KissMeData/064960/min/candle-20240304.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240304	194000	1225664400	44750	44750	44750	44750	798
3	20240304	193900	1225664400	44750	44750	44750	44750	0
4	20240304	193800	1225664400	44750	44750	44750	44750	0
5	20240304	193700	1225664400	44750	44750	44750	44750	0
6	20240304	193600	1225664400	44750	44750	44750	44750	0
7	20240304	193500	1225664400	44750	44750	44750	44750	0
8	20240304	193400	1225664400	44750	44750	44750	44750	0
9	20240304	193300	1225664400	44750	44750	44750	44750	0
10	20240304	193200	1225664400	44750	44750	44750	44750	0
11	20240304	193100	1225664400	44750	44750	44750	44750	0
12	20240304	193000	1225664400	44750	44750	44750	44750	0
13	20240304	192900	1225664400	44750	44750	44750	44750	0
14	20240304	192800	1225664400	44750	44750	44750	44750	0
15	20240304	192700	1225664400	44750	44750	44750	44750	0
16	20240304	192600	1225664400	44750	44750	44750	44750	0
17	20240304	192500	1225664400	44750	44750	44750	44750	0
18	20240304	192400	1225664400	44750	44750	44750	44750	0
19	20240304	192300	1225664400	44750	44750	44750	44750	0
20	20240304	192200	1225664400	44750	44750	44750	44750	0
21	20240304	192100	1225664400	44750	44750	44750	44750	0
22	20240304	192000	1225664400	44750	44750	44750	44750	0
23	20240304	191900	1225664400	44750	44750	44750	44750	0
24	20240304	191800	1225664400	44750	44750	44750	44750	0
25	20240304	191700	1225664400	44750	44750	44750	44750	0
26	20240304	191600	1225664400	44750	44750	44750	44750	0
27	20240304	191500	1225664400	44750	44750	44750	44750	0
28	20240304	191400	1225664400	44750	44750	44750	44750	0
29	20240304	191300	1225664400	44750	44750	44750	44750	0
30	20240304	191200	1225664400	44750	44750	44750	44750	0
31	20240304	191100	1225664400	44750	44750	44750	44750	0
32	20240304	191000	1225664400	44750	44750	44750	44750	798
33	20240304	190900	1225664400	44750	44750	44750	44750	0
34	20240304	190800	1225664400	44750	44750	44750	44750	0
35	20240304	190700	1225664400	44750	44750	44750	44750	0
36	20240304	190600	1225664400	44750	44750	44750	44750	0
37	20240304	190500	1225664400	44750	44750	44750	44750	0
38	20240304	190400	1225664400	44750	44750	44750	44750	0
39	20240304	190300	1225664400	44750	44750	44750	44750	0
40	20240304	190200	1225664400	44750	44750	44750	44750	0
41	20240304	190100	1225664400	44750	44750	44750	44750	0
42	20240304	190000	1225664400	44750	44750	44750	44750	0
43	20240304	185900	1225664400	44750	44750	44750	44750	0
44	20240304	185800	1225664400	44750	44750	44750	44750	0
45	20240304	185700	1225664400	44750	44750	44750	44750	0
46	20240304	185600	1225664400	44750	44750	44750	44750	0
47	20240304	185500	1225664400	44750	44750	44750	44750	0
48	20240304	185400	1225664400	44750	44750	44750	44750	0
49	20240304	185300	1225664400	44750	44750	44750	44750	0
50	20240304	185200	1225664400	44750	44750	44750	44750	0
51	20240304	185100	1225664400	44750	44750	44750	44750	0
52	20240304	185000	1225664400	44750	44750	44750	44750	0
53	20240304	184900	1225664400	44750	44750	44750	44750	0
54	20240304	184800	1225664400	44750	44750	44750	44750	0
55	20240304	184700	1225664400	44750	44750	44750	44750	0
56	20240304	184600	1225664400	44750	44750	44750	44750	0
57	20240304	184500	1225664400	44750	44750	44750	44750	0
58	20240304	184400	1225664400	44750	44750	44750	44750	0
59	20240304	184300	1225664400	44750	44750	44750	44750	0
60	20240304	184200	1225664400	44750	44750	44750	44750	0
61	20240304	184100	1225664400	44750	44750	44750	44750	0
62	20240304	184000	1225664400	44750	44750	44750	44750	798
63	20240304	183900	1225664400	44750	44750	44750	44750	0
64	20240304	183800	1225664400	44750	44750	44750	44750	0
65	20240304	183700	1225664400	44750	44750	44750	44750	0
66	20240304	183600	1225664400	44750	44750	44750	44750	0
67	20240304	183500	1225664400	44750	44750	44750	44750	0
68	20240304	183400	1225664400	44750	44750	44750	44750	0
69	20240304	183300	1225664400	44750	44750	44750	44750	0
70	20240304	183200	1225664400	44750	44750	44750	44750	0
71	20240304	183100	1225664400	44750	44750	44750	44750	0
72	20240304	183000	1225664400	44750	44750	44750	44750	0
73	20240304	182900	1225664400	44750	44750	44750	44750	0
74	20240304	182800	1225664400	44750	44750	44750	44750	0
75	20240304	182700	1225664400	44750	44750	44750	44750	0
76	20240304	182600	1225664400	44750	44750	44750	44750	0
77	20240304	182500	1225664400	44750	44750	44750	44750	0
78	20240304	182400	1225664400	44750	44750	44750	44750	0
79	20240304	182300	1225664400	44750	44750	44750	44750	0
80	20240304	182200	1225664400	44750	44750	44750	44750	0
81	20240304	182100	1225664400	44750	44750	44750	44750	0
