KissMeData/267980/min/candle-20240313.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240313	205300	309829200	40650	40650	40650	40650	68
3	20240313	205200	309829200	40650	40650	40650	40650	0
4	20240313	205100	309829200	40650	40650	40650	40650	0
5	20240313	205000	309829200	40650	40650	40650	40650	0
6	20240313	204900	309829200	40650	40650	40650	40650	0
7	20240313	204800	309829200	40650	40650	40650	40650	0
8	20240313	204700	309829200	40650	40650	40650	40650	0
9	20240313	204600	309829200	40650	40650	40650	40650	0
10	20240313	204500	309829200	40650	40650	40650	40650	0
11	20240313	204400	309829200	40650	40650	40650	40650	0
12	20240313	204300	309829200	40650	40650	40650	40650	0
13	20240313	204200	309829200	40650	40650	40650	40650	0
14	20240313	204100	309829200	40650	40650	40650	40650	0
15	20240313	204000	309829200	40650	40650	40650	40650	0
16	20240313	203900	309829200	40650	40650	40650	40650	0
17	20240313	203800	309829200	40650	40650	40650	40650	0
18	20240313	203700	309829200	40650	40650	40650	40650	0
19	20240313	203600	309829200	40650	40650	40650	40650	0
20	20240313	203500	309829200	40650	40650	40650	40650	0
21	20240313	203400	309829200	40650	40650	40650	40650	0
22	20240313	203300	309829200	40650	40650	40650	40650	0
23	20240313	203200	309829200	40650	40650	40650	40650	0
24	20240313	203100	309829200	40650	40650	40650	40650	0
25	20240313	203000	309829200	40650	40650	40650	40650	0
26	20240313	202900	309829200	40650	40650	40650	40650	0
27	20240313	202800	309829200	40650	40650	40650	40650	0
28	20240313	202700	309829200	40650	40650	40650	40650	0
29	20240313	202600	309829200	40650	40650	40650	40650	0
30	20240313	202500	309829200	40650	40650	40650	40650	0
31	20240313	202400	309829200	40650	40650	40650	40650	0
32	20240313	202300	309829200	40650	40650	40650	40650	68
33	20240313	202200	309829200	40650	40650	40650	40650	0
34	20240313	202100	309829200	40650	40650	40650	40650	0
35	20240313	202000	309829200	40650	40650	40650	40650	0
36	20240313	201900	309829200	40650	40650	40650	40650	0
37	20240313	201800	309829200	40650	40650	40650	40650	0
38	20240313	201700	309829200	40650	40650	40650	40650	0
39	20240313	201600	309829200	40650	40650	40650	40650	0
40	20240313	201500	309829200	40650	40650	40650	40650	0
41	20240313	201400	309829200	40650	40650	40650	40650	0
42	20240313	201300	309829200	40650	40650	40650	40650	0
43	20240313	201200	309829200	40650	40650	40650	40650	0
44	20240313	201100	309829200	40650	40650	40650	40650	0
45	20240313	201000	309829200	40650	40650	40650	40650	0
46	20240313	200900	309829200	40650	40650	40650	40650	0
47	20240313	200800	309829200	40650	40650	40650	40650	0
48	20240313	200700	309829200	40650	40650	40650	40650	0
49	20240313	200600	309829200	40650	40650	40650	40650	0
50	20240313	200500	309829200	40650	40650	40650	40650	0
51	20240313	200400	309829200	40650	40650	40650	40650	0
52	20240313	200300	309829200	40650	40650	40650	40650	0
53	20240313	200200	309829200	40650	40650	40650	40650	0
54	20240313	200100	309829200	40650	40650	40650	40650	0
55	20240313	200000	309829200	40650	40650	40650	40650	0
56	20240313	195900	309829200	40650	40650	40650	40650	0
57	20240313	195800	309829200	40650	40650	40650	40650	0
58	20240313	195700	309829200	40650	40650	40650	40650	0
59	20240313	195600	309829200	40650	40650	40650	40650	0
60	20240313	195500	309829200	40650	40650	40650	40650	0
61	20240313	195400	309829200	40650	40650	40650	40650	0
62	20240313	195300	309829200	40650	40650	40650	40650	68
63	20240313	195200	309829200	40650	40650	40650	40650	0
64	20240313	195100	309829200	40650	40650	40650	40650	0
65	20240313	195000	309829200	40650	40650	40650	40650	0
66	20240313	194900	309829200	40650	40650	40650	40650	0
67	20240313	194800	309829200	40650	40650	40650	40650	0
68	20240313	194700	309829200	40650	40650	40650	40650	0
69	20240313	194600	309829200	40650	40650	40650	40650	0
70	20240313	194500	309829200	40650	40650	40650	40650	0
71	20240313	194400	309829200	40650	40650	40650	40650	0
72	20240313	194300	309829200	40650	40650	40650	40650	0
73	20240313	194200	309829200	40650	40650	40650	40650	0
74	20240313	194100	309829200	40650	40650	40650	40650	0
75	20240313	194000	309829200	40650	40650	40650	40650	0
76	20240313	193900	309829200	40650	40650	40650	40650	0
77	20240313	193800	309829200	40650	40650	40650	40650	0
78	20240313	193700	309829200	40650	40650	40650	40650	0
79	20240313	193600	309829200	40650	40650	40650	40650	0
80	20240313	193500	309829200	40650	40650	40650	40650	0
81	20240313	193400	309829200	40650	40650	40650	40650	0
82	20240313	193300	309829200	40650	40650	40650	40650	0
83	20240313	193200	309829200	40650	40650	40650	40650	0
84	20240313	193100	309829200	40650	40650	40650	40650	0
85	20240313	193000	309829200	40650	40650	40650	40650	0
86	20240313	192900	309829200	40650	40650	40650	40650	0
87	20240313	192800	309829200	40650	40650	40650	40650	0
88	20240313	192700	309829200	40650	40650	40650	40650	0
89	20240313	192600	309829200	40650	40650	40650	40650	0
90	20240313	192500	309829200	40650	40650	40650	40650	0
