KissMeData/126340/min/candle-20240304.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240304	201500	956551500	44750	44750	44750	44750	259
3	20240304	201400	956551500	44750	44750	44750	44750	0
4	20240304	201300	956551500	44750	44750	44750	44750	0
5	20240304	201200	956551500	44750	44750	44750	44750	0
6	20240304	201100	956551500	44750	44750	44750	44750	0
7	20240304	201000	956551500	44750	44750	44750	44750	0
8	20240304	200900	956551500	44750	44750	44750	44750	0
9	20240304	200800	956551500	44750	44750	44750	44750	0
10	20240304	200700	956551500	44750	44750	44750	44750	0
11	20240304	200600	956551500	44750	44750	44750	44750	0
12	20240304	200500	956551500	44750	44750	44750	44750	0
13	20240304	200400	956551500	44750	44750	44750	44750	0
14	20240304	200300	956551500	44750	44750	44750	44750	0
15	20240304	200200	956551500	44750	44750	44750	44750	0
16	20240304	200100	956551500	44750	44750	44750	44750	0
17	20240304	200000	956551500	44750	44750	44750	44750	0
18	20240304	195900	956551500	44750	44750	44750	44750	0
19	20240304	195800	956551500	44750	44750	44750	44750	0
20	20240304	195700	956551500	44750	44750	44750	44750	0
21	20240304	195600	956551500	44750	44750	44750	44750	0
22	20240304	195500	956551500	44750	44750	44750	44750	0
23	20240304	195400	956551500	44750	44750	44750	44750	0
24	20240304	195300	956551500	44750	44750	44750	44750	0
25	20240304	195200	956551500	44750	44750	44750	44750	0
26	20240304	195100	956551500	44750	44750	44750	44750	0
27	20240304	195000	956551500	44750	44750	44750	44750	0
28	20240304	194900	956551500	44750	44750	44750	44750	0
29	20240304	194800	956551500	44750	44750	44750	44750	0
30	20240304	194700	956551500	44750	44750	44750	44750	0
31	20240304	194600	956551500	44750	44750	44750	44750	0
32	20240304	194500	956551500	44750	44750	44750	44750	259
33	20240304	194400	956551500	44750	44750	44750	44750	0
34	20240304	194300	956551500	44750	44750	44750	44750	0
35	20240304	194200	956551500	44750	44750	44750	44750	0
36	20240304	194100	956551500	44750	44750	44750	44750	0
37	20240304	194000	956551500	44750	44750	44750	44750	0
38	20240304	193900	956551500	44750	44750	44750	44750	0
39	20240304	193800	956551500	44750	44750	44750	44750	0
40	20240304	193700	956551500	44750	44750	44750	44750	0
41	20240304	193600	956551500	44750	44750	44750	44750	0
42	20240304	193500	956551500	44750	44750	44750	44750	0
43	20240304	193400	956551500	44750	44750	44750	44750	0
44	20240304	193300	956551500	44750	44750	44750	44750	0
45	20240304	193200	956551500	44750	44750	44750	44750	0
46	20240304	193100	956551500	44750	44750	44750	44750	0
47	20240304	193000	956551500	44750	44750	44750	44750	0
48	20240304	192900	956551500	44750	44750	44750	44750	0
49	20240304	192800	956551500	44750	44750	44750	44750	0
50	20240304	192700	956551500	44750	44750	44750	44750	0
51	20240304	192600	956551500	44750	44750	44750	44750	0
52	20240304	192500	956551500	44750	44750	44750	44750	0
53	20240304	192400	956551500	44750	44750	44750	44750	0
54	20240304	192300	956551500	44750	44750	44750	44750	0
55	20240304	192200	956551500	44750	44750	44750	44750	0
56	20240304	192100	956551500	44750	44750	44750	44750	0
57	20240304	192000	956551500	44750	44750	44750	44750	0
58	20240304	191900	956551500	44750	44750	44750	44750	0
59	20240304	191800	956551500	44750	44750	44750	44750	0
60	20240304	191700	956551500	44750	44750	44750	44750	0
61	20240304	191600	956551500	44750	44750	44750	44750	0
62	20240304	191500	956551500	44750	44750	44750	44750	259
63	20240304	191400	956551500	44750	44750	44750	44750	0
64	20240304	191300	956551500	44750	44750	44750	44750	0
65	20240304	191200	956551500	44750	44750	44750	44750	0
66	20240304	191100	956551500	44750	44750	44750	44750	0
67	20240304	191000	956551500	44750	44750	44750	44750	0
68	20240304	190900	956551500	44750	44750	44750	44750	0
69	20240304	190800	956551500	44750	44750	44750	44750	0
70	20240304	190700	956551500	44750	44750	44750	44750	0
71	20240304	190600	956551500	44750	44750	44750	44750	0
72	20240304	190500	956551500	44750	44750	44750	44750	0
73	20240304	190400	956551500	44750	44750	44750	44750	0
74	20240304	190300	956551500	44750	44750	44750	44750	0
75	20240304	190200	956551500	44750	44750	44750	44750	0
76	20240304	190100	956551500	44750	44750	44750	44750	0
77	20240304	190000	956551500	44750	44750	44750	44750	0
78	20240304	185900	956551500	44750	44750	44750	44750	0
79	20240304	185800	956551500	44750	44750	44750	44750	0
80	20240304	185700	956551500	44750	44750	44750	44750	0
81	20240304	185600	956551500	44750	44750	44750	44750	0
82	20240304	185500	956551500	44750	44750	44750	44750	0
83	20240304	185400	956551500	44750	44750	44750	44750	0
84	20240304	185300	956551500	44750	44750	44750	44750	0
85	20240304	185200	956551500	44750	44750	44750	44750	0
86	20240304	185100	956551500	44750	44750	44750	44750	0
