KissMeData/006120/min/candle-20240403.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240403	184400	1601632250	44750	44750	44750	44750	830
3	20240403	184300	1601632250	44750	44750	44750	44750	0
4	20240403	184200	1601632250	44750	44750	44750	44750	0
5	20240403	184100	1601632250	44750	44750	44750	44750	0
6	20240403	184000	1601632250	44750	44750	44750	44750	0
7	20240403	183900	1601632250	44750	44750	44750	44750	0
8	20240403	183800	1601632250	44750	44750	44750	44750	0
9	20240403	183700	1601632250	44750	44750	44750	44750	0
10	20240403	183600	1601632250	44750	44750	44750	44750	0
11	20240403	183500	1601632250	44750	44750	44750	44750	0
12	20240403	183400	1601632250	44750	44750	44750	44750	0
13	20240403	183300	1601632250	44750	44750	44750	44750	0
14	20240403	183200	1601632250	44750	44750	44750	44750	0
15	20240403	183100	1601632250	44750	44750	44750	44750	0
16	20240403	183000	1601632250	44750	44750	44750	44750	0
17	20240403	182900	1601632250	44750	44750	44750	44750	0
18	20240403	182800	1601632250	44750	44750	44750	44750	0
19	20240403	182700	1601632250	44750	44750	44750	44750	0
20	20240403	182600	1601632250	44750	44750	44750	44750	0
21	20240403	182500	1601632250	44750	44750	44750	44750	0
22	20240403	182400	1601632250	44750	44750	44750	44750	0
23	20240403	182300	1601632250	44750	44750	44750	44750	0
24	20240403	182200	1601632250	44750	44750	44750	44750	0
25	20240403	182100	1601632250	44750	44750	44750	44750	0
26	20240403	182000	1601632250	44750	44750	44750	44750	0
27	20240403	181900	1601632250	44750	44750	44750	44750	0
28	20240403	181800	1601632250	44750	44750	44750	44750	0
29	20240403	181700	1601632250	44750	44750	44750	44750	0
30	20240403	181600	1601632250	44750	44750	44750	44750	0
31	20240403	181500	1601632250	44750	44750	44750	44750	0
32	20240403	181400	1601632250	44750	44750	44750	44750	830
33	20240403	181300	1601632250	44750	44750	44750	44750	0
34	20240403	181200	1601632250	44750	44750	44750	44750	0
35	20240403	181100	1601632250	44750	44750	44750	44750	0
36	20240403	181000	1601632250	44750	44750	44750	44750	0
37	20240403	180900	1601632250	44750	44750	44750	44750	0
38	20240403	180800	1601632250	44750	44750	44750	44750	0
39	20240403	180700	1601632250	44750	44750	44750	44750	0
40	20240403	180600	1601632250	44750	44750	44750	44750	0
41	20240403	180500	1601632250	44750	44750	44750	44750	0
42	20240403	180400	1601632250	44750	44750	44750	44750	0
43	20240403	180300	1601632250	44750	44750	44750	44750	0
44	20240403	180200	1601632250	44750	44750	44750	44750	0
45	20240403	180100	1601632250	44750	44750	44750	44750	0
46	20240403	180000	1601632250	44750	44750	44750	44750	0
47	20240403	175900	1601632250	44750	44750	44750	44750	0
48	20240403	175800	1601632250	44750	44750	44750	44750	0
49	20240403	175700	1601632250	44750	44750	44750	44750	0
50	20240403	175600	1601632250	44750	44750	44750	44750	0
51	20240403	175500	1601632250	44750	44750	44750	44750	0
52	20240403	175400	1601632250	44750	44750	44750	44750	0
53	20240403	175300	1601632250	44750	44750	44750	44750	0
54	20240403	175200	1601632250	44750	44750	44750	44750	0
55	20240403	175100	1601632250	44750	44750	44750	44750	0
56	20240403	175000	1601632250	44750	44750	44750	44750	0
57	20240403	174900	1601632250	44750	44750	44750	44750	0
58	20240403	174800	1601632250	44750	44750	44750	44750	0
59	20240403	174700	1601632250	44750	44750	44750	44750	0
60	20240403	174600	1601632250	44750	44750	44750	44750	0
61	20240403	174500	1601632250	44750	44750	44750	44750	0
62	20240403	174400	1601632250	44750	44750	44750	44750	830
63	20240403	174300	1601632250	44750	44750	44750	44750	0
64	20240403	174200	1601632250	44750	44750	44750	44750	0
65	20240403	174100	1601632250	44750	44750	44750	44750	0
66	20240403	174000	1601632250	44750	44750	44750	44750	0
67	20240403	173900	1601632250	44750	44750	44750	44750	0
68	20240403	173800	1601632250	44750	44750	44750	44750	0
69	20240403	173700	1601632250	44750	44750	44750	44750	0
70	20240403	173600	1601632250	44750	44750	44750	44750	0
71	20240403	173500	1601632250	44750	44750	44750	44750	0
72	20240403	173400	1601632250	44750	44750	44750	44750	0
73	20240403	173300	1601632250	44750	44750	44750	44750	0
74	20240403	173200	1601632250	44750	44750	44750	44750	0
