KissMeData/344820/min/candle-20240314.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240314	211200	864176500	40800	40800	40800	40800	162
3	20240314	211100	864176500	40800	40800	40800	40800	0
4	20240314	211000	864176500	40800	40800	40800	40800	0
5	20240314	210900	864176500	40800	40800	40800	40800	0
6	20240314	210800	864176500	40800	40800	40800	40800	0
7	20240314	210700	864176500	40800	40800	40800	40800	0
8	20240314	210600	864176500	40800	40800	40800	40800	0
9	20240314	210500	864176500	40800	40800	40800	40800	0
10	20240314	210400	864176500	40800	40800	40800	40800	0
11	20240314	210300	864176500	40800	40800	40800	40800	0
12	20240314	210200	864176500	40800	40800	40800	40800	0
13	20240314	210100	864176500	40800	40800	40800	40800	0
14	20240314	210000	864176500	40800	40800	40800	40800	0
15	20240314	205900	864176500	40800	40800	40800	40800	0
16	20240314	205800	864176500	40800	40800	40800	40800	0
17	20240314	205700	864176500	40800	40800	40800	40800	0
18	20240314	205600	864176500	40800	40800	40800	40800	0
19	20240314	205500	864176500	40800	40800	40800	40800	0
20	20240314	205400	864176500	40800	40800	40800	40800	0
21	20240314	205300	864176500	40800	40800	40800	40800	0
22	20240314	205200	864176500	40800	40800	40800	40800	0
23	20240314	205100	864176500	40800	40800	40800	40800	0
24	20240314	205000	864176500	40800	40800	40800	40800	0
25	20240314	204900	864176500	40800	40800	40800	40800	0
26	20240314	204800	864176500	40800	40800	40800	40800	0
27	20240314	204700	864176500	40800	40800	40800	40800	0
28	20240314	204600	864176500	40800	40800	40800	40800	0
29	20240314	204500	864176500	40800	40800	40800	40800	0
30	20240314	204400	864176500	40800	40800	40800	40800	0
31	20240314	204300	864176500	40800	40800	40800	40800	0
32	20240314	204200	864176500	40800	40800	40800	40800	162
33	20240314	204100	864176500	40800	40800	40800	40800	0
34	20240314	204000	864176500	40800	40800	40800	40800	0
35	20240314	203900	864176500	40800	40800	40800	40800	0
36	20240314	203800	864176500	40800	40800	40800	40800	0
37	20240314	203700	864176500	40800	40800	40800	40800	0
38	20240314	203600	864176500	40800	40800	40800	40800	0
39	20240314	203500	864176500	40800	40800	40800	40800	0
40	20240314	203400	864176500	40800	40800	40800	40800	0
41	20240314	203300	864176500	40800	40800	40800	40800	0
42	20240314	203200	864176500	40800	40800	40800	40800	0
43	20240314	203100	864176500	40800	40800	40800	40800	0
44	20240314	203000	864176500	40800	40800	40800	40800	0
45	20240314	202900	864176500	40800	40800	40800	40800	0
46	20240314	202800	864176500	40800	40800	40800	40800	0
47	20240314	202700	864176500	40800	40800	40800	40800	0
48	20240314	202600	864176500	40800	40800	40800	40800	0
49	20240314	202500	864176500	40800	40800	40800	40800	0
50	20240314	202400	864176500	40800	40800	40800	40800	0
51	20240314	202300	864176500	40800	40800	40800	40800	0
52	20240314	202200	864176500	40800	40800	40800	40800	0
53	20240314	202100	864176500	40800	40800	40800	40800	0
54	20240314	202000	864176500	40800	40800	40800	40800	0
55	20240314	201900	864176500	40800	40800	40800	40800	0
56	20240314	201800	864176500	40800	40800	40800	40800	0
57	20240314	201700	864176500	40800	40800	40800	40800	0
58	20240314	201600	864176500	40800	40800	40800	40800	0
59	20240314	201500	864176500	40800	40800	40800	40800	0
60	20240314	201400	864176500	40800	40800	40800	40800	0
61	20240314	201300	864176500	40800	40800	40800	40800	0
62	20240314	201200	864176500	40800	40800	40800	40800	162
63	20240314	201100	864176500	40800	40800	40800	40800	0
64	20240314	201000	864176500	40800	40800	40800	40800	0
65	20240314	200900	864176500	40800	40800	40800	40800	0
66	20240314	200800	864176500	40800	40800	40800	40800	0
67	20240314	200700	864176500	40800	40800	40800	40800	0
68	20240314	200600	864176500	40800	40800	40800	40800	0
69	20240314	200500	864176500	40800	40800	40800	40800	0
70	20240314	200400	864176500	40800	40800	40800	40800	0
71	20240314	200300	864176500	40800	40800	40800	40800	0
72	20240314	200200	864176500	40800	40800	40800	40800	0
73	20240314	200100	864176500	40800	40800	40800	40800	0
74	20240314	200000	864176500	40800	40800	40800	40800	0
75	20240314	195900	864176500	40800	40800	40800	40800	0
76	20240314	195800	864176500	40800	40800	40800	40800	0
77	20240314	195700	864176500	40800	40800	40800	40800	0
78	20240314	195600	864176500	40800	40800	40800	40800	0
79	20240314	195500	864176500	40800	40800	40800	40800	0
80	20240314	195400	864176500	40800	40800	40800	40800	0
81	20240314	195300	864176500	40800	40800	40800	40800	0
82	20240314	195200	864176500	40800	40800	40800	40800	0
83	20240314	195100	864176500	40800	40800	40800	40800	0
84	20240314	195000	864176500	40800	40800	40800	40800	0
85	20240314	194900	864176500	40800	40800	40800	40800	0
86	20240314	194800	864176500	40800	40800	40800	40800	0
87	20240314	194700	864176500	40800	40800	40800	40800	0
88	20240314	194600	864176500	40800	40800	40800	40800	0
89	20240314	194500	864176500	40800	40800	40800	40800	0
90	20240314	194400	864176500	40800	40800	40800	40800	0
91	20240314	194300	864176500	40800	40800	40800	40800	0
92	20240314	194200	864176500	40800	40800	40800	40800	162
93	20240314	194100	864176500	40800	40800	40800	40800	0