87	20240304	185000	956551500	44750	44750	44750	44750	0
88	20240304	184900	956551500	44750	44750	44750	44750	0
89	20240304	184800	956551500	44750	44750	44750	44750	0
90	20240304	184700	956551500	44750	44750	44750	44750	0
91	20240304	184600	956551500	44750	44750	44750	44750	0
92	20240304	184500	956551500	44750	44750	44750	44750	259
93	20240304	184400	956551500	44750	44750	44750	44750	0
94	20240304	184300	956551500	44750	44750	44750	44750	0
95	20240304	184200	956551500	44750	44750	44750	44750	0
96	20240304	184100	956551500	44750	44750	44750	44750	0
97	20240304	184000	956551500	44750	44750	44750	44750	0
98	20240304	183900	956551500	44750	44750	44750	44750	0
99	20240304	183800	956551500	44750	44750	44750	44750	0
100	20240304	183700	956551500	44750	44750	44750	44750	0
101	20240304	183600	956551500	44750	44750	44750	44750	0
102	20240304	183500	956551500	44750	44750	44750	44750	0
103	20240304	183400	956551500	44750	44750	44750	44750	0
104	20240304	183300	956551500	44750	44750	44750	44750	0
105	20240304	183200	956551500	44750	44750	44750	44750	0
106	20240304	183100	956551500	44750	44750	44750	44750	0
107	20240304	183000	956551500	44750	44750	44750	44750	0
108	20240304	182900	956551500	44750	44750	44750	44750	0
109	20240304	182800	956551500	44750	44750	44750	44750	0
110	20240304	182700	956551500	44750	44750	44750	44750	0
111	20240304	182600	956551500	44750	44750	44750	44750	0
112	20240304	182500	956551500	44750	44750	44750	44750	0
113	20240304	182400	956551500	44750	44750	44750	44750	0
114	20240304	182300	956551500	44750	44750	44750	44750	0
115	20240304	182200	956551500	44750	44750	44750	44750	0
116	20240304	182100	956551500	44750	44750	44750	44750	0
117	20240304	182000	956551500	44750	44750	44750	44750	0
118	20240304	181900	956551500	44750	44750	44750	44750	0
119	20240304	181800	956551500	44750	44750	44750	44750	0
120	20240304	181700	956551500	44750	44750	44750	44750	0
121	20240304	181600	956551500	44750	44750	44750	44750	0
122	20240304	181500	956551500	44750	44750	44750	44750	259
123	20240304	181400	956551500	44750	44750	44750	44750	0
124	20240304	181300	956551500	44750	44750	44750	44750	0
125	20240304	181200	956551500	44750	44750	44750	44750	0
126	20240304	181100	956551500	44750	44750	44750	44750	0
127	20240304	181000	956551500	44750	44750	44750	44750	0
128	20240304	180900	956551500	44750	44750	44750	44750	0
129	20240304	180800	956551500	44750	44750	44750	44750	0
130	20240304	180700	956551500	44750	44750	44750	44750	0
131	20240304	180600	956551500	44750	44750	44750	44750	0
132	20240304	180500	956551500	44750	44750	44750	44750	0
133	20240304	180400	956551500	44750	44750	44750	44750	0
134	20240304	180300	956551500	44750	44750	44750	44750	0
135	20240304	180200	956551500	44750	44750	44750	44750	0
136	20240304	180100	956551500	44750	44750	44750	44750	0
137	20240304	180000	956551500	44750	44750	44750	44750	0
138	20240304	175900	956551500	44750	44750	44750	44750	0
139	20240304	175800	956551500	44750	44750	44750	44750	0
140	20240304	175700	956551500	44750	44750	44750	44750	0
141	20240304	175600	956551500	44750	44750	44750	44750	0
142	20240304	175500	956551500	44750	44750	44750	44750	0
143	20240304	175400	956551500	44750	44750	44750	44750	0
144	20240304	175300	956551500	44750	44750	44750	44750	0
145	20240304	175200	956551500	44750	44750	44750	44750	0
146	20240304	175100	956551500	44750	44750	44750	44750	0
147	20240304	175000	956551500	44750	44750	44750	44750	0
148	20240304	174900	956551500	44750	44750	44750	44750	0
149	20240304	174800	956551500	44750	44750	44750	44750	0
150	20240304	174700	956551500	44750	44750	44750	44750	0
151	20240304	174600	956551500	44750	44750	44750	44750	0
152	20240304	174500	956551500	44750	44750	44750	44750	259
153	20240304	174400	956551500	44750	44750	44750	44750	0
154	20240304	174300	956551500	44750	44750	44750	44750	0
155	20240304	174200	956551500	44750	44750	44750	44750	0
156	20240304	174100	956551500	44750	44750	44750	44750	0
157	20240304	174000	956551500	44750	44750	44750	44750	0
158	20240304	173900	956551500	44750	44750	44750	44750	0
159	20240304	173800	956551500	44750	44750	44750	44750	0
160	20240304	173700	956551500	44750	44750	44750	44750	0
161	20240304	173600	956551500	44750	44750	44750	44750	0
162	20240304	173500	956551500	44750	44750	44750	44750	0
163	20240304	173400	956551500	44750	44750	44750	44750	0
164	20240304	173300	956551500	44750	44750	44750	44750	0
165	20240304	173200	956551500	44750	44750	44750	44750	0
166	20240304	173100	956551500	44750	44750	44750	44750	0
167	20240304	173000	956551500	44750	44750	44750	44750	0
168	20240304	172900	956551500	44750	44750	44750	44750	0
169	20240304	172800	956551500	44750	44750	44750	44750	0
170	20240304	172700	956551500	44750	44750	44750	44750	0
171	20240304	172600	956551500	44750	44750	44750	44750	0