91	20240313	192400	309829200	40650	40650	40650	40650	0
92	20240313	192300	309829200	40650	40650	40650	40650	68
93	20240313	192200	309829200	40650	40650	40650	40650	0
94	20240313	192100	309829200	40650	40650	40650	40650	0
95	20240313	192000	309829200	40650	40650	40650	40650	0
96	20240313	191900	309829200	40650	40650	40650	40650	0
97	20240313	191800	309829200	40650	40650	40650	40650	0
98	20240313	191700	309829200	40650	40650	40650	40650	0
99	20240313	191600	309829200	40650	40650	40650	40650	0
100	20240313	191500	309829200	40650	40650	40650	40650	0
101	20240313	191400	309829200	40650	40650	40650	40650	0
102	20240313	191300	309829200	40650	40650	40650	40650	0
103	20240313	191200	309829200	40650	40650	40650	40650	0
104	20240313	191100	309829200	40650	40650	40650	40650	0
105	20240313	191000	309829200	40650	40650	40650	40650	0
106	20240313	190900	309829200	40650	40650	40650	40650	0
107	20240313	190800	309829200	40650	40650	40650	40650	0
108	20240313	190700	309829200	40650	40650	40650	40650	0
109	20240313	190600	309829200	40650	40650	40650	40650	0
110	20240313	190500	309829200	40650	40650	40650	40650	0
111	20240313	190400	309829200	40650	40650	40650	40650	0
112	20240313	190300	309829200	40650	40650	40650	40650	0
113	20240313	190200	309829200	40650	40650	40650	40650	0
114	20240313	190100	309829200	40650	40650	40650	40650	0
115	20240313	190000	309829200	40650	40650	40650	40650	0
116	20240313	185900	309829200	40650	40650	40650	40650	0
117	20240313	185800	309829200	40650	40650	40650	40650	0
118	20240313	185700	309829200	40650	40650	40650	40650	0
119	20240313	185600	309829200	40650	40650	40650	40650	0
120	20240313	185500	309829200	40650	40650	40650	40650	0
121	20240313	185400	309829200	40650	40650	40650	40650	0
122	20240313	185300	309829200	40650	40650	40650	40650	68
123	20240313	185200	309829200	40650	40650	40650	40650	0
124	20240313	185100	309829200	40650	40650	40650	40650	0
125	20240313	185000	309829200	40650	40650	40650	40650	0
126	20240313	184900	309829200	40650	40650	40650	40650	0
127	20240313	184800	309829200	40650	40650	40650	40650	0
128	20240313	184700	309829200	40650	40650	40650	40650	0
129	20240313	184600	309829200	40650	40650	40650	40650	0
130	20240313	184500	309829200	40650	40650	40650	40650	0
131	20240313	184400	309829200	40650	40650	40650	40650	0
132	20240313	184300	309829200	40650	40650	40650	40650	0
133	20240313	184200	309829200	40650	40650	40650	40650	0
134	20240313	184100	309829200	40650	40650	40650	40650	0
135	20240313	184000	309829200	40650	40650	40650	40650	0
136	20240313	183900	309829200	40650	40650	40650	40650	0
137	20240313	183800	309829200	40650	40650	40650	40650	0
138	20240313	183700	309829200	40650	40650	40650	40650	0
139	20240313	183600	309829200	40650	40650	40650	40650	0
140	20240313	183500	309829200	40650	40650	40650	40650	0
141	20240313	183400	309829200	40650	40650	40650	40650	0
142	20240313	183300	309829200	40650	40650	40650	40650	0
143	20240313	183200	309829200	40650	40650	40650	40650	0
144	20240313	183100	309829200	40650	40650	40650	40650	0
145	20240313	183000	309829200	40650	40650	40650	40650	0
146	20240313	182900	309829200	40650	40650	40650	40650	0
147	20240313	182800	309829200	40650	40650	40650	40650	0
148	20240313	182700	309829200	40650	40650	40650	40650	0
149	20240313	182600	309829200	40650	40650	40650	40650	0
150	20240313	182500	309829200	40650	40650	40650	40650	0
151	20240313	182400	309829200	40650	40650	40650	40650	0
152	20240313	182300	309829200	40650	40650	40650	40650	68
153	20240313	182200	309829200	40650	40650	40650	40650	0
154	20240313	182100	309829200	40650	40650	40650	40650	0
155	20240313	182000	309829200	40650	40650	40650	40650	0
156	20240313	181900	309829200	40650	40650	40650	40650	0
157	20240313	181800	309829200	40650	40650	40650	40650	0
158	20240313	181700	309829200	40650	40650	40650	40650	0
159	20240313	181600	309829200	40650	40650	40650	40650	0
160	20240313	181500	309829200	40650	40650	40650	40650	0
161	20240313	181400	309829200	40650	40650	40650	40650	0
162	20240313	181300	309829200	40650	40650	40650	40650	0
163	20240313	181200	309829200	40650	40650	40650	40650	0
164	20240313	181100	309829200	40650	40650	40650	40650	0
165	20240313	181000	309829200	40650	40650	40650	40650	0
166	20240313	180900	309829200	40650	40650	40650	40650	0
167	20240313	180800	309829200	40650	40650	40650	40650	0
168	20240313	180700	309829200	40650	40650	40650	40650	0
169	20240313	180600	309829200	40650	40650	40650	40650	0
170	20240313	180500	309829200	40650	40650	40650	40650	0
171	20240313	180400	309829200	40650	40650	40650	40650	0
172	20240313	180300	309829200	40650	40650	40650	40650	0
173	20240313	180200	309829200	40650	40650	40650	40650	0
174	20240313	180100	309829200	40650	40650	40650	40650	0
175	20240313	180000	309829200	40650	40650	40650	40650	0
176	20240313	175900	309829200	40650	40650	40650	40650	0
177	20240313	175800	309829200	40650	40650	40650	40650	0
178	20240313	175700	309829200	40650	40650	40650	40650	0
179	20240313	175600	309829200	40650	40650	40650	40650	0