94	20240314	194000	864176500	40800	40800	40800	40800	0
95	20240314	193900	864176500	40800	40800	40800	40800	0
96	20240314	193800	864176500	40800	40800	40800	40800	0
97	20240314	193700	864176500	40800	40800	40800	40800	0
98	20240314	193600	864176500	40800	40800	40800	40800	0
99	20240314	193500	864176500	40800	40800	40800	40800	0
100	20240314	193400	864176500	40800	40800	40800	40800	0
101	20240314	193300	864176500	40800	40800	40800	40800	0
102	20240314	193200	864176500	40800	40800	40800	40800	0
103	20240314	193100	864176500	40800	40800	40800	40800	0
104	20240314	193000	864176500	40800	40800	40800	40800	0
105	20240314	192900	864176500	40800	40800	40800	40800	0
106	20240314	192800	864176500	40800	40800	40800	40800	0
107	20240314	192700	864176500	40800	40800	40800	40800	0
108	20240314	192600	864176500	40800	40800	40800	40800	0
109	20240314	192500	864176500	40800	40800	40800	40800	0
110	20240314	192400	864176500	40800	40800	40800	40800	0
111	20240314	192300	864176500	40800	40800	40800	40800	0
112	20240314	192200	864176500	40800	40800	40800	40800	0
113	20240314	192100	864176500	40800	40800	40800	40800	0
114	20240314	192000	864176500	40800	40800	40800	40800	0
115	20240314	191900	864176500	40800	40800	40800	40800	0
116	20240314	191800	864176500	40800	40800	40800	40800	0
117	20240314	191700	864176500	40800	40800	40800	40800	0
118	20240314	191600	864176500	40800	40800	40800	40800	0
119	20240314	191500	864176500	40800	40800	40800	40800	0
120	20240314	191400	864176500	40800	40800	40800	40800	0
121	20240314	191300	864176500	40800	40800	40800	40800	0
122	20240314	191200	864176500	40800	40800	40800	40800	162
123	20240314	191100	864176500	40800	40800	40800	40800	0
124	20240314	191000	864176500	40800	40800	40800	40800	0
125	20240314	190900	864176500	40800	40800	40800	40800	0
126	20240314	190800	864176500	40800	40800	40800	40800	0
127	20240314	190700	864176500	40800	40800	40800	40800	0
128	20240314	190600	864176500	40800	40800	40800	40800	0
129	20240314	190500	864176500	40800	40800	40800	40800	0
130	20240314	190400	864176500	40800	40800	40800	40800	0
131	20240314	190300	864176500	40800	40800	40800	40800	0
132	20240314	190200	864176500	40800	40800	40800	40800	0
133	20240314	190100	864176500	40800	40800	40800	40800	0
134	20240314	190000	864176500	40800	40800	40800	40800	0
135	20240314	185900	864176500	40800	40800	40800	40800	0
136	20240314	185800	864176500	40800	40800	40800	40800	0
137	20240314	185700	864176500	40800	40800	40800	40800	0
138	20240314	185600	864176500	40800	40800	40800	40800	0
139	20240314	185500	864176500	40800	40800	40800	40800	0
140	20240314	185400	864176500	40800	40800	40800	40800	0
141	20240314	185300	864176500	40800	40800	40800	40800	0
142	20240314	185200	864176500	40800	40800	40800	40800	0
143	20240314	185100	864176500	40800	40800	40800	40800	0
144	20240314	185000	864176500	40800	40800	40800	40800	0
145	20240314	184900	864176500	40800	40800	40800	40800	0
146	20240314	184800	864176500	40800	40800	40800	40800	0
147	20240314	184700	864176500	40800	40800	40800	40800	0
148	20240314	184600	864176500	40800	40800	40800	40800	0
149	20240314	184500	864176500	40800	40800	40800	40800	0
150	20240314	184400	864176500	40800	40800	40800	40800	0
151	20240314	184300	864176500	40800	40800	40800	40800	0
152	20240314	184200	864176500	40800	40800	40800	40800	162
153	20240314	184100	864176500	40800	40800	40800	40800	0
154	20240314	184000	864176500	40800	40800	40800	40800	0
155	20240314	183900	864176500	40800	40800	40800	40800	0
156	20240314	183800	864176500	40800	40800	40800	40800	0
157	20240314	183700	864176500	40800	40800	40800	40800	0
158	20240314	183600	864176500	40800	40800	40800	40800	0
159	20240314	183500	864176500	40800	40800	40800	40800	0
160	20240314	183400	864176500	40800	40800	40800	40800	0
161	20240314	183300	864176500	40800	40800	40800	40800	0
162	20240314	183200	864176500	40800	40800	40800	40800	0
163	20240314	183100	864176500	40800	40800	40800	40800	0
164	20240314	183000	864176500	40800	40800	40800	40800	0
165	20240314	182900	864176500	40800	40800	40800	40800	0
166	20240314	182800	864176500	40800	40800	40800	40800	0
167	20240314	182700	864176500	40800	40800	40800	40800	0
168	20240314	182600	864176500	40800	40800	40800	40800	0
169	20240314	182500	864176500	40800	40800	40800	40800	0
170	20240314	182400	864176500	40800	40800	40800	40800	0
171	20240314	182300	864176500	40800	40800	40800	40800	0
172	20240314	182200	864176500	40800	40800	40800	40800	0
173	20240314	182100	864176500	40800	40800	40800	40800	0
174	20240314	182000	864176500	40800	40800	40800	40800	0
175	20240314	181900	864176500	40800	40800	40800	40800	0
176	20240314	181800	864176500	40800	40800	40800	40800	0
177	20240314	181700	864176500	40800	40800	40800	40800	0
178	20240314	181600	864176500	40800	40800	40800	40800	0
179	20240314	181500	864176500	40800	40800	40800	40800	0
180	20240314	181400	864176500	40800	40800	40800	40800	0
181	20240314	181300	864176500	40800	40800	40800	40800	0
182	20240314	181200	864176500	40800	40800	40800	40800	162
183	20240314	181100	864176500	40800	40800	40800	40800	0
184	20240314	181000	864176500	40800	40800	40800	40800	0
185	20240314	180900	864176500	40800	40800	40800	40800	0
