KissMeData/064960/min/candle-20240305.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240305	194000	936225550	44750	44750	44750	44750	2212
3	20240305	193900	936225550	44750	44750	44750	44750	0
4	20240305	193800	936225550	44750	44750	44750	44750	0
5	20240305	193700	936225550	44750	44750	44750	44750	0
6	20240305	193600	936225550	44750	44750	44750	44750	0
7	20240305	193500	936225550	44750	44750	44750	44750	0
8	20240305	193400	936225550	44750	44750	44750	44750	0
9	20240305	193300	936225550	44750	44750	44750	44750	0
10	20240305	193200	936225550	44750	44750	44750	44750	0
11	20240305	193100	936225550	44750	44750	44750	44750	0
12	20240305	193000	936225550	44750	44750	44750	44750	0
13	20240305	192900	936225550	44750	44750	44750	44750	0
14	20240305	192800	936225550	44750	44750	44750	44750	0
15	20240305	192700	936225550	44750	44750	44750	44750	0
16	20240305	192600	936225550	44750	44750	44750	44750	0
17	20240305	192500	936225550	44750	44750	44750	44750	0
18	20240305	192400	936225550	44750	44750	44750	44750	0
19	20240305	192300	936225550	44750	44750	44750	44750	0
20	20240305	192200	936225550	44750	44750	44750	44750	0
21	20240305	192100	936225550	44750	44750	44750	44750	0
22	20240305	192000	936225550	44750	44750	44750	44750	0
23	20240305	191900	936225550	44750	44750	44750	44750	0
24	20240305	191800	936225550	44750	44750	44750	44750	0
25	20240305	191700	936225550	44750	44750	44750	44750	0
26	20240305	191600	936225550	44750	44750	44750	44750	0
27	20240305	191500	936225550	44750	44750	44750	44750	0
28	20240305	191400	936225550	44750	44750	44750	44750	0
29	20240305	191300	936225550	44750	44750	44750	44750	0
30	20240305	191200	936225550	44750	44750	44750	44750	0
31	20240305	191100	936225550	44750	44750	44750	44750	0
32	20240305	191000	936225550	44750	44750	44750	44750	2212
33	20240305	190900	936225550	44750	44750	44750	44750	0
34	20240305	190800	936225550	44750	44750	44750	44750	0
35	20240305	190700	936225550	44750	44750	44750	44750	0
36	20240305	190600	936225550	44750	44750	44750	44750	0
37	20240305	190500	936225550	44750	44750	44750	44750	0
38	20240305	190400	936225550	44750	44750	44750	44750	0
39	20240305	190300	936225550	44750	44750	44750	44750	0
40	20240305	190200	936225550	44750	44750	44750	44750	0
41	20240305	190100	936225550	44750	44750	44750	44750	0
42	20240305	190000	936225550	44750	44750	44750	44750	0
43	20240305	185900	936225550	44750	44750	44750	44750	0
44	20240305	185800	936225550	44750	44750	44750	44750	0
45	20240305	185700	936225550	44750	44750	44750	44750	0
46	20240305	185600	936225550	44750	44750	44750	44750	0
47	20240305	185500	936225550	44750	44750	44750	44750	0
48	20240305	185400	936225550	44750	44750	44750	44750	0
49	20240305	185300	936225550	44750	44750	44750	44750	0
50	20240305	185200	936225550	44750	44750	44750	44750	0
51	20240305	185100	936225550	44750	44750	44750	44750	0
52	20240305	185000	936225550	44750	44750	44750	44750	0
53	20240305	184900	936225550	44750	44750	44750	44750	0
54	20240305	184800	936225550	44750	44750	44750	44750	0
55	20240305	184700	936225550	44750	44750	44750	44750	0
56	20240305	184600	936225550	44750	44750	44750	44750	0
57	20240305	184500	936225550	44750	44750	44750	44750	0
58	20240305	184400	936225550	44750	44750	44750	44750	0
59	20240305	184300	936225550	44750	44750	44750	44750	0
60	20240305	184200	936225550	44750	44750	44750	44750	0
61	20240305	184100	936225550	44750	44750	44750	44750	0
62	20240305	184000	936225550	44750	44750	44750	44750	2212
63	20240305	183900	936225550	44750	44750	44750	44750	0
64	20240305	183800	936225550	44750	44750	44750	44750	0
65	20240305	183700	936225550	44750	44750	44750	44750	0
66	20240305	183600	936225550	44750	44750	44750	44750	0
67	20240305	183500	936225550	44750	44750	44750	44750	0
68	20240305	183400	936225550	44750	44750	44750	44750	0
69	20240305	183300	936225550	44750	44750	44750	44750	0
70	20240305	183200	936225550	44750	44750	44750	44750	0
71	20240305	183100	936225550	44750	44750	44750	44750	0
72	20240305	183000	936225550	44750	44750	44750	44750	0
73	20240305	182900	936225550	44750	44750	44750	44750	0
74	20240305	182800	936225550	44750	44750	44750	44750	0
75	20240305	182700	936225550	44750	44750	44750	44750	0
76	20240305	182600	936225550	44750	44750	44750	44750	0
77	20240305	182500	936225550	44750	44750	44750	44750	0
78	20240305	182400	936225550	44750	44750	44750	44750	0
79	20240305	182300	936225550	44750	44750	44750	44750	0
80	20240305	182200	936225550	44750	44750	44750	44750	0
81	20240305	182100	936225550	44750	44750	44750	44750	0
82	20240305	182000	936225550	44750	44750	44750	44750	0