75	20240403	173100	1601632250	44750	44750	44750	44750	0
76	20240403	173000	1601632250	44750	44750	44750	44750	0
77	20240403	172900	1601632250	44750	44750	44750	44750	0
78	20240403	172800	1601632250	44750	44750	44750	44750	0
79	20240403	172700	1601632250	44750	44750	44750	44750	0
80	20240403	172600	1601632250	44750	44750	44750	44750	0
81	20240403	172500	1601632250	44750	44750	44750	44750	0
82	20240403	172400	1601632250	44750	44750	44750	44750	0
83	20240403	172300	1601632250	44750	44750	44750	44750	0
84	20240403	172200	1601632250	44750	44750	44750	44750	0
85	20240403	172100	1601632250	44750	44750	44750	44750	0
86	20240403	172000	1601632250	44750	44750	44750	44750	0
87	20240403	171900	1601632250	44750	44750	44750	44750	0
88	20240403	171800	1601632250	44750	44750	44750	44750	0
89	20240403	171700	1601632250	44750	44750	44750	44750	0
90	20240403	171600	1601632250	44750	44750	44750	44750	0
91	20240403	171500	1601632250	44750	44750	44750	44750	0
92	20240403	171400	1601632250	44750	44750	44750	44750	830
93	20240403	171300	1601632250	44750	44750	44750	44750	0
94	20240403	171200	1601632250	44750	44750	44750	44750	0
95	20240403	171100	1601632250	44750	44750	44750	44750	0
96	20240403	171000	1601632250	44750	44750	44750	44750	0
97	20240403	170900	1601632250	44750	44750	44750	44750	0
98	20240403	170800	1601632250	44750	44750	44750	44750	0
99	20240403	170700	1601632250	44750	44750	44750	44750	0
100	20240403	170600	1601632250	44750	44750	44750	44750	0
101	20240403	170500	1601632250	44750	44750	44750	44750	0
102	20240403	170400	1601632250	44750	44750	44750	44750	0
103	20240403	170300	1601632250	44750	44750	44750	44750	0
104	20240403	170200	1601632250	44750	44750	44750	44750	0
105	20240403	170100	1601632250	44750	44750	44750	44750	0
106	20240403	170000	1601632250	44750	44750	44750	44750	0
107	20240403	165900	1601632250	44750	44750	44750	44750	0
108	20240403	165800	1601632250	44750	44750	44750	44750	0
109	20240403	165700	1601632250	44750	44750	44750	44750	0
110	20240403	165600	1601632250	44750	44750	44750	44750	0
111	20240403	165500	1601632250	44750	44750	44750	44750	0
112	20240403	165400	1601632250	44750	44750	44750	44750	0
113	20240403	165300	1601632250	44750	44750	44750	44750	0
114	20240403	165200	1601632250	44750	44750	44750	44750	0
115	20240403	165100	1601632250	44750	44750	44750	44750	0
116	20240403	165000	1601632250	44750	44750	44750	44750	0
117	20240403	164900	1601632250	44750	44750	44750	44750	0
118	20240403	164800	1601632250	44750	44750	44750	44750	0
119	20240403	164700	1601632250	44750	44750	44750	44750	0
120	20240403	164600	1601632250	44750	44750	44750	44750	0
121	20240403	164500	1601632250	44750	44750	44750	44750	0
122	20240403	164400	1601632250	44750	44750	44750	44750	830
123	20240403	164300	1601632250	44750	44750	44750	44750	0
124	20240403	164200	1601632250	44750	44750	44750	44750	0
125	20240403	164100	1601632250	44750	44750	44750	44750	0
126	20240403	164000	1601632250	44750	44750	44750	44750	0
127	20240403	163900	1601632250	44750	44750	44750	44750	0
128	20240403	163800	1601632250	44750	44750	44750	44750	0
129	20240403	163700	1601632250	44750	44750	44750	44750	0
130	20240403	163600	1601632250	44750	44750	44750	44750	0
131	20240403	163500	1601632250	44750	44750	44750	44750	0
132	20240403	163400	1601632250	44750	44750	44750	44750	0
133	20240403	163300	1601632250	44750	44750	44750	44750	0
134	20240403	163200	1601632250	44750	44750	44750	44750	0
135	20240403	163100	1601632250	44750	44750	44750	44750	0
136	20240403	163000	1601632250	44750	44750	44750	44750	0
137	20240403	162900	1601632250	44750	44750	44750	44750	0
138	20240403	162800	1601632250	44750	44750	44750	44750	0
139	20240403	162700	1601632250	44750	44750	44750	44750	0
140	20240403	162600	1601632250	44750	44750	44750	44750	0
141	20240403	162500	1601632250	44750	44750	44750	44750	0
142	20240403	162400	1601632250	44750	44750	44750	44750	0
143	20240403	162300	1601632250	44750	44750	44750	44750	0
144	20240403	162200	1601632250	44750	44750	44750	44750	0
145	20240403	162100	1601632250	44750	44750	44750	44750	0
146	20240403	162000	1601632250	44750	44750	44750	44750	0
147	20240403	161900	1601632250	44750	44750	44750	44750	0
148	20240403	161800	1601632250	44750	44750	44750	44750	0
