44900	12
520	20240305	121100	1749141050	44900	44950	44950	44900	15
521	20240305	121000	1748467300	44900	44950	44950	44900	34
522	20240305	120900	1746940550	44950	44900	44950	44900	128
523	20240305	120800	1741192350	44950	44950	44950	44950	31
524	20240305	120700	1739798900	44950	44900	44950	44900	45
525	20240305	120600	1737778100	44900	44900	44950	44900	26
526	20240305	120500	1736609850	44950	44950	44950	44950	4
527	20240305	120400	1736430050	44900	44950	44950	44900	106
528	20240305	120300	1731670400	44950	44900	44950	44900	85
529	20240305	120200	1727849750	44900	44950	44950	44900	26
530	20240305	120100	1726682300	44950	44950	44950	44900	46
531	20240305	120000	1724614750	44950	44900	44950	44900	5
532	20240305	115900	1724390100	44950	44950	44950	44950	3
533	20240305	115800	1724255250	44950	44900	44950	44900	185
534	20240305	115700	1715947550	44900	44900	44950	44900	166
535	20240305	115600	1708493300	44950	44950	44950	44950	33
536	20240305	115500	1707009950	44950	44950	44950	44900	30
537	20240305	115400	1705662150	44950	44950	44950	44900	7
538	20240305	115300	1705347600	44950	44950	44950	44950	6
539	20240305	115200	1705077900	44950	44900	44950	44900	163
540	20240305	115100	1697758750	44900	44950	44950	44900	34
541	20240305	115000	1696231800	44900	44900	44900	44900	116
542	20240305	114900	1691023400	44900	44950	44950	44900	528
543	20240305	114800	1667315000	44950	44950	44950	44900	1887
544	20240305	114700	1582520150	44950	44950	44950	44950	307
545	20240305	114600	1568720500	44950	45000	45000	44950	21
546	20240305	114500	1567775600	45000	44950	45000	44950	24
547	20240305	114400	1566696700	45000	45000	45000	44950	54
548	20240305	114300	1564269200	44950	44950	44950	44950	2
549	20240305	114200	1564179300	45000	45000	45000	44950	29
550	20240305	114100	1562874350	45000	45000	45000	44950	195
551	20240305	114000	1554102850	44950	45000	45000	44950	7
552	20240305	113900	1553787950	45000	44950	45000	44950	43
553	20240305	113800	1551855050	44950	44950	44950	44950	138
554	20240305	113700	1545651950	45000	45000	45000	44950	134
555	20240305	113600	1539627500	45000	45000	45000	44950	118
556	20240305	113500	1534320050	45000	45000	45000	45000	13
557	20240305	113400	1533735050	44950	45000	45000	44950	15
558	20240305	113300	1533060150	44950	45000	45000	44950	2
559	20240305	113200	1532970200	45000	44950	45000	44950	15
560	20240305	113100	1532295850	45000	45000	45000	44950	124
561	20240305	113000	1526717800	45000	45000	45000	44950	28
562	20240305	112900	1525457850	45000	45000	45000	45000	4
563	20240305	112800	1525277850	44950	44950	45000	44950	133
564	20240305	112700	1519293150	44950	45000	45050	44950	925
565	20240305	112600	1477668900	45000	45000	45000	45000	167
566	20240305	112500	1470153900	45050	45050	45050	45050	13
567	20240305	112400	1469568250	45000	45050	45050	45000	91
568	20240305	112300	1465470650	45050	45000	45050	45000	51
569	20240305	112200	1463173150	45050	45000	45050	45000	503
570	20240305	112100	1440538050	45050	45050	45050	45000	30
571	20240305	112000	1439186650	45050	45000	45050	45000	5
572	20240305	111900	1438961450	45050	45050	45050	45050	5
573	20240305	111800	1438736200	45050	45000	45050	45000	1464
574	20240305	111700	1372853400	45050	45000	45050	45000	11
575	20240305	111600	1372358050	45050	45050	45050	45050	4
576	20240305	111500	1372177850	45000	45000	45000	45000	15
577	20240305	111400	1371502850	45000	45100	45100	45000	299
578	20240305	111300	1358047700	45000	45050	45050	45000	4447
579	20240305	111200	1157908200	45050	45050	45050	45050	44
580	20240305	111100	1155926000	45050	45100	45100	45050	52
581	20240305	111000	1153583350	45100	45150	45150	45100	4
582	20240305	110900	1153402900	45100	45100	45100	45100	58