180	20240313	175500	309829200	40650	40650	40650	40650	0
181	20240313	175400	309829200	40650	40650	40650	40650	0
182	20240313	175300	309829200	40650	40650	40650	40650	68
183	20240313	175200	309829200	40650	40650	40650	40650	0
184	20240313	175100	309829200	40650	40650	40650	40650	0
185	20240313	175000	309829200	40650	40650	40650	40650	0
186	20240313	174900	309829200	40650	40650	40650	40650	0
187	20240313	174800	309829200	40650	40650	40650	40650	0
188	20240313	174700	309829200	40650	40650	40650	40650	0
189	20240313	174600	309829200	40650	40650	40650	40650	0
190	20240313	174500	309829200	40650	40650	40650	40650	0
191	20240313	174400	309829200	40650	40650	40650	40650	0
192	20240313	174300	309829200	40650	40650	40650	40650	0
193	20240313	174200	309829200	40650	40650	40650	40650	0
194	20240313	174100	309829200	40650	40650	40650	40650	0
195	20240313	174000	309829200	40650	40650	40650	40650	0
196	20240313	173900	309829200	40650	40650	40650	40650	0
197	20240313	173800	309829200	40650	40650	40650	40650	0
198	20240313	173700	309829200	40650	40650	40650	40650	0
199	20240313	173600	309829200	40650	40650	40650	40650	0
200	20240313	173500	309829200	40650	40650	40650	40650	0
201	20240313	173400	309829200	40650	40650	40650	40650	0
202	20240313	173300	309829200	40650	40650	40650	40650	0
203	20240313	173200	309829200	40650	40650	40650	40650	0
204	20240313	173100	309829200	40650	40650	40650	40650	0
205	20240313	173000	309829200	40650	40650	40650	40650	0
206	20240313	172900	309829200	40650	40650	40650	40650	0
207	20240313	172800	309829200	40650	40650	40650	40650	0
208	20240313	172700	309829200	40650	40650	40650	40650	0
209	20240313	172600	309829200	40650	40650	40650	40650	0
210	20240313	172500	309829200	40650	40650	40650	40650	0
211	20240313	172400	309829200	40650	40650	40650	40650	0
212	20240313	172300	309829200	40650	40650	40650	40650	68
213	20240313	172200	309829200	40650	40650	40650	40650	0
214	20240313	172100	309829200	40650	40650	40650	40650	0
215	20240313	172000	309829200	40650	40650	40650	40650	0
216	20240313	171900	309829200	40650	40650	40650	40650	0
217	20240313	171800	309829200	40650	40650	40650	40650	0
218	20240313	171700	309829200	40650	40650	40650	40650	0
219	20240313	171600	309829200	40650	40650	40650	40650	0
220	20240313	171500	309829200	40650	40650	40650	40650	0
221	20240313	171400	309829200	40650	40650	40650	40650	0
222	20240313	171300	309829200	40650	40650	40650	40650	0
223	20240313	171200	309829200	40650	40650	40650	40650	0
224	20240313	171100	309829200	40650	40650	40650	40650	0
225	20240313	171000	309829200	40650	40650	40650	40650	0
226	20240313	170900	309829200	40650	40650	40650	40650	0
227	20240313	170800	309829200	40650	40650	40650	40650	0
228	20240313	170700	309829200	40650	40650	40650	40650	0
229	20240313	170600	309829200	40650	40650	40650	40650	0
230	20240313	170500	309829200	40650	40650	40650	40650	0
231	20240313	170400	309829200	40650	40650	40650	40650	0
232	20240313	170300	309829200	40650	40650	40650	40650	0
233	20240313	170200	309829200	40650	40650	40650	40650	0
234	20240313	170100	309829200	40650	40650	40650	40650	0
235	20240313	170000	309829200	40650	40650	40650	40650	0
236	20240313	165900	309829200	40650	40650	40650	40650	0
237	20240313	165800	309829200	40650	40650	40650	40650	0
238	20240313	165700	309829200	40650	40650	40650	40650	0
239	20240313	165600	309829200	40650	40650	40650	40650	0
240	20240313	165500	309829200	40650	40650	40650	40650	0
241	20240313	165400	309829200	40650	40650	40650	40650	0
242	20240313	165300	309829200	40650	40650	40650	40650	68
243	20240313	165200	309829200	40650	40650	40650	40650	0
244	20240313	165100	309829200	40650	40650	40650	40650	0
245	20240313	165000	309829200	40650	40650	40650	40650	0
246	20240313	164900	309829200	40650	40650	40650	40650	0
247	20240313	164800	309829200	40650	40650	40650	40650	0
248	20240313	164700	309829200	40650	40650	40650	40650	0
249	20240313	164600	309829200	40650	40650	40650	40650	0
250	20240313	164500	309829200	40650	40650	40650	40650	0
251	20240313	164400	309829200	40650	40650	40650	40650	0
252	20240313	164300	309829200	40650	40650	40650	40650	0
253	20240313	164200	309829200	40650	40650	40650	40650	0
254	20240313	164100	309829200	40650	40650	40650	40650	0
255	20240313	164000	309829200	40650	40650	40650	40650	0
256	20240313	163900	309829200	40650	40650	40650	40650	0
257	20240313	163800	309829200	40650	40650	40650	40650	0
258	20240313	163700	309829200	40650	40650	40650	40650	0
259	20240313	163600	309829200	40650	40650	40650	40650	0
260	20240313	163500	309829200	40650	40650	40650	40650	0
261	20240313	163400	309829200	40650	40650	40650	40650	0
262	20240313	163300	309829200	40650	40650	40650	40650	0
263	20240313	163200	309829200	40650	40650	40650	40650	0
264	20240313	163100	309829200	40650	40650	40650	40650	0
265	20240313	163000	309829200	40650	40650	40650	40650	0
266	20240313	162900	309829200	40650	40650	40650	40650	0
267	20240313	162800	309829200	40650	40650	40650	40650	0
268	20240313	162700	309829200	40650	40650	40650	40650	0