83	20240305	181900	936225550	44750	44750	44750	44750	0
84	20240305	181800	936225550	44750	44750	44750	44750	0
85	20240305	181700	936225550	44750	44750	44750	44750	0
86	20240305	181600	936225550	44750	44750	44750	44750	0
87	20240305	181500	936225550	44750	44750	44750	44750	0
88	20240305	181400	936225550	44750	44750	44750	44750	0
89	20240305	181300	936225550	44750	44750	44750	44750	0
90	20240305	181200	936225550	44750	44750	44750	44750	0
91	20240305	181100	936225550	44750	44750	44750	44750	0
92	20240305	181000	936225550	44750	44750	44750	44750	2212
93	20240305	180900	936225550	44750	44750	44750	44750	0
94	20240305	180800	936225550	44750	44750	44750	44750	0
95	20240305	180700	936225550	44750	44750	44750	44750	0
96	20240305	180600	936225550	44750	44750	44750	44750	0
97	20240305	180500	936225550	44750	44750	44750	44750	0
98	20240305	180400	936225550	44750	44750	44750	44750	0
99	20240305	180300	936225550	44750	44750	44750	44750	0
100	20240305	180200	936225550	44750	44750	44750	44750	0
101	20240305	180100	936225550	44750	44750	44750	44750	0
102	20240305	180000	936225550	44750	44750	44750	44750	0
103	20240305	175900	936225550	44750	44750	44750	44750	0
104	20240305	175800	936225550	44750	44750	44750	44750	0
105	20240305	175700	936225550	44750	44750	44750	44750	0
106	20240305	175600	936225550	44750	44750	44750	44750	0
107	20240305	175500	936225550	44750	44750	44750	44750	0
108	20240305	175400	936225550	44750	44750	44750	44750	0
109	20240305	175300	936225550	44750	44750	44750	44750	0
110	20240305	175200	936225550	44750	44750	44750	44750	0
111	20240305	175100	936225550	44750	44750	44750	44750	0
112	20240305	175000	936225550	44750	44750	44750	44750	0
113	20240305	174900	936225550	44750	44750	44750	44750	0
114	20240305	174800	936225550	44750	44750	44750	44750	0
115	20240305	174700	936225550	44750	44750	44750	44750	0
116	20240305	174600	936225550	44750	44750	44750	44750	0
117	20240305	174500	936225550	44750	44750	44750	44750	0
118	20240305	174400	936225550	44750	44750	44750	44750	0
119	20240305	174300	936225550	44750	44750	44750	44750	0
120	20240305	174200	936225550	44750	44750	44750	44750	0
121	20240305	174100	936225550	44750	44750	44750	44750	0
122	20240305	174000	936225550	44750	44750	44750	44750	2212
123	20240305	173900	936225550	44750	44750	44750	44750	0
124	20240305	173800	936225550	44750	44750	44750	44750	0
125	20240305	173700	936225550	44750	44750	44750	44750	0
126	20240305	173600	936225550	44750	44750	44750	44750	0
127	20240305	173500	936225550	44750	44750	44750	44750	0
128	20240305	173400	936225550	44750	44750	44750	44750	0
129	20240305	173300	936225550	44750	44750	44750	44750	0
130	20240305	173200	936225550	44750	44750	44750	44750	0
131	20240305	173100	936225550	44750	44750	44750	44750	0
132	20240305	173000	936225550	44750	44750	44750	44750	0
133	20240305	172900	936225550	44750	44750	44750	44750	0
134	20240305	172800	936225550	44750	44750	44750	44750	0
135	20240305	172700	936225550	44750	44750	44750	44750	0
136	20240305	172600	936225550	44750	44750	44750	44750	0
137	20240305	172500	936225550	44750	44750	44750	44750	0
138	20240305	172400	936225550	44750	44750	44750	44750	0
139	20240305	172300	936225550	44750	44750	44750	44750	0
140	20240305	172200	936225550	44750	44750	44750	44750	0
141	20240305	172100	936225550	44750	44750	44750	44750	0
142	20240305	172000	936225550	44750	44750	44750	44750	0
143	20240305	171900	936225550	44750	44750	44750	44750	0
144	20240305	171800	936225550	44750	44750	44750	44750	0
145	20240305	171700	936225550	44750	44750	44750	44750	0
146	20240305	171600	936225550	44750	44750	44750	44750	0
147	20240305	171500	936225550	44750	44750	44750	44750	0
148	20240305	171400	936225550	44750	44750	44750	44750	0
149	20240305	171300	936225550	44750	44750	44750	44750	0
150	20240305	171200	936225550	44750	44750	44750	44750	0
151	20240305	171100	936225550	44750	44750	44750	44750	0
152	20240305	171000	936225550	44750	44750	44750	44750	2212
153	20240305	170900	936225550	44750	44750	44750	44750	0
154	20240305	170800	936225550	44750	44750	44750	44750	0
155	20240305	170700	936225550	44750	44750	44750	44750	0
156	20240305	170600	936225550	44750	44750	44750	44750	0
157	20240305	170500	936225550	44750	44750	44750	44750	0
158	20240305	170400	936225550	44750	44750	44750	44750	0
159	20240305	170300	936225550	44750	44750	44750	44750	0
160	20240305	170200	936225550	44750	44750	44750	44750	0
161	20240305	170100	936225550	44750	44750	44750	44750	0
162	20240305	170000	936225550	44750	44750	44750	44750	0
