KissMeData/344820/min/candle-20240318.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240318	211200	568421250	40650	40650	40650	40650	255
3	20240318	211100	568421250	40650	40650	40650	40650	0
4	20240318	211000	568421250	40650	40650	40650	40650	0
5	20240318	210900	568421250	40650	40650	40650	40650	0
6	20240318	210800	568421250	40650	40650	40650	40650	0
7	20240318	210700	568421250	40650	40650	40650	40650	0
8	20240318	210600	568421250	40650	40650	40650	40650	0
9	20240318	210500	568421250	40650	40650	40650	40650	0
10	20240318	210400	568421250	40650	40650	40650	40650	0
11	20240318	210300	568421250	40650	40650	40650	40650	0
12	20240318	210200	568421250	40650	40650	40650	40650	0
13	20240318	210100	568421250	40650	40650	40650	40650	0
14	20240318	210000	568421250	40650	40650	40650	40650	0
15	20240318	205900	568421250	40650	40650	40650	40650	0
16	20240318	205800	568421250	40650	40650	40650	40650	0
17	20240318	205700	568421250	40650	40650	40650	40650	0
18	20240318	205600	568421250	40650	40650	40650	40650	0
19	20240318	205500	568421250	40650	40650	40650	40650	0
20	20240318	205400	568421250	40650	40650	40650	40650	0
21	20240318	205300	568421250	40650	40650	40650	40650	0
22	20240318	205200	568421250	40650	40650	40650	40650	0
23	20240318	205100	568421250	40650	40650	40650	40650	0
24	20240318	205000	568421250	40650	40650	40650	40650	0
25	20240318	204900	568421250	40650	40650	40650	40650	0
26	20240318	204800	568421250	40650	40650	40650	40650	0
27	20240318	204700	568421250	40650	40650	40650	40650	0
28	20240318	204600	568421250	40650	40650	40650	40650	0
29	20240318	204500	568421250	40650	40650	40650	40650	0
30	20240318	204400	568421250	40650	40650	40650	40650	0
31	20240318	204300	568421250	40650	40650	40650	40650	0
32	20240318	204200	568421250	40650	40650	40650	40650	255
33	20240318	204100	568421250	40650	40650	40650	40650	0
34	20240318	204000	568421250	40650	40650	40650	40650	0
35	20240318	203900	568421250	40650	40650	40650	40650	0
36	20240318	203800	568421250	40650	40650	40650	40650	0
37	20240318	203700	568421250	40650	40650	40650	40650	0
38	20240318	203600	568421250	40650	40650	40650	40650	0
39	20240318	203500	568421250	40650	40650	40650	40650	0
40	20240318	203400	568421250	40650	40650	40650	40650	0
41	20240318	203300	568421250	40650	40650	40650	40650	0
42	20240318	203200	568421250	40650	40650	40650	40650	0
43	20240318	203100	568421250	40650	40650	40650	40650	0
44	20240318	203000	568421250	40650	40650	40650	40650	0
45	20240318	202900	568421250	40650	40650	40650	40650	0
46	20240318	202800	568421250	40650	40650	40650	40650	0
47	20240318	202700	568421250	40650	40650	40650	40650	0
48	20240318	202600	568421250	40650	40650	40650	40650	0
49	20240318	202500	568421250	40650	40650	40650	40650	0
50	20240318	202400	568421250	40650	40650	40650	40650	0
51	20240318	202300	568421250	40650	40650	40650	40650	0
52	20240318	202200	568421250	40650	40650	40650	40650	0
53	20240318	202100	568421250	40650	40650	40650	40650	0
54	20240318	202000	568421250	40650	40650	40650	40650	0
55	20240318	201900	568421250	40650	40650	40650	40650	0
56	20240318	201800	568421250	40650	40650	40650	40650	0
57	20240318	201700	568421250	40650	40650	40650	40650	0
58	20240318	201600	568421250	40650	40650	40650	40650	0
59	20240318	201500	568421250	40650	40650	40650	40650	0
60	20240318	201400	568421250	40650	40650	40650	40650	0
61	20240318	201300	568421250	40650	40650	40650	40650	0
62	20240318	201200	568421250	40650	40650	40650	40650	255
63	20240318	201100	568421250	40650	40650	40650	40650	0
64	20240318	201000	568421250	40650	40650	40650	40650	0
65	20240318	200900	568421250	40650	40650	40650	40650	0
66	20240318	200800	568421250	40650	40650	40650	40650	0
67	20240318	200700	568421250	40650	40650	40650	40650	0
68	20240318	200600	568421250	40650	40650	40650	40650	0
69	20240318	200500	568421250	40650	40650	40650	40650	0
70	20240318	200400	568421250	40650	40650	40650	40650	0
71	20240318	200300	568421250	40650	40650	40650	40650	0
72	20240318	200200	568421250	40650	40650	40650	40650	0
73	20240318	200100	568421250	40650	40650	40650	40650	0
74	20240318	200000	568421250	40650	40650	40650	40650	0
75	20240318	195900	568421250	40650	40650	40650	40650	0
76	20240318	195800	568421250	40650	40650	40650	40650	0
77	20240318	195700	568421250	40650	40650	40650	40650	0
78	20240318	195600	568421250	40650	40650	40650	40650	0
79	20240318	195500	568421250	40650	40650	40650	40650	0
80	20240318	195400	568421250	40650	40650	40650	40650	0
81	20240318	195300	568421250	40650	40650	40650	40650	0
82	20240318	195200	568421250	40650	40650	40650	40650	0
83	20240318	195100	568421250	40650	40650	40650	40650	0
84	20240318	195000	568421250	40650	40650	40650	40650	0
85	20240318	194900	568421250	40650	40650	40650	40650	0
86	20240318	194800	568421250	40650	40650	40650	40650	0
87	20240318	194700	568421250	40650	40650	40650	40650	0
88	20240318	194600	568421250	40650	40650	40650	40650	0
89	20240318	194500	568421250	40650	40650	40650	40650	0
90	20240318	194400	568421250	40650	40650	40650	40650	0
91	20240318	194300	568421250	40650	40650	40650	40650	0
92	20240318	194200	568421250	40650	40650	40650	40650	255
93	20240318	194100	568421250	40650	40650	40650	40650	0