172	20240304	172500	956551500	44750	44750	44750	44750	0
173	20240304	172400	956551500	44750	44750	44750	44750	0
174	20240304	172300	956551500	44750	44750	44750	44750	0
175	20240304	172200	956551500	44750	44750	44750	44750	0
176	20240304	172100	956551500	44750	44750	44750	44750	0
177	20240304	172000	956551500	44750	44750	44750	44750	0
178	20240304	171900	956551500	44750	44750	44750	44750	0
179	20240304	171800	956551500	44750	44750	44750	44750	0
180	20240304	171700	956551500	44750	44750	44750	44750	0
181	20240304	171600	956551500	44750	44750	44750	44750	0
182	20240304	171500	956551500	44750	44750	44750	44750	259
183	20240304	171400	956551500	44750	44750	44750	44750	0
184	20240304	171300	956551500	44750	44750	44750	44750	0
185	20240304	171200	956551500	44750	44750	44750	44750	0
186	20240304	171100	956551500	44750	44750	44750	44750	0
187	20240304	171000	956551500	44750	44750	44750	44750	0
188	20240304	170900	956551500	44750	44750	44750	44750	0
189	20240304	170800	956551500	44750	44750	44750	44750	0
190	20240304	170700	956551500	44750	44750	44750	44750	0
191	20240304	170600	956551500	44750	44750	44750	44750	0
192	20240304	170500	956551500	44750	44750	44750	44750	0
193	20240304	170400	956551500	44750	44750	44750	44750	0
194	20240304	170300	956551500	44750	44750	44750	44750	0
195	20240304	170200	956551500	44750	44750	44750	44750	0
196	20240304	170100	956551500	44750	44750	44750	44750	0
197	20240304	170000	956551500	44750	44750	44750	44750	0
198	20240304	165900	956551500	44750	44750	44750	44750	0
199	20240304	165800	956551500	44750	44750	44750	44750	0
200	20240304	165700	956551500	44750	44750	44750	44750	0
201	20240304	165600	956551500	44750	44750	44750	44750	0
202	20240304	165500	956551500	44750	44750	44750	44750	0
203	20240304	165400	956551500	44750	44750	44750	44750	0
204	20240304	165300	956551500	44750	44750	44750	44750	0
205	20240304	165200	956551500	44750	44750	44750	44750	0
206	20240304	165100	956551500	44750	44750	44750	44750	0
207	20240304	165000	956551500	44750	44750	44750	44750	0
208	20240304	164900	956551500	44750	44750	44750	44750	0
209	20240304	164800	956551500	44750	44750	44750	44750	0
210	20240304	164700	956551500	44750	44750	44750	44750	0
211	20240304	164600	956551500	44750	44750	44750	44750	0
212	20240304	164500	956551500	44750	44750	44750	44750	259
213	20240304	164400	956551500	44750	44750	44750	44750	0
214	20240304	164300	956551500	44750	44750	44750	44750	0
215	20240304	164200	956551500	44750	44750	44750	44750	0
216	20240304	164100	956551500	44750	44750	44750	44750	0
217	20240304	164000	956551500	44750	44750	44750	44750	0
218	20240304	163900	956551500	44750	44750	44750	44750	0
219	20240304	163800	956551500	44750	44750	44750	44750	0
220	20240304	163700	956551500	44750	44750	44750	44750	0
221	20240304	163600	956551500	44750	44750	44750	44750	0
222	20240304	163500	956551500	44750	44750	44750	44750	0
223	20240304	163400	956551500	44750	44750	44750	44750	0
224	20240304	163300	956551500	44750	44750	44750	44750	0
225	20240304	163200	956551500	44750	44750	44750	44750	0
226	20240304	163100	956551500	44750	44750	44750	44750	0
227	20240304	163000	956551500	44750	44750	44750	44750	0
228	20240304	162900	956551500	44750	44750	44750	44750	0
229	20240304	162800	956551500	44750	44750	44750	44750	0
230	20240304	162700	956551500	44750	44750	44750	44750	0
231	20240304	162600	956551500	44750	44750	44750	44750	0
232	20240304	162500	956551500	44750	44750	44750	44750	0
233	20240304	162400	956551500	44750	44750	44750	44750	0
234	20240304	162300	956551500	44750	44750	44750	44750	0
235	20240304	162200	956551500	44750	44750	44750	44750	0
236	20240304	162100	956551500	44750	44750	44750	44750	0
237	20240304	162000	956551500	44750	44750	44750	44750	0
238	20240304	161900	956551500	44750	44750	44750	44750	0
239	20240304	161800	956551500	44750	44750	44750	44750	0
240	20240304	161700	956551500	44750	44750	44750	44750	0
241	20240304	161600	956551500	44750	44750	44750	44750	0
242	20240304	161500	956551500	44750	44750	44750	44750	259
243	20240304	161400	956551500	44750	44750	44750	44750	0
244	20240304	161300	956551500	44750	44750	44750	44750	0
245	20240304	161200	956551500	44750	44750	44750	44750	0
246	20240304	161100	956551500	44750	44750	44750	44750	0
247	20240304	161000	956551500	44750	44750	44750	44750	0
248	20240304	160900	956551500	44750	44750	44750	44750	0
249	20240304	160800	956551500	44750	44750	44750	44750	0
250	20240304	160700	956551500	44750	44750	44750	44750	0
251	20240304	160600	956551500	44750	44750	44750	44750	0
252	20240304	160500	956551500	44750	44750	44750	44750	0
253	20240304	160400	956551500	44750	44750	44750	44750	0
254	20240304	160300	956551500	44750	44750	44750	44750	0
255	20240304	160200	956551500	44750	44750	44750	44750	0
256	20240304	160100	956551500	44750	44750	44750	44750	0