163	20240305	165900	936225550	44750	44750	44750	44750	0
164	20240305	165800	936225550	44750	44750	44750	44750	0
165	20240305	165700	936225550	44750	44750	44750	44750	0
166	20240305	165600	936225550	44750	44750	44750	44750	0
167	20240305	165500	936225550	44750	44750	44750	44750	0
168	20240305	165400	936225550	44750	44750	44750	44750	0
169	20240305	165300	936225550	44750	44750	44750	44750	0
170	20240305	165200	936225550	44750	44750	44750	44750	0
171	20240305	165100	936225550	44750	44750	44750	44750	0
172	20240305	165000	936225550	44750	44750	44750	44750	0
173	20240305	164900	936225550	44750	44750	44750	44750	0
174	20240305	164800	936225550	44750	44750	44750	44750	0
175	20240305	164700	936225550	44750	44750	44750	44750	0
176	20240305	164600	936225550	44750	44750	44750	44750	0
177	20240305	164500	936225550	44750	44750	44750	44750	0
178	20240305	164400	936225550	44750	44750	44750	44750	0
179	20240305	164300	936225550	44750	44750	44750	44750	0
180	20240305	164200	936225550	44750	44750	44750	44750	0
181	20240305	164100	936225550	44750	44750	44750	44750	0
182	20240305	164000	936225550	44750	44750	44750	44750	2212
183	20240305	163900	936225550	44750	44750	44750	44750	0
184	20240305	163800	936225550	44750	44750	44750	44750	0
185	20240305	163700	936225550	44750	44750	44750	44750	0
186	20240305	163600	936225550	44750	44750	44750	44750	0
187	20240305	163500	936225550	44750	44750	44750	44750	0
188	20240305	163400	936225550	44750	44750	44750	44750	0
189	20240305	163300	936225550	44750	44750	44750	44750	0
190	20240305	163200	936225550	44750	44750	44750	44750	0
191	20240305	163100	936225550	44750	44750	44750	44750	0
192	20240305	163000	936225550	44750	44750	44750	44750	0
193	20240305	162900	936225550	44750	44750	44750	44750	0
194	20240305	162800	936225550	44750	44750	44750	44750	0
195	20240305	162700	936225550	44750	44750	44750	44750	0
196	20240305	162600	936225550	44750	44750	44750	44750	0
197	20240305	162500	936225550	44750	44750	44750	44750	0
198	20240305	162400	936225550	44750	44750	44750	44750	0
199	20240305	162300	936225550	44750	44750	44750	44750	0
200	20240305	162200	936225550	44750	44750	44750	44750	0
201	20240305	162100	936225550	44750	44750	44750	44750	0
202	20240305	162000	936225550	44750	44750	44750	44750	0
203	20240305	161900	936225550	44750	44750	44750	44750	0
204	20240305	161800	936225550	44750	44750	44750	44750	0
205	20240305	161700	936225550	44750	44750	44750	44750	0
206	20240305	161600	936225550	44750	44750	44750	44750	0
207	20240305	161500	936225550	44750	44750	44750	44750	0
208	20240305	161400	936225550	44750	44750	44750	44750	0
209	20240305	161300	936225550	44750	44750	44750	44750	0
210	20240305	161200	936225550	44750	44750	44750	44750	0
211	20240305	161100	936225550	44750	44750	44750	44750	0
212	20240305	161000	936225550	44750	44750	44750	44750	2212
213	20240305	160900	936225550	44750	44750	44750	44750	0
214	20240305	160800	936225550	44750	44750	44750	44750	0
215	20240305	160700	936225550	44750	44750	44750	44750	0
216	20240305	160600	936225550	44750	44750	44750	44750	0
217	20240305	160500	936225550	44750	44750	44750	44750	0
218	20240305	160400	936225550	44750	44750	44750	44750	0
219	20240305	160300	936225550	44750	44750	44750	44750	0
220	20240305	160200	936225550	44750	44750	44750	44750	0
221	20240305	160100	936225550	44750	44750	44750	44750	0
222	20240305	160000	936225550	44750	44750	44750	44750	0
223	20240305	155900	936225550	44750	44750	44750	44750	0
224	20240305	155800	936225550	44750	44750	44750	44750	0
225	20240305	155700	936225550	44750	44750	44750	44750	0
226	20240305	155600	936225550	44750	44750	44750	44750	0
227	20240305	155500	936225550	44750	44750	44750	44750	0
228	20240305	155400	936225550	44750	44750	44750	44750	0
229	20240305	155300	936225550	44750	44750	44750	44750	0
230	20240305	155200	936225550	44750	44750	44750	44750	0
231	20240305	155100	936225550	44750	44750	44750	44750	0
232	20240305	155000	936225550	44750	44750	44750	44750	0
233	20240305	154900	936225550	44750	44750	44750	44750	0
234	20240305	154800	936225550	44750	44750	44750	44750	0
235	20240305	154700	936225550	44750	44750	44750	44750	0
236	20240305	154600	936225550	44750	44750	44750	44750	0
237	20240305	154500	936225550	44750	44750	44750	44750	0
238	20240305	154400	936225550	44750	44750	44750	44750	0
239	20240305	154300	936225550	44750	44750	44750	44750	0
240	20240305	154200	936225550	44750	44750	44750	44750	0
241	20240305	154100	936225550	44750	44750	44750	44750	0
242	20240305	154000	936225550	44750	44750	44750	44750	2212
243	20240305	153900	936225550	44750	44750	44750	44750	0