94	20240318	194000	568421250	40650	40650	40650	40650	0
95	20240318	193900	568421250	40650	40650	40650	40650	0
96	20240318	193800	568421250	40650	40650	40650	40650	0
97	20240318	193700	568421250	40650	40650	40650	40650	0
98	20240318	193600	568421250	40650	40650	40650	40650	0
99	20240318	193500	568421250	40650	40650	40650	40650	0
100	20240318	193400	568421250	40650	40650	40650	40650	0
101	20240318	193300	568421250	40650	40650	40650	40650	0
102	20240318	193200	568421250	40650	40650	40650	40650	0
103	20240318	193100	568421250	40650	40650	40650	40650	0
104	20240318	193000	568421250	40650	40650	40650	40650	0
105	20240318	192900	568421250	40650	40650	40650	40650	0
106	20240318	192800	568421250	40650	40650	40650	40650	0
107	20240318	192700	568421250	40650	40650	40650	40650	0
108	20240318	192600	568421250	40650	40650	40650	40650	0
109	20240318	192500	568421250	40650	40650	40650	40650	0
110	20240318	192400	568421250	40650	40650	40650	40650	0
111	20240318	192300	568421250	40650	40650	40650	40650	0
112	20240318	192200	568421250	40650	40650	40650	40650	0
113	20240318	192100	568421250	40650	40650	40650	40650	0
114	20240318	192000	568421250	40650	40650	40650	40650	0
115	20240318	191900	568421250	40650	40650	40650	40650	0
116	20240318	191800	568421250	40650	40650	40650	40650	0
117	20240318	191700	568421250	40650	40650	40650	40650	0
118	20240318	191600	568421250	40650	40650	40650	40650	0
119	20240318	191500	568421250	40650	40650	40650	40650	0
120	20240318	191400	568421250	40650	40650	40650	40650	0
121	20240318	191300	568421250	40650	40650	40650	40650	0
122	20240318	191200	568421250	40650	40650	40650	40650	255
123	20240318	191100	568421250	40650	40650	40650	40650	0
124	20240318	191000	568421250	40650	40650	40650	40650	0
125	20240318	190900	568421250	40650	40650	40650	40650	0
126	20240318	190800	568421250	40650	40650	40650	40650	0
127	20240318	190700	568421250	40650	40650	40650	40650	0
128	20240318	190600	568421250	40650	40650	40650	40650	0
129	20240318	190500	568421250	40650	40650	40650	40650	0
130	20240318	190400	568421250	40650	40650	40650	40650	0
131	20240318	190300	568421250	40650	40650	40650	40650	0
132	20240318	190200	568421250	40650	40650	40650	40650	0
133	20240318	190100	568421250	40650	40650	40650	40650	0
134	20240318	190000	568421250	40650	40650	40650	40650	0
135	20240318	185900	568421250	40650	40650	40650	40650	0
136	20240318	185800	568421250	40650	40650	40650	40650	0
137	20240318	185700	568421250	40650	40650	40650	40650	0
138	20240318	185600	568421250	40650	40650	40650	40650	0
139	20240318	185500	568421250	40650	40650	40650	40650	0
140	20240318	185400	568421250	40650	40650	40650	40650	0
141	20240318	185300	568421250	40650	40650	40650	40650	0
142	20240318	185200	568421250	40650	40650	40650	40650	0
143	20240318	185100	568421250	40650	40650	40650	40650	0
144	20240318	185000	568421250	40650	40650	40650	40650	0
145	20240318	184900	568421250	40650	40650	40650	40650	0
146	20240318	184800	568421250	40650	40650	40650	40650	0
147	20240318	184700	568421250	40650	40650	40650	40650	0
148	20240318	184600	568421250	40650	40650	40650	40650	0
149	20240318	184500	568421250	40650	40650	40650	40650	0
150	20240318	184400	568421250	40650	40650	40650	40650	0
151	20240318	184300	568421250	40650	40650	40650	40650	0
152	20240318	184200	568421250	40650	40650	40650	40650	255
153	20240318	184100	568421250	40650	40650	40650	40650	0
154	20240318	184000	568421250	40650	40650	40650	40650	0
155	20240318	183900	568421250	40650	40650	40650	40650	0
156	20240318	183800	568421250	40650	40650	40650	40650	0
157	20240318	183700	568421250	40650	40650	40650	40650	0
158	20240318	183600	568421250	40650	40650	40650	40650	0
159	20240318	183500	568421250	40650	40650	40650	40650	0
160	20240318	183400	568421250	40650	40650	40650	40650	0
161	20240318	183300	568421250	40650	40650	40650	40650	0
162	20240318	183200	568421250	40650	40650	40650	40650	0
163	20240318	183100	568421250	40650	40650	40650	40650	0
164	20240318	183000	568421250	40650	40650	40650	40650	0
165	20240318	182900	568421250	40650	40650	40650	40650	0
166	20240318	182800	568421250	40650	40650	40650	40650	0
167	20240318	182700	568421250	40650	40650	40650	40650	0
168	20240318	182600	568421250	40650	40650	40650	40650	0
169	20240318	182500	568421250	40650	40650	40650	40650	0
170	20240318	182400	568421250	40650	40650	40650	40650	0
171	20240318	182300	568421250	40650	40650	40650	40650	0
172	20240318	182200	568421250	40650	40650	40650	40650	0
173	20240318	182100	568421250	40650	40650	40650	40650	0
174	20240318	182000	568421250	40650	40650	40650	40650	0
175	20240318	181900	568421250	40650	40650	40650	40650	0
176	20240318	181800	568421250	40650	40650	40650	40650	0
177	20240318	181700	568421250	40650	40650	40650	40650	0
178	20240318	181600	568421250	40650	40650	40650	40650	0
179	20240318	181500	568421250	40650	40650	40650	40650	0
180	20240318	181400	568421250	40650	40650	40650	40650	0
181	20240318	181300	568421250	40650	40650	40650	40650	0
182	20240318	181200	568421250	40650	40650	40650	40650	255
183	20240318	181100	568421250	40650	40650	40650	40650	0
184	20240318	181000	568421250	40650	40650	40650	40650	0
185	20240318	180900	568421250	40650	40650	40650	40650	0
