KissMeData/058430/min/candle-20240314.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240314	193700	1106491700	50300	50300	50300	50300	457
3	20240314	193600	1106491700	50300	50300	50300	50300	0
4	20240314	193500	1106491700	50300	50300	50300	50300	0
5	20240314	193400	1106491700	50300	50300	50300	50300	0
6	20240314	193300	1106491700	50300	50300	50300	50300	0
7	20240314	193200	1106491700	50300	50300	50300	50300	0
8	20240314	193100	1106491700	50300	50300	50300	50300	0
9	20240314	193000	1106491700	50300	50300	50300	50300	0
10	20240314	192900	1106491700	50300	50300	50300	50300	0
11	20240314	192800	1106491700	50300	50300	50300	50300	0
12	20240314	192700	1106491700	50300	50300	50300	50300	0
13	20240314	192600	1106491700	50300	50300	50300	50300	0
14	20240314	192500	1106491700	50300	50300	50300	50300	0
15	20240314	192400	1106491700	50300	50300	50300	50300	0
16	20240314	192300	1106491700	50300	50300	50300	50300	0
17	20240314	192200	1106491700	50300	50300	50300	50300	0
18	20240314	192100	1106491700	50300	50300	50300	50300	0
19	20240314	192000	1106491700	50300	50300	50300	50300	0
20	20240314	191900	1106491700	50300	50300	50300	50300	0
21	20240314	191800	1106491700	50300	50300	50300	50300	0
22	20240314	191700	1106491700	50300	50300	50300	50300	0
23	20240314	191600	1106491700	50300	50300	50300	50300	0
24	20240314	191500	1106491700	50300	50300	50300	50300	0
25	20240314	191400	1106491700	50300	50300	50300	50300	0
26	20240314	191300	1106491700	50300	50300	50300	50300	0
27	20240314	191200	1106491700	50300	50300	50300	50300	0
28	20240314	191100	1106491700	50300	50300	50300	50300	0
29	20240314	191000	1106491700	50300	50300	50300	50300	0
30	20240314	190900	1106491700	50300	50300	50300	50300	0
31	20240314	190800	1106491700	50300	50300	50300	50300	0
32	20240314	190700	1106491700	50300	50300	50300	50300	457
33	20240314	190600	1106491700	50300	50300	50300	50300	0
34	20240314	190500	1106491700	50300	50300	50300	50300	0
35	20240314	190400	1106491700	50300	50300	50300	50300	0
36	20240314	190300	1106491700	50300	50300	50300	50300	0
37	20240314	190200	1106491700	50300	50300	50300	50300	0
38	20240314	190100	1106491700	50300	50300	50300	50300	0
39	20240314	190000	1106491700	50300	50300	50300	50300	0
40	20240314	185900	1106491700	50300	50300	50300	50300	0
41	20240314	185800	1106491700	50300	50300	50300	50300	0
42	20240314	185700	1106491700	50300	50300	50300	50300	0
43	20240314	185600	1106491700	50300	50300	50300	50300	0
44	20240314	185500	1106491700	50300	50300	50300	50300	0
45	20240314	185400	1106491700	50300	50300	50300	50300	0
46	20240314	185300	1106491700	50300	50300	50300	50300	0
47	20240314	185200	1106491700	50300	50300	50300	50300	0
48	20240314	185100	1106491700	50300	50300	50300	50300	0
49	20240314	185000	1106491700	50300	50300	50300	50300	0
50	20240314	184900	1106491700	50300	50300	50300	50300	0
51	20240314	184800	1106491700	50300	50300	50300	50300	0
52	20240314	184700	1106491700	50300	50300	50300	50300	0
53	20240314	184600	1106491700	50300	50300	50300	50300	0
54	20240314	184500	1106491700	50300	50300	50300	50300	0
55	20240314	184400	1106491700	50300	50300	50300	50300	0
56	20240314	184300	1106491700	50300	50300	50300	50300	0
57	20240314	184200	1106491700	50300	50300	50300	50300	0
58	20240314	184100	1106491700	50300	50300	50300	50300	0
59	20240314	184000	1106491700	50300	50300	50300	50300	0
60	20240314	183900	1106491700	50300	50300	50300	50300	0
61	20240314	183800	1106491700	50300	50300	50300	50300	0
62	20240314	183700	1106491700	50300	50300	50300	50300	457
63	20240314	183600	1106491700	50300	50300	50300	50300	0
64	20240314	183500	1106491700	50300	50300	50300	50300	0
65	20240314	183400	1106491700	50300	50300	50300	50300	0
66	20240314	183300	1106491700	50300	50300	50300	50300	0
67	20240314	183200	1106491700	50300	50300	50300	50300	0
68	20240314	183100	1106491700	50300	50300	50300	50300	0
69	20240314	183000	1106491700	50300	50300	50300	50300	0
70	20240314	182900	1106491700	50300	50300	50300	50300	0
71	20240314	182800	1106491700	50300	50300	50300	50300	0
72	20240314	182700	1106491700	50300	50300	50300	50300	0
73	20240314	182600	1106491700	50300	50300	50300	50300	0
74	20240314	182500	1106491700	50300	50300	50300	50300	0
75	20240314	182400	1106491700	50300	50300	50300	50300	0
76	20240314	182300	1106491700	50300	50300	50300	50300	0
77	20240314	182200	1106491700	50300	50300	50300	50300	0
78	20240314	182100	1106491700	50300	50300	50300	50300	0
79	20240314	182000	1106491700	50300	50300	50300	50300	0
80	20240314	181900	1106491700	50300	50300	50300	50300	0