82	20240304	182000	1225664400	44750	44750	44750	44750	0
83	20240304	181900	1225664400	44750	44750	44750	44750	0
84	20240304	181800	1225664400	44750	44750	44750	44750	0
85	20240304	181700	1225664400	44750	44750	44750	44750	0
86	20240304	181600	1225664400	44750	44750	44750	44750	0
87	20240304	181500	1225664400	44750	44750	44750	44750	0
88	20240304	181400	1225664400	44750	44750	44750	44750	0
89	20240304	181300	1225664400	44750	44750	44750	44750	0
90	20240304	181200	1225664400	44750	44750	44750	44750	0
91	20240304	181100	1225664400	44750	44750	44750	44750	0
92	20240304	181000	1225664400	44750	44750	44750	44750	798
93	20240304	180900	1225664400	44750	44750	44750	44750	0
94	20240304	180800	1225664400	44750	44750	44750	44750	0
95	20240304	180700	1225664400	44750	44750	44750	44750	0
96	20240304	180600	1225664400	44750	44750	44750	44750	0
97	20240304	180500	1225664400	44750	44750	44750	44750	0
98	20240304	180400	1225664400	44750	44750	44750	44750	0
99	20240304	180300	1225664400	44750	44750	44750	44750	0
100	20240304	180200	1225664400	44750	44750	44750	44750	0
101	20240304	180100	1225664400	44750	44750	44750	44750	0
102	20240304	180000	1225664400	44750	44750	44750	44750	0
103	20240304	175900	1225664400	44750	44750	44750	44750	0
104	20240304	175800	1225664400	44750	44750	44750	44750	0
105	20240304	175700	1225664400	44750	44750	44750	44750	0
106	20240304	175600	1225664400	44750	44750	44750	44750	0
107	20240304	175500	1225664400	44750	44750	44750	44750	0
108	20240304	175400	1225664400	44750	44750	44750	44750	0
109	20240304	175300	1225664400	44750	44750	44750	44750	0
110	20240304	175200	1225664400	44750	44750	44750	44750	0
111	20240304	175100	1225664400	44750	44750	44750	44750	0
112	20240304	175000	1225664400	44750	44750	44750	44750	0
113	20240304	174900	1225664400	44750	44750	44750	44750	0
114	20240304	174800	1225664400	44750	44750	44750	44750	0
115	20240304	174700	1225664400	44750	44750	44750	44750	0
116	20240304	174600	1225664400	44750	44750	44750	44750	0
117	20240304	174500	1225664400	44750	44750	44750	44750	0
118	20240304	174400	1225664400	44750	44750	44750	44750	0
119	20240304	174300	1225664400	44750	44750	44750	44750	0
120	20240304	174200	1225664400	44750	44750	44750	44750	0
121	20240304	174100	1225664400	44750	44750	44750	44750	0
122	20240304	174000	1225664400	44750	44750	44750	44750	798
123	20240304	173900	1225664400	44750	44750	44750	44750	0
124	20240304	173800	1225664400	44750	44750	44750	44750	0
125	20240304	173700	1225664400	44750	44750	44750	44750	0
126	20240304	173600	1225664400	44750	44750	44750	44750	0
127	20240304	173500	1225664400	44750	44750	44750	44750	0
128	20240304	173400	1225664400	44750	44750	44750	44750	0
129	20240304	173300	1225664400	44750	44750	44750	44750	0
130	20240304	173200	1225664400	44750	44750	44750	44750	0
131	20240304	173100	1225664400	44750	44750	44750	44750	0
132	20240304	173000	1225664400	44750	44750	44750	44750	0
133	20240304	172900	1225664400	44750	44750	44750	44750	0
134	20240304	172800	1225664400	44750	44750	44750	44750	0
135	20240304	172700	1225664400	44750	44750	44750	44750	0
136	20240304	172600	1225664400	44750	44750	44750	44750	0
137	20240304	172500	1225664400	44750	44750	44750	44750	0
138	20240304	172400	1225664400	44750	44750	44750	44750	0
139	20240304	172300	1225664400	44750	44750	44750	44750	0
140	20240304	172200	1225664400	44750	44750	44750	44750	0
141	20240304	172100	1225664400	44750	44750	44750	44750	0
142	20240304	172000	1225664400	44750	44750	44750	44750	0
143	20240304	171900	1225664400	44750	44750	44750	44750	0
144	20240304	171800	1225664400	44750	44750	44750	44750	0
145	20240304	171700	1225664400	44750	44750	44750	44750	0
146	20240304	171600	1225664400	44750	44750	44750	44750	0
147	20240304	171500	1225664400	44750	44750	44750	44750	0
148	20240304	171400	1225664400	44750	44750	44750	44750	0
149	20240304	171300	1225664400	44750	44750	44750	44750	0
150	20240304	171200	1225664400	44750	44750	44750	44750	0
151	20240304	171100	1225664400	44750	44750	44750	44750	0
152	20240304	171000	1225664400	44750	44750	44750	44750	798
153	20240304	170900	1225664400	44750	44750	44750	44750	0
154	20240304	170800	1225664400	44750	44750	44750	44750	0
155	20240304	170700	1225664400	44750	44750	44750	44750	0
156	20240304	170600	1225664400	44750	44750	44750	44750	0
157	20240304	170500	1225664400	44750	44750	44750	44750	0
158	20240304	170400	1225664400	44750	44750	44750	44750	0
159	20240304	170300	1225664400	44750	44750	44750	44750	0
160	20240304	170200	1225664400	44750	44750	44750	44750	0
161	20240304	170100	1225664400	44750	44750	44750	44750	0