186	20240314	180800	864176500	40800	40800	40800	40800	0
187	20240314	180700	864176500	40800	40800	40800	40800	0
188	20240314	180600	864176500	40800	40800	40800	40800	0
189	20240314	180500	864176500	40800	40800	40800	40800	0
190	20240314	180400	864176500	40800	40800	40800	40800	0
191	20240314	180300	864176500	40800	40800	40800	40800	0
192	20240314	180200	864176500	40800	40800	40800	40800	0
193	20240314	180100	864176500	40800	40800	40800	40800	0
194	20240314	180000	864176500	40800	40800	40800	40800	0
195	20240314	175900	864176500	40800	40800	40800	40800	0
196	20240314	175800	864176500	40800	40800	40800	40800	0
197	20240314	175700	864176500	40800	40800	40800	40800	0
198	20240314	175600	864176500	40800	40800	40800	40800	0
199	20240314	175500	864176500	40800	40800	40800	40800	0
200	20240314	175400	864176500	40800	40800	40800	40800	0
201	20240314	175300	864176500	40800	40800	40800	40800	0
202	20240314	175200	864176500	40800	40800	40800	40800	0
203	20240314	175100	864176500	40800	40800	40800	40800	0
204	20240314	175000	864176500	40800	40800	40800	40800	0
205	20240314	174900	864176500	40800	40800	40800	40800	0
206	20240314	174800	864176500	40800	40800	40800	40800	0
207	20240314	174700	864176500	40800	40800	40800	40800	0
208	20240314	174600	864176500	40800	40800	40800	40800	0
209	20240314	174500	864176500	40800	40800	40800	40800	0
210	20240314	174400	864176500	40800	40800	40800	40800	0
211	20240314	174300	864176500	40800	40800	40800	40800	0
212	20240314	174200	864176500	40800	40800	40800	40800	162
213	20240314	174100	864176500	40800	40800	40800	40800	0
214	20240314	174000	864176500	40800	40800	40800	40800	0
215	20240314	173900	864176500	40800	40800	40800	40800	0
216	20240314	173800	864176500	40800	40800	40800	40800	0
217	20240314	173700	864176500	40800	40800	40800	40800	0
218	20240314	173600	864176500	40800	40800	40800	40800	0
219	20240314	173500	864176500	40800	40800	40800	40800	0
220	20240314	173400	864176500	40800	40800	40800	40800	0
221	20240314	173300	864176500	40800	40800	40800	40800	0
222	20240314	173200	864176500	40800	40800	40800	40800	0
223	20240314	173100	864176500	40800	40800	40800	40800	0
224	20240314	173000	864176500	40800	40800	40800	40800	0
225	20240314	172900	864176500	40800	40800	40800	40800	0
226	20240314	172800	864176500	40800	40800	40800	40800	0
227	20240314	172700	864176500	40800	40800	40800	40800	0
228	20240314	172600	864176500	40800	40800	40800	40800	0
229	20240314	172500	864176500	40800	40800	40800	40800	0
230	20240314	172400	864176500	40800	40800	40800	40800	0
231	20240314	172300	864176500	40800	40800	40800	40800	0
232	20240314	172200	864176500	40800	40800	40800	40800	0
233	20240314	172100	864176500	40800	40800	40800	40800	0
234	20240314	172000	864176500	40800	40800	40800	40800	0
235	20240314	171900	864176500	40800	40800	40800	40800	0
236	20240314	171800	864176500	40800	40800	40800	40800	0
237	20240314	171700	864176500	40800	40800	40800	40800	0
238	20240314	171600	864176500	40800	40800	40800	40800	0
239	20240314	171500	864176500	40800	40800	40800	40800	0
240	20240314	171400	864176500	40800	40800	40800	40800	0
241	20240314	171300	864176500	40800	40800	40800	40800	0
242	20240314	171200	864176500	40800	40800	40800	40800	162
243	20240314	171100	864176500	40800	40800	40800	40800	0
244	20240314	171000	864176500	40800	40800	40800	40800	0
245	20240314	170900	864176500	40800	40800	40800	40800	0
246	20240314	170800	864176500	40800	40800	40800	40800	0
247	20240314	170700	864176500	40800	40800	40800	40800	0
248	20240314	170600	864176500	40800	40800	40800	40800	0
249	20240314	170500	864176500	40800	40800	40800	40800	0
250	20240314	170400	864176500	40800	40800	40800	40800	0
251	20240314	170300	864176500	40800	40800	40800	40800	0
252	20240314	170200	864176500	40800	40800	40800	40800	0
253	20240314	170100	864176500	40800	40800	40800	40800	0
254	20240314	170000	864176500	40800	40800	40800	40800	0
255	20240314	165900	864176500	40800	40800	40800	40800	0
256	20240314	165800	864176500	40800	40800	40800	40800	0
257	20240314	165700	864176500	40800	40800	40800	40800	0
258	20240314	165600	864176500	40800	40800	40800	40800	0
259	20240314	165500	864176500	40800	40800	40800	40800	0
260	20240314	165400	864176500	40800	40800	40800	40800	0
261	20240314	165300	864176500	40800	40800	40800	40800	0
262	20240314	165200	864176500	40800	40800	40800	40800	0
263	20240314	165100	864176500	40800	40800	40800	40800	0
264	20240314	165000	864176500	40800	40800	40800	40800	0
265	20240314	164900	864176500	40800	40800	40800	40800	0
266	20240314	164800	864176500	40800	40800	40800	40800	0
267	20240314	164700	864176500	40800	40800	40800	40800	0
268	20240314	164600	864176500	40800	40800	40800	40800	0
269	20240314	164500	864176500	40800	40800	40800	40800	0
270	20240314	164400	864176500	40800	40800	40800	40800	0
271	20240314	164300	864176500	40800	40800	40800	40800	0
272	20240314	164200	864176500	40800	40800	40800	40800	162
273	20240314	164100	864176500	40800	40800	40800	40800	0
274	20240314	164000	864176500	40800	40800	40800	40800	0
275	20240314	163900	864176500	40800	40800	40800	40800	0
276	20240314	163800	864176500	40800	40800	40800	40800	0
277	20240314	163700	864176500	40800	40800	40800	40800	0