81	20240314	181800	1106491700	50300	50300	50300	50300	0
82	20240314	181700	1106491700	50300	50300	50300	50300	0
83	20240314	181600	1106491700	50300	50300	50300	50300	0
84	20240314	181500	1106491700	50300	50300	50300	50300	0
85	20240314	181400	1106491700	50300	50300	50300	50300	0
86	20240314	181300	1106491700	50300	50300	50300	50300	0
87	20240314	181200	1106491700	50300	50300	50300	50300	0
88	20240314	181100	1106491700	50300	50300	50300	50300	0
89	20240314	181000	1106491700	50300	50300	50300	50300	0
90	20240314	180900	1106491700	50300	50300	50300	50300	0
91	20240314	180800	1106491700	50300	50300	50300	50300	0
92	20240314	180700	1106491700	50300	50300	50300	50300	457
93	20240314	180600	1106491700	50300	50300	50300	50300	0
94	20240314	180500	1106491700	50300	50300	50300	50300	0
95	20240314	180400	1106491700	50300	50300	50300	50300	0
96	20240314	180300	1106491700	50300	50300	50300	50300	0
97	20240314	180200	1106491700	50300	50300	50300	50300	0
98	20240314	180100	1106491700	50300	50300	50300	50300	0
99	20240314	180000	1106491700	50300	50300	50300	50300	0
100	20240314	175900	1106491700	50300	50300	50300	50300	0
101	20240314	175800	1106491700	50300	50300	50300	50300	0
102	20240314	175700	1106491700	50300	50300	50300	50300	0
103	20240314	175600	1106491700	50300	50300	50300	50300	0
104	20240314	175500	1106491700	50300	50300	50300	50300	0
105	20240314	175400	1106491700	50300	50300	50300	50300	0
106	20240314	175300	1106491700	50300	50300	50300	50300	0
107	20240314	175200	1106491700	50300	50300	50300	50300	0
108	20240314	175100	1106491700	50300	50300	50300	50300	0
109	20240314	175000	1106491700	50300	50300	50300	50300	0
110	20240314	174900	1106491700	50300	50300	50300	50300	0
111	20240314	174800	1106491700	50300	50300	50300	50300	0
112	20240314	174700	1106491700	50300	50300	50300	50300	0
113	20240314	174600	1106491700	50300	50300	50300	50300	0
114	20240314	174500	1106491700	50300	50300	50300	50300	0
115	20240314	174400	1106491700	50300	50300	50300	50300	0
116	20240314	174300	1106491700	50300	50300	50300	50300	0
117	20240314	174200	1106491700	50300	50300	50300	50300	0
118	20240314	174100	1106491700	50300	50300	50300	50300	0
119	20240314	174000	1106491700	50300	50300	50300	50300	0
120	20240314	173900	1106491700	50300	50300	50300	50300	0
121	20240314	173800	1106491700	50300	50300	50300	50300	0
122	20240314	173700	1106491700	50300	50300	50300	50300	457
123	20240314	173600	1106491700	50300	50300	50300	50300	0
124	20240314	173500	1106491700	50300	50300	50300	50300	0
125	20240314	173400	1106491700	50300	50300	50300	50300	0
126	20240314	173300	1106491700	50300	50300	50300	50300	0
127	20240314	173200	1106491700	50300	50300	50300	50300	0
128	20240314	173100	1106491700	50300	50300	50300	50300	0
129	20240314	173000	1106491700	50300	50300	50300	50300	0
130	20240314	172900	1106491700	50300	50300	50300	50300	0
131	20240314	172800	1106491700	50300	50300	50300	50300	0
132	20240314	172700	1106491700	50300	50300	50300	50300	0
133	20240314	172600	1106491700	50300	50300	50300	50300	0
134	20240314	172500	1106491700	50300	50300	50300	50300	0
135	20240314	172400	1106491700	50300	50300	50300	50300	0
136	20240314	172300	1106491700	50300	50300	50300	50300	0
137	20240314	172200	1106491700	50300	50300	50300	50300	0
138	20240314	172100	1106491700	50300	50300	50300	50300	0
139	20240314	172000	1106491700	50300	50300	50300	50300	0
140	20240314	171900	1106491700	50300	50300	50300	50300	0
141	20240314	171800	1106491700	50300	50300	50300	50300	0
142	20240314	171700	1106491700	50300	50300	50300	50300	0
143	20240314	171600	1106491700	50300	50300	50300	50300	0
144	20240314	171500	1106491700	50300	50300	50300	50300	0
145	20240314	171400	1106491700	50300	50300	50300	50300	0
146	20240314	171300	1106491700	50300	50300	50300	50300	0
147	20240314	171200	1106491700	50300	50300	50300	50300	0
148	20240314	171100	1106491700	50300	50300	50300	50300	0
149	20240314	171000	1106491700	50300	50300	50300	50300	0
150	20240314	170900	1106491700	50300	50300	50300	50300	0
151	20240314	170800	1106491700	50300	50300	50300	50300	0
152	20240314	170700	1106491700	50300	50300	50300	50300	457
153	20240314	170600	1106491700	50300	50300	50300	50300	0
154	20240314	170500	1106491700	50300	50300	50300	50300	0
155	20240314	170400	1106491700	50300	50300	50300	50300	0
156	20240314	170300	1106491700	50300	50300	50300	50300	0
157	20240314	170200	1106491700	50300	50300	50300	50300	0
158	20240314	170100	1106491700	50300	50300	50300	50300	0
159	20240314	170000	1106491700	50300	50300	50300	50300	0
160	20240314	165900	1106491700	50300	50300	50300	50300	0