269	20240313	162600	309829200	40650	40650	40650	40650	0
270	20240313	162500	309829200	40650	40650	40650	40650	0
271	20240313	162400	309829200	40650	40650	40650	40650	0
272	20240313	162300	309829200	40650	40650	40650	40650	68
273	20240313	162200	309829200	40650	40650	40650	40650	0
274	20240313	162100	309829200	40650	40650	40650	40650	0
275	20240313	162000	309829200	40650	40650	40650	40650	0
276	20240313	161900	309829200	40650	40650	40650	40650	0
277	20240313	161800	309829200	40650	40650	40650	40650	0
278	20240313	161700	309829200	40650	40650	40650	40650	0
279	20240313	161600	309829200	40650	40650	40650	40650	0
280	20240313	161500	309829200	40650	40650	40650	40650	0
281	20240313	161400	309829200	40650	40650	40650	40650	0
282	20240313	161300	309829200	40650	40650	40650	40650	0
283	20240313	161200	309829200	40650	40650	40650	40650	0
284	20240313	161100	309829200	40650	40650	40650	40650	0
285	20240313	161000	309829200	40650	40650	40650	40650	0
286	20240313	160900	309829200	40650	40650	40650	40650	0
287	20240313	160800	309829200	40650	40650	40650	40650	0
288	20240313	160700	309829200	40650	40650	40650	40650	0
289	20240313	160600	309829200	40650	40650	40650	40650	0
290	20240313	160500	309829200	40650	40650	40650	40650	0
291	20240313	160400	309829200	40650	40650	40650	40650	0
292	20240313	160300	309829200	40650	40650	40650	40650	0
293	20240313	160200	309829200	40650	40650	40650	40650	0
294	20240313	160100	309829200	40650	40650	40650	40650	0
295	20240313	160000	309829200	40650	40650	40650	40650	0
296	20240313	155900	309829200	40650	40650	40650	40650	0
297	20240313	155800	309829200	40650	40650	40650	40650	0
298	20240313	155700	309829200	40650	40650	40650	40650	0
299	20240313	155600	309829200	40650	40650	40650	40650	0
300	20240313	155500	309829200	40650	40650	40650	40650	0
301	20240313	155400	309829200	40650	40650	40650	40650	0
302	20240313	155300	309829200	40650	40650	40650	40650	68
303	20240313	155200	309829200	40650	40650	40650	40650	0
304	20240313	155100	309829200	40650	40650	40650	40650	0
305	20240313	155000	309829200	40650	40650	40650	40650	0
306	20240313	154900	309829200	40650	40650	40650	40650	0
307	20240313	154800	309829200	40650	40650	40650	40650	0
308	20240313	154700	309829200	40650	40650	40650	40650	0
309	20240313	154600	309829200	40650	40650	40650	40650	0
310	20240313	154500	309829200	40650	40650	40650	40650	0
311	20240313	154400	309829200	40650	40650	40650	40650	0
312	20240313	154300	309829200	40650	40650	40650	40650	0
313	20240313	154200	309829200	40650	40650	40650	40650	0
314	20240313	154100	309829200	40650	40650	40650	40650	0
315	20240313	154000	309829200	40650	40650	40650	40650	0
316	20240313	153900	309829200	40650	40650	40650	40650	0
317	20240313	153800	309829200	40650	40650	40650	40650	0
318	20240313	153700	309829200	40650	40650	40650	40650	0
319	20240313	153600	309829200	40650	40650	40650	40650	0
320	20240313	153500	309829200	40650	40650	40650	40650	0
321	20240313	153400	309829200	40650	40650	40650	40650	0
322	20240313	153300	309829200	40650	40650	40650	40650	0
323	20240313	153200	309829200	40650	40650	40650	40650	0
324	20240313	153100	309829200	40650	40650	40650	40650	0
325	20240313	153000	309829200	40650	40650	40650	40650	68
326	20240313	152900	307065000	40550	40550	40550	40550	0
327	20240313	152800	307065000	40550	40550	40550	40550	0
328	20240313	152700	307065000	40550	40550	40550	40550	0
329	20240313	152600	307065000	40550	40550	40550	40550	0
330	20240313	152500	307065000	40550	40550	40550	40550	0
331	20240313	152400	307065000	40550	40550	40550	40550	0
332	20240313	152300	307065000	40550	40550	40550	40550	0
333	20240313	152200	307065000	40550	40550	40550	40550	0
334	20240313	152100	307065000	40550	40550	40550	40550	0
335	20240313	152000	307065000	40550	40550	40550	40550	0
336	20240313	151900	307065000	40550	40550	40550	40550	19
337	20240313	151800	306294550	40550	40650	40650	40550	237
338	20240313	151700	296669100	40600	40600	40600	40600	150
339	20240313	151600	290579100	40550	40600	40600	40550	6
340	20240313	151500	290335750	40550	40550	40550	40550	32
341	20240313	151400	289038150	40600	40600	40600	40600	1
342	20240313	151300	288997550	40600	40600	40600	40600	0
343	20240313	151200	288997550	40600	40600	40600	40600	77
344	20240313	151100	285871350	40550	40550	40550	40550	20
345	20240313	151000	285060350	40600	40550	40600	40550	2
346	20240313	150900	284979200	40550	40600	40600	40550	26
347	20240313	150800	283924250	40550	40550	40550	40550	3
348	20240313	150700	283802600	40550	40550	40550	40550	4
349	20240313	150600	283640400	40550	40550	40550	40550	2
350	20240313	150500	283559300	40600	40600	40600	40600	3
351	20240313	150400	283437500	40600	40600	40600	40600	0
352	20240313	150300	283437500	40600	40550	40600	40550	157
353	20240313	150200	277071100	40550	40550	40550	40550	0
354	20240313	150100	277071100	40550	40550	40550	40550	1
355	20240313	150000	277030550	40550	40550	40550	40550	3
356	20240313	145900	276908900	40550	40550	40550	40550	99
357	20240313	145800	272894450	40550	40550	40550	40550	0