257	20240304	160000	956551500	44750	44750	44750	44750	0
258	20240304	155900	956551500	44750	44750	44750	44750	0
259	20240304	155800	956551500	44750	44750	44750	44750	0
260	20240304	155700	956551500	44750	44750	44750	44750	0
261	20240304	155600	956551500	44750	44750	44750	44750	0
262	20240304	155500	956551500	44750	44750	44750	44750	0
263	20240304	155400	956551500	44750	44750	44750	44750	0
264	20240304	155300	956551500	44750	44750	44750	44750	0
265	20240304	155200	956551500	44750	44750	44750	44750	0
266	20240304	155100	956551500	44750	44750	44750	44750	0
267	20240304	155000	956551500	44750	44750	44750	44750	0
268	20240304	154900	956551500	44750	44750	44750	44750	0
269	20240304	154800	956551500	44750	44750	44750	44750	0
270	20240304	154700	956551500	44750	44750	44750	44750	0
271	20240304	154600	956551500	44750	44750	44750	44750	0
272	20240304	154500	956551500	44750	44750	44750	44750	259
273	20240304	154400	956551500	44750	44750	44750	44750	0
274	20240304	154300	956551500	44750	44750	44750	44750	0
275	20240304	154200	956551500	44750	44750	44750	44750	0
276	20240304	154100	956551500	44750	44750	44750	44750	0
277	20240304	154000	956551500	44750	44750	44750	44750	0
278	20240304	153900	956551500	44750	44750	44750	44750	0
279	20240304	153800	956551500	44750	44750	44750	44750	0
280	20240304	153700	956551500	44750	44750	44750	44750	0
281	20240304	153600	956551500	44750	44750	44750	44750	0
282	20240304	153500	956551500	44750	44750	44750	44750	0
283	20240304	153400	956551500	44750	44750	44750	44750	0
284	20240304	153300	956551500	44750	44750	44750	44750	0
285	20240304	153200	956551500	44750	44750	44750	44750	0
286	20240304	153100	956551500	44750	44750	44750	44750	0
287	20240304	153000	956551500	44750	44750	44750	44750	259
288	20240304	152900	944961250	44750	44750	44750	44750	0
289	20240304	152800	944961250	44750	44750	44750	44750	0
290	20240304	152700	944961250	44750	44750	44750	44750	0
291	20240304	152600	944961250	44750	44750	44750	44750	0
292	20240304	152500	944961250	44750	44750	44750	44750	0
293	20240304	152400	944961250	44750	44750	44750	44750	0
294	20240304	152300	944961250	44750	44750	44750	44750	0
295	20240304	152200	944961250	44750	44750	44750	44750	0
296	20240304	152100	944961250	44750	44750	44750	44750	0
297	20240304	152000	944961250	44750	44750	44750	44750	0
298	20240304	151900	944961250	44750	44750	44750	44750	0
299	20240304	151800	944961250	44750	44800	44800	44750	12
300	20240304	151700	944423800	44800	44850	44850	44800	11
301	20240304	151600	943930900	44800	44800	44800	44800	22
302	20240304	151500	942945300	44800	44800	44800	44800	70
303	20240304	151400	939809300	44800	44750	44800	44750	50
304	20240304	151300	937569550	44750	44700	44750	44700	192
305	20240304	151200	928980150	44750	44750	44750	44750	262
306	20240304	151100	917255650	44800	44800	44800	44800	92
307	20240304	151000	913134050	44750	44800	44800	44750	11
308	20240304	150900	912641550	44800	44800	44800	44800	11
309	20240304	150800	912148750	44850	44850	44850	44850	183
310	20240304	150700	903941200	44800	44800	44800	44800	6
311	20240304	150600	903672400	44800	44800	44800	44800	0
312	20240304	150500	903672400	44800	44800	44800	44800	50
313	20240304	150400	901432400	44750	44750	44750	44750	0
314	20240304	150300	901432400	44750	44750	44750	44750	13
315	20240304	150200	900850650	44800	44800	44800	44800	0
316	20240304	150100	900850650	44800	44800	44800	44800	8
317	20240304	150000	900492250	44800	44800	44800	44800	1
318	20240304	145900	900447450	44800	44800	44800	44800	1
319	20240304	145800	900402650	44750	44800	44800	44750	31
320	20240304	145700	899013900	44750	44750	44750	44750	0
321	20240304	145600	899013900	44750	44750	44750	44750	2
322	20240304	145500	898924400	44800	44850	44850	44800	438
323	20240304	145400	879299550	44850	44850	44850	44850	0
324	20240304	145300	879299550	44850	44850	44850	44850	9
325	20240304	145200	878895900	44850	44850	44850	44850	2
326	20240304	145100	878806200	44850	44850	44850	44850	0
327	20240304	145000	878806200	44850	44850	44850	44850	0
328	20240304	144900	878806200	44850	44850	44850	44850	0
329	20240304	144800	878806200	44850	44850	44850	44850	0
330	20240304	144700	878806200	44850	44850	44850	44850	0
331	20240304	144600	878806200	44850	44850	44850	44850	0
332	20240304	144500	878806200	44850	44850	44850	44850	3
333	20240304	144400	878671650	44850	44850	44850	44850	97
334	20240304	144300	874321200	44850	44850	44850	44850	0
335	20240304	144200	874321200	44850	44850	44850	44850	7
336	20240304	144100	874007250	44850	44850	44850	44850	1
337	20240304	144000	873962400	44850	44850	44850	44850	80
338	20240304	143900	870374400	44850	44850	44850	44850	50
339	20240304	143800	868131900	44850	44850	44850	44850	0
340	20240304	143700	868131900	44850	44850	44850	44850	0
