KissMeData/248170/min/candle-20240329.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240329	202500	271556700	27400	27400	27400	27400	109
3	20240329	202400	271556700	27400	27400	27400	27400	0
4	20240329	202300	271556700	27400	27400	27400	27400	0
5	20240329	202200	271556700	27400	27400	27400	27400	0
6	20240329	202100	271556700	27400	27400	27400	27400	0
7	20240329	202000	271556700	27400	27400	27400	27400	0
8	20240329	201900	271556700	27400	27400	27400	27400	0
9	20240329	201800	271556700	27400	27400	27400	27400	0
10	20240329	201700	271556700	27400	27400	27400	27400	0
11	20240329	201600	271556700	27400	27400	27400	27400	0
12	20240329	201500	271556700	27400	27400	27400	27400	0
13	20240329	201400	271556700	27400	27400	27400	27400	0
14	20240329	201300	271556700	27400	27400	27400	27400	0
15	20240329	201200	271556700	27400	27400	27400	27400	0
16	20240329	201100	271556700	27400	27400	27400	27400	0
17	20240329	201000	271556700	27400	27400	27400	27400	0
18	20240329	200900	271556700	27400	27400	27400	27400	0
19	20240329	200800	271556700	27400	27400	27400	27400	0
20	20240329	200700	271556700	27400	27400	27400	27400	0
21	20240329	200600	271556700	27400	27400	27400	27400	0
22	20240329	200500	271556700	27400	27400	27400	27400	0
23	20240329	200400	271556700	27400	27400	27400	27400	0
24	20240329	200300	271556700	27400	27400	27400	27400	0
25	20240329	200200	271556700	27400	27400	27400	27400	0
26	20240329	200100	271556700	27400	27400	27400	27400	0
27	20240329	200000	271556700	27400	27400	27400	27400	0
28	20240329	195900	271556700	27400	27400	27400	27400	0
29	20240329	195800	271556700	27400	27400	27400	27400	0
30	20240329	195700	271556700	27400	27400	27400	27400	0
31	20240329	195600	271556700	27400	27400	27400	27400	0
32	20240329	195500	271556700	27400	27400	27400	27400	109
33	20240329	195400	271556700	27400	27400	27400	27400	0
34	20240329	195300	271556700	27400	27400	27400	27400	0
35	20240329	195200	271556700	27400	27400	27400	27400	0
36	20240329	195100	271556700	27400	27400	27400	27400	0
37	20240329	195000	271556700	27400	27400	27400	27400	0
38	20240329	194900	271556700	27400	27400	27400	27400	0
39	20240329	194800	271556700	27400	27400	27400	27400	0
40	20240329	194700	271556700	27400	27400	27400	27400	0
41	20240329	194600	271556700	27400	27400	27400	27400	0
42	20240329	194500	271556700	27400	27400	27400	27400	0
43	20240329	194400	271556700	27400	27400	27400	27400	0
44	20240329	194300	271556700	27400	27400	27400	27400	0
45	20240329	194200	271556700	27400	27400	27400	27400	0
46	20240329	194100	271556700	27400	27400	27400	27400	0
47	20240329	194000	271556700	27400	27400	27400	27400	0
48	20240329	193900	271556700	27400	27400	27400	27400	0
49	20240329	193800	271556700	27400	27400	27400	27400	0
50	20240329	193700	271556700	27400	27400	27400	27400	0
51	20240329	193600	271556700	27400	27400	27400	27400	0
52	20240329	193500	271556700	27400	27400	27400	27400	0
53	20240329	193400	271556700	27400	27400	27400	27400	0
54	20240329	193300	271556700	27400	27400	27400	27400	0
55	20240329	193200	271556700	27400	27400	27400	27400	0
56	20240329	193100	271556700	27400	27400	27400	27400	0
57	20240329	193000	271556700	27400	27400	27400	27400	0
58	20240329	192900	271556700	27400	27400	27400	27400	0
59	20240329	192800	271556700	27400	27400	27400	27400	0
60	20240329	192700	271556700	27400	27400	27400	27400	0
61	20240329	192600	271556700	27400	27400	27400	27400	0