162	20240304	170000	1225664400	44750	44750	44750	44750	0
163	20240304	165900	1225664400	44750	44750	44750	44750	0
164	20240304	165800	1225664400	44750	44750	44750	44750	0
165	20240304	165700	1225664400	44750	44750	44750	44750	0
166	20240304	165600	1225664400	44750	44750	44750	44750	0
167	20240304	165500	1225664400	44750	44750	44750	44750	0
168	20240304	165400	1225664400	44750	44750	44750	44750	0
169	20240304	165300	1225664400	44750	44750	44750	44750	0
170	20240304	165200	1225664400	44750	44750	44750	44750	0
171	20240304	165100	1225664400	44750	44750	44750	44750	0
172	20240304	165000	1225664400	44750	44750	44750	44750	0
173	20240304	164900	1225664400	44750	44750	44750	44750	0
174	20240304	164800	1225664400	44750	44750	44750	44750	0
175	20240304	164700	1225664400	44750	44750	44750	44750	0
176	20240304	164600	1225664400	44750	44750	44750	44750	0
177	20240304	164500	1225664400	44750	44750	44750	44750	0
178	20240304	164400	1225664400	44750	44750	44750	44750	0
179	20240304	164300	1225664400	44750	44750	44750	44750	0
180	20240304	164200	1225664400	44750	44750	44750	44750	0
181	20240304	164100	1225664400	44750	44750	44750	44750	0
182	20240304	164000	1225664400	44750	44750	44750	44750	798
183	20240304	163900	1225664400	44750	44750	44750	44750	0
184	20240304	163800	1225664400	44750	44750	44750	44750	0
185	20240304	163700	1225664400	44750	44750	44750	44750	0
186	20240304	163600	1225664400	44750	44750	44750	44750	0
187	20240304	163500	1225664400	44750	44750	44750	44750	0
188	20240304	163400	1225664400	44750	44750	44750	44750	0
189	20240304	163300	1225664400	44750	44750	44750	44750	0
190	20240304	163200	1225664400	44750	44750	44750	44750	0
191	20240304	163100	1225664400	44750	44750	44750	44750	0
192	20240304	163000	1225664400	44750	44750	44750	44750	0
193	20240304	162900	1225664400	44750	44750	44750	44750	0
194	20240304	162800	1225664400	44750	44750	44750	44750	0
195	20240304	162700	1225664400	44750	44750	44750	44750	0
196	20240304	162600	1225664400	44750	44750	44750	44750	0
197	20240304	162500	1225664400	44750	44750	44750	44750	0
198	20240304	162400	1225664400	44750	44750	44750	44750	0
199	20240304	162300	1225664400	44750	44750	44750	44750	0
200	20240304	162200	1225664400	44750	44750	44750	44750	0
201	20240304	162100	1225664400	44750	44750	44750	44750	0
202	20240304	162000	1225664400	44750	44750	44750	44750	0
203	20240304	161900	1225664400	44750	44750	44750	44750	0
204	20240304	161800	1225664400	44750	44750	44750	44750	0
205	20240304	161700	1225664400	44750	44750	44750	44750	0
206	20240304	161600	1225664400	44750	44750	44750	44750	0
207	20240304	161500	1225664400	44750	44750	44750	44750	0
208	20240304	161400	1225664400	44750	44750	44750	44750	0
209	20240304	161300	1225664400	44750	44750	44750	44750	0
210	20240304	161200	1225664400	44750	44750	44750	44750	0
211	20240304	161100	1225664400	44750	44750	44750	44750	0
212	20240304	161000	1225664400	44750	44750	44750	44750	798
213	20240304	160900	1225664400	44750	44750	44750	44750	0
214	20240304	160800	1225664400	44750	44750	44750	44750	0
215	20240304	160700	1225664400	44750	44750	44750	44750	0
216	20240304	160600	1225664400	44750	44750	44750	44750	0
217	20240304	160500	1225664400	44750	44750	44750	44750	0
218	20240304	160400	1225664400	44750	44750	44750	44750	0
219	20240304	160300	1225664400	44750	44750	44750	44750	0
220	20240304	160200	1225664400	44750	44750	44750	44750	0
221	20240304	160100	1225664400	44750	44750	44750	44750	0
222	20240304	160000	1225664400	44750	44750	44750	44750	0
223	20240304	155900	1225664400	44750	44750	44750	44750	0
224	20240304	155800	1225664400	44750	44750	44750	44750	0
225	20240304	155700	1225664400	44750	44750	44750	44750	0
226	20240304	155600	1225664400	44750	44750	44750	44750	0
227	20240304	155500	1225664400	44750	44750	44750	44750	0
228	20240304	155400	1225664400	44750	44750	44750	44750	0
229	20240304	155300	1225664400	44750	44750	44750	44750	0
230	20240304	155200	1225664400	44750	44750	44750	44750	0
231	20240304	155100	1225664400	44750	44750	44750	44750	0
232	20240304	155000	1225664400	44750	44750	44750	44750	0
233	20240304	154900	1225664400	44750	44750	44750	44750	0
234	20240304	154800	1225664400	44750	44750	44750	44750	0
235	20240304	154700	1225664400	44750	44750	44750	44750	0
236	20240304	154600	1225664400	44750	44750	44750	44750	0
237	20240304	154500	1225664400	44750	44750	44750	44750	0
238	20240304	154400	1225664400	44750	44750	44750	44750	0
239	20240304	154300	1225664400	44750	44750	44750	44750	0
240	20240304	154200	1225664400	44750	44750	44750	44750	0
241	20240304	154100	1225664400	44750	44750	44750	44750	0