161	20240314	165800	1106491700	50300	50300	50300	50300	0
162	20240314	165700	1106491700	50300	50300	50300	50300	0
163	20240314	165600	1106491700	50300	50300	50300	50300	0
164	20240314	165500	1106491700	50300	50300	50300	50300	0
165	20240314	165400	1106491700	50300	50300	50300	50300	0
166	20240314	165300	1106491700	50300	50300	50300	50300	0
167	20240314	165200	1106491700	50300	50300	50300	50300	0
168	20240314	165100	1106491700	50300	50300	50300	50300	0
169	20240314	165000	1106491700	50300	50300	50300	50300	0
170	20240314	164900	1106491700	50300	50300	50300	50300	0
171	20240314	164800	1106491700	50300	50300	50300	50300	0
172	20240314	164700	1106491700	50300	50300	50300	50300	0
173	20240314	164600	1106491700	50300	50300	50300	50300	0
174	20240314	164500	1106491700	50300	50300	50300	50300	0
175	20240314	164400	1106491700	50300	50300	50300	50300	0
176	20240314	164300	1106491700	50300	50300	50300	50300	0
177	20240314	164200	1106491700	50300	50300	50300	50300	0
178	20240314	164100	1106491700	50300	50300	50300	50300	0
179	20240314	164000	1106491700	50300	50300	50300	50300	0
180	20240314	163900	1106491700	50300	50300	50300	50300	0
181	20240314	163800	1106491700	50300	50300	50300	50300	0
182	20240314	163700	1106491700	50300	50300	50300	50300	457
183	20240314	163600	1106491700	50300	50300	50300	50300	0
184	20240314	163500	1106491700	50300	50300	50300	50300	0
185	20240314	163400	1106491700	50300	50300	50300	50300	0
186	20240314	163300	1106491700	50300	50300	50300	50300	0
187	20240314	163200	1106491700	50300	50300	50300	50300	0
188	20240314	163100	1106491700	50300	50300	50300	50300	0
189	20240314	163000	1106491700	50300	50300	50300	50300	0
190	20240314	162900	1106491700	50300	50300	50300	50300	0
191	20240314	162800	1106491700	50300	50300	50300	50300	0
192	20240314	162700	1106491700	50300	50300	50300	50300	0
193	20240314	162600	1106491700	50300	50300	50300	50300	0
194	20240314	162500	1106491700	50300	50300	50300	50300	0
195	20240314	162400	1106491700	50300	50300	50300	50300	0
196	20240314	162300	1106491700	50300	50300	50300	50300	0
197	20240314	162200	1106491700	50300	50300	50300	50300	0
198	20240314	162100	1106491700	50300	50300	50300	50300	0
199	20240314	162000	1106491700	50300	50300	50300	50300	0
200	20240314	161900	1106491700	50300	50300	50300	50300	0
201	20240314	161800	1106491700	50300	50300	50300	50300	0
202	20240314	161700	1106491700	50300	50300	50300	50300	0
203	20240314	161600	1106491700	50300	50300	50300	50300	0
204	20240314	161500	1106491700	50300	50300	50300	50300	0
205	20240314	161400	1106491700	50300	50300	50300	50300	0
206	20240314	161300	1106491700	50300	50300	50300	50300	0
207	20240314	161200	1106491700	50300	50300	50300	50300	0
208	20240314	161100	1106491700	50300	50300	50300	50300	0
209	20240314	161000	1106491700	50300	50300	50300	50300	0
210	20240314	160900	1106491700	50300	50300	50300	50300	0
211	20240314	160800	1106491700	50300	50300	50300	50300	0
212	20240314	160700	1106491700	50300	50300	50300	50300	457
213	20240314	160600	1106491700	50300	50300	50300	50300	0
214	20240314	160500	1106491700	50300	50300	50300	50300	0
215	20240314	160400	1106491700	50300	50300	50300	50300	0
216	20240314	160300	1106491700	50300	50300	50300	50300	0
217	20240314	160200	1106491700	50300	50300	50300	50300	0
218	20240314	160100	1106491700	50300	50300	50300	50300	0
219	20240314	160000	1106491700	50300	50300	50300	50300	0
220	20240314	155900	1106491700	50300	50300	50300	50300	0
221	20240314	155800	1106491700	50300	50300	50300	50300	0
222	20240314	155700	1106491700	50300	50300	50300	50300	0
223	20240314	155600	1106491700	50300	50300	50300	50300	0
224	20240314	155500	1106491700	50300	50300	50300	50300	0
225	20240314	155400	1106491700	50300	50300	50300	50300	0
226	20240314	155300	1106491700	50300	50300	50300	50300	0
227	20240314	155200	1106491700	50300	50300	50300	50300	0
228	20240314	155100	1106491700	50300	50300	50300	50300	0
229	20240314	155000	1106491700	50300	50300	50300	50300	0
230	20240314	154900	1106491700	50300	50300	50300	50300	0
231	20240314	154800	1106491700	50300	50300	50300	50300	0
232	20240314	154700	1106491700	50300	50300	50300	50300	0
233	20240314	154600	1106491700	50300	50300	50300	50300	0
234	20240314	154500	1106491700	50300	50300	50300	50300	0
235	20240314	154400	1106491700	50300	50300	50300	50300	0
236	20240314	154300	1106491700	50300	50300	50300	50300	0
237	20240314	154200	1106491700	50300	50300	50300	50300	0
238	20240314	154100	1106491700	50300	50300	50300	50300	0
239	20240314	154000	1106491700	50300	50300	50300	50300	0