358	20240313	145700	272894450	40550	40550	40550	40550	0
359	20240313	145600	272894450	40550	40550	40550	40550	0
360	20240313	145500	272894450	40550	40550	40550	40550	0
361	20240313	145400	272894450	40550	40550	40550	40550	2
362	20240313	145300	272813350	40500	40500	40500	40500	1
363	20240313	145200	272772850	40500	40600	40600	40500	41
364	20240313	145100	271112250	40550	40550	40550	40550	9
365	20240313	145000	270747300	40500	40500	40500	40500	0
366	20240313	144900	270747300	40500	40500	40500	40500	41
367	20240313	144800	269086800	40450	40450	40450	40450	1
368	20240313	144700	269046350	40450	40450	40450	40450	0
369	20240313	144600	269046350	40450	40450	40450	40450	0
370	20240313	144500	269046350	40450	40450	40450	40450	40
371	20240313	144400	267428350	40550	40550	40550	40550	0
372	20240313	144300	267428350	40550	40550	40550	40550	0
373	20240313	144200	267428350	40550	40550	40550	40550	11
374	20240313	144100	266982300	40450	40450	40450	40450	31
375	20240313	144000	265728350	40400	40400	40400	40400	0
376	20240313	143900	265728350	40400	40400	40400	40400	0
377	20240313	143800	265728350	40400	40450	40450	40400	40
378	20240313	143700	264111250	40550	40550	40600	40550	558
379	20240313	143600	241479350	40500	40500	40500	40500	0
380	20240313	143500	241479350	40500	40500	40500	40500	0
381	20240313	143400	241479350	40500	40500	40500	40500	36
382	20240313	143300	240021350	40450	40450	40450	40450	0
383	20240313	143200	240021350	40450	40450	40450	40450	2
384	20240313	143100	239940450	40450	40450	40450	40450	51
385	20240313	143000	237877500	40500	40500	40500	40500	0
386	20240313	142900	237877500	40500	40500	40500	40500	0
387	20240313	142800	237877500	40500	40500	40500	40500	1
388	20240313	142700	237837000	40500	40500	40500	40500	2
389	20240313	142600	237756000	40500	40500	40500	40500	0
390	20240313	142500	237756000	40500	40500	40500	40500	1
391	20240313	142400	237715500	40450	40450	40450	40450	40
392	20240313	142300	236097500	40450	40450	40450	40450	0
393	20240313	142200	236097500	40450	40450	40450	40450	36
394	20240313	142100	234641300	40400	40400	40400	40400	0
395	20240313	142000	234641300	40400	40400	40400	40400	0
396	20240313	141900	234641300	40400	40400	40400	40400	0
397	20240313	141800	234641300	40400	40400	40400	40400	0
398	20240313	141700	234641300	40400	40400	40400	40400	40
399	20240313	141600	233025300	40400	40400	40400	40400	0
400	20240313	141500	233025300	40400	40400	40400	40400	0
401	20240313	141400	233025300	40400	40400	40400	40400	0
402	20240313	141300	233025300	40400	40400	40400	40400	0
403	20240313	141200	233025300	40400	40400	40400	40400	0
404	20240313	141100	233025300	40400	40400	40400	40400	0
405	20240313	141000	233025300	40400	40500	40500	40400	41
406	20240313	140900	231368800	40400	40400	40400	40400	57
407	20240313	140800	229066000	40400	40400	40400	40400	0
408	20240313	140700	229066000	40400	40400	40400	40400	0
409	20240313	140600	229066000	40400	40400	40400	40400	1
410	20240313	140500	229025600	40400	40400	40400	40400	1
411	20240313	140400	228985200	40350	40350	40350	40350	0
412	20240313	140300	228985200	40350	40350	40350	40350	50
413	20240313	140200	226967700	40400	40400	40400	40400	0
414	20240313	140100	226967700	40400	40400	40400	40400	2
415	20240313	140000	226886900	40400	40400	40400	40400	0
416	20240313	135900	226886900	40400	40400	40400	40400	0
417	20240313	135800	226886900	40400	40400	40400	40400	1
418	20240313	135700	226846500	40350	40350	40350	40350	0
419	20240313	135600	226846500	40350	40350	40350	40350	40
420	20240313	135500	225232500	40300	40300	40300	40300	0
421	20240313	135400	225232500	40300	40400	40400	40300	11
422	20240313	135300	224789100	40300	40300	40300	40300	0
423	20240313	135200	224789100	40300	40300	40300	40300	0
424	20240313	135100	224789100	40300	40300	40300	40300	0
425	20240313	135000	224789100	40300	40300	40300	40300	0
426	20240313	134900	224789100	40300	40300	40300	40300	40
427	20240313	134800	223177100	40300	40300	40300	40300	0
428	20240313	134700	223177100	40300	40300	40300	40300	0
429	20240313	134600	223177100	40300	40300	40300	40300	0
430	20240313	134500	223177100	40300	40300	40300	40300	0
431	20240313	134400	223177100	40300	40300	40300	40300	0
432	20240313	134300	223177100	40300	40300	40300	40300	0
433	20240313	134200	223177100	40300	40350	40350	40300	40
434	20240313	134100	221565050	40550	40550	40550	40550	0
435	20240313	134000	221565050	40550	40450	40550	40450	17
436	20240313	133900	220876600	40300	40350	40350	40300	22
437	20240313	133800	219989300	40450	40450	40450	40450	0
438	20240313	133700	219989300	40450	40450	40450	40450	44
439	20240313	133600	218209500	40350	40350	40350	40350	0
440	20240313	133500	218209500	40350	40350	40350	40350	49
441	20240313	133400	216232350	40650	40650	40650	40650	0
442	20240313	133300	216232350	40650	40650	40650	40650	0
443	20240313	133200	216232350	40650	40650	40650	40500	17
444	20240313	133100	215542850	40600	40600	40600	40600	16
445	20240313	133000	214893250	40600	40600	40600	40600	46
