KissMeData/054930/min/candle-20240314.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240314	193500	670976950	29300	29300	29300	29300	773
3	20240314	193400	670976950	29300	29300	29300	29300	0
4	20240314	193300	670976950	29300	29300	29300	29300	0
5	20240314	193200	670976950	29300	29300	29300	29300	0
6	20240314	193100	670976950	29300	29300	29300	29300	0
7	20240314	193000	670976950	29300	29300	29300	29300	0
8	20240314	192900	670976950	29300	29300	29300	29300	0
9	20240314	192800	670976950	29300	29300	29300	29300	0
10	20240314	192700	670976950	29300	29300	29300	29300	0
11	20240314	192600	670976950	29300	29300	29300	29300	0
12	20240314	192500	670976950	29300	29300	29300	29300	0
13	20240314	192400	670976950	29300	29300	29300	29300	0
14	20240314	192300	670976950	29300	29300	29300	29300	0
15	20240314	192200	670976950	29300	29300	29300	29300	0
16	20240314	192100	670976950	29300	29300	29300	29300	0
17	20240314	192000	670976950	29300	29300	29300	29300	0
18	20240314	191900	670976950	29300	29300	29300	29300	0
19	20240314	191800	670976950	29300	29300	29300	29300	0
20	20240314	191700	670976950	29300	29300	29300	29300	0
21	20240314	191600	670976950	29300	29300	29300	29300	0
22	20240314	191500	670976950	29300	29300	29300	29300	0
23	20240314	191400	670976950	29300	29300	29300	29300	0
24	20240314	191300	670976950	29300	29300	29300	29300	0
25	20240314	191200	670976950	29300	29300	29300	29300	0
26	20240314	191100	670976950	29300	29300	29300	29300	0
27	20240314	191000	670976950	29300	29300	29300	29300	0
28	20240314	190900	670976950	29300	29300	29300	29300	0
29	20240314	190800	670976950	29300	29300	29300	29300	0
30	20240314	190700	670976950	29300	29300	29300	29300	0
31	20240314	190600	670976950	29300	29300	29300	29300	0
32	20240314	190500	670976950	29300	29300	29300	29300	773
33	20240314	190400	670976950	29300	29300	29300	29300	0
34	20240314	190300	670976950	29300	29300	29300	29300	0
35	20240314	190200	670976950	29300	29300	29300	29300	0
36	20240314	190100	670976950	29300	29300	29300	29300	0
37	20240314	190000	670976950	29300	29300	29300	29300	0
38	20240314	185900	670976950	29300	29300	29300	29300	0
39	20240314	185800	670976950	29300	29300	29300	29300	0
40	20240314	185700	670976950	29300	29300	29300	29300	0
41	20240314	185600	670976950	29300	29300	29300	29300	0
42	20240314	185500	670976950	29300	29300	29300	29300	0
43	20240314	185400	670976950	29300	29300	29300	29300	0
44	20240314	185300	670976950	29300	29300	29300	29300	0
45	20240314	185200	670976950	29300	29300	29300	29300	0
46	20240314	185100	670976950	29300	29300	29300	29300	0
47	20240314	185000	670976950	29300	29300	29300	29300	0
48	20240314	184900	670976950	29300	29300	29300	29300	0
49	20240314	184800	670976950	29300	29300	29300	29300	0
50	20240314	184700	670976950	29300	29300	29300	29300	0
51	20240314	184600	670976950	29300	29300	29300	29300	0
52	20240314	184500	670976950	29300	29300	29300	29300	0
53	20240314	184400	670976950	29300	29300	29300	29300	0
54	20240314	184300	670976950	29300	29300	29300	29300	0
55	20240314	184200	670976950	29300	29300	29300	29300	0
56	20240314	184100	670976950	29300	29300	29300	29300	0
57	20240314	184000	670976950	29300	29300	29300	29300	0
58	20240314	183900	670976950	29300	29300	29300	29300	0
59	20240314	183800	670976950	29300	29300	29300	29300	0
60	20240314	183700	670976950	29300	29300	29300	29300	0
61	20240314	183600	670976950	29300	29300	29300	29300	0
62	20240314	183500	670976950	29300	29300	29300	29300	773
63	20240314	183400	670976950	29300	29300	29300	29300	0
64	20240314	183300	670976950	29300	29300	29300	29300	0
65	20240314	183200	670976950	29300	29300	29300	29300	0
66	20240314	183100	670976950	29300	29300	29300	29300	0
67	20240314	183000	670976950	29300	29300	29300	29300	0
68	20240314	182900	670976950	29300	29300	29300	29300	0
69	20240314	182800	670976950	29300	29300	29300	29300	0
70	20240314	182700	670976950	29300	29300	29300	29300	0
71	20240314	182600	670976950	29300	29300	29300	29300	0
72	20240314	182500	670976950	29300	29300	29300	29300	0
73	20240314	182400	670976950	29300	29300	29300	29300	0
74	20240314	182300	670976950	29300	29300	29300	29300	0
75	20240314	182200	670976950	29300	29300	29300	29300	0
76	20240314	182100	670976950	29300	29300	29300	29300	0
77	20240314	182000	670976950	29300	29300	29300	29300	0
78	20240314	181900	670976950	29300	29300	29300	29300	0
79	20240314	181800	670976950	29300	29300	29300	29300	0
80	20240314	181700	670976950	29300	29300	29300	29300	0
81	20240314	181600	670976950	29300	29300	29300	29300	0