186	20240318	180800	568421250	40650	40650	40650	40650	0
187	20240318	180700	568421250	40650	40650	40650	40650	0
188	20240318	180600	568421250	40650	40650	40650	40650	0
189	20240318	180500	568421250	40650	40650	40650	40650	0
190	20240318	180400	568421250	40650	40650	40650	40650	0
191	20240318	180300	568421250	40650	40650	40650	40650	0
192	20240318	180200	568421250	40650	40650	40650	40650	0
193	20240318	180100	568421250	40650	40650	40650	40650	0
194	20240318	180000	568421250	40650	40650	40650	40650	0
195	20240318	175900	568421250	40650	40650	40650	40650	0
196	20240318	175800	568421250	40650	40650	40650	40650	0
197	20240318	175700	568421250	40650	40650	40650	40650	0
198	20240318	175600	568421250	40650	40650	40650	40650	0
199	20240318	175500	568421250	40650	40650	40650	40650	0
200	20240318	175400	568421250	40650	40650	40650	40650	0
201	20240318	175300	568421250	40650	40650	40650	40650	0
202	20240318	175200	568421250	40650	40650	40650	40650	0
203	20240318	175100	568421250	40650	40650	40650	40650	0
204	20240318	175000	568421250	40650	40650	40650	40650	0
205	20240318	174900	568421250	40650	40650	40650	40650	0
206	20240318	174800	568421250	40650	40650	40650	40650	0
207	20240318	174700	568421250	40650	40650	40650	40650	0
208	20240318	174600	568421250	40650	40650	40650	40650	0
209	20240318	174500	568421250	40650	40650	40650	40650	0
210	20240318	174400	568421250	40650	40650	40650	40650	0
211	20240318	174300	568421250	40650	40650	40650	40650	0
212	20240318	174200	568421250	40650	40650	40650	40650	255
213	20240318	174100	568421250	40650	40650	40650	40650	0
214	20240318	174000	568421250	40650	40650	40650	40650	0
215	20240318	173900	568421250	40650	40650	40650	40650	0
216	20240318	173800	568421250	40650	40650	40650	40650	0
217	20240318	173700	568421250	40650	40650	40650	40650	0
218	20240318	173600	568421250	40650	40650	40650	40650	0
219	20240318	173500	568421250	40650	40650	40650	40650	0
220	20240318	173400	568421250	40650	40650	40650	40650	0
221	20240318	173300	568421250	40650	40650	40650	40650	0
222	20240318	173200	568421250	40650	40650	40650	40650	0
223	20240318	173100	568421250	40650	40650	40650	40650	0
224	20240318	173000	568421250	40650	40650	40650	40650	0
225	20240318	172900	568421250	40650	40650	40650	40650	0
226	20240318	172800	568421250	40650	40650	40650	40650	0
227	20240318	172700	568421250	40650	40650	40650	40650	0
228	20240318	172600	568421250	40650	40650	40650	40650	0
229	20240318	172500	568421250	40650	40650	40650	40650	0
230	20240318	172400	568421250	40650	40650	40650	40650	0
231	20240318	172300	568421250	40650	40650	40650	40650	0
232	20240318	172200	568421250	40650	40650	40650	40650	0
233	20240318	172100	568421250	40650	40650	40650	40650	0
234	20240318	172000	568421250	40650	40650	40650	40650	0
235	20240318	171900	568421250	40650	40650	40650	40650	0
236	20240318	171800	568421250	40650	40650	40650	40650	0
237	20240318	171700	568421250	40650	40650	40650	40650	0
238	20240318	171600	568421250	40650	40650	40650	40650	0
239	20240318	171500	568421250	40650	40650	40650	40650	0
240	20240318	171400	568421250	40650	40650	40650	40650	0
241	20240318	171300	568421250	40650	40650	40650	40650	0
242	20240318	171200	568421250	40650	40650	40650	40650	255
243	20240318	171100	568421250	40650	40650	40650	40650	0
244	20240318	171000	568421250	40650	40650	40650	40650	0
245	20240318	170900	568421250	40650	40650	40650	40650	0
246	20240318	170800	568421250	40650	40650	40650	40650	0
247	20240318	170700	568421250	40650	40650	40650	40650	0
248	20240318	170600	568421250	40650	40650	40650	40650	0
249	20240318	170500	568421250	40650	40650	40650	40650	0
250	20240318	170400	568421250	40650	40650	40650	40650	0
251	20240318	170300	568421250	40650	40650	40650	40650	0
252	20240318	170200	568421250	40650	40650	40650	40650	0
253	20240318	170100	568421250	40650	40650	40650	40650	0
254	20240318	170000	568421250	40650	40650	40650	40650	0
255	20240318	165900	568421250	40650	40650	40650	40650	0
256	20240318	165800	568421250	40650	40650	40650	40650	0
257	20240318	165700	568421250	40650	40650	40650	40650	0
258	20240318	165600	568421250	40650	40650	40650	40650	0
259	20240318	165500	568421250	40650	40650	40650	40650	0
260	20240318	165400	568421250	40650	40650	40650	40650	0
261	20240318	165300	568421250	40650	40650	40650	40650	0
262	20240318	165200	568421250	40650	40650	40650	40650	0
263	20240318	165100	568421250	40650	40650	40650	40650	0
264	20240318	165000	568421250	40650	40650	40650	40650	0
265	20240318	164900	568421250	40650	40650	40650	40650	0
266	20240318	164800	568421250	40650	40650	40650	40650	0
267	20240318	164700	568421250	40650	40650	40650	40650	0
268	20240318	164600	568421250	40650	40650	40650	40650	0
269	20240318	164500	568421250	40650	40650	40650	40650	0
270	20240318	164400	568421250	40650	40650	40650	40650	0
271	20240318	164300	568421250	40650	40650	40650	40650	0
272	20240318	164200	568421250	40650	40650	40650	40650	255
273	20240318	164100	568421250	40650	40650	40650	40650	0
274	20240318	164000	568421250	40650	40650	40650	40650	0
275	20240318	163900	568421250	40650	40650	40650	40650	0
276	20240318	163800	568421250	40650	40650	40650	40650	0
277	20240318	163700	568421250	40650	40650	40650	40650	0