278	20240314	163600	864176500	40800	40800	40800	40800	0
279	20240314	163500	864176500	40800	40800	40800	40800	0
280	20240314	163400	864176500	40800	40800	40800	40800	0
281	20240314	163300	864176500	40800	40800	40800	40800	0
282	20240314	163200	864176500	40800	40800	40800	40800	0
283	20240314	163100	864176500	40800	40800	40800	40800	0
284	20240314	163000	864176500	40800	40800	40800	40800	0
285	20240314	162900	864176500	40800	40800	40800	40800	0
286	20240314	162800	864176500	40800	40800	40800	40800	0
287	20240314	162700	864176500	40800	40800	40800	40800	0
288	20240314	162600	864176500	40800	40800	40800	40800	0
289	20240314	162500	864176500	40800	40800	40800	40800	0
290	20240314	162400	864176500	40800	40800	40800	40800	0
291	20240314	162300	864176500	40800	40800	40800	40800	0
292	20240314	162200	864176500	40800	40800	40800	40800	0
293	20240314	162100	864176500	40800	40800	40800	40800	0
294	20240314	162000	864176500	40800	40800	40800	40800	0
295	20240314	161900	864176500	40800	40800	40800	40800	0
296	20240314	161800	864176500	40800	40800	40800	40800	0
297	20240314	161700	864176500	40800	40800	40800	40800	0
298	20240314	161600	864176500	40800	40800	40800	40800	0
299	20240314	161500	864176500	40800	40800	40800	40800	0
300	20240314	161400	864176500	40800	40800	40800	40800	0
301	20240314	161300	864176500	40800	40800	40800	40800	0
302	20240314	161200	864176500	40800	40800	40800	40800	162
303	20240314	161100	864176500	40800	40800	40800	40800	0
304	20240314	161000	864176500	40800	40800	40800	40800	0
305	20240314	160900	864176500	40800	40800	40800	40800	0
306	20240314	160800	864176500	40800	40800	40800	40800	0
307	20240314	160700	864176500	40800	40800	40800	40800	0
308	20240314	160600	864176500	40800	40800	40800	40800	0
309	20240314	160500	864176500	40800	40800	40800	40800	0
310	20240314	160400	864176500	40800	40800	40800	40800	0
311	20240314	160300	864176500	40800	40800	40800	40800	0
312	20240314	160200	864176500	40800	40800	40800	40800	0
313	20240314	160100	864176500	40800	40800	40800	40800	0
314	20240314	160000	864176500	40800	40800	40800	40800	0
315	20240314	155900	864176500	40800	40800	40800	40800	0
316	20240314	155800	864176500	40800	40800	40800	40800	0
317	20240314	155700	864176500	40800	40800	40800	40800	0
318	20240314	155600	864176500	40800	40800	40800	40800	0
319	20240314	155500	864176500	40800	40800	40800	40800	0
320	20240314	155400	864176500	40800	40800	40800	40800	0
321	20240314	155300	864176500	40800	40800	40800	40800	0
322	20240314	155200	864176500	40800	40800	40800	40800	0
323	20240314	155100	864176500	40800	40800	40800	40800	0
324	20240314	155000	864176500	40800	40800	40800	40800	0
325	20240314	154900	864176500	40800	40800	40800	40800	0
326	20240314	154800	864176500	40800	40800	40800	40800	0
327	20240314	154700	864176500	40800	40800	40800	40800	0
328	20240314	154600	864176500	40800	40800	40800	40800	0
329	20240314	154500	864176500	40800	40800	40800	40800	0
330	20240314	154400	864176500	40800	40800	40800	40800	0
331	20240314	154300	864176500	40800	40800	40800	40800	0
332	20240314	154200	864176500	40800	40800	40800	40800	162
333	20240314	154100	864176500	40800	40800	40800	40800	0
334	20240314	154000	864176500	40800	40800	40800	40800	0
335	20240314	153900	864176500	40800	40800	40800	40800	0
336	20240314	153800	864176500	40800	40800	40800	40800	0
337	20240314	153700	864176500	40800	40800	40800	40800	0
338	20240314	153600	864176500	40800	40800	40800	40800	0
339	20240314	153500	864176500	40800	40800	40800	40800	0
340	20240314	153400	864176500	40800	40800	40800	40800	0
341	20240314	153300	864176500	40800	40800	40800	40800	0
342	20240314	153200	864176500	40800	40800	40800	40800	0
343	20240314	153100	864176500	40800	40800	40800	40800	0
344	20240314	153000	864176500	40800	40800	40800	40800	162
345	20240314	152900	857566900	40850	40850	40850	40850	0
346	20240314	152800	857566900	40850	40850	40850	40850	0
347	20240314	152700	857566900	40850	40850	40850	40850	0
348	20240314	152600	857566900	40850	40850	40850	40850	0
349	20240314	152500	857566900	40850	40850	40850	40850	0
350	20240314	152400	857566900	40850	40850	40850	40850	0
351	20240314	152300	857566900	40850	40850	40850	40850	0
352	20240314	152200	857566900	40850	40850	40850	40850	0
353	20240314	152100	857566900	40850	40850	40850	40850	0
354	20240314	152000	857566900	40850	40850	40850	40850	0
355	20240314	151900	857566900	40850	40850	40850	40850	13
356	20240314	151800	857035850	40850	40850	40850	40850	0
357	20240314	151700	857035850	40850	40800	40850	40800	128
358	20240314	151600	851809600	40800	40800	40850	40800	38
359	20240314	151500	850259150	40800	40800	40800	40800	21
360	20240314	151400	849402350	40800	40800	40800	40800	17
361	20240314	151300	848708750	40800	40850	40850	40800	51
362	20240314	151200	846627900	40850	40800	40850	40800	27
363	20240314	151100	845525950	40850	40850	40850	40850	0
364	20240314	151000	845525950	40850	40800	40850	40800	5
365	20240314	150900	845321800	40800	40800	40800	40800	77
366	20240314	150800	842180200	40800	40800	40800	40800	0
367	20240314	150700	842180200	40800	40800	40800	40800	0
368	20240314	150600	842180200	40800	40850	40850	40800	55
369	20240314	150500	839935950	40800	40800	40850	40800	67