82	20240314	181500	670976950	29300	29300	29300	29300	0
83	20240314	181400	670976950	29300	29300	29300	29300	0
84	20240314	181300	670976950	29300	29300	29300	29300	0
85	20240314	181200	670976950	29300	29300	29300	29300	0
86	20240314	181100	670976950	29300	29300	29300	29300	0
87	20240314	181000	670976950	29300	29300	29300	29300	0
88	20240314	180900	670976950	29300	29300	29300	29300	0
89	20240314	180800	670976950	29300	29300	29300	29300	0
90	20240314	180700	670976950	29300	29300	29300	29300	0
91	20240314	180600	670976950	29300	29300	29300	29300	0
92	20240314	180500	670976950	29300	29300	29300	29300	773
93	20240314	180400	670976950	29300	29300	29300	29300	0
94	20240314	180300	670976950	29300	29300	29300	29300	0
95	20240314	180200	670976950	29300	29300	29300	29300	0
96	20240314	180100	670976950	29300	29300	29300	29300	0
97	20240314	180000	670976950	29300	29300	29300	29300	0
98	20240314	175900	670976950	29300	29300	29300	29300	0
99	20240314	175800	670976950	29300	29300	29300	29300	0
100	20240314	175700	670976950	29300	29300	29300	29300	0
101	20240314	175600	670976950	29300	29300	29300	29300	0
102	20240314	175500	670976950	29300	29300	29300	29300	0
103	20240314	175400	670976950	29300	29300	29300	29300	0
104	20240314	175300	670976950	29300	29300	29300	29300	0
105	20240314	175200	670976950	29300	29300	29300	29300	0
106	20240314	175100	670976950	29300	29300	29300	29300	0
107	20240314	175000	670976950	29300	29300	29300	29300	0
108	20240314	174900	670976950	29300	29300	29300	29300	0
109	20240314	174800	670976950	29300	29300	29300	29300	0
110	20240314	174700	670976950	29300	29300	29300	29300	0
111	20240314	174600	670976950	29300	29300	29300	29300	0
112	20240314	174500	670976950	29300	29300	29300	29300	0
113	20240314	174400	670976950	29300	29300	29300	29300	0
114	20240314	174300	670976950	29300	29300	29300	29300	0
115	20240314	174200	670976950	29300	29300	29300	29300	0
116	20240314	174100	670976950	29300	29300	29300	29300	0
117	20240314	174000	670976950	29300	29300	29300	29300	0
118	20240314	173900	670976950	29300	29300	29300	29300	0
119	20240314	173800	670976950	29300	29300	29300	29300	0
120	20240314	173700	670976950	29300	29300	29300	29300	0
121	20240314	173600	670976950	29300	29300	29300	29300	0
122	20240314	173500	670976950	29300	29300	29300	29300	773
123	20240314	173400	670976950	29300	29300	29300	29300	0
124	20240314	173300	670976950	29300	29300	29300	29300	0
125	20240314	173200	670976950	29300	29300	29300	29300	0
126	20240314	173100	670976950	29300	29300	29300	29300	0
127	20240314	173000	670976950	29300	29300	29300	29300	0
128	20240314	172900	670976950	29300	29300	29300	29300	0
129	20240314	172800	670976950	29300	29300	29300	29300	0
130	20240314	172700	670976950	29300	29300	29300	29300	0
131	20240314	172600	670976950	29300	29300	29300	29300	0
132	20240314	172500	670976950	29300	29300	29300	29300	0
133	20240314	172400	670976950	29300	29300	29300	29300	0
134	20240314	172300	670976950	29300	29300	29300	29300	0
135	20240314	172200	670976950	29300	29300	29300	29300	0
136	20240314	172100	670976950	29300	29300	29300	29300	0
137	20240314	172000	670976950	29300	29300	29300	29300	0
138	20240314	171900	670976950	29300	29300	29300	29300	0
139	20240314	171800	670976950	29300	29300	29300	29300	0
140	20240314	171700	670976950	29300	29300	29300	29300	0
141	20240314	171600	670976950	29300	29300	29300	29300	0
142	20240314	171500	670976950	29300	29300	29300	29300	0
143	20240314	171400	670976950	29300	29300	29300	29300	0
144	20240314	171300	670976950	29300	29300	29300	29300	0
145	20240314	171200	670976950	29300	29300	29300	29300	0
146	20240314	171100	670976950	29300	29300	29300	29300	0
147	20240314	171000	670976950	29300	29300	29300	29300	0
148	20240314	170900	670976950	29300	29300	29300	29300	0
149	20240314	170800	670976950	29300	29300	29300	29300	0
150	20240314	170700	670976950	29300	29300	29300	29300	0
151	20240314	170600	670976950	29300	29300	29300	29300	0
152	20240314	170500	670976950	29300	29300	29300	29300	773
153	20240314	170400	670976950	29300	29300	29300	29300	0
154	20240314	170300	670976950	29300	29300	29300	29300	0
155	20240314	170200	670976950	29300	29300	29300	29300	0
156	20240314	170100	670976950	29300	29300	29300	29300	0
157	20240314	170000	670976950	29300	29300	29300	29300	0
158	20240314	165900	670976950	29300	29300	29300	29300	0
159	20240314	165800	670976950	29300	29300	29300	29300	0
160	20240314	165700	670976950	29300	29300	29300	29300	0
161	20240314	165600	670976950	29300	29300	29300	29300	0