278	20240318	163600	568421250	40650	40650	40650	40650	0
279	20240318	163500	568421250	40650	40650	40650	40650	0
280	20240318	163400	568421250	40650	40650	40650	40650	0
281	20240318	163300	568421250	40650	40650	40650	40650	0
282	20240318	163200	568421250	40650	40650	40650	40650	0
283	20240318	163100	568421250	40650	40650	40650	40650	0
284	20240318	163000	568421250	40650	40650	40650	40650	0
285	20240318	162900	568421250	40650	40650	40650	40650	0
286	20240318	162800	568421250	40650	40650	40650	40650	0
287	20240318	162700	568421250	40650	40650	40650	40650	0
288	20240318	162600	568421250	40650	40650	40650	40650	0
289	20240318	162500	568421250	40650	40650	40650	40650	0
290	20240318	162400	568421250	40650	40650	40650	40650	0
291	20240318	162300	568421250	40650	40650	40650	40650	0
292	20240318	162200	568421250	40650	40650	40650	40650	0
293	20240318	162100	568421250	40650	40650	40650	40650	0
294	20240318	162000	568421250	40650	40650	40650	40650	0
295	20240318	161900	568421250	40650	40650	40650	40650	0
296	20240318	161800	568421250	40650	40650	40650	40650	0
297	20240318	161700	568421250	40650	40650	40650	40650	0
298	20240318	161600	568421250	40650	40650	40650	40650	0
299	20240318	161500	568421250	40650	40650	40650	40650	0
300	20240318	161400	568421250	40650	40650	40650	40650	0
301	20240318	161300	568421250	40650	40650	40650	40650	0
302	20240318	161200	568421250	40650	40650	40650	40650	255
303	20240318	161100	568421250	40650	40650	40650	40650	0
304	20240318	161000	568421250	40650	40650	40650	40650	0
305	20240318	160900	568421250	40650	40650	40650	40650	0
306	20240318	160800	568421250	40650	40650	40650	40650	0
307	20240318	160700	568421250	40650	40650	40650	40650	0
308	20240318	160600	568421250	40650	40650	40650	40650	0
309	20240318	160500	568421250	40650	40650	40650	40650	0
310	20240318	160400	568421250	40650	40650	40650	40650	0
311	20240318	160300	568421250	40650	40650	40650	40650	0
312	20240318	160200	568421250	40650	40650	40650	40650	0
313	20240318	160100	568421250	40650	40650	40650	40650	0
314	20240318	160000	568421250	40650	40650	40650	40650	0
315	20240318	155900	568421250	40650	40650	40650	40650	0
316	20240318	155800	568421250	40650	40650	40650	40650	0
317	20240318	155700	568421250	40650	40650	40650	40650	0
318	20240318	155600	568421250	40650	40650	40650	40650	0
319	20240318	155500	568421250	40650	40650	40650	40650	0
320	20240318	155400	568421250	40650	40650	40650	40650	0
321	20240318	155300	568421250	40650	40650	40650	40650	0
322	20240318	155200	568421250	40650	40650	40650	40650	0
323	20240318	155100	568421250	40650	40650	40650	40650	0
324	20240318	155000	568421250	40650	40650	40650	40650	0
325	20240318	154900	568421250	40650	40650	40650	40650	0
326	20240318	154800	568421250	40650	40650	40650	40650	0
327	20240318	154700	568421250	40650	40650	40650	40650	0
328	20240318	154600	568421250	40650	40650	40650	40650	0
329	20240318	154500	568421250	40650	40650	40650	40650	0
330	20240318	154400	568421250	40650	40650	40650	40650	0
331	20240318	154300	568421250	40650	40650	40650	40650	0
332	20240318	154200	568421250	40650	40650	40650	40650	255
333	20240318	154100	568421250	40650	40650	40650	40650	0
334	20240318	154000	568421250	40650	40650	40650	40650	0
335	20240318	153900	568421250	40650	40650	40650	40650	0
336	20240318	153800	568421250	40650	40650	40650	40650	0
337	20240318	153700	568421250	40650	40650	40650	40650	0
338	20240318	153600	568421250	40650	40650	40650	40650	0
339	20240318	153500	568421250	40650	40650	40650	40650	0
340	20240318	153400	568421250	40650	40650	40650	40650	0
341	20240318	153300	568421250	40650	40650	40650	40650	0
342	20240318	153200	568421250	40650	40650	40650	40650	0
343	20240318	153100	568421250	40650	40650	40650	40650	0
344	20240318	153000	568421250	40650	40650	40650	40650	255
345	20240318	152900	558055500	40500	40500	40500	40500	0
346	20240318	152800	558055500	40500	40500	40500	40500	0
347	20240318	152700	558055500	40500	40500	40500	40500	0
348	20240318	152600	558055500	40500	40500	40500	40500	0
349	20240318	152500	558055500	40500	40500	40500	40500	0
350	20240318	152400	558055500	40500	40500	40500	40500	0
351	20240318	152300	558055500	40500	40500	40500	40500	0
352	20240318	152200	558055500	40500	40500	40500	40500	0
353	20240318	152100	558055500	40500	40500	40500	40500	0
354	20240318	152000	558055500	40500	40500	40500	40500	0
355	20240318	151900	558055500	40500	40500	40500	40500	18
356	20240318	151800	557326500	40500	40500	40500	40500	4
357	20240318	151700	557164500	40500	40500	40500	40500	58
358	20240318	151600	554815500	40500	40500	40500	40500	4
359	20240318	151500	554653500	40500	40500	40500	40500	285
360	20240318	151400	543111000	40500	40500	40500	40500	5
361	20240318	151300	542908500	40500	40550	40550	40500	29
362	20240318	151200	541733950	40500	40500	40500	40500	28
363	20240318	151100	540599950	40500	40500	40550	40500	3
364	20240318	151000	540478400	40500	40500	40500	40500	30
365	20240318	150900	539263400	40500	40500	40500	40500	28
366	20240318	150800	538129400	40500	40500	40500	40500	0
367	20240318	150700	538129400	40500	40550	40550	40500	30
368	20240318	150600	536914300	40500	40550	40550	40500	9