244	20240305	153800	936225550	44750	44750	44750	44750	0
245	20240305	153700	936225550	44750	44750	44750	44750	0
246	20240305	153600	936225550	44750	44750	44750	44750	0
247	20240305	153500	936225550	44750	44750	44750	44750	0
248	20240305	153400	936225550	44750	44750	44750	44750	0
249	20240305	153300	936225550	44750	44750	44750	44750	0
250	20240305	153200	936225550	44750	44750	44750	44750	0
251	20240305	153100	936225550	44750	44750	44750	44750	0
252	20240305	153000	936225550	44750	44750	44750	44750	2212
253	20240305	152900	837238550	44750	44750	44750	44750	0
254	20240305	152800	837238550	44750	44750	44750	44750	0
255	20240305	152700	837238550	44750	44750	44750	44750	0
256	20240305	152600	837238550	44750	44750	44750	44750	0
257	20240305	152500	837238550	44750	44750	44750	44750	0
258	20240305	152400	837238550	44750	44750	44750	44750	0
259	20240305	152300	837238550	44750	44750	44750	44750	0
260	20240305	152200	837238550	44750	44750	44750	44750	0
261	20240305	152100	837238550	44750	44750	44750	44750	0
262	20240305	152000	837238550	44750	44750	44750	44750	0
263	20240305	151900	837238550	44750	44750	44800	44750	130
264	20240305	151800	831420750	44750	44750	44800	44750	28
265	20240305	151700	830167550	44750	44750	44800	44750	57
266	20240305	151600	827614550	44800	44750	44800	44750	113
267	20240305	151500	822554100	44800	44750	44800	44750	9
268	20240305	151400	822151200	44750	44750	44800	44750	57
269	20240305	151300	819599850	44800	44750	44800	44750	24
270	20240305	151200	818525000	44750	44800	44800	44750	134
271	20240305	151100	812528400	44800	44800	44800	44800	13
272	20240305	151000	811946000	44750	44750	44750	44750	36
273	20240305	150900	810335000	44800	44800	44800	44800	1
274	20240305	150800	810290200	44800	44750	44800	44750	40
275	20240305	150700	808499950	44750	44750	44750	44750	5
276	20240305	150600	808276200	44750	44750	44750	44750	6
277	20240305	150500	808007700	44750	44750	44750	44750	15
278	20240305	150400	807336450	44800	44850	44850	44800	339
279	20240305	150300	792148700	44850	44800	44850	44800	29
280	20240305	150200	790849000	44800	44800	44800	44800	57
281	20240305	150100	788295400	44800	44750	44800	44750	257
282	20240305	150000	776783350	44800	44800	44800	44750	56
283	20240305	145900	774274800	44800	44750	44800	44750	51
284	20240305	145800	771991050	44800	44750	44800	44750	10
285	20240305	145700	771543100	44750	44750	44750	44750	4
286	20240305	145600	771364100	44750	44800	44800	44750	66
287	20240305	145500	768409100	44750	44800	44800	44750	159
288	20240305	145400	761286100	44800	44800	44800	44750	135
289	20240305	145300	755238850	44800	44750	44800	44750	77
290	20240305	145200	751790750	44750	44800	44800	44750	61
291	20240305	145100	749060700	44750	44750	44750	44750	69
292	20240305	145000	745972950	44800	44750	44800	44750	81
293	20240305	144900	742347250	44750	44800	44800	44750	31
294	20240305	144800	740959500	44800	44800	44800	44750	9
295	20240305	144700	740556500	44750	44750	44800	44750	106
296	20240305	144600	735811050	44750	44750	44750	44750	105
297	20240305	144500	731112300	44750	44750	44800	44750	49
298	20240305	144400	728919350	44750	44750	44800	44750	31
299	20240305	144300	727531000	44750	44750	44750	44750	42
300	20240305	144200	725651500	44750	44750	44800	44750	18
301	20240305	144100	724845600	44750	44800	44800	44750	32
302	20240305	144000	723412500	44750	44800	44800	44750	15
303	20240305	143900	722741000	44750	44750	44800	44750	19
304	20240305	143800	721890300	44750	44750	44800	44750	31
305	20240305	143700	720501700	44750	44750	44800	44750	11
306	20240305	143600	720009350	44750	44750	44800	44750	35
307	20240305	143500	718442700	44800	44750	44800	44750	70
308	20240305	143400	715307900	44800	44750	44800	44750	13
309	20240305	143300	714725700	44750	44800	44800	44750	14
310	20240305	143200	714098750	44750	44800	44800	44750	68
311	20240305	143100	711054400	44750	44750	44800	44750	31
312	20240305	143000	709666400	44750	44800	44800	44750	44
313	20240305	142900	707696950	44800	44800	44800	44800	14
314	20240305	142800	707069750	44800	44750	44800	44750	24
315	20240305	142700	705995000	44750	44750	44800	44750	56
316	20240305	142600	703488150	44800	44750	44800	44750	41
317	20240305	142500	701652800	44800	44750	44800	44750	249
318	20240305	142400	690509550	44750	44750	44800	44750	35
319	20240305	142300	688942900	44750	44750	44800	44750	66
320	20240305	142200	685988800	44800	44750	44800	44750	32
321	20240305	142100	684555500	44750	44750	44750	44750	10
322	20240305	142000	684108000	44800	44750	44800	44750	32