162	20240314	165500	670976950	29300	29300	29300	29300	0
163	20240314	165400	670976950	29300	29300	29300	29300	0
164	20240314	165300	670976950	29300	29300	29300	29300	0
165	20240314	165200	670976950	29300	29300	29300	29300	0
166	20240314	165100	670976950	29300	29300	29300	29300	0
167	20240314	165000	670976950	29300	29300	29300	29300	0
168	20240314	164900	670976950	29300	29300	29300	29300	0
169	20240314	164800	670976950	29300	29300	29300	29300	0
170	20240314	164700	670976950	29300	29300	29300	29300	0
171	20240314	164600	670976950	29300	29300	29300	29300	0
172	20240314	164500	670976950	29300	29300	29300	29300	0
173	20240314	164400	670976950	29300	29300	29300	29300	0
174	20240314	164300	670976950	29300	29300	29300	29300	0
175	20240314	164200	670976950	29300	29300	29300	29300	0
176	20240314	164100	670976950	29300	29300	29300	29300	0
177	20240314	164000	670976950	29300	29300	29300	29300	0
178	20240314	163900	670976950	29300	29300	29300	29300	0
179	20240314	163800	670976950	29300	29300	29300	29300	0
180	20240314	163700	670976950	29300	29300	29300	29300	0
181	20240314	163600	670976950	29300	29300	29300	29300	0
182	20240314	163500	670976950	29300	29300	29300	29300	773
183	20240314	163400	670976950	29300	29300	29300	29300	0
184	20240314	163300	670976950	29300	29300	29300	29300	0
185	20240314	163200	670976950	29300	29300	29300	29300	0
186	20240314	163100	670976950	29300	29300	29300	29300	0
187	20240314	163000	670976950	29300	29300	29300	29300	0
188	20240314	162900	670976950	29300	29300	29300	29300	0
189	20240314	162800	670976950	29300	29300	29300	29300	0
190	20240314	162700	670976950	29300	29300	29300	29300	0
191	20240314	162600	670976950	29300	29300	29300	29300	0
192	20240314	162500	670976950	29300	29300	29300	29300	0
193	20240314	162400	670976950	29300	29300	29300	29300	0
194	20240314	162300	670976950	29300	29300	29300	29300	0
195	20240314	162200	670976950	29300	29300	29300	29300	0
196	20240314	162100	670976950	29300	29300	29300	29300	0
197	20240314	162000	670976950	29300	29300	29300	29300	0
198	20240314	161900	670976950	29300	29300	29300	29300	0
199	20240314	161800	670976950	29300	29300	29300	29300	0
200	20240314	161700	670976950	29300	29300	29300	29300	0
201	20240314	161600	670976950	29300	29300	29300	29300	0
202	20240314	161500	670976950	29300	29300	29300	29300	0
203	20240314	161400	670976950	29300	29300	29300	29300	0
204	20240314	161300	670976950	29300	29300	29300	29300	0
205	20240314	161200	670976950	29300	29300	29300	29300	0
206	20240314	161100	670976950	29300	29300	29300	29300	0
207	20240314	161000	670976950	29300	29300	29300	29300	0
208	20240314	160900	670976950	29300	29300	29300	29300	0
209	20240314	160800	670976950	29300	29300	29300	29300	0
210	20240314	160700	670976950	29300	29300	29300	29300	0
211	20240314	160600	670976950	29300	29300	29300	29300	0
212	20240314	160500	670976950	29300	29300	29300	29300	773
213	20240314	160400	670976950	29300	29300	29300	29300	0
214	20240314	160300	670976950	29300	29300	29300	29300	0
215	20240314	160200	670976950	29300	29300	29300	29300	0
216	20240314	160100	670976950	29300	29300	29300	29300	0
217	20240314	160000	670976950	29300	29300	29300	29300	0
218	20240314	155900	670976950	29300	29300	29300	29300	0
219	20240314	155800	670976950	29300	29300	29300	29300	0
220	20240314	155700	670976950	29300	29300	29300	29300	0
221	20240314	155600	670976950	29300	29300	29300	29300	0
222	20240314	155500	670976950	29300	29300	29300	29300	0
223	20240314	155400	670976950	29300	29300	29300	29300	0
224	20240314	155300	670976950	29300	29300	29300	29300	0
225	20240314	155200	670976950	29300	29300	29300	29300	0
226	20240314	155100	670976950	29300	29300	29300	29300	0
227	20240314	155000	670976950	29300	29300	29300	29300	0
228	20240314	154900	670976950	29300	29300	29300	29300	0
229	20240314	154800	670976950	29300	29300	29300	29300	0
230	20240314	154700	670976950	29300	29300	29300	29300	0
231	20240314	154600	670976950	29300	29300	29300	29300	0
232	20240314	154500	670976950	29300	29300	29300	29300	0
233	20240314	154400	670976950	29300	29300	29300	29300	0
234	20240314	154300	670976950	29300	29300	29300	29300	0
235	20240314	154200	670976950	29300	29300	29300	29300	0
236	20240314	154100	670976950	29300	29300	29300	29300	0
237	20240314	154000	670976950	29300	29300	29300	29300	0
238	20240314	153900	670976950	29300	29300	29300	29300	0
239	20240314	153800	670976950	29300	29300	29300	29300	0
240	20240314	153700	670976950	29300	29300	29300	29300	0
241	20240314	153600	670976950	29300	29300	29300	29300	0