369	20240318	150500	536549400	40550	40550	40600	40550	237
370	20240318	150400	526927850	40550	40550	40600	40500	392
371	20240318	150300	511033500	40550	40550	40550	40550	28
372	20240318	150200	509898100	40550	40550	40550	40550	0
373	20240318	150100	509898100	40550	40600	40600	40550	32
374	20240318	150000	508600400	40550	40550	40600	40550	36
375	20240318	145900	507140500	40600	40600	40600	40600	2
376	20240318	145800	507059300	40600	40600	40600	40550	39
377	20240318	145700	505477750	40600	40550	40600	40550	33
378	20240318	145600	504139500	40600	40550	40600	40550	2
379	20240318	145500	504058350	40550	40550	40550	40550	28
380	20240318	145400	502922950	40550	40550	40600	40550	59
381	20240318	145300	500529050	40550	40600	40600	40550	101
382	20240318	145200	496433450	40550	40550	40600	40550	46
383	20240318	145100	494568000	40550	40550	40550	40550	31
384	20240318	145000	493310950	40600	40600	40600	40600	1
385	20240318	144900	493270350	40550	40550	40600	40550	35
386	20240318	144800	491850900	40550	40550	40550	40550	33
387	20240318	144700	490512750	40550	40600	40600	40550	7
388	20240318	144600	490228750	40600	40550	40600	40550	38
389	20240318	144500	488687750	40550	40550	40550	40550	28
390	20240318	144400	487552350	40550	40550	40600	40550	56
391	20240318	144300	485281400	40600	40550	40600	40550	48
392	20240318	144200	483334000	40550	40550	40550	40550	3
393	20240318	144100	483212350	40550	40600	40600	40550	32
394	20240318	144000	481914550	40550	40550	40550	40550	28
395	20240318	143900	480779150	40550	40600	40600	40550	6
396	20240318	143800	480535700	40550	40550	40550	40550	29
397	20240318	143700	479359750	40550	40550	40550	40550	37
398	20240318	143600	477859400	40550	40600	40600	40550	6
399	20240318	143500	477615950	40550	40550	40600	40550	32
400	20240318	143400	476318300	40550	40600	40600	40550	39
401	20240318	143300	474736700	40550	40550	40550	40550	1
402	20240318	143200	474696150	40550	40550	40550	40550	28
403	20240318	143100	473560750	40550	40550	40600	40550	34
404	20240318	143000	472181900	40550	40550	40550	40550	0
405	20240318	142900	472181900	40550	40550	40600	40550	37
406	20240318	142800	470681400	40550	40550	40550	40550	31
407	20240318	142700	469424350	40550	40550	40550	40550	54
408	20240318	142600	467234650	40500	40550	40550	40500	36
409	20240318	142500	465776450	40500	40500	40500	40500	28
410	20240318	142400	464642450	40500	40500	40550	40500	9
411	20240318	142300	464277650	40550	40550	40550	40500	63
412	20240318	142200	461725850	40550	40500	40550	40500	31
413	20240318	142100	460470250	40500	40500	40550	40500	11
414	20240318	142000	460024600	40500	40500	40500	40500	28
415	20240318	141900	458890600	40500	40500	40500	40450	173
416	20240318	141800	451885500	40450	40500	40500	40450	5
417	20240318	141700	451683100	40550	40500	40550	40450	38
418	20240318	141600	450144100	40450	40450	40500	40450	33
419	20240318	141500	448809100	40500	40500	40500	40500	2
420	20240318	141400	448728100	40450	40450	40450	40450	29
421	20240318	141300	447555050	40450	40450	40500	40450	34
422	20240318	141200	446179600	40450	40450	40450	40450	2
423	20240318	141100	446098700	40500	40500	40500	40450	33
424	20240318	141000	444763700	40500	40500	40500	40450	31
425	20240318	140900	443509600	40450	40450	40450	40450	0
426	20240318	140800	443509600	40450	40450	40500	40450	34
427	20240318	140700	442134150	40450	40450	40450	40450	1
428	20240318	140600	442093700	40500	40500	40500	40500	38
429	20240318	140500	440554700	40550	40500	40550	40500	36
430	20240318	140400	439096500	40550	40550	40550	40550	1
431	20240318	140300	439055950	40550	40550	40550	40500	36
432	20240318	140200	437597700	40500	40500	40500	40500	28
433	20240318	140100	436463700	40500	40500	40500	40500	2
434	20240318	140000	436382700	40500	40550	40550	40500	31
435	20240318	135900	435127050	40550	40500	40550	40500	30
436	20240318	135800	433912000	40500	40550	40550	40500	6
437	20240318	135700	433668850	40500	40500	40500	40500	29
438	20240318	135600	432494350	40500	40550	40550	40500	38
439	20240318	135500	430954850	40550	40550	40550	40500	9
440	20240318	135400	430590050	40500	40550	40550	40500	29
441	20240318	135300	429415500	40550	40550	40550	40500	33
442	20240318	135200	428078850	40500	40550	40550	40500	11
443	20240318	135100	427632850	40500	40550	40550	40500	34
444	20240318	135000	426255550	40550	40550	40550	40500	8
445	20240318	134900	425931300	40600	40600	40600	40600	0
446	20240318	134800	425931300	40600	40500	40600	40500	152
447	20240318	134700	419764450	40500	40500	40550	40500	79
448	20240318	134600	416564750	40500	40500	40500	40500	0
449	20240318	134500	416564750	40500	40550	40550	40500	34
450	20240318	134400	415187600	40550	40550	40550	40550	1
451	20240318	134300	415147050	40550	40550	40550	40550	3
452	20240318	134200	415025400	40550	40500	40550	40500	30
453	20240318	134100	413810250	40550	40500	40550	40500	29
454	20240318	134000	412635700	40600	40550	40600	40550	303
455	20240318	133900	400348900	40500	40500	40500	40500	96
456	20240318	133800	396460900	40450	40450	40450	40450	28
457	20240318	133700	395328300	40450	40500	40500	40450	6
458	20240318	133600	395085450	40450	40450	40450	40450	28
459	20240318	133500	393952850	40500	40450	40500	40450	34