149	20240403	161700	1601632250	44750	44750	44750	44750	0
150	20240403	161600	1601632250	44750	44750	44750	44750	0
151	20240403	161500	1601632250	44750	44750	44750	44750	0
152	20240403	161400	1601632250	44750	44750	44750	44750	830
153	20240403	161300	1601632250	44750	44750	44750	44750	0
154	20240403	161200	1601632250	44750	44750	44750	44750	0
155	20240403	161100	1601632250	44750	44750	44750	44750	0
156	20240403	161000	1601632250	44750	44750	44750	44750	0
157	20240403	160900	1601632250	44750	44750	44750	44750	0
158	20240403	160800	1601632250	44750	44750	44750	44750	0
159	20240403	160700	1601632250	44750	44750	44750	44750	0
160	20240403	160600	1601632250	44750	44750	44750	44750	0
161	20240403	160500	1601632250	44750	44750	44750	44750	0
162	20240403	160400	1601632250	44750	44750	44750	44750	0
163	20240403	160300	1601632250	44750	44750	44750	44750	0
164	20240403	160200	1601632250	44750	44750	44750	44750	0
165	20240403	160100	1601632250	44750	44750	44750	44750	0
166	20240403	160000	1601632250	44750	44750	44750	44750	0
167	20240403	155900	1601632250	44750	44750	44750	44750	0
168	20240403	155800	1601632250	44750	44750	44750	44750	0
169	20240403	155700	1601632250	44750	44750	44750	44750	0
170	20240403	155600	1601632250	44750	44750	44750	44750	0
171	20240403	155500	1601632250	44750	44750	44750	44750	0
172	20240403	155400	1601632250	44750	44750	44750	44750	0
173	20240403	155300	1601632250	44750	44750	44750	44750	0
174	20240403	155200	1601632250	44750	44750	44750	44750	0
175	20240403	155100	1601632250	44750	44750	44750	44750	0
176	20240403	155000	1601632250	44750	44750	44750	44750	0
177	20240403	154900	1601632250	44750	44750	44750	44750	0
178	20240403	154800	1601632250	44750	44750	44750	44750	0
179	20240403	154700	1601632250	44750	44750	44750	44750	0
180	20240403	154600	1601632250	44750	44750	44750	44750	0
181	20240403	154500	1601632250	44750	44750	44750	44750	0
182	20240403	154400	1601632250	44750	44750	44750	44750	830
183	20240403	154300	1601632250	44750	44750	44750	44750	0
184	20240403	154200	1601632250	44750	44750	44750	44750	0
185	20240403	154100	1601632250	44750	44750	44750	44750	0
186	20240403	154000	1601632250	44750	44750	44750	44750	0
187	20240403	153900	1601632250	44750	44750	44750	44750	0
188	20240403	153800	1601632250	44750	44750	44750	44750	0
189	20240403	153700	1601632250	44750	44750	44750	44750	0
190	20240403	153600	1601632250	44750	44750	44750	44750	0
191	20240403	153500	1601632250	44750	44750	44750	44750	0
192	20240403	153400	1601632250	44750	44750	44750	44750	0
193	20240403	153300	1601632250	44750	44750	44750	44750	0
194	20240403	153200	1601632250	44750	44750	44750	44750	0
195	20240403	153100	1601632250	44750	44750	44750	44750	0
196	20240403	153000	1601632250	44750	44750	44750	44750	830
197	20240403	152900	1564489750	44800	44800	44800	44800	0
198	20240403	152800	1564489750	44800	44800	44800	44800	0
199	20240403	152700	1564489750	44800	44800	44800	44800	0
200	20240403	152600	1564489750	44800	44800	44800	44800	0
201	20240403	152500	1564489750	44800	44800	44800	44800	0
202	20240403	152400	1564489750	44800	44800	44800	44800	0
203	20240403	152300	1564489750	44800	44800	44800	44800	0
204	20240403	152200	1564489750	44800	44800	44800	44800	0
205	20240403	152100	1564489750	44800	44800	44800	44800	0
206	20240403	152000	1564489750	44800	44800	44800	44800	0
207	20240403	151900	1564489750	44800	44800	44800	44800	146
208	20240403	151800	1557948950	44800	44850	44850	44800	50
209	20240403	151700	1555707200	44900	44900	44900	44850	114
210	20240403	151600	1550589900	44900	44900	44900	44850	47
211	20240403	151500	1548480800	44900	44850	44900	44750	67
212	20240403	151400	1545479950	44750	44900	44900	44750	218
213	20240403	151300	1535708450	44900	44800	44900	44800	305
214	20240403	151200	1522039850	44800	44800	44800	44800	20
215	20240403	151100	1521143850	44900	44950	44950	44850	137
216	20240403	151000	1514991500	44950	44950	44950	44900	39
217	20240403	150900	1513239800	44950	44900	44950	44800	188
218	20240403	150800	1504811700	44950	44950	44950	44900	76
219	20240403	150700	1501396650	44950	44900	44950	44900	60
220	20240403	150600	1498702150	44950	44900	44950	44850	69
221	20240403	150500	1495604850	44900	44900	44900	44900	44