242	20240314	153500	670976950	29300	29300	29300	29300	773
243	20240314	153400	670976950	29300	29300	29300	29300	0
244	20240314	153300	670976950	29300	29300	29300	29300	0
245	20240314	153200	670976950	29300	29300	29300	29300	0
246	20240314	153100	670976950	29300	29300	29300	29300	0
247	20240314	153000	670976950	29300	29300	29300	29300	773
248	20240314	152900	648328050	29400	29400	29400	29400	0
249	20240314	152800	648328050	29400	29400	29400	29400	0
250	20240314	152700	648328050	29400	29400	29400	29400	0
251	20240314	152600	648328050	29400	29400	29400	29400	0
252	20240314	152500	648328050	29400	29400	29400	29400	0
253	20240314	152400	648328050	29400	29400	29400	29400	0
254	20240314	152300	648328050	29400	29400	29400	29400	0
255	20240314	152200	648328050	29400	29400	29400	29400	0
256	20240314	152100	648328050	29400	29400	29400	29400	0
257	20240314	152000	648328050	29400	29400	29400	29400	0
258	20240314	151900	648328050	29400	29350	29400	29350	27
259	20240314	151800	647534450	29350	29350	29350	29350	25
260	20240314	151700	646800700	29350	29350	29350	29350	4
261	20240314	151600	646683300	29350	29350	29350	29350	0
262	20240314	151500	646683300	29350	29350	29350	29350	30
263	20240314	151400	645802800	29350	29350	29350	29350	48
264	20240314	151300	644394000	29350	29350	29350	29350	0
265	20240314	151200	644394000	29350	29350	29350	29350	0
266	20240314	151100	644394000	29350	29350	29350	29350	50
267	20240314	151000	642926500	29450	29450	29450	29450	0
268	20240314	150900	642926500	29450	29450	29450	29450	0
269	20240314	150800	642926500	29450	29450	29450	29450	4
270	20240314	150700	642808700	29400	29400	29400	29400	68
271	20240314	150600	640809500	29400	29400	29400	29400	113
272	20240314	150500	637487300	29400	29400	29400	29400	32
273	20240314	150400	636546500	29400	29400	29400	29400	1
274	20240314	150300	636517100	29450	29450	29450	29450	10
275	20240314	150200	636222600	29500	29500	29500	29500	0
276	20240314	150100	636222600	29500	29500	29500	29500	0
277	20240314	150000	636222600	29500	29350	29500	29350	38
278	20240314	145900	635102500	29350	29350	29350	29350	23
279	20240314	145800	634427450	29350	29350	29350	29350	6
280	20240314	145700	634251350	29400	29400	29400	29400	0
281	20240314	145600	634251350	29400	29350	29400	29350	50
282	20240314	145500	632782100	29400	29400	29400	29400	1
283	20240314	145400	632752700	29400	29400	29400	29400	0
284	20240314	145300	632752700	29400	29400	29400	29400	0
285	20240314	145200	632752700	29400	29400	29400	29400	18
286	20240314	145100	632223500	29400	29400	29400	29400	14
287	20240314	145000	631811900	29400	29400	29400	29400	0
288	20240314	144900	631811900	29400	29400	29400	29400	16
289	20240314	144800	631341500	29400	29400	29400	29400	0
290	20240314	144700	631341500	29400	29400	29400	29400	100
291	20240314	144600	628401500	29400	29400	29400	29400	2
292	20240314	144500	628342700	29500	29500	29500	29500	0
293	20240314	144400	628342700	29500	29500	29500	29500	1
294	20240314	144300	628313200	29400	29400	29400	29400	0
295	20240314	144200	628313200	29400	29400	29400	29400	166
296	20240314	144100	623432800	29400	29450	29450	29400	100
297	20240314	144000	620489900	29550	29550	29550	29550	0
298	20240314	143900	620489900	29550	29550	29550	29550	0
299	20240314	143800	620489900	29550	29550	29550	29550	515
300	20240314	143700	605271650	29550	29550	29550	29550	0
301	20240314	143600	605271650	29550	29550	29550	29550	1
302	20240314	143500	605242100	29500	29500	29500	29500	16
303	20240314	143400	604770100	29550	29550	29550	29550	0
304	20240314	143300	604770100	29550	29550	29550	29550	0
305	20240314	143200	604770100	29550	29550	29550	29550	0
306	20240314	143100	604770100	29550	29500	29550	29500	24
307	20240314	143000	604062050	29500	29500	29500	29500	174
308	20240314	142900	598929050	29500	29500	29500	29500	0
309	20240314	142800	598929050	29500	29500	29500	29500	0
310	20240314	142700	598929050	29500	29500	29500	29500	1
311	20240314	142600	598899550	29500	29500	29500	29500	0
312	20240314	142500	598899550	29500	29500	29500	29500	0
313	20240314	142400	598899550	29500	29500	29500	29500	130
314	20240314	142300	595064550	29400	29400	29400	29400	10
315	20240314	142200	594770550	29450	29450	29450	29450	0
316	20240314	142100	594770550	29450	29450	29450	29400	30
317	20240314	142000	593887100	29400	29400	29400	29400	0
318	20240314	141900	593887100	29400	29400	29400	29400	0
319	20240314	141800	593887100	29400	29400	29400	29400	16
320	20240314	141700	593416700	29400	29400	29400	29400	0
321	20240314	141600	593416700	29400	29400	29400	29400	0