341	20240304	143600	868131900	44850	44850	44850	44850	12
342	20240304	143500	867593700	44850	44850	44850	44800	100
343	20240304	143400	863110700	44850	44850	44850	44850	15
344	20240304	143300	862437950	44850	44850	44850	44850	2
345	20240304	143200	862348250	44850	44850	44850	44850	0
346	20240304	143100	862348250	44850	44850	44850	44850	1
347	20240304	143000	862303400	44850	44850	44850	44850	36
348	20240304	142900	860688800	44850	44850	44850	44850	0
349	20240304	142800	860688800	44850	44850	44850	44850	5
350	20240304	142700	860464550	44800	44800	44800	44800	1
351	20240304	142600	860419750	44800	44800	44800	44800	0
352	20240304	142500	860419750	44800	44800	44800	44800	0
353	20240304	142400	860419750	44800	44800	44800	44800	0
354	20240304	142300	860419750	44800	44800	44800	44800	1
355	20240304	142200	860374950	44800	44800	44800	44800	0
356	20240304	142100	860374950	44800	44850	44900	44800	103
357	20240304	142000	855755350	44900	44900	44900	44900	36
358	20240304	141900	854138950	44900	44900	44900	44900	17
359	20240304	141800	853375650	44850	44850	44850	44850	0
360	20240304	141700	853375650	44850	44900	44900	44850	424
361	20240304	141600	834359200	44850	44850	44850	44850	0
362	20240304	141500	834359200	44850	44850	44850	44850	0
363	20240304	141400	834359200	44850	44850	44850	44850	10
364	20240304	141300	833910700	44850	44850	44850	44850	4
365	20240304	141200	833731300	44850	44850	44850	44850	1
366	20240304	141100	833686450	44850	44850	44850	44850	0
367	20240304	141000	833686450	44850	44850	44850	44850	0
368	20240304	140900	833686450	44850	44850	44850	44850	52
369	20240304	140800	831354250	44850	44900	44900	44850	499
370	20240304	140700	808962250	44950	44950	44950	44950	1
371	20240304	140600	808917300	44900	44900	44900	44900	0
372	20240304	140500	808917300	44900	44900	44900	44900	22
373	20240304	140400	807929500	44900	44900	44900	44900	2
374	20240304	140300	807839700	44850	44850	44850	44850	0
375	20240304	140200	807839700	44850	44850	44850	44850	0
376	20240304	140100	807839700	44850	44850	44850	44850	0
377	20240304	140000	807839700	44850	44850	44850	44850	19
378	20240304	135900	806987550	44800	44800	44800	44800	0
379	20240304	135800	806987550	44800	44850	44850	44800	11
380	20240304	135700	806494350	44800	44800	44800	44800	273
381	20240304	135600	794263950	44800	44800	44800	44800	22
382	20240304	135500	793278350	44750	44750	44750	44750	50
383	20240304	135400	791040850	44750	44750	44750	44750	52
384	20240304	135300	788713850	44750	44750	44750	44750	50
385	20240304	135200	786476350	44750	44750	44750	44750	40
386	20240304	135100	784686350	44750	44750	44750	44750	3
387	20240304	135000	784552100	44800	44800	44800	44800	0
388	20240304	134900	784552100	44800	44800	44800	44800	9
389	20240304	134800	784148900	44800	44800	44800	44800	1
390	20240304	134700	784104100	44800	44700	44800	44700	7
391	20240304	134600	783790700	44700	44700	44700	44700	2
392	20240304	134500	783701300	44650	44650	44650	44650	3
393	20240304	134400	783567350	44650	44750	44750	44650	1200
394	20240304	134300	729916450	44750	44750	44750	44750	5
395	20240304	134200	729692700	44750	44750	44750	44750	1
396	20240304	134100	729647950	44750	44750	44750	44750	0
397	20240304	134000	729647950	44750	44750	44750	44750	0
398	20240304	133900	729647950	44750	44750	44750	44750	0
399	20240304	133800	729647950	44750	44750	44750	44750	10
400	20240304	133700	729200450	44800	44800	44800	44800	0
401	20240304	133600	729200450	44800	44800	44800	44750	357
402	20240304	133500	713213500	44800	44800	44800	44800	0
403	20240304	133400	713213500	44800	44800	44800	44800	0
404	20240304	133300	713213500	44800	44800	44800	44800	0
405	20240304	133200	713213500	44800	44800	44800	44800	0
406	20240304	133100	713213500	44800	44800	44800	44800	4
407	20240304	133000	713034300	44850	44850	44850	44850	5
408	20240304	132900	712810050	44800	44800	44800	44800	10
409	20240304	132800	712362050	44800	44800	44800	44800	0
410	20240304	132700	712362050	44800	44800	44800	44800	4
411	20240304	132600	712182850	44850	44850	44850	44850	34
412	20240304	132500	710657950	44850	44850	44850	44850	0
413	20240304	132400	710657950	44850	44850	44850	44850	0
414	20240304	132300	710657950	44850	44850	44850	44850	50
415	20240304	132200	708415450	44850	44850	44850	44850	0
416	20240304	132100	708415450	44850	44850	44850	44850	0
417	20240304	132000	708415450	44850	44850	44850	44850	0
418	20240304	131900	708415450	44850	44850	44850	44850	0
419	20240304	131800	708415450	44850	44900	44900	44850	78
420	20240304	131700	704915850	44900	44900	44900	44900	0
421	20240304	131600	704915850	44900	44900	44900	44900	78
422	20240304	131500	701413650	44900	44900	44900	44900	0
423	20240304	131400	701413650	44900	44900	44900	44900	0
424	20240304	131300	701413650	44900	44900	44900	44900	0