222	20240403	150400	1493629250	44900	44900	44900	44800	38
223	20240403	150300	1491925450	44950	44850	44950	44850	114
224	20240403	150200	1486811400	44800	44900	44900	44800	144
225	20240403	150100	1480352700	44950	44950	44950	44950	43
226	20240403	150000	1478419850	44950	44900	44950	44800	96
227	20240403	145900	1474112700	44950	44950	44950	44900	80
228	20240403	145800	1470516850	44950	44950	44950	44950	43
229	20240403	145700	1468584000	44900	44900	44950	44900	50
230	20240403	145600	1466338850	44950	44950	44950	44950	58
231	20240403	145500	1463731750	44950	44950	44950	44900	37
232	20240403	145400	1462069800	44950	44950	44950	44900	75
233	20240403	145300	1458698650	44950	45000	45000	44950	92
234	20240403	145200	1454562750	45000	45000	45000	45000	4
235	20240403	145100	1454382750	44950	44950	45000	44950	35
236	20240403	145000	1452809100	45000	45000	45000	45000	46
237	20240403	144900	1450739100	45000	45000	45000	44950	23
238	20240403	144800	1449704250	45000	45000	45050	44950	53
239	20240403	144700	1447317300	45000	45000	45000	45000	9
240	20240403	144600	1446912300	45000	45050	45050	45000	61
241	20240403	144500	1444166100	44950	44950	45050	44950	231
242	20240403	144400	1433770050	44950	45000	45000	44950	13
243	20240403	144300	1433185500	45000	45000	45000	44950	45
244	20240403	144200	1431160600	45000	45000	45000	45000	279
245	20240403	144100	1418605600	45000	45000	45000	45000	3
246	20240403	144000	1418470600	45000	45000	45000	45000	68
247	20240403	143900	1415410600	45000	45000	45050	45000	189
248	20240403	143800	1406898900	45000	45000	45000	45000	11
249	20240403	143700	1406403900	45000	45000	45000	45000	38
250	20240403	143600	1404693900	45050	45000	45050	45000	82
251	20240403	143500	1401001900	45000	45050	45050	44950	76
252	20240403	143400	1397580650	45050	45000	45050	45000	42
253	20240403	143300	1395688650	45000	45000	45000	45000	34
254	20240403	143200	1394158650	45000	45000	45050	45000	104
255	20240403	143100	1389478600	45000	45000	45050	45000	291
256	20240403	143000	1376380350	45000	45000	45000	45000	2
257	20240403	142900	1376290350	45050	45050	45050	45000	60
258	20240403	142800	1373590200	45000	45050	45050	45000	166
259	20240403	142700	1366113150	45050	45050	45050	45000	30
260	20240403	142600	1364761750	45000	45000	45050	45000	84
261	20240403	142500	1360981700	45000	45000	45050	44950	97
262	20240403	142400	1356614700	44950	45000	45000	44850	1396
263	20240403	142300	1293874350	45050	45050	45050	45050	26
264	20240403	142200	1292703050	45050	45000	45050	45000	119
265	20240403	142100	1287343450	45050	45050	45050	45050	2
266	20240403	142000	1287253350	45050	45050	45050	45000	127
267	20240403	141900	1281537000	45000	45050	45050	45000	68
268	20240403	141800	1278474950	45050	45000	45050	45000	60
269	20240403	141700	1275774900	45000	45050	45050	45000	25
270	20240403	141600	1274649850	45050	45000	45050	45000	91
271	20240403	141500	1270551450	45000	45050	45050	45000	41
272	20240403	141400	1268706350	45050	45050	45050	45000	42
273	20240403	141300	1266814300	45000	45000	45050	44950	126
274	20240403	141200	1261145500	45000	45000	45000	45000	48
275	20240403	141100	1258985500	45000	45000	45000	44950	58
276	20240403	141000	1256375750	45000	45000	45000	44950	31
277	20240403	140900	1254982000	45000	45000	45000	45000	19
278	20240403	140800	1254127000	45000	45000	45050	45000	132
279	20240403	140700	1248185850	45000	45000	45000	45000	15
280	20240403	140600	1247510850	45000	45000	45000	44950	94
281	20240403	140500	1243282050	45000	45000	45050	45000	43
282	20240403	140400	1241345050	44950	44900	44950	44900	445
283	20240403	140300	1221357400	44950	44900	44950	44900	14
284	20240403	140200	1220728200	44950	45000	45000	44850	1142
285	20240403	140100	1169436500	45000	45050	45050	45000	27
286	20240403	140000	1168221400	45050	45000	45050	45000	139
287	20240403	135900	1161965250	45000	45050	45050	45000	115
288	20240403	135800	1156785700	45000	45050	45050	45000	15
289	20240403	135700	1156110600	45000	45000	45050	45000	85
290	20240403	135600	1152284200	45000	45050	45050	45000	51
291	20240403	135500	1149987200	45000	45000	45000	45000	37
292	20240403	135400	1148322200	45000	45050	45050	45000	3
293	20240403	135300	1148187150	45050	45000	45050	45000	128