322	20240314	141500	593416700	29400	29400	29400	29400	37
323	20240314	141400	592328900	29350	29400	29400	29350	15
324	20240314	141300	591888600	29350	29350	29350	29350	50
325	20240314	141200	590421100	29350	29400	29400	29350	29
326	20240314	141100	589569550	29500	29500	29500	29400	92
327	20240314	141000	586863550	29500	29500	29500	29500	30
328	20240314	140900	585978550	29500	29500	29500	29500	0
329	20240314	140800	585978550	29500	29500	29500	29500	0
330	20240314	140700	585978550	29500	29500	29500	29500	1
331	20240314	140600	585949050	29450	29450	29450	29450	0
332	20240314	140500	585949050	29450	29500	29500	29450	50
333	20240314	140400	584475800	29550	29550	29550	29550	0
334	20240314	140300	584475800	29550	29550	29550	29550	0
335	20240314	140200	584475800	29550	29550	29550	29550	20
336	20240314	140100	583884800	29600	29600	29600	29600	0
337	20240314	140000	583884800	29600	29600	29600	29600	195
338	20240314	135900	578112800	29600	29600	29600	29600	79
339	20240314	135800	575774400	29600	29550	29600	29550	190
340	20240314	135700	570159850	29550	29500	29550	29500	2
341	20240314	135600	570100800	29550	29500	29550	29500	24
342	20240314	135500	569392500	29450	29450	29450	29450	0
343	20240314	135400	569392500	29450	29450	29450	29450	16
344	20240314	135300	568921300	29450	29450	29450	29450	13
345	20240314	135200	568538450	29450	29450	29450	29450	2
346	20240314	135100	568479550	29400	29400	29400	29400	91
347	20240314	135000	565804150	29450	29400	29450	29400	16
348	20240314	134900	565333700	29400	29400	29400	29400	40
349	20240314	134800	564157700	29400	29400	29400	29400	62
350	20240314	134700	562334900	29300	29300	29300	29300	15
351	20240314	134600	561895400	29300	29300	29300	29300	149
352	20240314	134500	557529700	29350	29350	29350	29350	0
353	20240314	134400	557529700	29350	29350	29350	29350	37
354	20240314	134300	556443750	29350	29350	29350	29350	46
355	20240314	134200	555093650	29400	29400	29400	29400	3
356	20240314	134100	555005450	29400	29400	29400	29400	1
357	20240314	134000	554976050	29400	29400	29400	29400	0
358	20240314	133900	554976050	29400	29400	29400	29400	0
359	20240314	133800	554976050	29400	29400	29400	29400	45
360	20240314	133700	553653050	29400	29400	29400	29400	0
361	20240314	133600	553653050	29400	29400	29400	29400	0
362	20240314	133500	553653050	29400	29400	29400	29400	0
363	20240314	133400	553653050	29400	29400	29400	29400	1
364	20240314	133300	553623650	29400	29400	29400	29400	0
365	20240314	133200	553623650	29400	29400	29400	29400	0
366	20240314	133100	553623650	29400	29400	29400	29400	1
367	20240314	133000	553594250	29400	29400	29400	29400	0
368	20240314	132900	553594250	29400	29400	29400	29400	2
369	20240314	132800	553535450	29350	29350	29350	29350	27
370	20240314	132700	552743000	29350	29350	29350	29350	4
371	20240314	132600	552625600	29350	29350	29350	29350	0
372	20240314	132500	552625600	29350	29350	29350	29350	0
373	20240314	132400	552625600	29350	29350	29350	29350	4
374	20240314	132300	552508200	29300	29300	29300	29300	10
375	20240314	132200	552215200	29300	29300	29300	29300	30
376	20240314	132100	551336200	29300	29300	29300	29300	0
377	20240314	132000	551336200	29300	29300	29300	29300	20
378	20240314	131900	550750200	29300	29300	29300	29300	32
379	20240314	131800	549812600	29300	29300	29300	29300	0
380	20240314	131700	549812600	29300	29300	29300	29300	0
381	20240314	131600	549812600	29300	29300	29300	29300	42
382	20240314	131500	548582000	29300	29300	29300	29300	83
383	20240314	131400	546150100	29350	29350	29350	29350	21
384	20240314	131300	545533750	29400	29400	29400	29400	0
385	20240314	131200	545533750	29400	29400	29400	29400	0
386	20240314	131100	545533750	29400	29400	29400	29400	0
387	20240314	131000	545533750	29400	29400	29400	29400	0
388	20240314	130900	545533750	29400	29400	29400	29400	23
389	20240314	130800	544857550	29450	29450	29450	29450	0
390	20240314	130700	544857550	29450	29450	29450	29450	1
391	20240314	130600	544828100	29400	29400	29400	29400	54
392	20240314	130500	543240500	29450	29450	29450	29450	5
393	20240314	130400	543093250	29450	29450	29450	29450	0
394	20240314	130300	543093250	29450	29450	29450	29450	2
395	20240314	130200	543034350	29400	29400	29400	29400	15
396	20240314	130100	542593350	29400	29400	29400	29400	0
397	20240314	130000	542593350	29400	29400	29400	29400	0
398	20240314	125900	542593350	29400	29400	29400	29400	30
399	20240314	125800	541711350	29400	29400	29400	29400	1
400	20240314	125700	541681950	29400	29400	29400	29400	0