242	20240304	154000	1225664400	44750	44750	44750	44750	798
243	20240304	153900	1225664400	44750	44750	44750	44750	0
244	20240304	153800	1225664400	44750	44750	44750	44750	0
245	20240304	153700	1225664400	44750	44750	44750	44750	0
246	20240304	153600	1225664400	44750	44750	44750	44750	0
247	20240304	153500	1225664400	44750	44750	44750	44750	0
248	20240304	153400	1225664400	44750	44750	44750	44750	0
249	20240304	153300	1225664400	44750	44750	44750	44750	0
250	20240304	153200	1225664400	44750	44750	44750	44750	0
251	20240304	153100	1225664400	44750	44750	44750	44750	0
252	20240304	153000	1225664400	44750	44750	44750	44750	798
253	20240304	152900	1189953900	44750	44750	44750	44750	0
254	20240304	152800	1189953900	44750	44750	44750	44750	0
255	20240304	152700	1189953900	44750	44750	44750	44750	0
256	20240304	152600	1189953900	44750	44750	44750	44750	0
257	20240304	152500	1189953900	44750	44750	44750	44750	0
258	20240304	152400	1189953900	44750	44750	44750	44750	0
259	20240304	152300	1189953900	44750	44750	44750	44750	0
260	20240304	152200	1189953900	44750	44750	44750	44750	0
261	20240304	152100	1189953900	44750	44750	44750	44750	0
262	20240304	152000	1189953900	44750	44750	44750	44750	0
263	20240304	151900	1189953900	44750	44800	44800	44750	984
264	20240304	151800	1145882200	44800	44750	44850	44750	685
265	20240304	151700	1115195800	44750	44800	44800	44750	30
266	20240304	151600	1113852150	44800	44800	44800	44750	66
267	20240304	151500	1110896550	44800	44750	44800	44750	97
268	20240304	151400	1106555150	44800	44800	44800	44750	36
269	20240304	151300	1104943300	44750	44800	44800	44750	89
270	20240304	151200	1100958400	44750	44750	44800	44750	173
271	20240304	151100	1093214250	44750	44750	44800	44750	30
272	20240304	151000	1091871350	44800	44750	44800	44750	83
273	20240304	150900	1088154800	44800	44750	44800	44750	400
274	20240304	150800	1070251050	44800	44800	44800	44750	87
275	20240304	150700	1066356350	44750	44750	44750	44750	17
276	20240304	150600	1065595600	44800	44750	44800	44750	23
277	20240304	150500	1064566000	44800	44750	44800	44750	23
278	20240304	150400	1063536400	44800	44750	44800	44750	22
279	20240304	150300	1062551600	44800	44800	44800	44800	16
280	20240304	150200	1061834800	44800	44750	44800	44750	52
281	20240304	150100	1059507000	44800	44750	44800	44750	30
282	20240304	150000	1058164050	44800	44750	44800	44750	43
283	20240304	145900	1056239150	44800	44750	44800	44750	30
284	20240304	145800	1054896200	44800	44750	44800	44750	63
285	20240304	145700	1052076050	44800	44800	44800	44750	50
286	20240304	145600	1049836150	44800	44800	44800	44750	66
287	20240304	145500	1046881350	44750	44800	44800	44750	112
288	20240304	145400	1041867900	44800	44800	44800	44750	29
289	20240304	145300	1040568800	44800	44750	44800	44750	47
290	20240304	145200	1038464400	44800	44800	44800	44750	27
291	20240304	145100	1037254950	44750	44800	44800	44750	73
292	20240304	145000	1033986350	44800	44800	44800	44750	116
293	20240304	144900	1028792200	44800	44800	44800	44750	50
294	20240304	144800	1026553400	44800	44800	44800	44750	21
295	20240304	144700	1025612700	44800	44800	44800	44750	48
296	20240304	144600	1023463200	44750	44750	44800	44750	371
297	20240304	144500	1006859300	44750	44750	44750	44750	41
298	20240304	144400	1005024550	44750	44800	44800	44750	37
299	20240304	144300	1003367750	44750	44800	44800	44750	45
300	20240304	144200	1001353950	44750	44750	44800	44750	30
301	20240304	144100	1000011300	44750	44750	44800	44750	35
302	20240304	144000	998444800	44750	44750	44800	44750	27
303	20240304	143900	997236050	44750	44750	44750	44750	18
304	20240304	143800	996430550	44750	44750	44750	44750	17
305	20240304	143700	995669800	44750	44800	44800	44750	10
306	20240304	143600	995222150	44750	44750	44800	44750	15
307	20240304	143500	994550850	44750	44750	44750	44750	17
308	20240304	143400	993790100	44750	44750	44750	44750	61
309	20240304	143300	991060350	44750	44750	44750	44750	11
310	20240304	143200	990568100	44750	44750	44750	44750	33
311	20240304	143100	989091350	44800	44750	44800	44750	24
312	20240304	143000	988016250	44800	44750	44800	44750	3
313	20240304	142900	987881900	44750	44750	44750	44750	98
314	20240304	142800	983496400	44750	44750	44750	44750	35
315	20240304	142700	981930150	44750	44750	44750	44750	1
316	20240304	142600	981885400	44750	44750	44750	44750	18
317	20240304	142500	981079900	44750	44750	44750	44750	4
318	20240304	142400	980900900	44800	44750	44800	44750	41
319	20240304	142300	979065000	44800	44750	44800	44750	48
320	20240304	142200	976916250	44750	44750	44750	44750	37
321	20240304	142100	975260500	44750	44750	44750	44750	16