294	20240403	135200	1142422450	45000	45000	45000	45000	3
295	20240403	135100	1142287450	45050	45050	45050	45000	117
296	20240403	135000	1137016650	45000	45000	45000	45000	24
297	20240403	134900	1135936650	45050	45000	45050	45000	32
298	20240403	134800	1134495250	45000	45050	45050	45000	71
299	20240403	134700	1131298250	45050	45000	45050	45000	223
300	20240403	134600	1121263200	44950	45000	45000	44950	52
301	20240403	134500	1118925100	44950	45050	45050	44950	429
302	20240403	134400	1099618150	45050	45000	45050	45000	58
303	20240403	134300	1097006600	45000	45000	45000	45000	1
304	20240403	134200	1096961600	45050	45050	45050	45050	40
305	20240403	134100	1095159600	45000	45050	45050	45000	103
306	20240403	134000	1090520850	45000	45000	45000	45000	28
307	20240403	133900	1089260850	45050	45000	45050	45000	65
308	20240403	133800	1086333850	45000	45050	45050	45000	47
309	20240403	133700	1084217650	45050	45050	45050	45000	33
310	20240403	133600	1082732200	45050	44950	45050	44950	302
311	20240403	133500	1069153150	44900	45000	45000	44850	1254
312	20240403	133400	1012833850	45000	45050	45050	45000	127
313	20240403	133300	1007117500	45050	45000	45050	45000	127
314	20240403	133200	1001397400	45000	45000	45000	45000	24
315	20240403	133100	1000317400	45050	45050	45050	45050	100
316	20240403	133000	995812400	45050	45050	45050	45000	64
317	20240403	132900	992930550	45050	45050	45050	45050	1
318	20240403	132800	992885500	45050	45050	45100	45050	121
319	20240403	132700	987429950	45000	45000	45000	45000	651
320	20240403	132600	958134950	45000	45000	45000	44950	137
321	20240403	132500	951971150	45000	44950	45000	44950	170
322	20240403	132400	944321250	45000	45000	45000	44950	20
323	20240403	132300	943421800	44950	45000	45000	44950	32
324	20240403	132200	941983000	45000	44950	45000	44950	92
325	20240403	132100	937843650	45050	45000	45050	45000	112
326	20240403	132000	932799800	45000	45000	45000	45000	4
327	20240403	131900	932619800	45000	45050	45050	45000	106
328	20240403	131800	927846400	45000	45000	45050	45000	80
329	20240403	131700	924244400	44950	45050	45050	44950	54
330	20240403	131600	921814600	45000	45050	45050	45000	42
331	20240403	131500	919922600	45050	45000	45050	45000	51
332	20240403	131400	917626450	45000	45000	45000	45000	3
333	20240403	131300	917491450	45000	45000	45000	45000	43
334	20240403	131200	915556450	45000	45000	45000	45000	20
335	20240403	131100	914656450	45000	45000	45000	44950	157
336	20240403	131000	907591600	44950	45000	45000	44950	26
337	20240403	130900	906422800	45000	45000	45000	45000	10
338	20240403	130800	905972800	45000	45000	45000	44950	269
339	20240403	130700	893878100	45000	45000	45050	45000	223
340	20240403	130600	883838850	45050	45000	45050	44950	33
341	20240403	130500	882355050	45000	45000	45050	45000	83
342	20240403	130400	878618050	45000	45050	45050	45000	87
343	20240403	130300	874702600	45050	45000	45050	45000	25
344	20240403	130200	873576500	45050	45050	45050	45050	40
345	20240403	130100	871774500	45000	45000	45000	45000	0
346	20240403	130000	871774500	45000	45050	45050	45000	25
347	20240403	125900	870648350	45050	45000	45050	45000	67
348	20240403	125800	867631300	45000	45000	45000	45000	46
349	20240403	125700	865561300	45000	45000	45000	45000	38
350	20240403	125600	863851300	45000	45000	45000	45000	81
351	20240403	125500	860206300	45000	45000	45000	44950	35
352	20240403	125400	858631450	44950	45000	45000	44950	11
353	20240403	125300	858136500	45000	45050	45050	45000	130
354	20240403	125200	852286450	45000	45050	45050	45000	27
355	20240403	125100	851070200	45050	45050	45050	45050	0
356	20240403	125000	851070200	45050	45000	45050	45000	49
357	20240403	124900	848863200	45000	45050	45050	44950	171
358	20240403	124800	841167050	45100	45100	45100	45100	40
359	20240403	124700	839363050	45050	45050	45050	45050	12
360	20240403	124600	838822450	45100	45100	45100	45100	1
361	20240403	124500	838777350	45050	45050	45050	45050	31
362	20240403	124400	837380800	45050	45000	45050	45000	28
363	20240403	124300	836119500	45050	45050	45050	45050	0
364	20240403	124200	836119500	45050	45050	45050	45050	41
365	20240403	124100	834272450	45000	45050	45050	45000	29
366	20240403	124000	832966100	45000	45000	45000	45000	2