323	20240305	141900	682675300	44750	44800	44800	44750	40
324	20240305	141800	680885200	44750	44800	44800	44750	37
325	20240305	141700	679228450	44800	44800	44800	44750	23
326	20240305	141600	678198250	44800	44800	44800	44800	20
327	20240305	141500	677302250	44800	44750	44800	44750	25
328	20240305	141400	676183450	44750	44750	44800	44750	37
329	20240305	141300	674526300	44750	44750	44750	44700	279
330	20240305	141200	662041550	44750	44700	44750	44700	442
331	20240305	141100	642283900	44700	44800	44800	44700	598
332	20240305	141000	615522500	44800	44800	44800	44750	42
333	20240305	140900	613642400	44800	44800	44800	44800	3
334	20240305	140800	613508000	44750	44800	44800	44750	34
335	20240305	140700	611985050	44750	44750	44750	44750	58
336	20240305	140600	609389550	44750	44800	44800	44750	41
337	20240305	140500	607553000	44800	44750	44800	44750	20
338	20240305	140400	606657250	44800	44750	44800	44750	22
339	20240305	140300	605671700	44800	44800	44800	44800	22
340	20240305	140200	604686100	44800	44800	44800	44800	18
341	20240305	140100	603879700	44800	44750	44800	44750	14
342	20240305	140000	603252600	44750	44750	44800	44750	23
343	20240305	135900	602222350	44750	44750	44750	44750	2
344	20240305	135800	602132850	44750	44800	44800	44750	59
345	20240305	135700	599491450	44800	44800	44800	44800	2
346	20240305	135600	599401850	44800	44800	44800	44800	35
347	20240305	135500	597833850	44800	44750	44800	44750	24
348	20240305	135400	596758750	44750	44800	44800	44750	28
349	20240305	135300	595505500	44800	44750	44800	44750	20
350	20240305	135200	594610450	44800	44800	44800	44800	16
351	20240305	135100	593893650	44800	44800	44800	44800	0
352	20240305	135000	593893650	44800	44800	44800	44800	2
353	20240305	134900	593804050	44800	44800	44800	44800	14
354	20240305	134800	593176850	44800	44750	44800	44750	21
355	20240305	134700	592236900	44800	44800	44800	44750	30
356	20240305	134600	590893800	44800	44800	44800	44800	12
357	20240305	134500	590356200	44800	44800	44800	44800	0
358	20240305	134400	590356200	44800	44800	44800	44750	15
359	20240305	134300	589684250	44800	44800	44800	44750	30
360	20240305	134200	588341200	44800	44800	44800	44800	2
361	20240305	134100	588251600	44800	44800	44800	44800	2
362	20240305	134000	588162000	44700	44800	44800	44700	55
363	20240305	133900	585701300	44800	44750	44800	44750	746
364	20240305	133800	552317750	44800	44800	44800	44750	105
365	20240305	133700	547618800	44800	44800	44800	44800	9
366	20240305	133600	547215600	44800	44800	44800	44750	26
367	20240305	133500	546051450	44800	44800	44800	44750	5
368	20240305	133400	545827500	44800	44800	44800	44800	10
369	20240305	133300	545379500	44800	44800	44800	44800	19
370	20240305	133200	544528300	44800	44800	44800	44750	45
371	20240305	133100	542513800	44800	44800	44800	44800	12
372	20240305	133000	541976200	44800	44800	44800	44800	3
373	20240305	132900	541841800	44800	44800	44800	44750	44
374	20240305	132800	539870900	44800	44750	44800	44750	15
375	20240305	132700	539198950	44800	44800	44800	44800	2
376	20240305	132600	539109350	44750	44800	44800	44750	25
377	20240305	132500	537990350	44850	44850	44850	44800	42
378	20240305	132400	536108100	44850	44850	44850	44850	6
379	20240305	132300	535839000	44800	44800	44800	44800	54
380	20240305	132200	533419800	44850	44750	44850	44750	783
381	20240305	132100	498348750	44750	44750	44750	44750	103
382	20240305	132000	493739500	44750	44750	44750	44700	80
383	20240305	131900	490161000	44700	44700	44750	44700	355
384	20240305	131800	474292350	44700	44700	44700	44700	11
385	20240305	131700	473800650	44700	44700	44700	44700	2
386	20240305	131600	473711250	44700	44700	44700	44700	14
387	20240305	131500	473085450	44650	44700	44700	44650	42
388	20240305	131400	471209050	44700	44700	44700	44700	3
389	20240305	131300	471074950	44650	44650	44650	44650	174
390	20240305	131200	463305850	44650	44650	44650	44650	19
391	20240305	131100	462457500	44650	44650	44650	44600	22
392	20240305	131000	461476100	44650	44600	44650	44600	29
393	20240305	130900	460181450	44650	44650	44650	44650	12
394	20240305	130800	459645650	44650	44650	44650	44650	4
395	20240305	130700	459467050	44650	44650	44650	44650	12
396	20240305	130600	458931250	44650	44650	44650	44650	8
397	20240305	130500	458574050	44650	44600	44650	44600	225
398	20240305	130400	448538450	44600	44600	44600	44600	11
399	20240305	130300	448047850	44600	44600	44600	44600	9
400	20240305	130200	447646450	44600	44600	44600	44600	5
401	20240305	130100	447423450	44600	44600	44600	44600	13
402	20240305	130000	446843650	44600	44600	44600	44550	20