322	20240304	142000	974544500	44750	44750	44800	44750	99
323	20240304	141900	970114200	44750	44800	44800	44750	14
324	20240304	141800	969487100	44750	44750	44750	44750	4
325	20240304	141700	969308100	44750	44750	44750	44750	50
326	20240304	141600	967070600	44750	44750	44750	44750	18
327	20240304	141500	966265100	44750	44750	44750	44750	16
328	20240304	141400	965549100	44750	44750	44750	44750	2
329	20240304	141300	965459600	44750	44750	44800	44750	41
330	20240304	141200	963624450	44750	44750	44750	44750	7
331	20240304	141100	963311200	44750	44750	44800	44750	19
332	20240304	141000	962460900	44750	44750	44750	44750	25
333	20240304	140900	961342150	44750	44750	44800	44750	26
334	20240304	140800	960178550	44750	44750	44750	44750	18
335	20240304	140700	959373050	44750	44750	44750	44750	2
336	20240304	140600	959283550	44750	44750	44750	44750	32
337	20240304	140500	957851550	44750	44750	44750	44750	2
338	20240304	140400	957762050	44750	44750	44750	44750	18
339	20240304	140300	956956550	44750	44750	44750	44750	2
340	20240304	140200	956867050	44750	44750	44750	44750	66
341	20240304	140100	953913550	44750	44750	44750	44750	24
342	20240304	140000	952839550	44750	44750	44750	44750	32
343	20240304	135900	951407550	44750	44750	44800	44750	44
344	20240304	135800	949438400	44750	44800	44800	44750	12
345	20240304	135700	948900950	44800	44750	44800	44750	228
346	20240304	135600	938690200	44800	44750	44800	44750	18
347	20240304	135500	937884650	44750	44750	44750	44750	36
348	20240304	135400	936273650	44750	44750	44750	44750	107
349	20240304	135300	931485400	44750	44750	44750	44750	3
350	20240304	135200	931351150	44750	44750	44750	44750	148
351	20240304	135100	924728150	44750	44750	44800	44750	110
352	20240304	135000	919800500	44750	44750	44800	44750	13
353	20240304	134900	919218250	44800	44750	44800	44750	52
354	20240304	134800	916891000	44750	44750	44750	44750	4
355	20240304	134700	916712000	44750	44750	44750	44750	9
356	20240304	134600	916309250	44750	44750	44750	44750	20
357	20240304	134500	915414250	44750	44750	44750	44750	22
358	20240304	134400	914429750	44750	44750	44750	44750	3
359	20240304	134300	914295500	44750	44750	44750	44750	19
360	20240304	134200	913445250	44750	44750	44750	44750	43
361	20240304	134100	911521000	44750	44800	44800	44750	13
362	20240304	134000	910938850	44750	44750	44750	44750	17
363	20240304	133900	910178100	44750	44750	44750	44750	33
364	20240304	133800	908701350	44750	44750	44800	44750	8
365	20240304	133700	908343300	44750	44800	44800	44750	24
366	20240304	133600	907268950	44800	44750	44800	44750	23
367	20240304	133500	906239600	44800	44750	44800	44750	4
368	20240304	133400	906060550	44750	44750	44750	44750	29
369	20240304	133300	904762800	44750	44750	44750	44750	50
370	20240304	133200	902525300	44750	44750	44750	44750	48
371	20240304	133100	900377300	44750	44750	44750	44750	17
372	20240304	133000	899616550	44750	44750	44800	44750	124
373	20240304	132900	894067200	44750	44750	44750	44750	4
374	20240304	132800	893888200	44750	44750	44750	44750	2
375	20240304	132700	893798700	44750	44750	44750	44750	36
376	20240304	132600	892187700	44750	44750	44750	44750	6
377	20240304	132500	891919200	44750	44800	44800	44750	188
378	20240304	132400	883505600	44750	44750	44750	44750	25
379	20240304	132300	882386850	44750	44750	44750	44750	20
380	20240304	132200	881491850	44800	44750	44800	44750	6
381	20240304	132100	881223100	44800	44800	44800	44750	18
382	20240304	132000	880416750	44750	44750	44750	44750	9
383	20240304	131900	880014000	44800	44750	44800	44750	7
384	20240304	131800	879700550	44750	44750	44800	44750	445
385	20240304	131700	859786700	44700	44700	44700	44700	35
386	20240304	131600	858222200	44700	44750	44750	44700	8
387	20240304	131500	857864300	44700	44750	44750	44700	17
388	20240304	131400	857103600	44700	44700	44700	44700	22
389	20240304	131300	856120200	44700	44700	44700	44700	17
390	20240304	131200	855360300	44700	44700	44700	44700	47
391	20240304	131100	853259400	44700	44700	44700	44700	17
392	20240304	131000	852499500	44700	44700	44700	44700	5
393	20240304	130900	852276000	44700	44700	44750	44700	66
394	20240304	130800	849324950	44700	44700	44700	44700	1
395	20240304	130700	849280250	44700	44700	44750	44700	61
396	20240304	130600	846553050	44700	44700	44750	44700	72
397	20240304	130500	843331950	44700	44700	44700	44700	2
398	20240304	130400	843242550	44700	44700	44700	44700	1
399	20240304	130300	843197850	44750	44700	44750	44700	13
400	20240304	130200	842616250	44700	44700	44700	44700	16
401	20240304	130100	841901050	44700	44700	44700	44700	3