240	20240314	153900	1106491700	50300	50300	50300	50300	0
241	20240314	153800	1106491700	50300	50300	50300	50300	0
242	20240314	153700	1106491700	50300	50300	50300	50300	457
243	20240314	153600	1106491700	50300	50300	50300	50300	0
244	20240314	153500	1106491700	50300	50300	50300	50300	0
245	20240314	153400	1106491700	50300	50300	50300	50300	0
246	20240314	153300	1106491700	50300	50300	50300	50300	0
247	20240314	153200	1106491700	50300	50300	50300	50300	0
248	20240314	153100	1106491700	50300	50300	50300	50300	0
249	20240314	153000	1106491700	50300	50300	50300	50300	457
250	20240314	152900	1083504600	50400	50400	50400	50400	0
251	20240314	152800	1083504600	50400	50400	50400	50400	0
252	20240314	152700	1083504600	50400	50400	50400	50400	0
253	20240314	152600	1083504600	50400	50400	50400	50400	0
254	20240314	152500	1083504600	50400	50400	50400	50400	0
255	20240314	152400	1083504600	50400	50400	50400	50400	0
256	20240314	152300	1083504600	50400	50400	50400	50400	0
257	20240314	152200	1083504600	50400	50400	50400	50400	0
258	20240314	152100	1083504600	50400	50400	50400	50400	0
259	20240314	152000	1083504600	50400	50400	50400	50400	0
260	20240314	151900	1083504600	50400	50400	50400	50200	13
261	20240314	151800	1082850900	50400	50300	50400	50200	63
262	20240314	151700	1079680200	50400	50300	50400	50300	391
263	20240314	151600	1059980400	50300	50300	50300	50200	399
264	20240314	151500	1039911800	50300	50300	50300	50300	5
265	20240314	151400	1039660300	50300	50300	50300	50200	108
266	20240314	151300	1034229100	50300	50200	50300	50200	61
267	20240314	151200	1031163800	50200	50200	50200	50100	47
268	20240314	151100	1028805400	50100	50100	50200	50100	24
269	20240314	151000	1027601800	50100	50100	50100	50100	2
270	20240314	150900	1027501600	50100	50100	50100	50100	1
271	20240314	150800	1027451500	50100	50100	50100	50100	47
272	20240314	150700	1025096800	50100	50200	50200	50100	303
273	20240314	150600	1009894000	50300	50200	50300	50200	37
274	20240314	150500	1008033800	50300	50300	50300	50200	616
275	20240314	150400	977050000	50300	50200	50300	50200	14
276	20240314	150300	976346800	50200	50200	50200	50200	8
277	20240314	150200	975945200	50200	50200	50200	50200	4
278	20240314	150100	975744400	50200	50200	50200	50200	28
279	20240314	150000	974338800	50200	50200	50200	50200	74
280	20240314	145900	970624000	50200	50100	50200	50100	61
281	20240314	145800	967561900	50200	50200	50200	50100	227
282	20240314	145700	956167100	50100	50100	50200	50000	883
283	20240314	145600	911896300	50100	50100	50100	50100	14
284	20240314	145500	911194900	50100	50100	50100	50100	23
285	20240314	145400	910042600	50000	50000	50000	50000	0
286	20240314	145300	910042600	50000	50000	50100	49950	779
287	20240314	145200	871086750	50000	50000	50000	49950	58
288	20240314	145100	868187450	49950	50000	50000	49950	39
289	20240314	145000	866238200	49950	50000	50000	49950	109
290	20240314	144900	860790950	50000	50000	50000	49950	135
291	20240314	144800	854046350	50000	50000	50000	50000	33
292	20240314	144700	852396350	50000	50000	50000	49950	49
293	20240314	144600	849946600	50000	50000	50000	50000	34
294	20240314	144500	848246600	50000	49950	50000	49950	30
295	20240314	144400	846746900	49950	50000	50000	49950	114
296	20240314	144300	841052200	50000	49900	50000	49900	52
297	20240314	144200	838454750	49900	49900	49900	49900	1
298	20240314	144100	838404850	49950	49950	49950	49950	19
299	20240314	144000	837455800	49950	49950	49950	49950	6
300	20240314	143900	837156100	49950	49950	49950	49950	3
301	20240314	143800	837006250	50000	50000	50000	50000	0
302	20240314	143700	837006250	50000	50000	50000	50000	4
303	20240314	143600	836806250	50000	50000	50000	50000	1
304	20240314	143500	836756250	49950	49950	49950	49950	2
305	20240314	143400	836656350	49950	49950	49950	49950	163
306	20240314	143300	828514500	49950	49950	49950	49950	0
307	20240314	143200	828514500	49950	49950	49950	49950	1
308	20240314	143100	828464550	49950	49950	49950	49950	1
309	20240314	143000	828414600	49950	49950	49950	49950	0
310	20240314	142900	828414600	49950	49950	50000	49950	48
311	20240314	142800	826015950	49950	50000	50000	49950	3
312	20240314	142700	825866050	50000	50000	50000	50000	64
313	20240314	142600	822666050	50000	50000	50000	50000	0
314	20240314	142500	822666050	50000	50000	50000	50000	0
315	20240314	142400	822666050	50000	50000	50000	50000	2
316	20240314	142300	822566050	50100	50000	50100	50000	4
317	20240314	142200	822365950	49950	49950	49950	49950	50
318	20240314	142100	819868450	49950	50000	50000	49950	419