403	20240305	125900	445952450	44600	44600	44600	44600	2
404	20240305	125800	445863250	44550	44550	44550	44550	25
405	20240305	125700	444749500	44600	44600	44600	44500	27
406	20240305	125600	443545400	44600	44550	44600	44550	11
407	20240305	125500	443054900	44550	44550	44550	44550	2
408	20240305	125400	442965800	44550	44550	44550	44500	25
409	20240305	125300	441852700	44550	44550	44550	44550	5
410	20240305	125200	441629950	44500	44550	44550	44500	6
411	20240305	125100	441362900	44550	44550	44550	44550	18
412	20240305	125000	440561000	44550	44550	44550	44550	80
413	20240305	124900	436997000	44550	44500	44550	44500	83
414	20240305	124800	433301850	44500	44600	44600	44500	22
415	20240305	124700	432321650	44600	44600	44600	44600	9
416	20240305	124600	431920250	44600	44600	44600	44600	2
417	20240305	124500	431831050	44500	44600	44600	44500	30
418	20240305	124400	430495300	44600	44500	44600	44500	102
419	20240305	124300	425956100	44500	44550	44600	44500	39
420	20240305	124200	424220200	44550	44600	44600	44550	20
421	20240305	124100	423328850	44600	44600	44600	44600	6
422	20240305	124000	423061250	44550	44600	44600	44550	15
423	20240305	123900	422392900	44600	44600	44600	44500	27
424	20240305	123800	421188800	44600	44600	44600	44600	3
425	20240305	123700	421055000	44600	44600	44600	44550	51
426	20240305	123600	418782650	44600	44600	44600	44600	10
427	20240305	123500	418336650	44550	44600	44600	44550	23
428	20240305	123400	417311900	44550	44550	44550	44550	48
429	20240305	123300	415173500	44550	44550	44550	44550	15
430	20240305	123200	414505250	44550	44600	44600	44550	3
431	20240305	123100	414371500	44600	44600	44600	44600	0
432	20240305	123000	414371500	44600	44550	44600	44500	38
433	20240305	122900	412679700	44600	44600	44600	44600	6
434	20240305	122800	412412100	44550	44550	44550	44550	24
435	20240305	122700	411342900	44550	44550	44550	44500	6
436	20240305	122600	411075750	44550	44550	44550	44550	3
437	20240305	122500	410942100	44450	44550	44550	44450	26
438	20240305	122400	409786100	44450	44600	44600	44450	92
439	20240305	122300	405692200	44550	44600	44600	44550	77
440	20240305	122200	402261750	44600	44550	44600	44550	11
441	20240305	122100	401771650	44600	44550	44600	44550	8
442	20240305	122000	401415000	44550	44600	44600	44550	49
443	20240305	121900	399231900	44600	44550	44600	44500	39
444	20240305	121800	397494700	44600	44600	44600	44600	12
445	20240305	121700	396959500	44600	44500	44600	44500	16
446	20240305	121600	396247200	44600	44600	44600	44600	3
447	20240305	121500	396113400	44600	44550	44600	44500	108
448	20240305	121400	391306350	44550	44550	44550	44550	265
449	20240305	121300	379500600	44600	44600	44600	44600	7
450	20240305	121200	379188400	44600	44600	44600	44600	10
451	20240305	121100	378742400	44600	44600	44600	44600	2
452	20240305	121000	378653200	44600	44650	44650	44600	125
453	20240305	120900	373077950	44650	44650	44650	44650	14
454	20240305	120800	372452850	44650	44650	44650	44650	2
455	20240305	120700	372363550	44600	44650	44650	44600	7
456	20240305	120600	372051250	44600	44600	44600	44600	75
457	20240305	120500	368706250	44650	44600	44650	44550	44
458	20240305	120400	366744700	44600	44600	44600	44550	32
459	20240305	120300	365318450	44600	44600	44600	44600	10
460	20240305	120200	364872450	44600	44600	44600	44600	9
461	20240305	120100	364471050	44600	44600	44600	44600	5
462	20240305	120000	364248050	44600	44550	44600	44550	29
463	20240305	115900	362956050	44550	44550	44550	44550	16
464	20240305	115800	362243250	44550	44550	44550	44550	4
465	20240305	115700	362065050	44550	44500	44550	44500	23
466	20240305	115600	361041300	44500	44500	44500	44400	59
467	20240305	115500	358418300	44450	44450	44500	44450	37
468	20240305	115400	356773450	44500	44500	44500	44500	16
469	20240305	115300	356061450	44550	44550	44550	44550	20
470	20240305	115200	355170450	44550	44550	44550	44550	9
471	20240305	115100	354769500	44550	44550	44550	44450	336
472	20240305	115000	339816450	44600	44600	44600	44600	24
473	20240305	114900	338746050	44600	44600	44600	44600	12
474	20240305	114800	338210850	44550	44650	44650	44550	42
475	20240305	114700	336339350	44650	44600	44650	44600	18
476	20240305	114600	335536050	44650	44650	44650	44650	5
477	20240305	114500	335312800	44600	44650	44650	44550	47
478	20240305	114400	333216300	44650	44600	44650	44600	8
479	20240305	114300	332859300	44550	44650	44650	44550	12
480	20240305	114200	332324300	44600	44650	44650	44550	51
481	20240305	114100	330050550	44600	44600	44650	44550	40
482	20240305	114000	328267500	44650	44600	44650	44600	18