402	20240304	130000	841766950	44700	44750	44750	44700	5
403	20240304	125900	841543350	44700	44700	44700	44700	48
404	20240304	125800	839397750	44700	44750	44750	44700	16
405	20240304	125700	838682500	44750	44700	44750	44700	57
406	20240304	125600	836131850	44700	44750	44750	44700	58
407	20240304	125500	833539150	44700	44700	44700	44700	21
408	20240304	125400	832600450	44700	44700	44700	44700	4
409	20240304	125300	832421650	44700	44700	44700	44700	2
410	20240304	125200	832332250	44700	44700	44750	44700	120
411	20240304	125100	826967850	44700	44700	44700	44700	22
412	20240304	125000	825984450	44700	44750	44750	44700	21
413	20240304	124900	825045650	44700	44700	44750	44700	119
414	20240304	124800	819726300	44700	44700	44700	44700	56
415	20240304	124700	817223100	44700	44700	44700	44700	1
416	20240304	124600	817178400	44700	44700	44700	44700	28
417	20240304	124500	815926800	44700	44700	44700	44700	26
418	20240304	124400	814764600	44750	44700	44750	44700	32
419	20240304	124300	813333500	44700	44700	44750	44700	50
420	20240304	124200	811098400	44700	44700	44700	44700	35
421	20240304	124100	809533900	44700	44750	44750	44700	66
422	20240304	124000	806580550	44750	44750	44750	44750	134
423	20240304	123900	800584050	44750	44750	44750	44750	18
424	20240304	123800	799778550	44750	44750	44750	44750	22
425	20240304	123700	798794050	44750	44750	44750	44750	10
426	20240304	123600	798346550	44750	44750	44800	44750	16
427	20240304	123500	797630450	44750	44750	44750	44750	17
428	20240304	123400	796869700	44750	44750	44750	44750	2
429	20240304	123300	796780200	44750	44800	44800	44750	35
430	20240304	123200	795213500	44800	44750	44800	44750	3
431	20240304	123100	795079150	44750	44750	44750	44750	102
432	20240304	123000	790514650	44750	44750	44750	44750	2
433	20240304	122900	790425150	44750	44750	44750	44750	12
434	20240304	122800	789888150	44750	44750	44750	44750	4
435	20240304	122700	789709150	44750	44750	44750	44750	29
436	20240304	122600	788411400	44750	44750	44750	44750	4
437	20240304	122500	788232400	44750	44800	44800	44750	24
438	20240304	122400	787157850	44800	44750	44800	44750	13
439	20240304	122300	786575600	44800	44750	44800	44750	75
440	20240304	122200	783216850	44750	44750	44750	44750	122
441	20240304	122100	777757350	44750	44800	44800	44750	5
442	20240304	122000	777533400	44750	44750	44750	44750	2
443	20240304	121900	777443900	44750	44750	44750	44750	20
444	20240304	121800	776548900	44750	44750	44750	44750	8
445	20240304	121700	776190900	44750	44750	44750	44750	66
446	20240304	121600	773237400	44750	44750	44750	44750	19
447	20240304	121500	772387150	44750	44800	44800	44750	18
448	20240304	121400	771580900	44750	44750	44800	44750	74
449	20240304	121300	768266550	44750	44750	44800	44750	19
450	20240304	121200	767416200	44800	44800	44800	44750	26
451	20240304	121100	766252500	44750	44800	44800	44750	32
452	20240304	121000	764820150	44750	44700	44750	44700	189
453	20240304	120900	756362650	44750	44700	44750	44700	2
454	20240304	120800	756273200	44750	44700	44750	44700	50
455	20240304	120700	754038000	44700	44700	44750	44700	4
456	20240304	120600	753859150	44700	44700	44750	44700	75
457	20240304	120500	750503900	44750	44700	44750	44700	35
458	20240304	120400	748938400	44750	44750	44750	44700	35
459	20240304	120300	747373000	44750	44700	44750	44700	126
460	20240304	120200	741740600	44700	44750	44750	44700	39
461	20240304	120100	739996350	44750	44800	44800	44750	841
462	20240304	120000	702327150	44800	44850	44850	44800	33
463	20240304	115900	700848700	44850	44800	44850	44800	49
464	20240304	115800	698653050	44800	44850	44850	44800	217
465	20240304	115700	688931350	44800	44850	44850	44800	10
466	20240304	115600	688482900	44850	44850	44850	44800	29
467	20240304	115500	687183100	44850	44800	44850	44800	12
468	20240304	115400	686645050	44800	44750	44850	44750	99
469	20240304	115300	682208850	44750	44750	44750	44700	128
470	20240304	115200	676480900	44750	44750	44750	44700	6
471	20240304	115100	676212500	44750	44650	44750	44650	539
472	20240304	115000	652120400	44700	44650	44700	44650	189
473	20240304	114900	643672550	44650	44650	44650	44650	3
474	20240304	114800	643538600	44650	44650	44650	44650	1
475	20240304	114700	643493950	44600	44600	44650	44600	48
476	20240304	114600	641350850	44600	44650	44650	44600	182
477	20240304	114500	633224600	44600	44600	44600	44600	135
478	20240304	114400	627203600	44600	44600	44600	44600	22
479	20240304	114300	626222400	44600	44600	44650	44600	521
480	20240304	114200	602962900	44650	44600	44650	44600	10
481	20240304	114100	602516450	44650	44600	44650	44600	181