319	20240314	142000	798919350	50000	50100	50100	50000	14
320	20240314	141900	798219250	50100	50100	50100	50100	0
321	20240314	141800	798219250	50100	50100	50100	50100	1
322	20240314	141700	798169150	50100	50100	50100	50100	0
323	20240314	141600	798169150	50100	50100	50100	50100	1
324	20240314	141500	798119050	50100	50000	50100	50000	18
325	20240314	141400	797218850	50000	50000	50000	50000	15
326	20240314	141300	796468850	50000	50000	50000	50000	0
327	20240314	141200	796468850	50000	50000	50000	50000	0
328	20240314	141100	796468850	50000	50000	50000	50000	1
329	20240314	141000	796418850	50100	50100	50100	50100	0
330	20240314	140900	796418850	50100	50100	50100	50100	0
331	20240314	140800	796418850	50100	50100	50100	50100	0
332	20240314	140700	796418850	50100	50100	50100	50100	0
333	20240314	140600	796418850	50100	49950	50100	49950	110
334	20240314	140500	790923750	50100	50100	50100	50100	0
335	20240314	140400	790923750	50100	49950	50100	49950	48
336	20240314	140300	788524000	49950	49950	49950	49950	52
337	20240314	140200	785926600	50000	50000	50000	50000	38
338	20240314	140100	784026600	50000	50000	50000	50000	24
339	20240314	140000	782826600	50100	50000	50100	49950	53
340	20240314	135900	780177800	50100	50100	50100	50100	13
341	20240314	135800	779526500	50000	50000	50000	50000	21
342	20240314	135700	778476500	49950	49950	49950	49950	0
343	20240314	135600	778476500	49950	49950	49950	49950	0
344	20240314	135500	778476500	49950	49950	49950	49950	15
345	20240314	135400	777727250	50000	50000	50000	50000	0
346	20240314	135300	777727250	50000	50000	50000	50000	10
347	20240314	135200	777227250	50000	50100	50100	50000	74
348	20240314	135100	773527150	50000	50100	50100	50000	15
349	20240314	135000	772776550	50100	50100	50100	50100	0
350	20240314	134900	772776550	50100	50100	50100	50100	5
351	20240314	134800	772526050	50000	50000	50000	50000	264
352	20240314	134700	759326050	49950	49950	49950	49950	1
353	20240314	134600	759276100	49950	49950	49950	49950	4
354	20240314	134500	759076300	49950	49950	49950	49950	0
355	20240314	134400	759076300	49950	49950	49950	49950	0
356	20240314	134300	759076300	49950	49950	49950	49950	0
357	20240314	134200	759076300	49950	49950	49950	49950	10
358	20240314	134100	758576800	49900	49900	49900	49900	0
359	20240314	134000	758576800	49900	49900	49900	49900	0
360	20240314	133900	758576800	49900	49950	49950	49900	74
361	20240314	133800	754880700	49900	49900	49900	49900	0
362	20240314	133700	754880700	49900	49900	49900	49900	0
363	20240314	133600	754880700	49900	49900	49900	49900	89
364	20240314	133500	750439600	50000	50000	50000	50000	3
365	20240314	133400	750289600	50000	49950	50000	49950	2
366	20240314	133300	750189650	49950	49950	49950	49950	0
367	20240314	133200	750189650	49950	49950	49950	49900	23
368	20240314	133100	749040850	49900	49950	50100	49900	37
369	20240314	133000	747190850	49850	49900	49900	49850	21
370	20240314	132900	746143000	49900	49900	49900	49900	0
371	20240314	132800	746143000	49900	49900	49900	49900	0
372	20240314	132700	746143000	49900	49900	49900	49900	37
373	20240314	132600	744296700	49850	49850	49850	49850	0
374	20240314	132500	744296700	49850	49900	49900	49850	66
375	20240314	132400	741004650	49900	49900	49900	49900	33
376	20240314	132300	739357950	49900	49900	49900	49900	17
377	20240314	132200	738509650	49900	49900	49900	49900	3
378	20240314	132100	738359950	49900	49900	49900	49900	0
379	20240314	132000	738359950	49900	49900	49900	49900	3
380	20240314	131900	738210250	49900	49950	49950	49900	112
381	20240314	131800	732616450	49900	49900	49900	49900	0
382	20240314	131700	732616450	49900	49900	50000	49900	91
383	20240314	131600	728075250	49900	49900	49900	49900	0
384	20240314	131500	728075250	49900	49900	49900	49900	0
385	20240314	131400	728075250	49900	49900	49900	49900	0
386	20240314	131300	728075250	49900	49900	49900	49900	3
387	20240314	131200	727925550	49900	49900	49900	49900	0
388	20240314	131100	727925550	49900	49900	49900	49900	0
389	20240314	131000	727925550	49900	49900	49900	49900	5
390	20240314	130900	727676050	49900	49900	49900	49850	97
391	20240314	130800	722836050	49900	49900	49900	49900	0
392	20240314	130700	722836050	49900	49950	49950	49900	20
393	20240314	130600	721837950	49900	49950	49950	49900	108
394	20240314	130500	716443700	50000	50000	50000	50000	10
395	20240314	130400	715943700	50000	50000	50000	50000	3
396	20240314	130300	715793700	49950	50000	50000	49950	21
397	20240314	130200	714743750	50000	50000	50000	50000	1
398	20240314	130100	714693750	49900	49900	49900	49900	0
399	20240314	130000	714693750	49900	49900	49900	49900	0