370	20240314	150400	837200550	40800	40800	40800	40800	0
371	20240314	150300	837200550	40800	40800	40800	40800	36
372	20240314	150200	835731750	40800	40800	40800	40800	81
373	20240314	150100	832426950	40800	40800	40800	40800	0
374	20240314	150000	832426950	40800	40800	40850	40800	114
375	20240314	145900	827775700	40800	40900	40900	40800	66
376	20240314	145800	825079650	40900	40900	40900	40900	7
377	20240314	145700	824793350	40850	40850	40850	40850	18
378	20240314	145600	824058050	40850	40850	40850	40850	1
379	20240314	145500	824017200	40850	40850	40850	40850	52
380	20240314	145400	821893000	40850	40850	40850	40850	20
381	20240314	145300	821076000	40850	40850	40850	40850	0
382	20240314	145200	821076000	40850	40900	40900	40850	33
383	20240314	145100	819726350	40950	40900	40950	40900	21
384	20240314	145000	818867350	40900	40900	40900	40900	1
385	20240314	144900	818826450	40850	40900	40900	40850	54
386	20240314	144800	816620350	40850	40850	40850	40850	50
387	20240314	144700	814577850	40850	40900	40900	40850	75
388	20240314	144600	811510850	40900	40900	40900	40900	5
389	20240314	144500	811306350	40900	40900	40900	40900	93
390	20240314	144400	807502650	40950	40950	40950	40900	18
391	20240314	144300	806766250	40950	40950	40950	40950	2
392	20240314	144200	806684350	40900	40900	40900	40900	24
393	20240314	144100	805702750	40850	40900	40900	40850	55
394	20240314	144000	803455800	40900	40900	40900	40900	0
395	20240314	143900	803455800	40900	40900	40900	40900	2
396	20240314	143800	803374000	40900	40900	40900	40900	50
397	20240314	143700	801329000	40950	40950	40950	40950	1
398	20240314	143600	801288050	40900	40900	41000	40900	53
399	20240314	143500	799119200	40900	40900	40900	40900	13
400	20240314	143400	798587500	40900	40900	40900	40900	68
401	20240314	143300	795806300	40900	40850	40900	40850	7
402	20240314	143200	795520100	40900	40850	40900	40850	17
403	20240314	143100	794825600	40850	40850	40850	40850	50
404	20240314	143000	792783100	40900	40950	40950	40900	6
405	20240314	142900	792537650	40900	40950	40950	40900	25
406	20240314	142800	791515050	40900	40900	40900	40900	4
407	20240314	142700	791351450	40850	40850	40850	40850	50
408	20240314	142600	789308950	40900	40900	40900	40900	20
409	20240314	142500	788490950	40900	40950	40950	40900	5
410	20240314	142400	788286400	40850	40850	40850	40850	51
411	20240314	142300	786203050	40950	40950	40950	40950	0
412	20240314	142200	786203050	40950	40900	40950	40900	114
413	20240314	142100	781540350	40950	40950	40950	40950	15
414	20240314	142000	780926100	40950	40900	40950	40850	189
415	20240314	141900	773191800	40900	40900	40900	40900	1
416	20240314	141800	773150900	40900	40850	40900	40850	41
417	20240314	141700	771474750	40900	40850	40900	40850	54
418	20240314	141600	769268650	40900	40850	40900	40850	36
419	20240314	141500	767796300	40900	40900	40900	40900	2
420	20240314	141400	767714500	40850	40900	40900	40850	145
421	20240314	141300	761791150	40850	40850	40850	40850	50
422	20240314	141200	759748650	40850	40900	40900	40850	2
423	20240314	141100	759666900	40850	40850	40850	40850	0
424	20240314	141000	759666900	40850	40850	40850	40850	70
425	20240314	140900	756807400	40900	40900	40900	40850	7
426	20240314	140800	756521150	40950	40950	40950	40950	1
427	20240314	140700	756480200	40900	40900	40900	40900	66
428	20240314	140600	753780800	40850	40900	40900	40850	59
429	20240314	140500	751370500	40900	40900	40900	40900	1
430	20240314	140400	751329600	40900	40850	40900	40850	9
431	20240314	140300	750961750	40850	40850	40850	40850	64
432	20240314	140200	748347350	40900	40900	40900	40850	17
433	20240314	140100	747652100	40900	40950	40950	40900	3
434	20240314	140000	747529350	40950	40850	40950	40850	27
435	20240314	135900	746426200	40950	40900	40950	40850	75
436	20240314	135800	743361200	40850	40850	40850	40850	5
437	20240314	135700	743156950	40850	40850	40850	40850	0
438	20240314	135600	743156950	40850	40850	40850	40850	1
439	20240314	135500	743116100	40850	40850	40850	40850	50
440	20240314	135400	741073600	40850	40950	40950	40850	23
441	20240314	135300	740133950	40900	40850	40900	40850	6
442	20240314	135200	739888800	40950	40900	40950	40850	89
443	20240314	135100	736251150	40900	40900	40900	40900	6
444	20240314	135000	736005750	40900	40850	40900	40850	16
445	20240314	134900	735352100	40850	40900	40900	40850	21
446	20240314	134800	734494200	40850	40850	40900	40850	56
447	20240314	134700	732206550	40850	40850	40850	40850	16
448	20240314	134600	731552950	40900	40850	40900	40850	2
449	20240314	134500	731471200	40850	40850	40850	40850	54
450	20240314	134400	729265300	40900	40900	40900	40900	0
451	20240314	134300	729265300	40900	40900	40900	40900	5
452	20240314	134200	729060800	40850	40850	40850	40850	6
453	20240314	134100	728815700	40850	40850	40900	40850	72
454	20240314	134000	725874050	40850	40850	40850	40850	4
455	20240314	133900	725710650	40850	40850	40850	40850	1
456	20240314	133800	725669800	40800	40850	40850	40800	69
457	20240314	133700	722853650	40800	40800	40800	40800	4
458	20240314	133600	722690450	40800	40800	40800	40800	1
459	20240314	133500	722649650	40800	40800	40800	40800	0
460	20240314	133400	722649650	40800	40900	40900	40800	57