460	20240318	133400	392577400	40450	40450	40450	40450	0
461	20240318	133300	392577400	40450	40450	40450	40450	28
462	20240318	133200	391444800	40450	40500	40500	40450	7
463	20240318	133100	391161450	40450	40500	40500	40450	38
464	20240318	133000	389623850	40450	40500	40500	40450	257
465	20240318	132900	379218200	40500	40450	40500	40450	39
466	20240318	132800	377640450	40450	40450	40450	40450	31
467	20240318	132700	376386500	40450	40500	40500	40450	34
468	20240318	132600	375011050	40450	40450	40450	40450	0
469	20240318	132500	375011050	40450	40450	40500	40450	35
470	20240318	132400	373595250	40500	40500	40500	40450	32
471	20240318	132300	372300650	40450	40450	40450	40450	0
472	20240318	132200	372300650	40450	40500	40500	40450	38
473	20240318	132100	370763150	40450	40450	40450	40450	27
474	20240318	132000	369671000	40450	40450	40450	40450	0
475	20240318	131900	369671000	40450	40500	40500	40450	34
476	20240318	131800	368295550	40450	40500	40500	40450	29
477	20240318	131700	367122450	40500	40450	40500	40450	58
478	20240318	131600	364776200	40500	40450	40500	40450	148
479	20240318	131500	358789500	40600	40600	40600	40600	0
480	20240318	131400	358789500	40600	40450	40600	40400	51
481	20240318	131300	356723900	40400	40400	40400	40400	29
482	20240318	131200	355552300	40400	40500	40500	40400	29
483	20240318	131100	354379300	40500	40450	40500	40450	103
484	20240318	131000	350212800	40450	40500	40500	40450	29
485	20240318	130900	349039700	40450	40450	40500	40450	34
486	20240318	130800	347664250	40450	40450	40450	40450	0
487	20240318	130700	347664250	40450	40450	40500	40450	31
488	20240318	130600	346410250	40500	40500	40500	40500	7
489	20240318	130500	346126750	40550	40500	40550	40500	10
490	20240318	130400	345721650	40450	40500	40500	40450	33
491	20240318	130300	344386650	40450	40450	40450	40450	112
492	20240318	130200	339856250	40450	40450	40450	40450	0
493	20240318	130100	339856250	40450	40400	40450	40400	49
494	20240318	130000	337875550	40450	40400	40450	40400	34
495	20240318	125900	336501650	40400	40400	40400	40400	54
496	20240318	125800	334320050	40450	40400	40450	40400	30
497	20240318	125700	333107950	40450	40450	40450	40450	1
498	20240318	125600	333067500	40400	40400	40450	40400	44
499	20240318	125500	331289750	40400	40400	40400	40400	28
500	20240318	125400	330158550	40450	40500	40500	40450	3
501	20240318	125300	330037150	40500	40500	40500	40500	3
502	20240318	125200	329915650	40450	40450	40450	40450	28
503	20240318	125100	328783050	40450	40500	40500	40450	6
504	20240318	125000	328540200	40450	40450	40450	40450	39
505	20240318	124900	326962650	40400	40400	40400	40400	28
506	20240318	124800	325831450	40450	40450	40450	40450	4
507	20240318	124700	325669650	40400	40400	40400	40400	27
508	20240318	124600	324578850	40400	40450	40450	40400	34
509	20240318	124500	323205050	40400	40400	40400	40400	0
510	20240318	124400	323205050	40400	40400	40400	40400	31
511	20240318	124300	321952650	40400	40400	40450	40400	32
512	20240318	124200	320659700	40450	40450	40450	40450	20
513	20240318	124100	319850700	40450	40450	40450	40450	8
514	20240318	124000	319527100	40500	40400	40500	40400	31
515	20240318	123900	318274400	40400	40400	40400	40400	0
516	20240318	123800	318274400	40400	40450	40450	40400	44
517	20240318	123700	316496150	40400	40450	40450	40400	29
518	20240318	123600	315324500	40450	40400	40450	40400	5
519	20240318	123500	315122450	40450	40450	40450	40400	36
520	20240318	123400	313667650	40400	40400	40400	40400	27
521	20240318	123300	312576850	40400	40450	40450	40400	5
522	20240318	123200	312374700	40400	40400	40400	40400	10
523	20240318	123100	311970700	40450	40450	40450	40400	33
524	20240318	123000	310637400	40450	40450	40450	40450	8
525	20240318	122900	310313800	40450	40400	40450	40400	33
526	20240318	122800	308980350	40400	40400	40450	40400	34
527	20240318	122700	307606550	40400	40400	40400	40400	2
528	20240318	122600	307525750	40450	40400	40450	40400	42
529	20240318	122500	305828350	40450	40400	40450	40400	33
530	20240318	122400	304494900	40450	40450	40450	40450	1
531	20240318	122300	304454450	40400	40400	40400	40400	2
532	20240318	122200	304373650	40500	40500	40500	40500	2
533	20240318	122100	304292650	40450	40450	40450	40400	55
534	20240318	122000	302069050	40450	40450	40500	40450	31
535	20240318	121900	300814950	40450	40450	40450	40450	4
536	20240318	121800	300653150	40400	40400	40450	40400	32
537	20240318	121700	299360300	40450	40450	40500	40400	228
538	20240318	121600	290129450	40400	40400	40400	40400	0
539	20240318	121500	290129450	40400	40450	40450	40400	33
540	20240318	121400	288796100	40400	40400	40400	40400	28
541	20240318	121300	287664900	40400	40400	40400	40400	3
542	20240318	121200	287543700	40450	40450	40450	40400	41
543	20240318	121100	285886600	40400	40400	40400	40400	41
544	20240318	121000	284230200	40450	40450	40450	40400	7
545	20240318	120900	283947150	40450	40400	40450	40400	29
546	20240318	120800	282775500	40450	40400	40450	40400	28
547	20240318	120700	281643050	40450	40450	40450	40450	3
548	20240318	120600	281521700	40450	40500	40500	40450	18
549	20240318	120500	280793550	40450	40450	40450	40450	31
550	20240318	120400	279539600	40450	40450	40450	40450	2