425	20240304	131200	701413650	44900	44950	44950	44900	149
426	20240304	131100	694719650	45000	45000	45000	45000	0
427	20240304	131000	694719650	45000	45000	45000	45000	0
428	20240304	130900	694719650	45000	44950	45000	44950	35
429	20240304	130800	693145000	44950	44950	44950	44950	0
430	20240304	130700	693145000	44950	44950	44950	44950	0
431	20240304	130600	693145000	44950	44950	44950	44950	1
432	20240304	130500	693100050	44900	44900	44900	44900	0
433	20240304	130400	693100050	44900	44900	44900	44900	38
434	20240304	130300	691393850	44900	44900	44900	44900	0
435	20240304	130200	691393850	44900	44900	44900	44900	0
436	20240304	130100	691393850	44900	44900	44900	44900	0
437	20240304	130000	691393850	44900	44900	44900	44900	168
438	20240304	125900	683850650	44800	44800	44800	44800	0
439	20240304	125800	683850650	44800	44800	44800	44800	130
440	20240304	125700	678026650	44850	44800	44850	44750	488
441	20240304	125600	656183650	44800	45000	45000	44800	2000
442	20240304	125500	566484600	45050	45050	45050	45050	0
443	20240304	125400	566484600	45050	45050	45050	45050	0
444	20240304	125300	566484600	45050	45050	45050	45050	0
445	20240304	125200	566484600	45050	45050	45050	45050	0
446	20240304	125100	566484600	45050	45050	45050	45050	0
447	20240304	125000	566484600	45050	45050	45050	45050	1
448	20240304	124900	566439550	45050	45050	45050	45050	70
449	20240304	124800	563286050	45050	45050	45050	45050	6
450	20240304	124700	563015750	45050	45000	45050	45000	3
451	20240304	124600	562880700	45050	45050	45050	45050	0
452	20240304	124500	562880700	45050	45050	45050	45050	0
453	20240304	124400	562880700	45050	45050	45050	45050	0
454	20240304	124300	562880700	45050	45050	45050	45050	2
455	20240304	124200	562790600	45000	45000	45000	45000	0
456	20240304	124100	562790600	45000	45000	45000	45000	184
457	20240304	124000	554510600	44950	44950	44950	44950	0
458	20240304	123900	554510600	44950	44950	44950	44950	0
459	20240304	123800	554510600	44950	44950	44950	44950	0
460	20240304	123700	554510600	44950	44950	44950	44950	0
461	20240304	123600	554510600	44950	44950	44950	44950	0
462	20240304	123500	554510600	44950	44950	44950	44950	0
463	20240304	123400	554510600	44950	44950	44950	44950	3
464	20240304	123300	554375750	44950	44950	44950	44950	182
465	20240304	123200	546194850	44950	44950	44950	44950	15
466	20240304	123100	545520600	44950	44900	44950	44900	48
467	20240304	123000	543363050	44900	44900	44900	44900	20
468	20240304	122900	542465050	44900	44900	44900	44900	0
469	20240304	122800	542465050	44900	44900	44900	44900	0
470	20240304	122700	542465050	44900	44900	44900	44900	0
471	20240304	122600	542465050	44900	44900	44900	44900	0
472	20240304	122500	542465050	44900	44900	44900	44900	0
473	20240304	122400	542465050	44900	44900	44900	44900	0
474	20240304	122300	542465050	44900	44900	44900	44900	0
475	20240304	122200	542465050	44900	44900	44900	44900	0
476	20240304	122100	542465050	44900	44900	44900	44900	0
477	20240304	122000	542465050	44900	44900	44900	44900	200
478	20240304	121900	533485050	44950	44950	44950	44950	0
479	20240304	121800	533485050	44950	44950	44950	44950	4
480	20240304	121700	533305250	44900	44900	44900	44900	0
481	20240304	121600	533305250	44900	44900	44900	44900	20
482	20240304	121500	532407250	44950	44950	44950	44950	0
483	20240304	121400	532407250	44950	44950	44950	44950	5
484	20240304	121300	532182500	44950	44950	44950	44950	1
485	20240304	121200	532137550	44950	44950	44950	44950	1
486	20240304	121100	532092600	44950	44950	44950	44950	95
487	20240304	121000	527822350	44900	44900	44900	44900	41
488	20240304	120900	525981450	44900	44900	44900	44900	0
489	20240304	120800	525981450	44900	44900	44900	44900	50
490	20240304	120700	523736450	44900	44900	44900	44900	0
491	20240304	120600	523736450	44900	44900	44900	44900	150
492	20240304	120500	517001450	44900	44900	44900	44900	1
493	20240304	120400	516956550	44900	44900	44900	44900	10
494	20240304	120300	516507550	44900	44900	44900	44900	5
495	20240304	120200	516283050	44900	44900	44900	44900	0
496	20240304	120100	516283050	44900	44900	44900	44900	0
497	20240304	120000	516283050	44900	44900	44900	44900	0
498	20240304	115900	516283050	44900	44900	44900	44900	2
499	20240304	115800	516193250	44900	44900	44900	44900	0
500	20240304	115700	516193250	44900	44900	44900	44900	0
501	20240304	115600	516193250	44900	44900	44900	44900	0
502	20240304	115500	516193250	44900	44900	44900	44900	0
503	20240304	115400	516193250	44900	44900	44900	44900	25
504	20240304	115300	515070750	44900	44900	44900	44900	2
505	20240304	115200	514980950	44900	44900	44900	44900	0
506	20240304	115100	514980950	44900	44900	44900	44900	10
507	20240304	115000	514531950	44900	44900	44900	44900	0
508	20240304	114900	514531950	44900	44850	44900	44850	62
509	20240304	114800	511748250	44900	44900	44900	44900	336