367	20240403	123900	832876100	45000	45000	45000	45000	53
368	20240403	123800	830491100	45000	45000	45000	44950	181
369	20240403	123700	822346250	45000	45050	45050	45000	25
370	20240403	123600	821220050	45050	45000	45050	45000	42
371	20240403	123500	819328050	45050	45000	45050	45000	24
372	20240403	123400	818248000	45000	45000	45000	45000	21
373	20240403	123300	817303000	45000	45050	45050	45000	79
374	20240403	123200	813744650	45050	45050	45050	45050	1
375	20240403	123100	813699600	45050	45050	45050	45050	0
376	20240403	123000	813699600	45050	45000	45050	45000	43
377	20240403	122900	811762600	45050	45050	45050	45050	25
378	20240403	122800	810636350	45000	45000	45050	45000	77
379	20240403	122700	807169300	45050	45050	45050	45050	0
380	20240403	122600	807169300	45050	45050	45050	45000	60
381	20240403	122500	804467550	45000	45000	45000	44950	112
382	20240403	122400	799427750	45000	45000	45000	45000	19
383	20240403	122300	798572750	44950	44950	44950	44950	13
384	20240403	122200	797988400	44950	44950	45000	44950	193
385	20240403	122100	789309950	45000	45000	45000	45000	142
386	20240403	122000	782919950	45000	45000	45000	45000	201
387	20240403	121900	773874950	45100	45100	45100	45100	40
388	20240403	121800	772070950	45000	45050	45100	45000	71
389	20240403	121700	768873100	45050	45050	45050	45050	2
390	20240403	121600	768783000	45100	45100	45100	45100	40
391	20240403	121500	766979000	45100	45050	45100	45050	2
392	20240403	121400	766888850	45050	45050	45050	45050	20
393	20240403	121300	765987850	45050	45050	45050	45050	40
394	20240403	121200	764185850	45050	45050	45050	45050	0
395	20240403	121100	764185850	45050	45000	45050	45000	3
396	20240403	121000	764050800	45000	45050	45050	45000	77
397	20240403	120900	760582450	45050	45000	45050	45000	54
398	20240403	120800	758149950	45050	45050	45050	45050	42
399	20240403	120700	756257850	45050	45050	45050	45050	0
400	20240403	120600	756257850	45050	45050	45050	45000	29
401	20240403	120500	754951550	45050	45050	45050	45050	40
402	20240403	120400	753149550	45050	45050	45050	45050	1
403	20240403	120300	753104500	45000	45000	45000	45000	3
404	20240403	120200	752969500	45050	45050	45050	45050	68
405	20240403	120100	749906100	45050	45000	45050	45000	3
406	20240403	120000	749771050	45000	45100	45100	45000	141
407	20240403	115900	743424950	45100	45100	45100	45100	64
408	20240403	115800	740538550	45050	45050	45050	45050	4
409	20240403	115700	740358350	45000	45050	45050	45000	443
410	20240403	115600	720422600	45050	45100	45100	45050	50
411	20240403	115500	718168100	45100	45000	45100	45000	14
412	20240403	115400	717536900	45100	45000	45100	45000	57
413	20240403	115300	714971800	45000	45100	45100	45000	140
414	20240403	115200	708667450	45050	45150	45150	45050	22
415	20240403	115100	707675100	45150	45150	45150	45150	33
416	20240403	115000	706185150	45150	45100	45150	45100	42
417	20240403	114900	704288950	45150	45150	45150	45150	8
418	20240403	114800	703927750	45150	45150	45150	45150	2
419	20240403	114700	703837450	45150	45050	45150	45050	76
420	20240403	114600	700407750	45050	45050	45050	45050	1
421	20240403	114500	700362700	45050	45050	45050	45050	42
422	20240403	114400	698470600	45050	45050	45050	45000	25
423	20240403	114300	697344500	45100	45100	45100	45100	33
424	20240403	114200	695856200	45100	45100	45100	45100	40
425	20240403	114100	694052200	45050	45100	45100	45050	10
426	20240403	114000	693601300	45100	45100	45100	45100	28
427	20240403	113900	692338500	45100	45050	45100	45050	43
428	20240403	113800	690399300	45050	45050	45050	45050	1
429	20240403	113700	690354250	45100	45050	45100	45050	64
430	20240403	113600	687470600	45050	45100	45100	45050	86
431	20240403	113500	683593150	45100	45050	45100	45050	9
432	20240403	113400	683187350	45050	45050	45050	45050	4
433	20240403	113300	683007150	45050	45100	45100	45050	251
434	20240403	113200	671690300	45050	45000	45050	45000	11
435	20240403	113100	671195200	45000	45100	45100	45000	846
436	20240403	113000	633120700	45150	45150	45150	45150	42
437	20240403	112900	631224400	45150	45150	45150	45150	7
438	20240403	112800	630908350	45150	45100	45150	45100	28
439	20240403	112700	629644300	45150	45050	45150	45050	42