401	20240314	125600	541681950	29400	29400	29400	29400	0
402	20240314	125500	541681950	29400	29400	29400	29400	199
403	20240314	125400	535831350	29400	29400	29400	29400	0
404	20240314	125300	535831350	29400	29400	29400	29400	3
405	20240314	125200	535743150	29400	29400	29400	29400	8
406	20240314	125100	535507950	29400	29400	29400	29400	0
407	20240314	125000	535507950	29400	29450	29450	29400	15
408	20240314	124900	535066850	29450	29450	29450	29450	3
409	20240314	124800	534978500	29350	29350	29350	29350	15
410	20240314	124700	534538250	29350	29350	29350	29350	0
411	20240314	124600	534538250	29350	29350	29350	29350	0
412	20240314	124500	534538250	29350	29350	29350	29350	0
413	20240314	124400	534538250	29350	29350	29350	29350	16
414	20240314	124300	534068650	29300	29400	29400	29300	321
415	20240314	124200	524656850	29400	29400	29400	29400	0
416	20240314	124100	524656850	29400	29400	29400	29400	15
417	20240314	124000	524215850	29400	29400	29400	29400	0
418	20240314	123900	524215850	29400	29400	29400	29400	0
419	20240314	123800	524215850	29400	29400	29400	29400	15
420	20240314	123700	523774850	29350	29350	29350	29350	0
421	20240314	123600	523774850	29350	29350	29350	29350	0
422	20240314	123500	523774850	29350	29350	29350	29350	0
423	20240314	123400	523774850	29350	29350	29350	29350	16
424	20240314	123300	523305250	29350	29350	29350	29350	0
425	20240314	123200	523305250	29350	29350	29350	29350	0
426	20240314	123100	523305250	29350	29350	29350	29350	15
427	20240314	123000	522865000	29300	29350	29350	29300	117
428	20240314	122900	519434600	29550	29550	29550	29550	0
429	20240314	122800	519434600	29550	29400	29550	29400	65
430	20240314	122700	517518250	29300	29350	29350	29300	34
431	20240314	122600	516522000	29350	29350	29350	29350	0
432	20240314	122500	516522000	29350	29350	29350	29350	15
433	20240314	122400	516081750	29350	29350	29350	29350	15
434	20240314	122300	515641500	29300	29300	29300	29300	0
435	20240314	122200	515641500	29300	29300	29300	29300	0
436	20240314	122100	515641500	29300	29300	29300	29300	0
437	20240314	122000	515641500	29300	29300	29300	29300	16
438	20240314	121900	515172700	29300	29300	29300	29300	19
439	20240314	121800	514616000	29250	29250	29250	29250	0
440	20240314	121700	514616000	29250	29250	29250	29250	15
441	20240314	121600	514177250	29300	29300	29300	29300	2
442	20240314	121500	514118650	29300	29300	29300	29300	0
443	20240314	121400	514118650	29300	29300	29300	29300	15
444	20240314	121300	513679150	29300	29300	29300	29300	6
445	20240314	121200	513503350	29300	29300	29300	29300	1
446	20240314	121100	513474050	29300	29350	29350	29300	115
447	20240314	121000	510103700	29350	29350	29350	29350	26
448	20240314	120900	509340600	29450	29450	29450	29450	0
449	20240314	120800	509340600	29450	29450	29450	29450	0
450	20240314	120700	509340600	29450	29450	29450	29450	0
451	20240314	120600	509340600	29450	29450	29450	29450	1
452	20240314	120500	509311150	29450	29450	29450	29450	2
453	20240314	120400	509252250	29300	29300	29300	29300	0
454	20240314	120300	509252250	29300	29300	29300	29300	6
455	20240314	120200	509076450	29450	29300	29450	29300	33
456	20240314	120100	508107200	29250	29250	29250	29250	0
457	20240314	120000	508107200	29250	29250	29250	29250	30
458	20240314	115900	507229700	29200	29200	29200	29200	0
459	20240314	115800	507229700	29200	29200	29200	29200	100
460	20240314	115700	504309700	29200	29200	29200	29200	0
461	20240314	115600	504309700	29200	29250	29250	29200	27
462	20240314	115500	503520500	29250	29250	29250	29250	0
463	20240314	115400	503520500	29250	29250	29250	29250	0
464	20240314	115300	503520500	29250	29400	29400	29250	205
465	20240314	115200	497519550	29450	29450	29450	29450	0
466	20240314	115100	497519550	29450	29450	29450	29450	0
467	20240314	115000	497519550	29450	29450	29450	29450	5
468	20240314	114900	497372300	29450	29450	29450	29450	0
469	20240314	114800	497372300	29450	29450	29450	29450	0
470	20240314	114700	497372300	29450	29450	29450	29450	0
471	20240314	114600	497372300	29450	29450	29450	29450	1
472	20240314	114500	497342850	29450	29350	29450	29350	34
473	20240314	114400	496344050	29350	29350	29350	29350	113
474	20240314	114300	493027500	29400	29400	29400	29400	1
475	20240314	114200	492998100	29550	29500	29550	29500	10
476	20240314	114100	492702650	29550	29550	29550	29550	0
477	20240314	114000	492702650	29550	29550	29550	29550	21
478	20240314	113900	492082100	29550	29550	29550	29550	0
479	20240314	113800	492082100	29550	29550	29550	29550	50