510	20240304	114700	496661850	44900	44900	44900	44900	0
511	20240304	114600	496661850	44900	44900	44900	44900	53
512	20240304	114500	494282150	44850	44850	44850	44850	0
513	20240304	114400	494282150	44850	44850	44850	44850	2
514	20240304	114300	494192450	44900	44900	44900	44900	10
515	20240304	114200	493743450	44900	44900	44900	44900	0
516	20240304	114100	493743450	44900	44900	44900	44900	0
517	20240304	114000	493743450	44900	44900	44900	44900	25
518	20240304	113900	492620950	44900	44900	44900	44900	10
519	20240304	113800	492171950	44900	44900	44900	44900	1
520	20240304	113700	492127050	44900	44900	44900	44900	47
521	20240304	113600	490016750	44900	44950	44950	44900	217
522	20240304	113500	480273300	44950	44950	44950	44950	0
523	20240304	113400	480273300	44950	44950	44950	44950	0
524	20240304	113300	480273300	44950	44950	44950	44950	0
525	20240304	113200	480273300	44950	44950	44950	44950	0
526	20240304	113100	480273300	44950	44950	44950	44950	0
527	20240304	113000	480273300	44950	44950	44950	44950	0
528	20240304	112900	480273300	44950	44950	44950	44950	1
529	20240304	112800	480228350	44900	44900	44900	44900	0
530	20240304	112700	480228350	44900	44900	44900	44900	5
531	20240304	112600	480003850	44900	44900	44900	44900	0
532	20240304	112500	480003850	44900	44900	44900	44900	3
533	20240304	112400	479869150	44900	44900	44900	44900	0
534	20240304	112300	479869150	44900	44900	44900	44900	248
535	20240304	112200	468733950	44900	44900	44900	44900	6
536	20240304	112100	468464550	44900	44900	44900	44900	0
537	20240304	112000	468464550	44900	44900	44900	44900	0
538	20240304	111900	468464550	44900	44900	44900	44900	1
539	20240304	111800	468419650	44900	44900	44900	44900	3
540	20240304	111700	468284950	44950	44950	44950	44950	2
541	20240304	111600	468195050	44950	44900	44950	44900	250
542	20240304	111500	456969800	44900	44900	44900	44900	0
543	20240304	111400	456969800	44900	44900	44900	44900	0
544	20240304	111300	456969800	44900	44900	44900	44900	3
545	20240304	111200	456835100	44900	44900	44900	44900	308
546	20240304	111100	443005900	44900	45000	45000	44900	174
547	20240304	111000	435184650	45000	45000	45000	45000	41
548	20240304	110900	433339650	45000	45000	45000	45000	0
549	20240304	110800	433339650	45000	45000	45000	45000	18
550	20240304	110700	432529650	45000	45000	45000	45000	0
551	20240304	110600	432529650	45000	45000	45000	45000	0
552	20240304	110500	432529650	45000	45000	45000	45000	0
553	20240304	110400	432529650	45000	45000	45000	45000	5
554	20240304	110300	432304650	45000	45000	45000	45000	51
555	20240304	110200	430009650	45000	45000	45000	45000	0
556	20240304	110100	430009650	45000	44950	45000	44950	105
557	20240304	110000	425284850	44950	44950	44950	44950	0
558	20240304	105900	425284850	44950	44950	44950	44950	1
559	20240304	105800	425239900	44950	44950	44950	44950	9
560	20240304	105700	424835350	44900	44900	44900	44900	209
561	20240304	105600	415451250	44900	44950	44950	44900	200
562	20240304	105500	406470300	44950	44950	44950	44950	0
563	20240304	105400	406470300	44950	44950	44950	44950	0
564	20240304	105300	406470300	44950	45000	45000	44950	123
565	20240304	105200	400940850	45050	45050	45050	45050	0
566	20240304	105100	400940850	45050	45000	45050	45000	240
567	20240304	105000	390134250	44950	44950	44950	44950	0
568	20240304	104900	390134250	44950	44950	44950	44950	159
569	20240304	104800	382987200	44950	44950	44950	44950	1
570	20240304	104700	382942250	44900	44900	44900	44900	0
571	20240304	104600	382942250	44900	44900	44900	44900	0
572	20240304	104500	382942250	44900	44900	44900	44900	8
573	20240304	104400	382583050	44900	44900	44900	44900	0
574	20240304	104300	382583050	44900	44900	44900	44900	0
575	20240304	104200	382583050	44900	44950	44950	44900	10
576	20240304	104100	382133800	44950	44950	44950	44950	1
577	20240304	104000	382088850	44900	44900	44900	44900	0
578	20240304	103900	382088850	44900	44900	44900	44900	0
579	20240304	103800	382088850	44900	44900	44900	44900	0
580	20240304	103700	382088850	44900	44900	44900	44900	0
581	20240304	103600	382088850	44900	44900	44900	44900	165
582	20240304	103500	374680350	44900	44900	44900	44900	0
583	20240304	103400	374680350	44900	44900	44900	44900	0
584	20240304	103300	374680350	44900	44900	44900	44900	11
585	20240304	103200	374186450	44900	44900	44900	44900	119
586	20240304	103100	368843350	44950	44950	44950	44950	0
587	20240304	103000	368843350	44950	44950	44950	44950	4
588	20240304	102900	368663550	44950	44950	44950	44950	0
589	20240304	102800	368663550	44950	44950	44950	44950	0
590	20240304	102700	368663550	44950	44950	44950	44950	1
591	20240304	102600	368618600	44950	44950	44950	44950	7
592	20240304	102500	368303950	44950	44950	44950	44950	11
593	20240304	102400	367809500	44950	44950	44950	44950	11