482	20240304	114000	594434850	44600	44600	44600	44600	18
483	20240304	113900	593632050	44600	44600	44650	44600	290
484	20240304	113800	580684750	44600	44600	44600	44600	1
485	20240304	113700	580640150	44600	44600	44600	44600	120
486	20240304	113600	575288150	44550	44550	44550	44550	132
487	20240304	113500	569407550	44550	44550	44600	44550	252
488	20240304	113400	558171500	44550	44550	44550	44550	17
489	20240304	113300	557414150	44550	44550	44550	44550	48
490	20240304	113200	555275750	44550	44550	44550	44550	126
491	20240304	113100	549662450	44550	44550	44550	44550	28
492	20240304	113000	548415050	44600	44550	44600	44550	2
493	20240304	112900	548325900	44550	44600	44600	44550	3
494	20240304	112800	548192150	44550	44550	44550	44550	3
495	20240304	112700	548058500	44550	44550	44550	44550	4
496	20240304	112600	547880300	44600	44600	44600	44550	3
497	20240304	112500	547746550	44550	44600	44600	44550	21
498	20240304	112400	546810000	44550	44550	44550	44550	16
499	20240304	112300	546097200	44550	44550	44550	44550	20
500	20240304	112200	545206200	44550	44550	44550	44550	89
501	20240304	112100	541241250	44550	44550	44550	44550	7
502	20240304	112000	540929400	44550	44550	44550	44550	46
503	20240304	111900	538880100	44550	44550	44550	44550	17
504	20240304	111800	538122750	44550	44550	44550	44550	36
505	20240304	111700	536518950	44550	44550	44550	44550	1
506	20240304	111600	536474400	44600	44600	44600	44600	4
507	20240304	111500	536296000	44550	44600	44600	44550	28
508	20240304	111400	535047850	44550	44550	44550	44550	2
509	20240304	111300	534958750	44550	44550	44550	44550	0
510	20240304	111200	534958750	44550	44600	44600	44550	89
511	20240304	111100	530990500	44550	44550	44550	44550	22
512	20240304	111000	530010400	44550	44550	44550	44550	5
513	20240304	110900	529787650	44600	44600	44600	44600	1
514	20240304	110800	529743050	44600	44550	44600	44550	2
515	20240304	110700	529653900	44550	44550	44550	44550	18
516	20240304	110600	528852000	44550	44550	44550	44550	2
517	20240304	110500	528762900	44550	44550	44550	44550	50
518	20240304	110400	526535400	44550	44550	44550	44550	148
519	20240304	110300	519942000	44500	44500	44500	44500	37
520	20240304	110200	518295500	44500	44500	44500	44500	0
521	20240304	110100	518295500	44500	44500	44500	44500	132
522	20240304	110000	512421500	44450	44500	44500	44450	4
523	20240304	105900	512243650	44500	44450	44500	44450	37
524	20240304	105800	510598250	44450	44450	44450	44450	2
525	20240304	105700	510509350	44450	44500	44500	44450	20
526	20240304	105600	509619900	44500	44400	44500	44400	221
527	20240304	105500	499796400	44400	44400	44400	44400	16
528	20240304	105400	499086000	44400	44350	44400	44350	82
529	20240304	105300	495446250	44350	44350	44350	44350	25
530	20240304	105200	494337500	44350	44400	44400	44350	43
531	20240304	105100	492429050	44350	44350	44350	44350	2
532	20240304	105000	492340350	44350	44350	44350	44350	0
533	20240304	104900	492340350	44350	44350	44350	44350	21
534	20240304	104800	491409000	44350	44350	44350	44350	2
535	20240304	104700	491320300	44450	44450	44450	44450	0
536	20240304	104600	491320300	44450	44450	44450	44450	45
537	20240304	104500	489320050	44350	44400	44450	44350	203
538	20240304	104400	480311000	44350	44400	44400	44350	331
539	20240304	104300	465627750	44400	44400	44400	44400	77
540	20240304	104200	462208950	44400	44400	44400	44400	74
541	20240304	104100	458923350	44400	44400	44400	44400	11
542	20240304	104000	458434950	44400	44400	44400	44400	2
543	20240304	103900	458346150	44400	44400	44400	44400	40
544	20240304	103800	456570150	44400	44400	44400	44350	67
545	20240304	103700	453596200	44400	44400	44400	44400	38
546	20240304	103600	451909000	44400	44400	44400	44400	30
547	20240304	103500	450577000	44400	44400	44400	44400	176
548	20240304	103400	442762600	44400	44400	44400	44400	25
549	20240304	103300	441652600	44450	44400	44450	44400	22
550	20240304	103200	440675000	44400	44400	44400	44400	0
551	20240304	103100	440675000	44400	44400	44400	44400	2
552	20240304	103000	440586200	44450	44400	44450	44400	24
553	20240304	102900	439519750	44400	44400	44400	44400	24
554	20240304	102800	438454150	44400	44400	44400	44400	0
555	20240304	102700	438454150	44400	44400	44400	44400	364
556	20240304	102600	422292550	44400	44450	44450	44400	164
557	20240304	102500	415004800	44450	44450	44450	44450	12
558	20240304	102400	414471400	44450	44450	44450	44450	0
559	20240304	102300	414471400	44450	44450	44450	44450	8
560	20240304	102200	414115800	44400	44400	44450	44400	67
561	20240304	102100	411139150	44400	44400	44400	44400	45
562	20240304	102000	409141150	44400	44400	44400	44400	3