461	20240314	133300	720323550	40850	40850	40850	40850	3
462	20240314	133200	720201000	40800	40800	40850	40800	27
463	20240314	133100	719099350	40800	40800	40800	40800	130
464	20240314	133000	713795350	40800	40800	40800	40800	10
465	20240314	132900	713387350	40800	40800	40800	40800	2
466	20240314	132800	713305750	40850	40850	40850	40850	82
467	20240314	132700	709956050	40850	40900	40900	40850	3
468	20240314	132600	709833450	40900	40850	40900	40850	39
469	20240314	132500	708240250	40850	40900	40900	40850	141
470	20240314	132400	702480350	40850	40850	40850	40850	169
471	20240314	132300	695576700	40850	40850	40850	40850	0
472	20240314	132200	695576700	40850	40850	40850	40850	1
473	20240314	132100	695535850	40850	40850	40850	40850	5
474	20240314	132000	695331600	40850	40850	40850	40850	50
475	20240314	131900	693289100	40900	40850	40900	40850	3
476	20240314	131800	693166450	40850	40850	40850	40850	19
477	20240314	131700	692390300	40900	40850	40900	40850	51
478	20240314	131600	690306900	40850	40850	40850	40850	5
479	20240314	131500	690102650	40850	40850	40850	40850	1
480	20240314	131400	690061800	40850	40850	40850	40850	0
481	20240314	131300	690061800	40850	40900	40900	40850	56
482	20240314	131200	687774150	40900	40900	40900	40850	25
483	20240314	131100	686752700	40900	40850	40900	40850	5
484	20240314	131000	686548250	40850	40850	40900	40850	74
485	20240314	130900	683525300	40900	40850	40900	40850	4
486	20240314	130800	683361750	40850	40850	40850	40850	4
487	20240314	130700	683198350	40900	40900	40900	40900	4
488	20240314	130600	683034750	40850	40850	40850	40850	90
489	20240314	130500	679358250	40850	40950	40950	40850	34
490	20240314	130400	677968350	40950	40950	40950	40950	0
491	20240314	130300	677968350	40950	40900	40950	40900	51
492	20240314	130200	675882400	40900	40900	40900	40900	5
493	20240314	130100	675677900	40900	40900	40900	40900	18
494	20240314	130000	674941700	40900	40900	40900	40900	5
495	20240314	125900	674737200	40900	40900	40900	40900	55
496	20240314	125800	672487700	40950	40950	40950	40950	4
497	20240314	125700	672323900	40900	40900	40900	40900	15
498	20240314	125600	671710400	40950	40900	40950	40900	52
499	20240314	125500	669583550	40900	40900	40900	40900	3
500	20240314	125400	669460850	40900	40900	40900	40900	6
501	20240314	125300	669215450	40900	40900	40900	40900	5
502	20240314	125200	669010950	40900	40900	40900	40900	57
503	20240314	125100	666679650	40950	40950	40950	40950	0
504	20240314	125000	666679650	40950	40900	40950	40900	3
505	20240314	124900	666556850	40850	40950	40950	40850	59
506	20240314	124800	664146550	40900	40900	40900	40900	4
507	20240314	124700	663982950	40900	40900	40900	40900	2
508	20240314	124600	663901150	40900	40900	40900	40850	7
509	20240314	124500	663615050	40900	40850	40900	40850	68
510	20240314	124400	660836350	40900	40900	40900	40900	3
511	20240314	124300	660713650	40950	40850	40950	40850	3
512	20240314	124200	660590950	40850	40850	40850	40850	2
513	20240314	124100	660509250	40850	40850	40950	40850	58
514	20240314	124000	658139800	40850	40850	40900	40850	49
515	20240314	123900	656135950	40850	40850	40850	40850	5
516	20240314	123800	655931700	40850	40850	40850	40850	57
517	20240314	123700	653603250	40850	40850	40850	40850	25
518	20240314	123600	652582000	40900	40850	40900	40850	10
519	20240314	123500	652173250	40850	40850	40850	40850	4
520	20240314	123400	652009850	40850	40850	40900	40850	52
521	20240314	123300	649885600	40900	40900	40900	40900	27
522	20240314	123200	648781300	40900	40900	40900	40900	2
523	20240314	123100	648699500	40950	40900	40950	40900	88
524	20240314	123000	645099700	40900	40900	40900	40900	4
525	20240314	122900	644936100	40950	40950	40950	40900	4
526	20240314	122800	644772400	40950	40900	40950	40900	8
527	20240314	122700	644445150	40900	40900	40950	40900	52
528	20240314	122600	642318300	40900	40900	40900	40900	4
529	20240314	122500	642154700	40900	40900	40900	40900	5
530	20240314	122400	641950200	40900	40900	40900	40900	53
531	20240314	122300	639782500	40900	40900	40900	40900	20
532	20240314	122200	638964500	40900	40900	40900	40900	7
533	20240314	122100	638678200	40950	40900	40950	40900	14
534	20240314	122000	638105000	40900	40900	40950	40900	99
535	20240314	121900	634055850	40900	40900	40900	40900	4
536	20240314	121800	633892250	40950	40950	40950	40950	0
537	20240314	121700	633892250	40950	40950	40950	40900	60
538	20240314	121600	631438150	40900	40900	40900	40900	16
539	20240314	121500	630783750	40900	40900	40900	40900	4
540	20240314	121400	630620150	40900	40900	40900	40900	5
541	20240314	121300	630415650	40900	40900	40950	40900	57
542	20240314	121200	628084100	40950	40900	40950	40900	10
543	20240314	121100	627675050	40950	40950	40950	40950	0
544	20240314	121000	627675050	40950	40900	40950	40900	56
545	20240314	120900	625384600	40900	40900	40950	40900	9
546	20240314	120800	625016450	40950	40900	40950	40900	12
547	20240314	120700	624525150	40900	40900	40900	40900	3
548	20240314	120600	624402450	40950	40900	40950	40900	62
549	20240314	120500	621866600	40950	40950	40950	40950	1
550	20240314	120400	621825650	40950	40900	40950	40900	13
551	20240314	120300	621293450	41000	40900	41000	40900	62