483	20240305	113900	327464550	44650	44650	44650	44650	8
484	20240305	113800	327107350	44700	44600	44700	44600	34
485	20240305	113700	325589450	44700	44600	44700	44600	22
486	20240305	113600	324607550	44700	44700	44700	44700	179
487	20240305	113500	316606250	44600	44700	44750	44600	110
488	20240305	113400	311694250	44600	44750	44750	44600	34
489	20240305	113300	310175150	44750	44750	44750	44750	11
490	20240305	113200	309682900	44700	44750	44750	44700	22
491	20240305	113100	308699450	44600	44750	44750	44600	68
492	20240305	113000	305664350	44600	44700	44700	44600	27
493	20240305	112900	304459050	44750	44700	44750	44600	129
494	20240305	112800	298702100	44750	44750	44800	44650	565
495	20240305	112700	273433900	44750	44750	44750	44650	1241
496	20240305	112600	217956400	44750	44800	44800	44750	66
497	20240305	112500	215002150	44800	44750	44800	44750	8
498	20240305	112400	214643800	44800	44800	44800	44800	23
499	20240305	112300	213613400	44800	44800	44800	44750	38
500	20240305	112200	211911800	44800	44800	44800	44800	8
501	20240305	112100	211553400	44800	44800	44800	44800	7
502	20240305	112000	211239800	44750	44750	44750	44750	62
503	20240305	111900	208465300	44750	44750	44750	44750	77
504	20240305	111800	205019550	44800	44750	44800	44700	200
505	20240305	111700	196067750	44700	44750	44750	44700	17
506	20240305	111600	195307100	44750	44750	44750	44700	65
507	20240305	111500	192398450	44800	44800	44800	44750	26
508	20240305	111400	191233750	44800	44750	44800	44750	22
509	20240305	111300	190248300	44800	44800	44800	44750	30
510	20240305	111200	188904450	44800	44750	44800	44750	14
511	20240305	111100	188277400	44800	44800	44800	44750	31
512	20240305	111000	186889350	44750	44700	44750	44700	88
513	20240305	110900	182951550	44750	44750	44750	44750	34
514	20240305	110800	181430050	44750	44750	44750	44750	14
515	20240305	110700	180803550	44750	44750	44750	44750	10
516	20240305	110600	180356050	44750	44750	44750	44750	9
517	20240305	110500	179953300	44700	44750	44750	44700	40
518	20240305	110400	178164400	44750	44800	44800	44750	55
519	20240305	110300	175702850	44800	44800	44800	44800	5
520	20240305	110200	175478850	44800	44800	44800	44800	32
521	20240305	110100	174045250	44750	44800	44800	44750	25
522	20240305	110000	172926200	44750	44800	44800	44750	23
523	20240305	105900	171896500	44750	44800	44800	44750	16
524	20240305	105800	171179750	44700	44800	44800	44700	114
525	20240305	105700	166082950	44800	44750	44800	44750	15
526	20240305	105600	165411100	44750	44750	44750	44750	13
527	20240305	105500	164829350	44750	44750	44750	44750	5
528	20240305	105400	164605600	44750	44750	44750	44750	13
529	20240305	105300	164023850	44750	44750	44750	44750	7
530	20240305	105200	163710600	44750	44750	44750	44750	13
531	20240305	105100	163128850	44750	44750	44750	44750	21
532	20240305	105000	162189100	44700	44750	44750	44700	46
533	20240305	104900	160132400	44750	44750	44750	44750	9
534	20240305	104800	159729650	44750	44750	44800	44700	35
535	20240305	104700	158163700	44800	44800	44800	44800	7
536	20240305	104600	157850100	44800	44800	44800	44750	73
537	20240305	104500	154582700	44800	44800	44800	44800	13
538	20240305	104400	154000300	44800	44800	44800	44800	32
539	20240305	104300	152566700	44800	44800	44800	44800	12
540	20240305	104200	152029100	44800	44800	44800	44800	10
541	20240305	104100	151581100	44800	44800	44800	44800	18
542	20240305	104000	150774700	44750	44750	44750	44750	15
543	20240305	103900	150103450	44700	44700	44700	44700	156
544	20240305	103800	143130250	44650	44700	44700	44650	25
545	20240305	103700	142012800	44700	44700	44700	44700	7
546	20240305	103600	141699900	44700	44700	44700	44700	12
547	20240305	103500	141163500	44700	44650	44700	44650	26
548	20240305	103400	140002000	44700	44700	44700	44700	11
549	20240305	103300	139510300	44700	44700	44700	44700	15
550	20240305	103200	138839800	44700	44700	44700	44700	5
551	20240305	103100	138616300	44700	44700	44700	44700	14
552	20240305	103000	137990500	44700	44700	44700	44650	18
553	20240305	102900	137185950	44650	44650	44700	44650	27
554	20240305	102800	135980100	44700	44700	44700	44700	9
555	20240305	102700	135577800	44700	44700	44700	44700	21
556	20240305	102600	134639100	44700	44700	44700	44700	13
557	20240305	102500	134058000	44700	44650	44700	44650	140
558	20240305	102400	127806950	44650	44650	44650	44650	4
559	20240305	102300	127628350	44600	44600	44650	44600	58
560	20240305	102200	125041250	44600	44650	44650	44550	160
561	20240305	102100	117905500	44650	44600	44650	44600	22