446	20240313	132900	213025650	40600	40600	40600	40600	69
447	20240313	132800	210224250	40600	40550	40600	40450	296
448	20240313	132700	198218000	40450	40550	40600	40450	98
449	20240313	132600	194244100	40450	40450	40450	40450	7
450	20240313	132500	193960950	40500	40500	40500	40500	0
451	20240313	132400	193960950	40500	40500	40500	40500	0
452	20240313	132300	193960950	40500	40450	40500	40450	14
453	20240313	132200	193394000	40300	40300	40300	40300	68
454	20240313	132100	190653600	40300	40300	40300	40300	40
455	20240313	132000	189041600	40300	40300	40300	40300	24
456	20240313	131900	188074400	40550	40550	40550	40550	0
457	20240313	131800	188074400	40550	40450	40550	40450	2
458	20240313	131700	187993400	40400	40600	40650	40400	224
459	20240313	131600	178899150	40600	40400	40600	40400	500
460	20240313	131500	158646250	40400	40400	40400	40400	12
461	20240313	131400	158161450	40300	40300	40300	40300	40
462	20240313	131300	156549450	40400	40400	40400	40350	48
463	20240313	131200	154611250	40400	40350	40400	40350	102
464	20240313	131100	150492050	40350	40350	40350	40350	3
465	20240313	131000	150371000	40300	40300	40300	40300	0
466	20240313	130900	150371000	40300	40300	40300	40300	0
467	20240313	130800	150371000	40300	40300	40300	40300	0
468	20240313	130700	150371000	40300	40300	40300	40300	40
469	20240313	130600	148759000	40300	40300	40300	40300	78
470	20240313	130500	145615600	40300	40300	40300	40300	0
471	20240313	130400	145615600	40300	40300	40300	40300	10
472	20240313	130300	145212600	40300	40300	40300	40300	0
473	20240313	130200	145212600	40300	40300	40300	40300	0
474	20240313	130100	145212600	40300	40300	40300	40300	0
475	20240313	130000	145212600	40300	40250	40300	40250	43
476	20240313	125900	143481700	40250	40250	40250	40250	0
477	20240313	125800	143481700	40250	40250	40250	40250	74
478	20240313	125700	140503200	40250	40250	40250	40250	0
479	20240313	125600	140503200	40250	40250	40250	40250	369
480	20240313	125500	125650950	40250	40250	40250	40250	0
481	20240313	125400	125650950	40250	40250	40250	40250	0
482	20240313	125300	125650950	40250	40300	40300	40250	820
483	20240313	125200	92606950	40350	40350	40350	40350	0
484	20240313	125100	92606950	40350	40350	40350	40350	0
485	20240313	125000	92606950	40350	40350	40350	40350	1
486	20240313	124900	92566600	40350	40350	40350	40350	0
487	20240313	124800	92566600	40350	40350	40350	40350	0
488	20240313	124700	92566600	40350	40350	40350	40350	5
489	20240313	124600	92364850	40300	40300	40300	40300	40
490	20240313	124500	90752850	40350	40350	40350	40350	0
491	20240313	124400	90752850	40350	40350	40350	40350	0
492	20240313	124300	90752850	40350	40350	40350	40350	1
493	20240313	124200	90712500	40300	40300	40300	40300	0
494	20240313	124100	90712500	40300	40300	40300	40300	0
495	20240313	124000	90712500	40300	40300	40300	40300	0
496	20240313	123900	90712500	40300	40300	40300	40300	40
497	20240313	123800	89100500	40300	40300	40300	40300	0
498	20240313	123700	89100500	40300	40300	40300	40300	0
499	20240313	123600	89100500	40300	40300	40300	40300	0
500	20240313	123500	89100500	40300	40300	40300	40300	0
501	20240313	123400	89100500	40300	40300	40300	40300	0
502	20240313	123300	89100500	40300	40300	40300	40300	0
503	20240313	123200	89100500	40300	40300	40300	40300	40
504	20240313	123100	87488500	40400	40400	40400	40400	0
505	20240313	123000	87488500	40400	40400	40400	40400	0
506	20240313	122900	87488500	40400	40400	40400	40400	0
507	20240313	122800	87488500	40400	40400	40400	40400	0
508	20240313	122700	87488500	40400	40400	40400	40400	0
509	20240313	122600	87488500	40400	40400	40400	40350	28
510	20240313	122500	86357350	40350	40350	40350	40350	291
511	20240313	122400	74615500	40350	40350	40350	40350	0
512	20240313	122300	74615500	40350	40350	40350	40350	0
513	20240313	122200	74615500	40350	40350	40350	40350	2
514	20240313	122100	74534800	40350	40350	40350	40350	0
515	20240313	122000	74534800	40350	40350	40350	40350	0
516	20240313	121900	74534800	40350	40350	40350	40350	0
517	20240313	121800	74534800	40350	40350	40350	40350	40
518	20240313	121700	72920800	40400	40400	40400	40400	0
519	20240313	121600	72920800	40400	40400	40400	40400	33
520	20240313	121500	71587600	40400	40400	40400	40400	1
521	20240313	121400	71547200	40350	40350	40350	40350	0
522	20240313	121300	71547200	40350	40350	40350	40350	10
523	20240313	121200	71143700	40350	40350	40350	40350	0
524	20240313	121100	71143700	40350	40350	40350	40350	40
525	20240313	121000	69529700	40350	40350	40350	40350	0
526	20240313	120900	69529700	40350	40350	40350	40350	0
527	20240313	120800	69529700	40350	40350	40350	40350	0
528	20240313	120700	69529700	40350	40350	40350	40350	0
529	20240313	120600	69529700	40350	40350	40350	40350	0
530	20240313	120500	69529700	40350	40350	40350	40350	0
531	20240313	120400	69529700	40350	40350	40350	40350	40
532	20240313	120300	67915700	40450	40450	40450	40450	24
533	20240313	120200	66944900	40400	40400	40400	40400	2
534	20240313	120100	66864100	40400	40400	40400	40400	33