583	20240305	110800	1150787100	45100	45100	45100	45100	501
584	20240305	110700	1128192000	45100	45100	45100	45100	11
585	20240305	110600	1127695900	45100	45050	45100	45050	159
586	20240305	110500	1120532800	45050	45100	45100	45050	197
587	20240305	110400	1111657300	45100	45100	45100	45100	0
588	20240305	110300	1111657300	45100	45050	45100	45050	14
589	20240305	110200	1111026400	45100	45100	45100	45100	1
590	20240305	110100	1110981300	45100	45100	45100	45100	3
591	20240305	110000	1110846000	45050	45100	45100	45050	11
592	20240305	105900	1110350400	45050	45000	45050	45000	22
593	20240305	105800	1109359900	45050	45050	45050	45050	276
594	20240305	105700	1096926100	45050	45050	45050	45050	39
595	20240305	105600	1095169150	45050	45050	45050	45050	1
596	20240305	105500	1095124100	45100	45050	45100	45050	4
597	20240305	105400	1094943750	45050	45100	45100	45050	124
598	20240305	105300	1089357050	45100	45050	45100	45000	103
599	20240305	105200	1084719200	45050	45050	45050	45050	14
600	20240305	105100	1084088500	45050	45050	45050	45050	7
601	20240305	105000	1083773150	45000	45050	45100	45000	446
602	20240305	104900	1063681350	45050	45050	45050	45050	12
603	20240305	104800	1063140750	45050	45050	45050	45050	0
604	20240305	104700	1063140750	45050	45050	45050	45000	25
605	20240305	104600	1062015100	45050	45050	45050	45050	15
606	20240305	104500	1061339350	45050	45050	45050	45000	13
607	20240305	104400	1060753750	45050	45050	45050	45050	13
608	20240305	104300	1060168100	45050	45050	45050	45050	54
609	20240305	104200	1057735400	45000	45000	45050	45000	380
610	20240305	104100	1040624900	45000	45000	45050	45000	52
611	20240305	104000	1038284150	45000	45050	45050	45000	92
612	20240305	103900	1034144050	45050	45050	45050	45050	3
613	20240305	103800	1034008900	45050	45050	45050	45050	28
614	20240305	103700	1032747500	45050	45050	45050	45000	95
615	20240305	103600	1028468250	45050	45050	45050	45050	73
616	20240305	103500	1025179600	45000	45050	45100	45000	443
617	20240305	103400	1005237350	45050	45050	45050	45050	1
618	20240305	103300	1005192300	45050	45050	45050	45050	91
619	20240305	103200	1001092750	45050	45050	45050	45050	10
620	20240305	103100	1000642250	45000	45050	45050	45000	303
621	20240305	103000	987002400	45050	45050	45050	45050	86
622	20240305	102900	983128100	45050	45050	45050	45050	88
623	20240305	102800	979163700	45050	45050	45050	45050	122
624	20240305	102700	973667600	45000	45000	45050	45000	1951
625	20240305	102600	885872300	45050	45050	45050	45050	7
626	20240305	102500	885556950	45050	45050	45050	45050	82
627	20240305	102400	881862850	45000	45050	45050	45000	69
628	20240305	102300	878755100	45000	45050	45100	45000	2818
629	20240305	102200	751804100	45100	45050	45100	45050	31
630	20240305	102100	750407500	45100	45100	45100	45100	11
631	20240305	102000	749911400	45100	45100	45100	45100	73
632	20240305	101900	746619100	45100	45100	45100	45100	2
633	20240305	101800	746528900	45100	45100	45100	45100	163
634	20240305	101700	739177600	45100	45100	45100	45050	175
635	20240305	101600	731285400	45100	45100	45100	45100	50
636	20240305	101500	729030400	45100	45200	45200	45100	1160
637	20240305	101400	676711600	45200	45150	45200	45150	5
638	20240305	101300	676485700	45150	45200	45200	45150	45
639	20240305	101200	674453900	45200	45200	45200	45200	45
640	20240305	101100	672419900	45200	45200	45200	45200	1
641	20240305	101000	672374700	45150	45150	45150	45150	1
642	20240305	100900	672329550	45150	45150	45150	45150	10
643	20240305	100800	671878050	45150	45150	45150	45150	1
644	20240305	100700	671832900	45100	45150	45200	45100	7
645	20240305	100600	671517050	45150	45150	45150	45150	33
646	20240305	100500	670027100	45150	45150	45150	45150	1
647	20240305	100400	669981950	45150	45150	45150	45150	7