551	20240318	120300	279458700	40400	40400	40400	40400	28
552	20240318	120200	278327500	40450	40450	40450	40450	40
553	20240318	120100	276709500	40400	40400	40400	40400	0
554	20240318	120000	276709500	40400	40450	40450	40400	100
555	20240318	115900	272669200	40450	40450	40450	40400	34
556	20240318	115800	271295250	40400	40400	40400	40400	0
557	20240318	115700	271295250	40400	40450	40450	40400	35
558	20240318	115600	269881000	40400	40400	40450	40400	52
559	20240318	115500	267779300	40400	40400	40400	40400	3
560	20240318	115400	267658100	40450	40400	40450	40400	32
561	20240318	115300	266365100	40400	40450	40450	40400	27
562	20240318	115200	265273250	40450	40500	40500	40450	5
563	20240318	115100	265070850	40450	40450	40450	40450	28
564	20240318	115000	263938250	40500	40500	40500	40500	14
565	20240318	114900	263371250	40600	40600	40600	40600	3
566	20240318	114800	263249450	40500	40400	40500	40400	38
567	20240318	114700	261713650	40400	40400	40400	40400	9
568	20240318	114600	261350050	40400	40450	40450	40400	42
569	20240318	114500	259652550	40450	40450	40450	40450	16
570	20240318	114400	259005350	40450	40450	40450	40450	34
571	20240318	114300	257630050	40500	40500	40500	40500	0
572	20240318	114200	257630050	40500	40450	40500	40400	32
573	20240318	114100	256335750	40450	40500	40500	40450	9
574	20240318	114000	255971550	40450	40450	40450	40450	40
575	20240318	113900	254353550	40400	40450	40450	40400	21
576	20240318	113800	253504200	40450	40450	40450	40450	2
577	20240318	113700	253423300	40450	40400	40450	40400	31
578	20240318	113600	252170750	40450	40400	40450	40400	33
579	20240318	113500	250837300	40400	40400	40400	40400	5
580	20240318	113400	250635300	40400	40450	40450	40400	40
581	20240318	113300	249018800	40400	40400	40400	40400	28
582	20240318	113200	247887600	40400	40400	40450	40400	20
583	20240318	113100	247079150	40400	40450	40450	40400	36
584	20240318	113000	245624300	40450	40450	40450	40450	10
585	20240318	112900	245219800	40400	40400	40400	40400	9
586	20240318	112800	244856200	40400	40400	40400	40400	43
587	20240318	112700	243119000	40400	40400	40400	40400	30
588	20240318	112600	241907000	40450	40400	40450	40400	10
589	20240318	112500	241502800	40400	40400	40400	40400	27
590	20240318	112400	240412000	40400	40400	40400	40400	31
591	20240318	112300	239159600	40400	40400	40400	40400	6
592	20240318	112200	238917200	40400	40450	40450	40400	30
593	20240318	112100	237705150	40400	40400	40450	40400	48
594	20240318	112000	235765050	40450	40400	40450	40400	9
595	20240318	111900	235401300	40400	40400	40400	40400	31
596	20240318	111800	234148900	40450	40400	40450	40400	36
597	20240318	111700	232694050	40400	40400	40400	40400	6
598	20240318	111600	232451650	40500	40550	40550	40500	15
599	20240318	111500	231843650	40400	40450	40450	40400	5
600	20240318	111400	231641450	40400	40400	40400	40400	36
601	20240318	111300	230187050	40450	40400	40450	40400	34
602	20240318	111200	228813150	40450	40450	40450	40450	5
603	20240318	111100	228610900	40400	40450	40450	40400	340
604	20240318	111000	214874300	40450	40450	40450	40450	182
605	20240318	110900	207512400	40450	40450	40450	40450	15
606	20240318	110800	206905650	40450	40450	40450	40450	38
607	20240318	110700	205368550	40500	40450	40500	40450	41
608	20240318	110600	203709650	40450	40450	40450	40450	3
609	20240318	110500	203588300	40450	40450	40450	40450	83
610	20240318	110400	200230950	40500	40450	40500	40450	30
611	20240318	110300	199017400	40450	40450	40450	40450	0
612	20240318	110200	199017400	40450	40450	40500	40450	36
613	20240318	110100	197561100	40500	40450	40500	40450	35
614	20240318	110000	196145150	40500	40500	40500	40500	1
615	20240318	105900	196104650	40450	40450	40450	40450	34
616	20240318	105800	194729350	40450	40500	40500	40450	13
617	20240318	105700	194203000	40550	40450	40550	40450	26
618	20240318	105600	193150700	40400	40450	40450	40400	725
619	20240318	105500	163829600	40450	40400	40450	40400	66
620	20240318	105400	161161800	40400	40400	40400	40400	0
621	20240318	105300	161161800	40400	40450	40500	40400	1348
622	20240318	105200	106622900	40450	40450	40450	40450	36
623	20240318	105100	105166700	40450	40450	40450	40450	5
624	20240318	105000	104964450	40450	40500	40500	40450	32
625	20240318	104900	103669800	40450	40450	40500	40450	66
626	20240318	104800	100999000	40450	40450	40450	40450	8
627	20240318	104700	100675400	40500	40500	40500	40500	187
628	20240318	104600	93101900	40500	40500	40500	40500	48
629	20240318	104500	91157900	40500	40500	40500	40500	30
630	20240318	104400	89942900	40500	40550	40550	40500	282
631	20240318	104300	78507900	40550	40550	40550	40550	5
632	20240318	104200	78305150	40550	40550	40550	40550	0
633	20240318	104100	78305150	40550	40550	40550	40550	0
634	20240318	104000	78305150	40550	40550	40550	40550	6
635	20240318	103900	78061850	40600	40600	40600	40600	1
636	20240318	103800	78021250	40550	40550	40550	40550	0
637	20240318	103700	78021250	40550	40550	40550	40550	6
638	20240318	103600	77777950	40550	40550	40550	40550	0
639	20240318	103500	77777950	40550	40550	40550	40550	2
640	20240318	103400	77696850	40550	40550	40550	40550	6
641	20240318	103300	77453550	40600	40600	40600	40600	1