535	20240313	120000	65530900	40400	40400	40400	40400	1
536	20240313	115900	65490500	40350	40350	40350	40350	0
537	20240313	115800	65490500	40350	40350	40350	40350	0
538	20240313	115700	65490500	40350	40350	40350	40350	40
539	20240313	115600	63876500	40400	40400	40400	40400	0
540	20240313	115500	63876500	40400	40400	40400	40400	0
541	20240313	115400	63876500	40400	40400	40400	40400	0
542	20240313	115300	63876500	40400	40400	40400	40400	9
543	20240313	115200	63512900	40400	40400	40400	40400	0
544	20240313	115100	63512900	40400	40400	40400	40400	0
545	20240313	115000	63512900	40400	40350	40400	40350	70
546	20240313	114900	60686900	40400	40400	40400	40400	0
547	20240313	114800	60686900	40400	40400	40400	40400	5
548	20240313	114700	60484900	40400	40400	40400	40400	0
549	20240313	114600	60484900	40400	40400	40400	40400	2
550	20240313	114500	60404100	40450	40450	40450	40450	0
551	20240313	114400	60404100	40450	40450	40450	40450	100
552	20240313	114300	56359100	40400	40350	40400	40350	41
553	20240313	114200	54704700	40450	40450	40450	40450	0
554	20240313	114100	54704700	40450	40450	40450	40450	2
555	20240313	114000	54623800	40450	40400	40450	40400	5
556	20240313	113900	54421750	40350	40350	40350	40350	0
557	20240313	113800	54421750	40350	40350	40350	40350	0
558	20240313	113700	54421750	40350	40350	40350	40350	0
559	20240313	113600	54421750	40350	40350	40350	40350	45
560	20240313	113500	52606000	40400	40400	40400	40400	1
561	20240313	113400	52565600	40400	40400	40400	40400	0
562	20240313	113300	52565600	40400	40400	40400	40400	0
563	20240313	113200	52565600	40400	40400	40400	40400	15
564	20240313	113100	51959600	40400	40400	40400	40400	7
565	20240313	113000	51676800	40400	40400	40400	40400	0
566	20240313	112900	51676800	40400	40400	40400	40400	0
567	20240313	112800	51676800	40400	40400	40400	40400	100
568	20240313	112700	47636800	40400	40400	40400	40400	0
569	20240313	112600	47636800	40400	40400	40400	40400	47
570	20240313	112500	45738000	40400	40400	40400	40400	3
571	20240313	112400	45616800	40400	40400	40400	40400	11
572	20240313	112300	45172400	40400	40400	40400	40400	0
573	20240313	112200	45172400	40400	40400	40400	40400	0
574	20240313	112100	45172400	40400	40400	40400	40400	1
575	20240313	112000	45132000	40400	40400	40400	40400	1
576	20240313	111900	45091600	40350	40350	40350	40350	0
577	20240313	111800	45091600	40350	40350	40350	40350	0
578	20240313	111700	45091600	40350	40350	40350	40350	0
579	20240313	111600	45091600	40350	40400	40400	40350	11
580	20240313	111500	44647700	40400	40400	40400	40400	0
581	20240313	111400	44647700	40400	40400	40400	40400	5
582	20240313	111300	44445700	40450	40450	40450	40450	0
583	20240313	111200	44445700	40450	40450	40450	40450	0
584	20240313	111100	44445700	40450	40450	40450	40450	0
585	20240313	111000	44445700	40450	40450	40450	40450	5
586	20240313	110900	44243450	40400	40400	40400	40400	0
587	20240313	110800	44243450	40400	40400	40400	40400	0
588	20240313	110700	44243450	40400	40400	40400	40400	0
589	20240313	110600	44243450	40400	40400	40400	40400	0
590	20240313	110500	44243450	40400	40400	40400	40400	0
591	20240313	110400	44243450	40400	40400	40400	40400	2
592	20240313	110300	44162650	40400	40400	40400	40400	2
593	20240313	110200	44081850	40450	40450	40450	40450	0
594	20240313	110100	44081850	40450	40450	40450	40450	0
595	20240313	110000	44081850	40450	40450	40450	40450	1
596	20240313	105900	44041400	40350	40350	40350	40350	0
597	20240313	105800	44041400	40350	40350	40350	40350	0
598	20240313	105700	44041400	40350	40350	40350	40350	0
599	20240313	105600	44041400	40350	40350	40350	40350	0
600	20240313	105500	44041400	40350	40350	40350	40350	1
601	20240313	105400	44001050	40450	40450	40450	40450	0
602	20240313	105300	44001050	40450	40450	40450	40450	0
603	20240313	105200	44001050	40450	40450	40450	40450	0
604	20240313	105100	44001050	40450	40450	40450	40450	0
605	20240313	105000	44001050	40450	40450	40450	40450	1
606	20240313	104900	43960600	40450	40450	40450	40450	0
607	20240313	104800	43960600	40450	40450	40450	40450	0
608	20240313	104700	43960600	40450	40450	40450	40450	0
609	20240313	104600	43960600	40450	40450	40450	40450	0
610	20240313	104500	43960600	40450	40450	40450	40450	0
611	20240313	104400	43960600	40450	40450	40450	40450	0
612	20240313	104300	43960600	40450	40450	40450	40450	0
613	20240313	104200	43960600	40450	40450	40450	40450	1
614	20240313	104100	43920150	40350	40350	40350	40350	0
615	20240313	104000	43920150	40350	40350	40350	40350	6
616	20240313	103900	43678050	40350	40350	40350	40350	8
617	20240313	103800	43355250	40350	40350	40350	40350	1
618	20240313	103700	43314900	40350	40350	40350	40350	1
619	20240313	103600	43274550	40350	40350	40350	40350	1
620	20240313	103500	43234200	40350	40350	40350	40350	0
621	20240313	103400	43234200	40350	40350	40350	40350	2
622	20240313	103300	43153500	40400	40400	40400	40400	33
623	20240313	103200	41820300	40400	40350	40400	40350	19
624	20240313	103100	41052900	40350	40300	40350	40300	81
625	20240313	103000	37784600	40300	40350	40350	40300	2