648	20240305	100300	669665900	45100	45100	45100	45100	12
649	20240305	100200	669124700	45100	45150	45150	45100	22
650	20240305	100100	668132200	45150	45150	45150	45150	3
651	20240305	100000	667996750	45100	45150	45150	45100	104
652	20240305	095900	663303800	45150	45150	45150	45150	19
653	20240305	095800	662445950	45150	45150	45150	45150	4
654	20240305	095700	662265350	45150	45150	45150	45150	1
655	20240305	095600	662220200	45200	45150	45200	45150	211
656	20240305	095500	652693250	45150	45200	45200	45150	6
657	20240305	095400	652422300	45100	45150	45150	45100	11
658	20240305	095300	651926150	45200	45100	45200	45100	3
659	20240305	095200	651790650	45100	45050	45100	45050	94
660	20240305	095100	647553750	45200	45050	45200	45050	146
661	20240305	095000	640968350	45100	45100	45100	45100	27
662	20240305	094900	639750650	45100	45100	45100	45050	19
663	20240305	094800	638894050	45050	45050	45050	45050	0
664	20240305	094700	638894050	45050	45050	45050	45050	66
665	20240305	094600	635920750	45050	45100	45100	45050	27
666	20240305	094500	634703400	45100	45100	45100	45100	96
667	20240305	094400	630373800	45100	45100	45100	45050	324
668	20240305	094300	615775800	45100	45100	45150	45100	365
669	20240305	094200	599314250	45100	45050	45100	45050	41
670	20240305	094100	597466400	45100	45050	45100	45050	122
671	20240305	094000	591969200	45100	45050	45100	45050	29
672	20240305	093900	590661900	45100	45100	45100	45050	27
673	20240305	093800	589444500	45050	45050	45050	45050	60
674	20240305	093700	586741500	45050	45050	45100	45050	445
675	20240305	093600	566689900	45100	45150	45150	45100	459
676	20240305	093500	545988900	45150	45150	45150	45100	218
677	20240305	093400	536148300	45100	45150	45150	45100	79
678	20240305	093300	532585300	45150	45150	45150	45100	271
679	20240305	093200	520355200	45150	45150	45150	45150	196
680	20240305	093100	511505800	45200	45200	45200	45200	17
681	20240305	093000	510737400	45200	45200	45200	45150	19
682	20240305	092900	509879000	45150	45200	45200	45150	50
683	20240305	092800	507619350	45200	45200	45200	45200	138
684	20240305	092700	501381750	45200	45250	45250	45200	46
685	20240305	092600	499300500	45250	45200	45250	45200	21
686	20240305	092500	498350300	45300	45150	45300	45150	176
687	20240305	092400	490403600	45150	45150	45150	45150	48
688	20240305	092300	488236400	45150	45250	45250	45150	520
689	20240305	092200	464728500	45250	45250	45250	45200	1027
690	20240305	092100	418304950	45250	45300	45300	45200	1412
691	20240305	092000	354346050	45300	45200	45300	45200	1084
692	20240305	091900	305271300	45200	45100	45250	45100	567
693	20240305	091800	279642900	45200	45150	45200	45150	612
694	20240305	091700	251982000	45150	45150	45150	45150	32
695	20240305	091600	250537200	45100	45150	45150	45100	289
696	20240305	091500	237500550	45150	45150	45150	45150	40
697	20240305	091400	235694550	45100	45150	45150	45100	47
698	20240305	091300	233573700	45150	45100	45150	45100	225
699	20240305	091200	223424200	45100	45050	45100	45050	88
700	20240305	091100	219455450	45050	45050	45050	45000	288
701	20240305	091000	206481200	45050	45050	45050	45000	106
702	20240305	090900	201708950	45000	45050	45050	45000	1001
703	20240305	090800	156619100	45050	45050	45100	45050	654
704	20240305	090700	127156350	45050	45100	45100	45050	272
705	20240305	090600	114889500	45100	45100	45100	45050	97
706	20240305	090500	110516600	45100	45100	45100	45050	193
707	20240305	090400	101818200	45100	45050	45150	45050	274
708	20240305	090300	89464450	45100	45150	45150	45100	898
709	20240305	090200	48961800	45150	45200	45200	45150	185
710	20240305	090100	40607200	45300	45200	45300	45200	212
711	20240305	090000	31024600	45300	45150	45300	45150	687