552	20240314	120200	618756550	40900	40900	40950	40900	23
553	20240314	120100	617815800	40900	40900	40950	40900	11
554	20240314	120000	617365850	40900	40950	40950	40900	22
555	20240314	115900	616465000	40950	40950	41000	40950	55
556	20240314	115800	614212700	41000	40950	41000	40950	38
557	20240314	115700	612654950	41000	40950	41000	40950	4
558	20240314	115600	612491050	40950	40950	41000	40950	60
559	20240314	115500	610033900	40950	40950	41000	40950	26
560	20240314	115400	608969050	40950	40950	40950	40950	1
561	20240314	115300	608928100	41000	41000	41000	40950	8
562	20240314	115200	608600300	41000	40950	41000	40950	54
563	20240314	115100	606388900	40950	40950	41000	40950	8
564	20240314	115000	606061100	40950	40950	41000	40950	13
565	20240314	114900	605528500	40950	40950	41000	40950	53
566	20240314	114800	603358050	41000	40950	41000	40950	7
567	20240314	114700	603071300	41000	40950	41000	40950	8
568	20240314	114600	602743550	41000	40950	41000	40950	5
569	20240314	114500	602538650	41000	40950	41000	40950	60
570	20240314	114400	600081500	41000	41000	41000	41000	4
571	20240314	114300	599917500	41000	40950	41000	40950	6
572	20240314	114200	599671650	40950	40950	40950	40950	54
573	20240314	114100	597460350	41000	41000	41000	41000	5
574	20240314	114000	597255350	41000	40950	41000	40950	9
575	20240314	113900	596886650	40950	41000	41000	40950	3
576	20240314	113800	596763700	41000	41050	41050	41000	11
577	20240314	113700	596312550	41000	41050	41050	41000	6
578	20240314	113600	596066450	41050	41050	41050	41000	6
579	20240314	113500	595820200	41050	41000	41050	41000	14
580	20240314	113400	595246100	41000	41050	41050	41000	60
581	20240314	113300	592785900	41050	41050	41050	41050	4
582	20240314	113200	592621700	41050	41000	41050	41000	13
583	20240314	113100	592088200	41000	41050	41050	41000	52
584	20240314	113000	589956100	41050	41050	41050	41050	0
585	20240314	112900	589956100	41050	41000	41050	41000	9
586	20240314	112800	589586950	41050	41050	41050	41050	3
587	20240314	112700	589463800	41000	41050	41050	41000	52
588	20240314	112600	587331700	41050	41100	41100	41000	11
589	20240314	112500	586880150	41000	41000	41000	41000	0
590	20240314	112400	586880150	41000	41000	41050	40950	172
591	20240314	112300	579822800	41050	41050	41050	41050	1
592	20240314	112200	579781750	41000	41000	41000	41000	4
593	20240314	112100	579617750	40950	40950	40950	40950	0
594	20240314	112000	579617750	40950	41000	41000	40950	69
595	20240314	111900	576792100	41000	41000	41000	41000	2
596	20240314	111800	576710100	41000	40950	41000	40950	20
597	20240314	111700	575890950	40950	40950	41000	40950	111
598	20240314	111600	571343050	41000	40950	41000	40950	5
599	20240314	111500	571138200	41000	41000	41000	41000	4
600	20240314	111400	570974200	40950	41000	41000	40950	147
601	20240314	111300	564949700	40900	40950	40950	40900	233
602	20240314	111200	555410850	41000	40950	41000	40950	40
603	20240314	111100	553771000	40950	41000	41050	40950	71
604	20240314	111000	550860050	41000	41050	41050	41000	38
605	20240314	110900	549300300	41100	41100	41100	41100	3
606	20240314	110800	549177000	41050	41050	41100	41050	29
607	20240314	110700	547986450	41100	41100	41100	41100	1
608	20240314	110600	547945350	41000	41000	41000	41000	50
609	20240314	110500	545895350	41050	41100	41100	41050	6
610	20240314	110400	545649000	41100	41100	41100	41100	1
611	20240314	110300	545607900	41000	41000	41050	41000	57
612	20240314	110200	543270750	41050	41050	41050	41050	25
613	20240314	110100	542244500	41050	41050	41050	41050	0
614	20240314	110000	542244500	41050	41000	41050	41000	7
615	20240314	105900	541957350	41050	41000	41050	41000	89
616	20240314	105800	538307700	41050	41050	41050	41050	2
617	20240314	105700	538225600	41050	41100	41100	41050	8
618	20240314	105600	537897100	41050	41100	41100	41050	54
619	20240314	105500	535680250	41100	41100	41100	41100	0
620	20240314	105400	535680250	41100	41050	41100	41050	5
621	20240314	105300	535474900	41100	41100	41100	41100	11
622	20240314	105200	535022800	41100	41100	41150	41100	27
623	20240314	105100	533912900	41150	41150	41150	41150	6
624	20240314	105000	533666000	41150	41150	41150	41150	109
625	20240314	104900	529180650	41100	41100	41100	41100	53
626	20240314	104800	527002350	41150	41150	41200	41150	29
627	20240314	104700	525808900	41150	41150	41200	41150	30
628	20240314	104600	524573750	41150	41100	41150	41050	1139
629	20240314	104500	477754850	41100	41050	41100	41050	3053
630	20240314	104400	352281750	41050	41000	41100	41000	242
631	20240314	104300	342352550	41000	41000	41000	41000	10
632	20240314	104200	341942550	41000	40900	41000	40900	98
633	20240314	104100	337931850	40950	40950	40950	40900	10
634	20240314	104000	337522650	40950	40950	40950	40950	4
635	20240314	103900	337358850	40900	40900	40950	40900	17
636	20240314	103800	336663000	40950	40950	40950	40900	55
637	20240314	103700	334413400	40950	40950	40950	40900	45
638	20240314	103600	332571150	40950	40900	40950	40900	9
639	20240314	103500	332202800	40950	40950	40950	40950	4
640	20240314	103400	332039000	41000	41000	41000	41000	5
641	20240314	103300	331834000	41000	41000	41000	41000	0
642	20240314	103200	331834000	41000	40950	41000	40950	10