626	20240313	102900	37703950	40350	40350	40350	40350	4
627	20240313	102800	37542550	40300	40300	40300	40300	0
628	20240313	102700	37542550	40300	40300	40300	40300	0
629	20240313	102600	37542550	40300	40300	40300	40300	0
630	20240313	102500	37542550	40300	40300	40300	40300	0
631	20240313	102400	37542550	40300	40300	40300	40300	7
632	20240313	102300	37260450	40300	40300	40300	40300	13
633	20240313	102200	36736550	40300	40300	40300	40300	0
634	20240313	102100	36736550	40300	40300	40300	40300	0
635	20240313	102000	36736550	40300	40300	40300	40300	10
636	20240313	101900	36333550	40300	40300	40300	40300	0
637	20240313	101800	36333550	40300	40300	40300	40300	0
638	20240313	101700	36333550	40300	40300	40300	40300	13
639	20240313	101600	35809650	40350	40350	40350	40350	1
640	20240313	101500	35769300	40300	40300	40300	40300	75
641	20240313	101400	32746800	40350	40350	40350	40350	1
642	20240313	101300	32706450	40350	40350	40350	40350	0
643	20240313	101200	32706450	40350	40350	40350	40350	0
644	20240313	101100	32706450	40350	40350	40350	40350	0
645	20240313	101000	32706450	40350	40350	40350	40350	91
646	20240313	100900	29034600	40400	40400	40400	40400	0
647	20240313	100800	29034600	40400	40400	40400	40400	2
648	20240313	100700	28953800	40350	40350	40350	40350	0
649	20240313	100600	28953800	40350	40350	40350	40350	0
650	20240313	100500	28953800	40350	40350	40350	40350	0
651	20240313	100400	28953800	40350	40350	40350	40350	0
652	20240313	100300	28953800	40350	40350	40350	40350	9
653	20240313	100200	28590650	40350	40350	40350	40350	0
654	20240313	100100	28590650	40350	40350	40350	40350	0
655	20240313	100000	28590650	40350	40350	40350	40350	0
656	20240313	095900	28590650	40350	40350	40350	40350	20
657	20240313	095800	27783650	40350	40300	40350	40300	14
658	20240313	095700	27218950	40350	40350	40350	40350	0
659	20240313	095600	27218950	40350	40400	40400	40350	5
660	20240313	095500	27017150	40350	40350	40350	40350	0
661	20240313	095400	27017150	40350	40350	40350	40350	1
662	20240313	095300	26976800	40400	40400	40400	40400	40
663	20240313	095200	25360800	40400	40400	40400	40400	2
664	20240313	095100	25280000	40350	40350	40350	40350	1
665	20240313	095000	25239650	40350	40400	40400	40350	2
666	20240313	094900	25158900	40350	40350	40350	40350	1
667	20240313	094800	25118550	40350	40400	40400	40350	3
668	20240313	094700	24997450	40350	40350	40350	40350	0
669	20240313	094600	24997450	40350	40350	40350	40350	2
670	20240313	094500	24916750	40350	40350	40350	40350	1
671	20240313	094400	24876400	40350	40350	40400	40350	37
672	20240313	094300	23383400	40350	40350	40350	40350	8
673	20240313	094200	23060600	40400	40400	40400	40400	0
674	20240313	094100	23060600	40400	40400	40400	40400	1
675	20240313	094000	23020200	40350	40350	40350	40350	2
676	20240313	093900	22939500	40350	40350	40350	40350	0
677	20240313	093800	22939500	40350	40350	40350	40350	18
678	20240313	093700	22213200	40300	40300	40300	40300	8
679	20240313	093600	21890800	40300	40300	40300	40300	29
680	20240313	093500	20722100	40350	40350	40350	40350	1
681	20240313	093400	20681750	40400	40400	40400	40400	0
682	20240313	093300	20681750	40400	40400	40400	40400	19
683	20240313	093200	19914150	40350	40350	40350	40350	1
684	20240313	093100	19873800	40350	40350	40350	40350	0
685	20240313	093000	19873800	40350	40400	40400	40350	2
686	20240313	092900	19793050	40350	40350	40350	40350	0
687	20240313	092800	19793050	40350	40350	40350	40350	0
688	20240313	092700	19793050	40350	40350	40350	40350	0
689	20240313	092600	19793050	40350	40350	40350	40350	5
690	20240313	092500	19591300	40350	40350	40400	40350	11
691	20240313	092400	19147400	40400	40400	40400	40400	0
692	20240313	092300	19147400	40400	40400	40400	40400	2
693	20240313	092200	19066600	40300	40300	40300	40300	0
694	20240313	092100	19066600	40300	40300	40300	40300	0
695	20240313	092000	19066600	40300	40300	40300	40300	0
696	20240313	091900	19066600	40300	40300	40300	40300	0
697	20240313	091800	19066600	40300	40300	40300	40300	0
698	20240313	091700	19066600	40300	40350	40350	40300	12
699	20240313	091600	18582550	40350	40350	40350	40350	16
700	20240313	091500	17936950	40300	40400	40400	40300	29
701	20240313	091400	16766950	40450	40450	40450	40450	0
702	20240313	091300	16766950	40450	40450	40450	40400	16
703	20240313	091200	16120450	40300	40300	40300	40300	27
704	20240313	091100	15032350	40250	40250	40250	40250	0
705	20240313	091000	15032350	40250	40300	40300	40250	191
706	20240313	090900	7344550	40300	40300	40300	40300	17
707	20240313	090800	6659450	40300	40300	40300	40300	0
708	20240313	090700	6659450	40300	40300	40300	40300	6
709	20240313	090600	6417650	40300	40450	40450	40300	14
710	20240313	090500	5853300	40300	40400	40450	40300	24
711	20240313	090400	4885850	40400	40400	40400	40400	0
712	20240313	090300	4885850	40400	40450	40450	40400	2
713	20240313	090200	4805000	40450	40450	40450	40450	64
714	20240313	090100	2216200	40450	40450	40450	40450	4
715	20240313	090000	2054400	40250	40300	40300	40250	51