400	20240314	125900	714693750	49900	49900	49900	49900	0
401	20240314	125800	714693750	49900	49900	49900	49900	0
402	20240314	125700	714693750	49900	50100	50300	49900	521
403	20240314	125600	688527850	49900	49950	49950	49900	47
404	20240314	125500	686180350	50100	50100	50100	50100	11
405	20240314	125400	685629250	49950	49950	49950	49950	0
406	20240314	125300	685629250	49950	49950	49950	49950	1
407	20240314	125200	685579300	49950	49950	49950	49950	0
408	20240314	125100	685579300	49950	49950	49950	49950	18
409	20240314	125000	684680200	50000	49950	50000	49950	449
410	20240314	124900	662232700	49950	49950	49950	49950	1
411	20240314	124800	662182750	49950	49950	49950	49950	0
412	20240314	124700	662182750	49950	49950	49950	49950	1
413	20240314	124600	662132800	49900	49900	49900	49900	26
414	20240314	124500	660835400	49900	49950	49950	49900	33
415	20240314	124400	659187250	49950	49950	49950	49950	0
416	20240314	124300	659187250	49950	49950	49950	49950	43
417	20240314	124200	657039400	49950	49950	49950	49900	182
418	20240314	124100	647948850	49950	49950	49950	49950	1
419	20240314	124000	647898900	49950	50000	50000	49950	162
420	20240314	123900	639799300	50000	50100	50100	50000	131
421	20240314	123800	633236800	50100	50100	50100	50100	0
422	20240314	123700	633236800	50100	50100	50100	50100	2
423	20240314	123600	633136600	50100	50100	50100	50100	1
424	20240314	123500	633086500	50000	50000	50000	50000	94
425	20240314	123400	628386500	50000	50000	50000	50000	6
426	20240314	123300	628086500	49950	50000	50000	49950	110
427	20240314	123200	622586800	50000	50000	50000	50000	1
428	20240314	123100	622536800	50000	50000	50000	50000	9
429	20240314	123000	622086800	50000	50100	50100	50000	558
430	20240314	122900	594178700	50100	50100	50100	50100	2
431	20240314	122800	594078500	50100	50100	50100	50100	2
432	20240314	122700	593978300	50100	50100	50100	50100	20
433	20240314	122600	592976300	50100	50100	50100	50100	0
434	20240314	122500	592976300	50100	50100	50100	50100	5
435	20240314	122400	592725800	50100	50100	50100	50100	11
436	20240314	122300	592174700	50100	50100	50100	50100	2
437	20240314	122200	592074500	50100	50100	50100	50100	2
438	20240314	122100	591974300	50100	50100	50100	50100	0
439	20240314	122000	591974300	50100	50100	50100	50100	1
440	20240314	121900	591924200	50100	50100	50100	50100	0
441	20240314	121800	591924200	50100	50100	50100	50100	0
442	20240314	121700	591924200	50100	50200	50200	50100	103
443	20240314	121600	586754600	50200	50200	50200	50200	113
444	20240314	121500	581082000	50300	50300	50300	50300	12
445	20240314	121400	580478400	50200	50200	50300	50200	116
446	20240314	121300	574654900	50200	50200	50300	50200	136
447	20240314	121200	567826700	50200	50200	50200	50200	0
448	20240314	121100	567826700	50200	50200	50200	50200	61
449	20240314	121000	564764500	50200	50300	50300	50200	143
450	20240314	120900	557572800	50300	50300	50300	50300	35
451	20240314	120800	555812300	50300	50300	50300	50300	107
452	20240314	120700	550430200	50300	50300	50300	50300	41
453	20240314	120600	548367900	50300	50300	50400	50200	83
454	20240314	120500	544192900	50300	50400	50400	50300	5
455	20240314	120400	543941300	50400	50200	50400	50200	52
456	20240314	120300	541324900	50200	50300	50500	50200	137
457	20240314	120200	534425000	50300	50200	50500	50200	1074
458	20240314	120100	480411400	50200	50100	50200	50000	277
459	20240314	120000	466529500	50100	50000	50100	50000	125
460	20240314	115900	460279400	49950	49950	49950	49950	0
461	20240314	115800	460279400	49950	49950	49950	49950	0
462	20240314	115700	460279400	49950	50000	50000	49950	42
463	20240314	115600	458180600	50000	49950	50000	49950	166
464	20240314	115500	449888200	49900	49950	49950	49900	5
465	20240314	115400	449638600	50000	50100	50100	50000	14
466	20240314	115300	448937500	50100	50100	50100	50100	3
467	20240314	115200	448787200	50100	50000	50100	50000	16
468	20240314	115100	447985700	50000	50000	50000	50000	0
469	20240314	115000	447985700	50000	50100	50100	50000	212
470	20240314	114900	437365700	50100	49950	50100	49950	1029
471	20240314	114800	385928950	49950	49950	49950	49950	10
472	20240314	114700	385429450	49950	49950	49950	49950	0
473	20240314	114600	385429450	49950	49950	49950	49950	0
474	20240314	114500	385429450	49950	49950	49950	49950	0
475	20240314	114400	385429450	49950	49850	49950	49850	23
476	20240314	114300	384282800	49850	49850	49850	49850	0
477	20240314	114200	384282800	49850	49850	49850	49850	0
478	20240314	114100	384282800	49850	49850	49850	49850	7