440	20240403	112600	627748100	45150	45150	45150	45150	35
441	20240403	112500	626167850	45150	45200	45200	45150	45
442	20240403	112400	624133950	45050	45200	45200	45050	12
443	20240403	112300	623593100	45200	45150	45200	45150	10
444	20240403	112200	623141250	45150	45150	45150	45150	36
445	20240403	112100	621515850	45100	45200	45200	45100	126
446	20240403	112000	615826000	45200	45150	45200	45150	4
447	20240403	111900	615645350	45200	45200	45200	45200	60
448	20240403	111800	612933350	45200	45200	45200	45200	0
449	20240403	111700	612933350	45200	45200	45200	45150	36
450	20240403	111600	611306250	45200	45200	45200	45200	40
451	20240403	111500	609498250	45200	45100	45200	45100	95
452	20240403	111400	605211000	45150	45150	45150	45150	0
453	20240403	111300	605211000	45150	45200	45200	45150	73
454	20240403	111200	601911450	45150	45150	45150	45150	4
455	20240403	111100	601730850	45200	45200	45200	45200	7
456	20240403	111000	601414450	45200	45150	45200	45150	84
457	20240403	110900	597617700	45200	45150	45200	45150	85
458	20240403	110800	593778300	45200	45200	45200	45200	0
459	20240403	110700	593778300	45200	45200	45200	45200	49
460	20240403	110600	591563500	45200	45150	45200	45150	20
461	20240403	110500	590660450	45200	45200	45200	45200	84
462	20240403	110400	586863650	45150	45150	45150	45150	0
463	20240403	110300	586863650	45150	45150	45200	45150	88
464	20240403	110200	582887000	45150	45150	45150	45150	58
465	20240403	110100	580268300	45100	45100	45150	45100	14
466	20240403	110000	579636550	45100	45100	45100	45050	288
467	20240403	105900	566647800	45050	45100	45100	45050	61
468	20240403	105800	563897300	45050	45100	45100	45050	25
469	20240403	105700	562769900	45050	45100	45100	45050	19
470	20240403	105600	561913550	45100	45050	45100	45050	51
471	20240403	105500	559614000	45050	45050	45100	45050	12
472	20240403	105400	559073000	45100	45000	45100	45000	14
473	20240403	105300	558442800	45100	45050	45100	45050	48
474	20240403	105200	556278400	45100	45100	45100	45100	1
475	20240403	105100	556233300	45000	45100	45100	45000	69
476	20240403	105000	553126350	45100	45050	45100	45050	65
477	20240403	104900	550194950	45100	45100	45100	45100	12
478	20240403	104800	549653750	45100	45100	45100	45100	1
479	20240403	104700	549608650	45100	45050	45100	45050	43
480	20240403	104600	547669500	45000	45100	45100	45000	234
481	20240403	104500	537135900	45100	45100	45100	45100	8
482	20240403	104400	536775100	45050	45100	45100	45050	42
483	20240403	104300	534881000	45050	45100	45100	45050	8
484	20240403	104200	534520250	45100	45100	45100	45050	69
485	20240403	104100	531408450	45050	45100	45100	45050	14
486	20240403	104000	530777100	45100	45100	45100	45100	0
487	20240403	103900	530777100	45100	45050	45100	45050	68
488	20240403	103800	527713650	45050	45050	45050	45050	51
489	20240403	103700	525416100	45050	45050	45050	45050	8
490	20240403	103600	525055700	45050	45100	45100	45000	122
491	20240403	103500	519561650	45050	45050	45050	45050	33
492	20240403	103400	518075000	45050	45050	45050	45050	14
493	20240403	103300	517444300	45050	45000	45050	45000	47
494	20240403	103200	515327250	45000	45000	45000	45000	16
495	20240403	103100	514607250	45000	44950	45000	44900	36
496	20240403	103000	512989150	44900	44950	44950	44900	12
497	20240403	102900	512449850	44900	45000	45000	44900	67
498	20240403	102800	509437850	45000	45000	45000	44950	41
499	20240403	102700	507592950	45000	45000	45000	45000	39
500	20240403	102600	505837950	45000	45000	45000	45000	7
501	20240403	102500	505522950	44950	45000	45000	44950	27
502	20240403	102400	504308050	45000	45100	45100	45000	98
503	20240403	102300	499897850	45050	45050	45100	45050	37
504	20240403	102200	498230950	45000	45000	45100	45000	43
505	20240403	102100	496295850	45100	45050	45100	45050	10
506	20240403	102000	495845300	45000	45100	45100	45000	108
507	20240403	101900	490982200	45100	45100	45100	45100	2
508	20240403	101800	490892000	45100	45100	45100	45000	22
509	20240403	101700	489901700	45050	45100	45100	45050	6
510	20240403	101600	489631300	45100	45100	45100	45100	37
511	20240403	101500	487962600	45100	45050	45100	45050	4
512	20240403	101400	487782350	45100	45050	45100	45000	69
513	20240403	101300	484675050	45100	45100	45100	45100	2