62	20240329	192500	271556700	27400	27400	27400	27400	109
63	20240329	192400	271556700	27400	27400	27400	27400	0
64	20240329	192300	271556700	27400	27400	27400	27400	0
65	20240329	192200	271556700	27400	27400	27400	27400	0
66	20240329	192100	271556700	27400	27400	27400	27400	0
67	20240329	192000	271556700	27400	27400	27400	27400	0
68	20240329	191900	271556700	27400	27400	27400	27400	0
69	20240329	191800	271556700	27400	27400	27400	27400	0
70	20240329	191700	271556700	27400	27400	27400	27400	0
71	20240329	191600	271556700	27400	27400	27400	27400	0
72	20240329	191500	271556700	27400	27400	27400	27400	0
73	20240329	191400	271556700	27400	27400	27400	27400	0
74	20240329	191300	271556700	27400	27400	27400	27400	0
75	20240329	191200	271556700	27400	27400	27400	27400	0
76	20240329	191100	271556700	27400	27400	27400	27400	0
77	20240329	191000	271556700	27400	27400	27400	27400	0
78	20240329	190900	271556700	27400	27400	27400	27400	0
79	20240329	190800	271556700	27400	27400	27400	27400	0
80	20240329	190700	271556700	27400	27400	27400	27400	0
81	20240329	190600	271556700	27400	27400	27400	27400	0
82	20240329	190500	271556700	27400	27400	27400	27400	0
83	20240329	190400	271556700	27400	27400	27400	27400	0
84	20240329	190300	271556700	27400	27400	27400	27400	0
85	20240329	190200	271556700	27400	27400	27400	27400	0
86	20240329	190100	271556700	27400	27400	27400	27400	0
87	20240329	190000	271556700	27400	27400	27400	27400	0
88	20240329	185900	271556700	27400	27400	27400	27400	0
89	20240329	185800	271556700	27400	27400	27400	27400	0
90	20240329	185700	271556700	27400	27400	27400	27400	0
91	20240329	185600	271556700	27400	27400	27400	27400	0
92	20240329	185500	271556700	27400	27400	27400	27400	109
93	20240329	185400	271556700	27400	27400	27400	27400	0
94	20240329	185300	271556700	27400	27400	27400	27400	0
95	20240329	185200	271556700	27400	27400	27400	27400	0
96	20240329	185100	271556700	27400	27400	27400	27400	0
97	20240329	185000	271556700	27400	27400	27400	27400	0
98	20240329	184900	271556700	27400	27400	27400	27400	0
99	20240329	184800	271556700	27400	27400	27400	27400	0
100	20240329	184700	271556700	27400	27400	27400	27400	0
101	20240329	184600	271556700	27400	27400	27400	27400	0
102	20240329	184500	271556700	27400	27400	27400	27400	0
103	20240329	184400	271556700	27400	27400	27400	27400	0
104	20240329	184300	271556700	27400	27400	27400	27400	0
105	20240329	184200	271556700	27400	27400	27400	27400	0
106	20240329	184100	271556700	27400	27400	27400	27400	0
107	20240329	184000	271556700	27400	27400	27400	27400	0
108	20240329	183900	271556700	27400	27400	27400	27400	0
109	20240329	183800	271556700	27400	27400	27400	27400	0
110	20240329	183700	271556700	27400	27400	27400	27400	0
111	20240329	183600	271556700	27400	27400	27400	27400	0
112	20240329	183500	271556700	27400	27400	27400	27400	0
113	20240329	183400	271556700	27400	27400	27400	27400	0
114	20240329	183300	271556700	27400	27400	27400	27400	0
115	20240329	183200	271556700	27400	27400	27400	27400	0
116	20240329	183100	271556700	27400	27400	27400	27400	0
117	20240329	183000	271556700	27400	27400	27400	27400	0
118	20240329	182900	271556700	27400	27400	27400	27400	0
119	20240329	182800	271556700	27400	27400	27400	27400	0
120	20240329	182700	271556700	27400	27400	27400	27400	0
121	20240329	182600	271556700	27400	27400	27400	27400	0
122	20240329	182500	271556700	27400	27400	27400	27400	109