479	20240314	114000	383933850	49850	49850	49850	49850	47
480	20240314	113900	381590900	49800	49800	49800	49800	0
481	20240314	113800	381590900	49800	49850	49850	49800	57
482	20240314	113700	378749650	49850	49850	49850	49850	0
483	20240314	113600	378749650	49850	49850	49850	49850	1
484	20240314	113500	378699800	49850	49850	49850	49850	0
485	20240314	113400	378699800	49850	49850	49850	49850	0
486	20240314	113300	378699800	49850	49950	49950	49850	12
487	20240314	113200	378101400	49950	49950	49950	49950	1
488	20240314	113100	378051450	49800	49800	49800	49800	0
489	20240314	113000	378051450	49800	49800	49800	49800	1
490	20240314	112900	378001650	49750	49750	49750	49750	0
491	20240314	112800	378001650	49750	49800	49800	49750	55
492	20240314	112700	375262900	49800	49800	49800	49800	0
493	20240314	112600	375262900	49800	49800	49800	49800	0
494	20240314	112500	375262900	49800	49800	49800	49800	0
495	20240314	112400	375262900	49800	49950	49950	49800	7
496	20240314	112300	374914100	49950	49950	49950	49950	2
497	20240314	112200	374814200	49950	49950	49950	49850	131
498	20240314	112100	368271150	49750	49950	49950	49750	25
499	20240314	112000	367022800	49950	49950	49950	49950	1
500	20240314	111900	366972850	49750	49750	49750	49750	5
501	20240314	111800	366724100	49750	49750	49750	49750	0
502	20240314	111700	366724100	49750	49750	49750	49750	0
503	20240314	111600	366724100	49750	49750	49750	49750	0
504	20240314	111500	366724100	49750	49800	49800	49750	157
505	20240314	111400	358908450	49800	49900	49900	49800	491
506	20240314	111300	334432250	49900	49900	49900	49900	0
507	20240314	111200	334432250	49900	49900	49900	49900	7
508	20240314	111100	334082950	49850	49850	49850	49850	2
509	20240314	111000	333983250	49850	49850	49850	49850	6
510	20240314	110900	333684150	49850	49850	49850	49850	0
511	20240314	110800	333684150	49850	49850	49850	49850	40
512	20240314	110700	331690150	49850	49850	49850	49850	0
513	20240314	110600	331690150	49850	49850	49850	49850	0
514	20240314	110500	331690150	49850	49850	49850	49850	15
515	20240314	110400	330942400	49850	49850	49850	49850	0
516	20240314	110300	330942400	49850	49900	49900	49850	61
517	20240314	110200	327899050	49900	49900	49900	49900	10
518	20240314	110100	327400050	49950	49950	49950	49950	0
519	20240314	110000	327400050	49950	49950	49950	49950	0
520	20240314	105900	327400050	49950	49900	50000	49850	138
521	20240314	105800	320504750	49850	49900	49950	49850	276
522	20240314	105700	306719950	49900	49900	49900	49900	0
523	20240314	105600	306719950	49900	49950	49950	49900	62
524	20240314	105500	303623250	49950	49950	49950	49950	4
525	20240314	105400	303423450	49900	49900	49950	49900	26
526	20240314	105300	302126000	49900	49900	49900	49900	53
527	20240314	105200	299481300	49800	49800	49800	49800	0
528	20240314	105100	299481300	49800	49800	49800	49800	0
529	20240314	105000	299481300	49800	49800	49800	49800	0
530	20240314	104900	299481300	49800	49800	49800	49800	0
531	20240314	104800	299481300	49800	49800	49800	49800	0
532	20240314	104700	299481300	49800	49800	49800	49800	0
533	20240314	104600	299481300	49800	49800	49800	49800	0
534	20240314	104500	299481300	49800	49950	49950	49800	128
535	20240314	104400	293103700	49950	49950	49950	49950	0
536	20240314	104300	293103700	49950	49950	49950	49950	20
537	20240314	104200	292104700	49950	49950	49950	49950	0
538	20240314	104100	292104700	49950	49950	49950	49950	1
539	20240314	104000	292054750	49950	49950	49950	49950	0
540	20240314	103900	292054750	49950	49900	49950	49900	20
541	20240314	103800	291056500	49800	49800	49800	49800	0
542	20240314	103700	291056500	49800	49800	49800	49800	0
543	20240314	103600	291056500	49800	49800	49800	49800	2
544	20240314	103500	290956900	49800	49800	49800	49800	0
545	20240314	103400	290956900	49800	49800	49800	49800	23
546	20240314	103300	289811500	49800	49800	49800	49800	5
547	20240314	103200	289562500	49750	49800	49800	49750	26
548	20240314	103100	288268800	49850	49900	49900	49850	94
549	20240314	103000	283581050	49950	49900	49950	49900	18
550	20240314	102900	282682800	49950	50000	50000	49950	141
551	20240314	102800	275638850	50000	50000	50000	50000	45
552	20240314	102700	273388850	50000	50000	50000	50000	204
553	20240314	102600	263188850	50000	50000	50000	50000	165
554	20240314	102500	254938850	50100	50100	50100	50100	363
555	20240314	102400	236752550	50100	49900	50100	49900	1397
556	20240314	102300	166885500	49900	49900	49900	49900	11
557	20240314	102200	166336600	49900	49850	49900	49850	58
558	20240314	102100	163443700	49850	49750	49850	49750	61