514	20240403	101200	484584850	45100	45150	45150	45100	13
515	20240403	101100	483998500	45150	45150	45150	45150	12
516	20240403	101000	483456700	45150	45050	45150	45050	147
517	20240403	100900	476829800	45050	45050	45050	45000	4
518	20240403	100800	476649700	45050	45100	45100	45000	78
519	20240403	100700	473137850	45000	45050	45100	45000	67
520	20240403	100600	470122350	45100	45050	45100	44950	473
521	20240403	100500	448852450	45150	45200	45200	45150	139
522	20240403	100400	442576500	45200	45200	45250	45200	86
523	20240403	100300	438688900	45250	45200	45250	45200	18
524	20240403	100200	437874750	45250	45250	45250	45200	18
525	20240403	100100	437060650	45250	45200	45250	45200	15
526	20240403	100000	436382600	45200	45200	45200	45150	64
527	20240403	095900	433490100	45200	45050	45200	45050	159
528	20240403	095800	426312100	45050	45050	45050	45000	35
529	20240403	095700	424736700	45000	45000	45050	45000	242
530	20240403	095600	413844250	45000	44950	45000	44950	36
531	20240403	095500	412224350	45000	45000	45000	45000	56
532	20240403	095400	409704350	45050	45000	45050	45000	161
533	20240403	095300	402459300	45000	45000	45000	44950	113
534	20240403	095200	397374450	45050	45050	45050	45050	9
535	20240403	095100	396969000	45000	45050	45050	45000	51
536	20240403	095000	394673950	45000	45050	45050	45000	204
537	20240403	094900	385493900	45050	45100	45100	45050	84
538	20240403	094800	381708450	45100	45050	45100	45050	6
539	20240403	094700	381438050	45100	45100	45100	45100	2
540	20240403	094600	381347850	45150	45150	45150	45100	32
541	20240403	094500	379904550	45100	45150	45150	45100	149
542	20240403	094400	373184450	45150	45150	45150	45150	8
543	20240403	094300	372823250	45100	45100	45100	45100	3
544	20240403	094200	372687950	45050	45050	45050	45000	206
545	20240403	094100	363415600	45050	45000	45050	45000	86
546	20240403	094000	359545550	45000	45000	45000	45000	10
547	20240403	093900	359095550	45000	45000	45000	44950	4
548	20240403	093800	358915650	45000	45000	45000	44950	38
549	20240403	093700	357207050	45000	45000	45000	45000	1
550	20240403	093600	357162050	44950	45000	45050	44950	63
551	20240403	093500	354327950	45100	45050	45100	45050	193
552	20240403	093400	345628650	45050	45000	45050	45000	84
553	20240403	093300	341848250	45100	45000	45100	45000	403
554	20240403	093200	323712500	44950	44950	44950	44950	66
555	20240403	093100	320745800	44950	44950	44950	44900	18
556	20240403	093000	319936850	44850	44800	44850	44800	93
557	20240403	092900	315768850	44750	44750	44750	44750	52
558	20240403	092800	313441850	44700	44650	44700	44650	110
559	20240403	092700	308529300	44650	44700	44700	44650	52
560	20240403	092600	306204950	44700	44650	44700	44650	38
561	20240403	092500	304506500	44700	44700	44700	44700	1
562	20240403	092400	304461800	44650	44700	44700	44650	109
563	20240403	092300	299594600	44650	44700	44700	44650	34
564	20240403	092200	298075150	44700	44700	44700	44650	317
565	20240403	092100	283920700	44700	44750	44750	44650	569
566	20240403	092000	258488000	44800	44800	44800	44800	53
567	20240403	091900	256113600	44850	44800	44850	44700	557
568	20240403	091800	231203450	44800	44750	44800	44700	546
569	20240403	091700	206773500	44800	44850	44900	44800	351
570	20240403	091600	191037550	44900	44900	44900	44900	4
571	20240403	091500	190857950	44800	44800	44850	44800	301
572	20240403	091400	177367350	44850	44900	44900	44850	20
573	20240403	091300	176469950	44900	44900	44900	44900	28
574	20240403	091200	175212750	44900	44950	44950	44900	46
575	20240403	091100	173146750	44950	44950	44950	44950	29
576	20240403	091000	171843200	44950	44950	44950	44850	333
577	20240403	090900	156893550	44900	44900	44900	44900	193
578	20240403	090800	148227850	44900	45000	45000	44900	249
579	20240403	090700	137033950	44950	45450	45450	44950	1525
580	20240403	090600	67837350	45450	45300	45450	45000	383
581	20240403	090500	50570050	45300	45250	45300	45100	135
582	20240403	090400	44473400	45050	44900	45350	44900	335
583	20240403	090300	29416150	44900	45000	45000	44900	143
584	20240403	090200	22986950	45000	45000	45000	45000	25
585	20240403	090100	21861950	45050	45150	45150	45050	75
586	20240403	090000	18482400	45150	45500	45500	45100	407