480	20240314	113700	490604600	29550	29500	29550	29500	6
481	20240314	113600	490427550	29350	29450	29500	29350	76
482	20240314	113500	488188000	29450	29450	29450	29400	207
483	20240314	113400	482096450	29450	29450	29450	29450	0
484	20240314	113300	482096450	29450	29450	29450	29450	0
485	20240314	113200	482096450	29450	29350	29450	29350	53
486	20240314	113100	480538250	29350	29350	29350	29350	5
487	20240314	113000	480391500	29400	29400	29400	29400	0
488	20240314	112900	480391500	29400	29400	29400	29400	0
489	20240314	112800	480391500	29400	29400	29400	29400	0
490	20240314	112700	480391500	29400	29400	29400	29400	1
491	20240314	112600	480362100	29400	29400	29400	29400	132
492	20240314	112500	476481300	29400	29400	29400	29400	158
493	20240314	112400	471836100	29300	29350	29350	29300	116
494	20240314	112300	468432300	29350	29300	29350	29300	2
495	20240314	112200	468373650	29300	29300	29300	29300	16
496	20240314	112100	467904850	29300	29300	29300	29300	0
497	20240314	112000	467904850	29300	29300	29300	29300	5
498	20240314	111900	467758350	29300	29300	29300	29300	0
499	20240314	111800	467758350	29300	29300	29300	29300	15
500	20240314	111700	467318850	29300	29300	29300	29300	62
501	20240314	111600	465502250	29250	29250	29250	29250	1
502	20240314	111500	465473000	29350	29200	29350	29200	227
503	20240314	111400	458812800	29200	29200	29200	29200	7
504	20240314	111300	458608400	29200	29200	29200	29200	273
505	20240314	111200	450636800	29200	29200	29200	29200	0
506	20240314	111100	450636800	29200	29250	29250	29200	21
507	20240314	111000	450023550	29200	29200	29200	29200	5
508	20240314	110900	449877550	29300	29300	29300	29300	0
509	20240314	110800	449877550	29300	29150	29300	29150	16
510	20240314	110700	449411000	29150	29150	29150	29150	40
511	20240314	110600	448245000	29300	29300	29300	29300	194
512	20240314	110500	442560800	29300	29300	29300	29300	0
513	20240314	110400	442560800	29300	29300	29300	29300	15
514	20240314	110300	442121300	29300	29300	29300	29300	0
515	20240314	110200	442121300	29300	29300	29300	29300	0
516	20240314	110100	442121300	29300	29300	29300	29300	16
517	20240314	110000	441652500	29300	29300	29300	29300	0
518	20240314	105900	441652500	29300	29300	29300	29300	10
519	20240314	105800	441359500	29300	29300	29300	29300	30
520	20240314	105700	440480500	29300	29300	29300	29300	0
521	20240314	105600	440480500	29300	29300	29300	29300	0
522	20240314	105500	440480500	29300	29300	29300	29300	0
523	20240314	105400	440480500	29300	29300	29300	29300	30
524	20240314	105300	439601500	29300	29300	29300	29300	0
525	20240314	105200	439601500	29300	29300	29300	29300	1
526	20240314	105100	439572200	29150	29200	29200	29150	18
527	20240314	105000	439047000	29150	29150	29150	29150	0
528	20240314	104900	439047000	29150	29150	29150	29150	0
529	20240314	104800	439047000	29150	29150	29150	29150	0
530	20240314	104700	439047000	29150	29150	29150	29150	9
531	20240314	104600	438784650	29300	29250	29300	29250	2
532	20240314	104500	438726100	29150	29150	29150	29150	0
533	20240314	104400	438726100	29150	29200	29200	29150	15
534	20240314	104300	438288750	29150	29150	29150	29150	0
535	20240314	104200	438288750	29150	29150	29150	29150	0
536	20240314	104100	438288750	29150	29150	29150	29150	0
537	20240314	104000	438288750	29150	29250	29250	29150	15
538	20240314	103900	437851350	29150	29150	29150	29150	121
539	20240314	103800	434324200	29300	29300	29300	29300	0
540	20240314	103700	434324200	29300	29300	29300	29300	80
541	20240314	103600	431980200	29300	29300	29300	29300	10
542	20240314	103500	431687200	29200	29200	29200	29200	50
543	20240314	103400	430227200	29200	29300	29300	29200	2
544	20240314	103300	430168700	29200	29200	29200	29200	15
545	20240314	103200	429730700	29150	29150	29150	29150	0
546	20240314	103100	429730700	29150	29150	29150	29150	20
547	20240314	103000	429147700	29150	29150	29150	29150	30
548	20240314	102900	428273200	29150	29150	29150	29150	0
549	20240314	102800	428273200	29150	29150	29150	29150	0
550	20240314	102700	428273200	29150	29150	29150	29100	31
551	20240314	102600	427370100	29100	29100	29100	29100	0
552	20240314	102500	427370100	29100	29100	29100	29100	150
553	20240314	102400	423005100	29100	29200	29200	29100	42
554	20240314	102300	421778800	29000	29150	29150	29000	215
555	20240314	102200	415535300	29200	29200	29200	29200	300
556	20240314	102100	406775300	29100	29200	29200	29100	114
557	20240314	102000	403455150	29300	29300	29300	29300	70
558	20240314	101900	401404150	29350	29350	29350	29350	9