559	20240314	102000	160402950	49750	49750	49750	49750	104
560	20240314	101900	155228950	49750	49750	49750	49750	21
561	20240314	101800	154184200	49700	49650	49700	49650	126
562	20240314	101700	147923150	49650	49700	49700	49650	82
563	20240314	101600	143851600	49700	49700	49700	49700	12
564	20240314	101500	143255200	49700	49700	49700	49650	56
565	20240314	101400	140474500	49650	49650	49650	49650	2
566	20240314	101300	140375200	49650	49650	49650	49650	31
567	20240314	101200	138836050	49650	49650	49650	49650	101
568	20240314	101100	133821400	49650	49650	49650	49650	0
569	20240314	101000	133821400	49650	49650	49650	49650	0
570	20240314	100900	133821400	49650	49650	49650	49650	0
571	20240314	100800	133821400	49650	49650	49650	49650	1
572	20240314	100700	133771750	49650	49650	49650	49650	0
573	20240314	100600	133771750	49650	49650	49650	49650	11
574	20240314	100500	133225600	49650	49650	49650	49650	0
575	20240314	100400	133225600	49650	49700	49700	49650	24
576	20240314	100300	132032850	49650	49650	49650	49650	299
577	20240314	100200	117187500	49650	49650	49650	49650	1
578	20240314	100100	117137850	49650	49650	49650	49650	0
579	20240314	100000	117137850	49650	49650	49650	49650	1
580	20240314	095900	117088200	49600	49600	49600	49600	50
581	20240314	095800	114608200	49650	49650	49650	49650	2
582	20240314	095700	114508900	49550	49600	49650	49550	111
583	20240314	095600	109006150	49650	49650	49650	49650	2
584	20240314	095500	108906850	49650	49650	49650	49650	6
585	20240314	095400	108608950	49650	49650	49650	49650	17
586	20240314	095300	107764900	49650	49650	49650	49650	17
587	20240314	095200	106920850	49650	49650	49650	49650	1
588	20240314	095100	106871200	49550	49550	49550	49550	0
589	20240314	095000	106871200	49550	49550	49550	49550	60
590	20240314	094900	103898200	49650	49650	49650	49650	0
591	20240314	094800	103898200	49650	49650	49650	49650	1
592	20240314	094700	103848550	49550	49550	49550	49550	1
593	20240314	094600	103799000	49550	49700	49700	49550	150
594	20240314	094500	96357850	49700	49700	49700	49700	1
595	20240314	094400	96308150	49700	49700	49700	49700	17
596	20240314	094300	95463250	49800	49800	49800	49800	7
597	20240314	094200	95114650	49800	49800	49800	49700	27
598	20240314	094100	93771050	49800	49700	49800	49700	138
599	20240314	094000	86906550	49700	49700	49700	49700	43
600	20240314	093900	84769450	49700	49800	49800	49700	36
601	20240314	093800	82980150	49800	49700	49800	49700	29
602	20240314	093700	81536050	49750	49750	49750	49750	6
603	20240314	093600	81237550	49800	49800	49800	49800	1
604	20240314	093500	81187750	49800	49800	49800	49800	23
605	20240314	093400	80042350	49900	49800	49900	49800	127
606	20240314	093300	73705650	49850	49850	49850	49850	2
607	20240314	093200	73605950	49800	49800	49800	49800	41
608	20240314	093100	71564150	49600	49600	49600	49600	18
609	20240314	093000	70671350	49600	49450	49600	49450	110
610	20240314	092900	65231650	49500	49500	49500	49450	13
611	20240314	092800	64588700	49450	49450	49600	49450	41
612	20240314	092700	62559650	49450	49450	49450	49450	0
613	20240314	092600	62559650	49450	49450	49450	49450	20
614	20240314	092500	61570650	49500	49600	49600	49500	42
615	20240314	092400	59491550	49500	49500	49500	49500	10
616	20240314	092300	58996550	49600	49600	49600	49600	3
617	20240314	092200	58847750	49600	49600	49600	49600	4
618	20240314	092100	58649350	49600	49600	49600	49600	38
619	20240314	092000	56764550	49600	49600	49600	49600	0
620	20240314	091900	56764550	49600	49600	49600	49600	2
621	20240314	091800	56665350	49500	49600	49600	49500	245
622	20240314	091700	44517850	49650	49850	49850	49650	61
623	20240314	091600	41486250	49850	49700	49950	49700	69
624	20240314	091500	38046300	49700	49800	49800	49700	19
625	20240314	091400	37101450	49800	49850	49850	49800	75
626	20240314	091300	33366300	49850	49900	49900	49850	36
627	20240314	091200	31571400	49950	49950	49950	49950	6
628	20240314	091100	31271700	49950	49950	49950	49950	159
629	20240314	091000	23329650	49900	49900	49900	49900	1
630	20240314	090900	23279750	49900	49950	49950	49900	11
631	20240314	090800	22730750	50000	49950	50000	49950	4
632	20240314	090700	22530800	49950	49950	49950	49950	20
633	20240314	090600	21531800	49950	50000	50000	49950	51
634	20240314	090500	18984300	49950	50000	50000	49900	97
635	20240314	090400	14142000	50000	50100	50100	50000	25
636	20240314	090300	12891900	50000	50000	50100	50000	15
637	20240314	090200	12141300	50000	49950	50000	49950	78
638	20240314	090100	8241650	50000	49850	50000	49850	74
639	20240314	090000	4544900	49850	49950	49950	49850	91