562	20240305	102000	116923800	44650	44650	44650	44600	73
563	20240305	101900	113664400	44650	44650	44650	44650	47
564	20240305	101800	111565850	44650	44650	44650	44650	14
565	20240305	101700	110940750	44650	44650	44650	44650	6
566	20240305	101600	110672850	44650	44650	44650	44650	1
567	20240305	101500	110628200	44550	44650	44650	44550	265
568	20240305	101400	98809800	44650	44650	44650	44650	18
569	20240305	101300	98006100	44600	44650	44650	44600	29
570	20240305	101200	96712250	44650	44650	44650	44650	5
571	20240305	101100	96489000	44650	44650	44650	44600	77
572	20240305	101000	93053450	44650	44600	44650	44600	32
573	20240305	100900	91625650	44650	44650	44650	44650	21
574	20240305	100800	90688000	44650	44650	44650	44650	14
575	20240305	100700	90062900	44650	44650	44650	44650	9
576	20240305	100600	89661050	44600	44650	44650	44600	31
577	20240305	100500	88277900	44650	44650	44650	44650	10
578	20240305	100400	87831400	44650	44650	44650	44650	5
579	20240305	100300	87608150	44650	44700	44700	44600	154
580	20240305	100200	80732350	44700	44700	44700	44650	33
581	20240305	100100	79258400	44700	44700	44700	44700	7
582	20240305	100000	78945500	44700	44700	44700	44700	10
583	20240305	095900	78498500	44700	44700	44700	44700	7
584	20240305	095800	78185600	44700	44750	44750	44700	115
585	20240305	095700	73044850	44750	44750	44750	44750	19
586	20240305	095600	72194600	44750	44750	44750	44700	7
587	20240305	095500	71881450	44750	44700	44750	44700	9
588	20240305	095400	71478800	44700	44750	44750	44700	135
589	20240305	095300	65443750	44750	44700	44750	44700	9
590	20240305	095200	65041200	44750	44750	44750	44700	12
591	20240305	095100	64504300	44750	44750	44750	44750	3
592	20240305	095000	64370050	44750	44750	44750	44650	49
593	20240305	094900	62179150	44750	44750	44750	44700	28
594	20240305	094800	60927000	44750	44800	44800	44750	148
595	20240305	094700	54300050	44850	44850	44850	44850	15
596	20240305	094600	53627300	44850	44850	44850	44850	11
597	20240305	094500	53133950	44850	44850	44850	44850	17
598	20240305	094400	52371500	44850	44800	44850	44800	7
599	20240305	094300	52057650	44800	44850	44850	44800	37
600	20240305	094200	50399450	44850	44850	44850	44850	4
601	20240305	094100	50220050	44850	44850	44850	44850	8
602	20240305	094000	49861250	44850	44850	44850	44850	3
603	20240305	093900	49726700	44850	44850	44850	44850	29
604	20240305	093800	48426050	44800	44800	44800	44800	30
605	20240305	093700	47082050	44800	44800	44800	44800	4
606	20240305	093600	46902850	44800	44800	44800	44750	15
607	20240305	093500	46230900	44800	44800	44800	44800	3
608	20240305	093400	46096500	44800	44800	44800	44800	35
609	20240305	093300	44528500	44800	44800	44800	44800	8
610	20240305	093200	44170100	44750	44750	44800	44700	21
611	20240305	093100	43231050	44750	44750	44750	44750	12
612	20240305	093000	42694050	44800	44750	44800	44750	21
613	20240305	092900	41754250	44800	44800	44800	44800	8
614	20240305	092800	41395850	44800	44750	44800	44750	81
615	20240305	092700	37770900	44750	44750	44750	44750	4
616	20240305	092600	37591900	44700	44750	44750	44700	5
617	20240305	092500	37368200	44700	44700	44700	44700	78
618	20240305	092400	33881600	44700	44650	44700	44650	25
619	20240305	092300	32765150	44700	44700	44700	44700	8
620	20240305	092200	32407550	44700	44700	44700	44700	35
621	20240305	092100	30843050	44650	44700	44700	44650	9
622	20240305	092000	30440800	44700	44650	44750	44650	80
623	20240305	091900	26868200	44650	44650	44650	44650	3
624	20240305	091800	26734250	44650	44650	44650	44650	8
625	20240305	091700	26377050	44650	44650	44650	44650	5
626	20240305	091600	26153800	44650	44650	44650	44650	4
627	20240305	091500	25975200	44650	44650	44650	44650	22
628	20240305	091400	24992900	44650	44650	44650	44650	10
629	20240305	091300	24546400	44600	44650	44650	44600	9
630	20240305	091200	24144600	44650	44650	44650	44650	15
631	20240305	091100	23474850	44650	44550	44650	44550	60
632	20240305	091000	20800000	44550	44550	44550	44550	76
633	20240305	090900	17414200	44550	44550	44550	44550	57
634	20240305	090800	14874850	44550	44550	44550	44550	6
635	20240305	090700	14607550	44600	44550	44600	44400	10
636	20240305	090600	14162300	44500	44650	44650	44500	49
637	20240305	090500	11979150	44650	44600	44650	44600	18
638	20240305	090400	11175700	44450	44550	44550	44450	32
639	20240305	090300	9752850	44500	44600	44600	44450	19
640	20240305	090200	8907250	44600	44600	44600	44600	4
641	20240305	090100	8728850	44500	44500	44500	44500	68
642	20240305	090000	5702850	44500	44600	44600	44500	128