559	20240314	101800	401140000	29350	29350	29350	29350	11
560	20240314	101700	400817150	29350	29350	29350	29350	1
561	20240314	101600	400787800	29450	29450	29450	29450	0
562	20240314	101500	400787800	29450	29400	29450	29400	7
563	20240314	101400	400581700	29400	29400	29400	29400	31
564	20240314	101300	399670300	29450	29450	29450	29450	49
565	20240314	101200	398227250	29450	29500	29500	29450	95
566	20240314	101100	395425650	29750	29450	29800	29450	387
567	20240314	101000	383925900	29900	29400	29900	29150	964
568	20240314	100900	355463050	29400	29150	29450	29150	217
569	20240314	100800	349095350	29100	29100	29100	29100	0
570	20240314	100700	349095350	29100	29100	29100	29100	140
571	20240314	100600	345021350	29100	29150	29150	29100	18
572	20240314	100500	344496900	29150	29150	29150	29150	0
573	20240314	100400	344496900	29150	29150	29150	29150	14
574	20240314	100300	344088800	29150	29150	29150	29150	12
575	20240314	100200	343739000	29150	29150	29150	29150	12
576	20240314	100100	343389200	29250	29250	29250	29250	1
577	20240314	100000	343359950	29250	29250	29250	29250	1
578	20240314	095900	343330700	29150	29100	29150	29100	1318
579	20240314	095800	304938100	29100	29100	29100	29100	0
580	20240314	095700	304938100	29100	29000	29100	29000	202
581	20240314	095600	299080000	28950	28950	29000	28950	49
582	20240314	095500	297661350	28950	28950	28950	28950	331
583	20240314	095400	288078900	28950	29100	29100	28950	62
584	20240314	095300	286283700	28900	29000	29100	28900	686
585	20240314	095200	266419600	29000	29050	29050	29000	34
586	20240314	095100	265432900	29100	29050	29100	29000	12
587	20240314	095000	265084300	29000	29000	29000	29000	100
588	20240314	094900	262184300	29050	29050	29050	29050	42
589	20240314	094800	260964200	29050	29050	29050	29050	0
590	20240314	094700	260964200	29050	29050	29050	29050	1
591	20240314	094600	260935150	29050	29100	29100	29050	5
592	20240314	094500	260789850	29100	29150	29150	29100	15
593	20240314	094400	260353300	29100	29200	29200	29100	2
594	20240314	094300	260295000	29100	29100	29100	29100	0
595	20240314	094200	260295000	29100	29200	29200	29100	15
596	20240314	094100	259858400	29100	29100	29100	29100	0
597	20240314	094000	259858400	29100	29300	29300	29100	409
598	20240314	093900	247896450	29300	29300	29300	29300	0
599	20240314	093800	247896450	29300	29300	29300	29300	0
600	20240314	093700	247896450	29300	29300	29300	29300	3
601	20240314	093600	247808550	29300	29300	29300	29300	0
602	20240314	093500	247808550	29300	29300	29300	29300	10
603	20240314	093400	247515550	29300	29350	29400	29300	21
604	20240314	093300	246899700	29350	29350	29350	29350	1
605	20240314	093200	246870350	29500	29500	29500	29500	0
606	20240314	093100	246870350	29500	29500	29500	29500	0
607	20240314	093000	246870350	29500	29400	29500	29400	275
608	20240314	092900	238764750	29450	29350	29450	29350	57
609	20240314	092800	237091650	29350	29250	29350	29250	199
610	20240314	092700	231253950	29200	29200	29200	29200	1
611	20240314	092600	231224750	29200	29250	29250	29200	88
612	20240314	092500	228653250	29250	29150	29250	29150	159
613	20240314	092400	224012800	29150	29100	29150	29100	155
614	20240314	092300	219494900	28950	28950	28950	28950	0
615	20240314	092200	219494900	28950	28950	28950	28950	0
616	20240314	092100	219494900	28950	28950	28950	28950	195
617	20240314	092000	213849650	28950	29000	29000	28950	237
618	20240314	091900	206988000	29000	29050	29050	29000	500
619	20240314	091800	192485950	29100	29050	29100	29000	138
620	20240314	091700	188483100	29000	29050	29050	29000	121
621	20240314	091600	184968150	29150	29100	29150	29100	381
622	20240314	091500	173862050	29100	29100	29100	29100	2
623	20240314	091400	173803850	29100	29100	29100	29100	115
624	20240314	091300	170457350	29000	29000	29100	29000	403
625	20240314	091200	158759550	28900	28850	29000	28850	84
626	20240314	091100	156325700	28850	28900	28900	28850	178
627	20240314	091000	151187650	29000	28900	29000	28850	157
628	20240314	090900	146652950	28900	28900	28900	28800	335
629	20240314	090800	136975400	28950	29050	29050	28950	169
630	20240314	090700	132076500	29000	29150	29150	29000	231
631	20240314	090600	125370900	29200	29050	29200	29050	120
632	20240314	090500	121881900	29050	29200	29200	29050	533
633	20240314	090400	106356050	29200	29200	29300	29150	695
634	20240314	090300	86079800	29300	29200	29300	29100	982
635	20240314	090200	57454800	29250	29400	29400	29250	59
636	20240314	090100	55727750	29400	29250	29400	29200	1147
637	20240314	090000	22217950	29250	29400	29400	29250	656