563	20240304	101900	409007950	44400	44400	44400	44400	21
564	20240304	101800	408075550	44400	44400	44400	44400	41
565	20240304	101700	406255150	44400	44400	44400	44400	81
566	20240304	101600	402658750	44450	44450	44450	44450	0
567	20240304	101500	402658750	44450	44450	44450	44450	15
568	20240304	101400	401992000	44400	44400	44400	44400	2
569	20240304	101300	401903200	44400	44400	44450	44400	97
570	20240304	101200	397594900	44400	44400	44400	44400	12
571	20240304	101100	397062100	44350	44350	44350	44350	20
572	20240304	101000	396175100	44400	44400	44400	44350	21
573	20240304	100900	395242950	44350	44350	44350	44350	32
574	20240304	100800	393823750	44350	44350	44350	44350	85
575	20240304	100700	390054000	44400	44400	44400	44400	94
576	20240304	100600	385880400	44350	44450	44450	44350	68
577	20240304	100500	382861600	44350	44400	44400	44350	145
578	20240304	100400	376425100	44400	44450	44450	44400	15
579	20240304	100300	375759050	44400	44400	44400	44400	76
580	20240304	100200	372384650	44400	44400	44400	44400	107
581	20240304	100100	367633850	44450	44450	44450	44450	1
582	20240304	100000	367589400	44350	44450	44450	44350	56
583	20240304	095900	365103850	44400	44350	44400	44350	39
584	20240304	095800	363373050	44400	44400	44400	44400	79
585	20240304	095700	359865450	44450	44450	44450	44450	2
586	20240304	095600	359776550	44500	44500	44500	44500	36
587	20240304	095500	358174550	44350	44350	44400	44350	129
588	20240304	095400	352449950	44350	44350	44350	44350	0
589	20240304	095300	352449950	44350	44450	44450	44350	825
590	20240304	095200	315794300	44450	44550	44550	44450	1392
591	20240304	095100	253900450	44550	44550	44550	44550	34
592	20240304	095000	252385750	44550	44550	44550	44550	0
593	20240304	094900	252385750	44550	44550	44550	44500	272
594	20240304	094800	240268950	44500	44500	44500	44500	3
595	20240304	094700	240135450	44500	44500	44550	44500	104
596	20240304	094600	235507000	44500	44500	44550	44500	128
597	20240304	094500	229810600	44450	44450	44450	44450	29
598	20240304	094400	228521550	44450	44500	44500	44450	200
599	20240304	094300	219623100	44500	44550	44550	44500	40
600	20240304	094200	217842600	44500	44500	44500	44500	191
601	20240304	094100	209343100	44550	44550	44550	44550	1
602	20240304	094000	209298550	44500	44500	44550	44500	116
603	20240304	093900	204135850	44500	44500	44550	44500	31
604	20240304	093800	202756000	44550	44500	44550	44500	16
605	20240304	093700	202043450	44550	44550	44550	44550	22
606	20240304	093600	201063350	44500	44500	44550	44500	93
607	20240304	093500	196924800	44550	44550	44550	44500	181
608	20240304	093400	188862850	44550	44550	44600	44500	304
609	20240304	093300	175322800	44550	44550	44550	44550	58
610	20240304	093200	172738900	44550	44600	44650	44550	375
611	20240304	093100	156018000	44600	44600	44600	44600	0
612	20240304	093000	156018000	44600	44600	44600	44600	3
613	20240304	092900	155884200	44600	44600	44650	44600	19
614	20240304	092800	155036250	44600	44600	44600	44600	1
615	20240304	092700	154991650	44600	44650	44650	44600	32
616	20240304	092600	153563050	44650	44650	44650	44650	13
617	20240304	092500	152982600	44650	44650	44650	44650	15
618	20240304	092400	152312850	44600	44600	44600	44600	5
619	20240304	092300	152089850	44650	44650	44650	44600	53
620	20240304	092200	149723650	44600	44600	44600	44600	14
621	20240304	092100	149099250	44550	44600	44650	44550	102
622	20240304	092000	144550100	44600	44550	44600	44550	134
623	20240304	091900	138579400	44500	44500	44500	44400	144
624	20240304	091800	132183400	44450	44450	44450	44450	67
625	20240304	091700	129205250	44450	44450	44450	44450	104
626	20240304	091600	124582450	44400	44400	44500	44350	890
627	20240304	091500	85018400	44450	44450	44450	44400	96
628	20240304	091400	80751900	44500	44450	44500	44350	404
629	20240304	091300	62800100	44400	44400	44400	44400	1
630	20240304	091200	62755700	44400	44400	44400	44400	7
631	20240304	091100	62444900	44400	44400	44400	44350	28
632	20240304	091000	61201800	44400	44350	44400	44350	18
633	20240304	090900	60403000	44300	44300	44300	44300	35
634	20240304	090800	58852500	44350	44350	44350	44350	3
635	20240304	090700	58719450	44350	44400	44400	44350	76
636	20240304	090600	55348100	44350	44350	44450	44300	58
637	20240304	090500	52775100	44300	44450	44450	44300	276
638	20240304	090400	40533050	44450	44350	44450	44300	52
639	20240304	090300	38226600	44350	44300	44500	44300	145
640	20240304	090200	31785700	44300	44250	44300	44200	225
641	20240304	090100	21829950	44400	44450	44500	44400	181
642	20240304	090000	13785150	44450	44450	44500	44450	310