643	20240314	103100	331424100	40950	40950	40950	40900	78
644	20240314	103000	328232650	40950	41100	41100	40800	602
645	20240314	102900	303603150	41100	41100	41100	41100	14
646	20240314	102800	303027750	41100	41000	41150	41000	58
647	20240314	102700	300649250	41000	41050	41150	41000	11
648	20240314	102600	300197950	41000	41100	41150	41000	546
649	20240314	102500	277808800	41000	41050	41100	41000	497
650	20240314	102400	257394050	41050	41050	41050	41000	64
651	20240314	102300	254769450	41050	40950	41050	40950	773
652	20240314	102200	223078250	40950	40900	40950	40900	127
653	20240314	102100	217882450	40800	40800	40800	40800	0
654	20240314	102000	217882450	40800	40950	40950	40800	420
655	20240314	101900	200709400	40900	40850	40950	40850	234
656	20240314	101800	191143650	40850	40800	40850	40800	42
657	20240314	101700	189429950	40700	40750	40750	40700	127
658	20240314	101600	184257200	40750	40750	40750	40750	1
659	20240314	101500	184216450	40650	40650	40650	40650	41
660	20240314	101400	182549800	40650	40650	40650	40650	44
661	20240314	101300	180761200	40650	40750	40750	40650	119
662	20240314	101200	175917300	40800	40800	40800	40800	2
663	20240314	101100	175835700	40800	40800	40800	40800	3
664	20240314	101000	175713300	40800	40850	40850	40750	284
665	20240314	100900	164139500	40850	40850	40850	40850	13
666	20240314	100800	163608450	40850	40800	40850	40800	10
667	20240314	100700	163200000	40800	40750	40850	40750	93
668	20240314	100600	159405850	40700	40800	40800	40700	51
669	20240314	100500	157330050	40800	40650	40800	40650	1002
670	20240314	100400	116465250	40650	40650	40650	40650	4
671	20240314	100300	116302650	40650	40700	40700	40650	13
672	20240314	100200	115774150	40700	40700	40700	40700	6
673	20240314	100100	115529950	40700	40650	40700	40650	5
674	20240314	100000	115326500	40650	40550	40650	40550	103
675	20240314	095900	111147200	40600	40600	40600	40600	2
676	20240314	095800	111066000	40550	40650	40650	40550	9
677	20240314	095700	110700500	40650	40650	40650	40650	7
678	20240314	095600	110415950	40650	40650	40650	40650	6
679	20240314	095500	110172050	40700	40700	40700	40650	7
680	20240314	095400	109887250	40650	40650	40650	40650	6
681	20240314	095300	109643350	40600	40600	40600	40600	16
682	20240314	095200	108993750	40550	40550	40550	40550	50
683	20240314	095100	106966250	40550	40550	40550	40550	57
684	20240314	095000	104654900	40550	40550	40550	40550	5
685	20240314	094900	104452150	40550	40600	40600	40550	9
686	20240314	094800	104087050	40600	40600	40600	40600	5
687	20240314	094700	103884050	40600	40600	40600	40600	3
688	20240314	094600	103762250	40500	40500	40500	40500	0
689	20240314	094500	103762250	40500	40500	40500	40500	50
690	20240314	094400	101737250	40550	40550	40550	40550	18
691	20240314	094300	101007350	40400	40500	40500	40400	253
692	20240314	094200	90773750	40500	40500	40550	40500	409
693	20240314	094100	74209050	40500	40550	40550	40500	35
694	20240314	094000	72790850	40550	40550	40550	40500	201
695	20240314	093900	64649700	40550	40550	40550	40550	0
696	20240314	093800	64649700	40550	40550	40550	40550	212
697	20240314	093700	56053100	40600	40600	40600	40600	5
698	20240314	093600	55850100	40600	40600	40600	40600	2
699	20240314	093500	55768900	40600	40550	40600	40550	53
700	20240314	093400	53619600	40600	40600	40600	40600	2
701	20240314	093300	53538400	40600	40600	40600	40600	6
702	20240314	093200	53294800	40600	40600	40600	40550	41
703	20240314	093100	51632050	40600	40650	40650	40600	4
704	20240314	093000	51469550	40550	40550	40550	40550	1
705	20240314	092900	51429000	40550	40650	40650	40550	103
706	20240314	092800	47247850	40650	40700	40700	40650	10
707	20240314	092700	46841250	40700	40700	40700	40700	0
708	20240314	092600	46841250	40700	40650	40700	40600	40
709	20240314	092500	45215200	40700	40700	40700	40700	4
710	20240314	092400	45052400	40700	40700	40700	40700	3
711	20240314	092300	44930300	40600	40600	40600	40600	0
712	20240314	092200	44930300	40600	40650	40650	40600	12
713	20240314	092100	44442550	40650	40700	40700	40650	127
714	20240314	092000	39276150	40750	40750	40750	40750	2
715	20240314	091900	39194650	40700	40700	40700	40700	5
716	20240314	091800	38991150	40700	40700	40700	40700	118
717	20240314	091700	34188550	40700	40650	40700	40650	152
718	20240314	091600	28005250	40650	40650	40650	40650	3
719	20240314	091500	27883300	40650	40650	40650	40650	4
720	20240314	091400	27720700	40650	40650	40650	40650	0
721	20240314	091300	27720700	40650	40700	40700	40650	44
722	20240314	091200	25931450	40700	40650	40700	40650	30
723	20240314	091100	24711900	40650	40550	40650	40500	46
724	20240314	091000	22847600	40500	40500	40550	40500	116
725	20240314	090900	18147000	40700	40600	40700	40500	132
726	20240314	090800	12794900	40650	40700	40700	40650	9
727	20240314	090700	12428950	40700	40700	40700	40700	4
728	20240314	090600	12266150	40700	40700	40700	40700	37
729	20240314	090500	10760250	40700	40700	40700	40700	9
730	20240314	090400	10393950	40700	40700	40700	40700	1
731	20240314	090300	10353250	40700	40650	40700	40650	14
732	20240314	090200	9784000	40650	40650	40650	40600	7
733	20240314	090100	9499650	40650	40750	40800	40650	17
734	20240314	090000	8807750	40800	40800	40800	40650	213