642	20240318	103200	77412950	40600	40600	40600	40600	20
643	20240318	103100	76600950	40550	40550	40550	40550	6
644	20240318	103000	76357650	40550	40550	40550	40550	0
645	20240318	102900	76357650	40550	40550	40550	40550	0
646	20240318	102800	76357650	40550	40550	40550	40550	6
647	20240318	102700	76114350	40600	40550	40600	40550	3
648	20240318	102600	75992650	40550	40500	40550	40500	13
649	20240318	102500	75465600	40500	40500	40550	40500	55
650	20240318	102400	73237950	40550	40550	40550	40550	1
651	20240318	102300	73197400	40500	40500	40500	40500	0
652	20240318	102200	73197400	40500	40500	40500	40500	7
653	20240318	102100	72913900	40500	40550	40550	40500	11
654	20240318	102000	72467900	40500	40500	40500	40500	20
655	20240318	101900	71657900	40500	40500	40500	40500	5
656	20240318	101800	71455400	40500	40500	40500	40500	0
657	20240318	101700	71455400	40500	40500	40500	40500	0
658	20240318	101600	71455400	40500	40500	40500	40500	7
659	20240318	101500	71171900	40450	40450	40450	40450	1
660	20240318	101400	71131450	40450	40500	40500	40450	37
661	20240318	101300	69633000	40450	40450	40450	40450	6
662	20240318	101200	69390300	40450	40450	40450	40450	0
663	20240318	101100	69390300	40450	40450	40450	40450	0
664	20240318	101000	69390300	40450	40500	40500	40450	23
665	20240318	100900	68459900	40450	40450	40450	40450	3
666	20240318	100800	68338550	40450	40450	40450	40450	3
667	20240318	100700	68217200	40450	40450	40450	40450	101
668	20240318	100600	64131750	40450	40450	40450	40450	0
669	20240318	100500	64131750	40450	40450	40450	40450	2
670	20240318	100400	64050850	40500	40450	40500	40450	11
671	20240318	100300	63605750	40450	40450	40450	40450	62
672	20240318	100200	61097850	40450	40450	40450	40450	2
673	20240318	100100	61016950	40450	40450	40450	40450	12
674	20240318	100000	60531550	40500	40450	40500	40450	64
675	20240318	095900	57940700	40450	40450	40450	40450	103
676	20240318	095800	53774350	40450	40450	40450	40450	6
677	20240318	095700	53531650	40500	40500	40500	40500	25
678	20240318	095600	52519150	40450	40450	40450	40450	0
679	20240318	095500	52519150	40450	40450	40450	40450	1
680	20240318	095400	52478700	40450	40450	40450	40450	8
681	20240318	095300	52155100	40450	40450	40450	40450	4
682	20240318	095200	51993300	40450	40450	40450	40450	214
683	20240318	095100	43337000	40450	40500	40500	40450	6
684	20240318	095000	43094250	40500	40500	40500	40500	1
685	20240318	094900	43053750	40500	40550	40550	40500	35
686	20240318	094800	41636200	40500	40500	40500	40500	6
687	20240318	094700	41393200	40500	40500	40500	40500	0
688	20240318	094600	41393200	40500	40500	40500	40500	4
689	20240318	094500	41231200	40500	40500	40500	40500	4
690	20240318	094400	41069200	40550	40500	40550	40500	4
691	20240318	094300	40907150	40500	40500	40500	40500	58
692	20240318	094200	38558150	40500	40500	40500	40450	45
693	20240318	094100	36737300	40500	40500	40500	40500	0
694	20240318	094000	36737300	40500	40500	40500	40500	1
695	20240318	093900	36696800	40550	40550	40550	40550	0
696	20240318	093800	36696800	40550	40550	40550	40550	0
697	20240318	093700	36696800	40550	40550	40550	40550	4
698	20240318	093600	36534600	40500	40500	40500	40500	0
699	20240318	093500	36534600	40500	40500	40500	40500	0
700	20240318	093400	36534600	40500	40500	40500	40500	1
701	20240318	093300	36494100	40500	40500	40500	40500	8
702	20240318	093200	36170100	40500	40550	40550	40500	94
703	20240318	093100	32362150	40550	40550	40550	40550	0
704	20240318	093000	32362150	40550	40600	40600	40550	20
705	20240318	092900	31550950	40550	40550	40550	40550	0
706	20240318	092800	31550950	40550	40550	40550	40550	0
707	20240318	092700	31550950	40550	40550	40550	40550	5
708	20240318	092600	31348200	40550	40550	40550	40550	6
709	20240318	092500	31104900	40500	40500	40500	40500	5
710	20240318	092400	30902400	40450	40500	40500	40450	7
711	20240318	092300	30619200	40500	40500	40500	40500	0
712	20240318	092200	30619200	40500	40450	40500	40450	159
713	20240318	092100	24187350	40450	40450	40450	40400	11
714	20240318	092000	23742750	40450	40500	40500	40450	2
715	20240318	091900	23661800	40500	40500	40500	40500	47
716	20240318	091800	21758300	40450	40450	40450	40450	120
717	20240318	091700	16904300	40500	40500	40500	40500	0
718	20240318	091600	16904300	40500	40500	40500	40500	12
719	20240318	091500	16418300	40500	40550	40550	40500	66
720	20240318	091400	13745200	40550	40600	40600	40550	4
721	20240318	091300	13582950	40600	40550	40600	40500	58
722	20240318	091200	11233650	40500	40500	40500	40500	42
723	20240318	091100	9532650	40500	40500	40550	40500	21
724	20240318	091000	8682050	40550	40550	40550	40550	3
725	20240318	090900	8560400	40500	40550	40550	40500	10
726	20240318	090800	8155200	40550	40550	40550	40550	12
727	20240318	090700	7668600	40500	40500	40500	40500	0
728	20240318	090600	7668600	40500	40600	40600	40500	143
729	20240318	090500	1870350	40600	40600	40600	40600	14
730	20240318	090400	1301950	40650	40650	40650	40650	15
731	20240318	090300	692200	40650	40650	40650	40650	5
732	20240318	090200	488950	40700	40700	40700	40700	0
733	20240318	090100	488950	40700	40700	40700	40700	0
734	20240318	090000	488950	40700	40750	40750	40700	12