594	20240304	102300	367315050	44950	44950	44950	44950	6
595	20240304	102200	367045350	44900	44950	44950	44900	255
596	20240304	102100	355593350	44900	44950	44950	44900	108
597	20240304	102000	350739150	44950	44950	44950	44950	0
598	20240304	101900	350739150	44950	44950	44950	44950	5
599	20240304	101800	350514400	44900	44900	44900	44900	41
600	20240304	101700	348673500	44850	44850	44850	44850	10
601	20240304	101600	348225000	44850	44850	44850	44850	2
602	20240304	101500	348135300	44850	44850	44850	44850	0
603	20240304	101400	348135300	44850	45050	45050	44850	1170
604	20240304	101300	295546800	45050	45050	45050	45050	10
605	20240304	101200	295096300	45050	45050	45050	45050	86
606	20240304	101100	291222000	45100	45100	45100	45100	4
607	20240304	101000	291041600	45150	45150	45150	45150	1
608	20240304	100900	290996450	45150	45150	45150	45150	2
609	20240304	100800	290906150	45150	45150	45150	45150	0
610	20240304	100700	290906150	45150	45150	45150	45150	10
611	20240304	100600	290454650	45150	45150	45150	45150	5
612	20240304	100500	290228900	45150	45150	45150	45150	0
613	20240304	100400	290228900	45150	45050	45150	45050	2
614	20240304	100300	290138700	45000	45000	45000	45000	0
615	20240304	100200	290138700	45000	45000	45000	45000	0
616	20240304	100100	290138700	45000	45150	45150	45000	171
617	20240304	100000	282436150	45100	45150	45150	45100	72
618	20240304	095900	279188300	45050	45050	45050	45050	0
619	20240304	095800	279188300	45050	45050	45050	45050	0
620	20240304	095700	279188300	45050	45050	45050	45050	65
621	20240304	095600	276260050	45050	45050	45050	45050	0
622	20240304	095500	276260050	45050	45100	45100	45050	615
623	20240304	095400	248532900	45100	45100	45100	45100	79
624	20240304	095300	244970000	45100	45100	45100	45100	0
625	20240304	095200	244970000	45100	45100	45100	45100	98
626	20240304	095100	240550200	45100	45100	45100	45100	356
627	20240304	095000	224494600	45150	45150	45150	45150	4
628	20240304	094900	224314000	45150	45100	45150	45100	150
629	20240304	094800	217544000	45150	45150	45150	45150	33
630	20240304	094700	216054050	45150	45150	45150	45150	14
631	20240304	094600	215421950	45150	45150	45150	45150	60
632	20240304	094500	212712950	45150	45150	45150	45150	57
633	20240304	094400	210139400	45150	45200	45200	45150	43
634	20240304	094300	208195850	45150	45150	45150	45150	0
635	20240304	094200	208195850	45150	45150	45150	45150	10
636	20240304	094100	207744350	45100	45100	45100	45100	33
637	20240304	094000	206256050	45200	45200	45200	45200	0
638	20240304	093900	206256050	45200	45200	45200	45200	1
639	20240304	093800	206210850	45200	45200	45200	45200	20
640	20240304	093700	205306850	45200	45200	45200	45200	3
641	20240304	093600	205171250	45200	45200	45200	45200	0
642	20240304	093500	205171250	45200	45200	45200	45200	0
643	20240304	093400	205171250	45200	45200	45200	45200	11
644	20240304	093300	204674050	45200	45200	45200	45200	10
645	20240304	093200	204222050	45000	45000	45000	45000	0
646	20240304	093100	204222050	45000	45100	45100	45000	400
647	20240304	093000	186199000	45100	45100	45100	45100	0
648	20240304	092900	186199000	45100	45100	45100	45100	0
649	20240304	092800	186199000	45100	45200	45200	45100	159
650	20240304	092700	179016600	45200	45200	45200	45200	2
651	20240304	092600	178926200	45300	45250	45300	45250	12
652	20240304	092500	178383150	45300	45300	45300	45300	50
653	20240304	092400	176118150	45300	45300	45300	45300	7
654	20240304	092300	175801050	45350	45400	45400	45350	5
655	20240304	092200	175574100	45400	45400	45400	45400	1
656	20240304	092100	175528700	45400	45300	45400	45300	178
657	20240304	092000	167465200	45300	45350	45350	45300	365
658	20240304	091900	150927450	45300	45200	45300	45200	17
659	20240304	091800	150157850	45150	45150	45150	45150	1
660	20240304	091700	150112700	45150	45150	45150	45150	3
661	20240304	091600	149977250	45000	45000	45000	45000	0
662	20240304	091500	149977250	45000	45000	45000	45000	0
663	20240304	091400	149977250	45000	45150	45150	45000	7
664	20240304	091300	149661950	45000	45150	45150	45000	1151
665	20240304	091200	97866450	45200	45200	45200	45200	2
666	20240304	091100	97776050	45250	45050	45250	45050	2
667	20240304	091000	97685750	45050	45050	45050	45050	0
668	20240304	090900	97685750	45050	45150	45150	45050	14
669	20240304	090800	97053750	44900	45000	45350	44900	904
670	20240304	090700	56361150	44850	45000	45000	44850	132
671	20240304	090600	50434750	44950	45200	45200	44950	469
672	20240304	090500	29302600	45200	45350	45350	45150	154
673	20240304	090400	22336750	45350	45350	45350	45350	65
674	20240304	090300	19389000	45350	45100	45350	45100	15
675	20240304	090200	18709200	45200	45200	45200	45200	22
676	20240304	090100	17714800	45200	45300	45300	45200	268
677	20240304	090000	5588300	45400	45450	45450	45400	118