123	20240329	182400	271556700	27400	27400	27400	27400	0
124	20240329	182300	271556700	27400	27400	27400	27400	0
125	20240329	182200	271556700	27400	27400	27400	27400	0
126	20240329	182100	271556700	27400	27400	27400	27400	0
127	20240329	182000	271556700	27400	27400	27400	27400	0
128	20240329	181900	271556700	27400	27400	27400	27400	0
129	20240329	181800	271556700	27400	27400	27400	27400	0
130	20240329	181700	271556700	27400	27400	27400	27400	0
131	20240329	181600	271556700	27400	27400	27400	27400	0
132	20240329	181500	271556700	27400	27400	27400	27400	0
133	20240329	181400	271556700	27400	27400	27400	27400	0
134	20240329	181300	271556700	27400	27400	27400	27400	0
135	20240329	181200	271556700	27400	27400	27400	27400	0
136	20240329	181100	271556700	27400	27400	27400	27400	0
137	20240329	181000	271556700	27400	27400	27400	27400	0
138	20240329	180900	271556700	27400	27400	27400	27400	0
139	20240329	180800	271556700	27400	27400	27400	27400	0
140	20240329	180700	271556700	27400	27400	27400	27400	0
141	20240329	180600	271556700	27400	27400	27400	27400	0
142	20240329	180500	271556700	27400	27400	27400	27400	0
143	20240329	180400	271556700	27400	27400	27400	27400	0
144	20240329	180300	271556700	27400	27400	27400	27400	0
145	20240329	180200	271556700	27400	27400	27400	27400	0
146	20240329	180100	271556700	27400	27400	27400	27400	0
147	20240329	180000	271556700	27400	27400	27400	27400	0
148	20240329	175900	271556700	27400	27400	27400	27400	0
149	20240329	175800	271556700	27400	27400	27400	27400	0
150	20240329	175700	271556700	27400	27400	27400	27400	0
151	20240329	175600	271556700	27400	27400	27400	27400	0
152	20240329	175500	271556700	27400	27400	27400	27400	109
153	20240329	175400	271556700	27400	27400	27400	27400	0
154	20240329	175300	271556700	27400	27400	27400	27400	0
155	20240329	175200	271556700	27400	27400	27400	27400	0
156	20240329	175100	271556700	27400	27400	27400	27400	0
157	20240329	175000	271556700	27400	27400	27400	27400	0
158	20240329	174900	271556700	27400	27400	27400	27400	0
159	20240329	174800	271556700	27400	27400	27400	27400	0
160	20240329	174700	271556700	27400	27400	27400	27400	0
161	20240329	174600	271556700	27400	27400	27400	27400	0
162	20240329	174500	271556700	27400	27400	27400	27400	0
163	20240329	174400	271556700	27400	27400	27400	27400	0
164	20240329	174300	271556700	27400	27400	27400	27400	0
165	20240329	174200	271556700	27400	27400	27400	27400	0
166	20240329	174100	271556700	27400	27400	27400	27400	0
167	20240329	174000	271556700	27400	27400	27400	27400	0
168	20240329	173900	271556700	27400	27400	27400	27400	0
169	20240329	173800	271556700	27400	27400	27400	27400	0
170	20240329	173700	271556700	27400	27400	27400	27400	0
171	20240329	173600	271556700	27400	27400	27400	27400	0
172	20240329	173500	271556700	27400	27400	27400	27400	0
173	20240329	173400	271556700	27400	27400	27400	27400	0
174	20240329	173300	271556700	27400	27400	27400	27400	0
175	20240329	173200	271556700	27400	27400	27400	27400	0
176	20240329	173100	271556700	27400	27400	27400	27400	0
177	20240329	173000	271556700	27400	27400	27400	27400	0
178	20240329	172900	271556700	27400	27400	27400	27400	0
179	20240329	172800	271556700	27400	27400	27400	27400	0
180	20240329	172700	271556700	27400	27400	27400	27400	0
181	20240329	172600	271556700	27400	27400	27400	27400	0
182	20240329	172500	271556700	27400	27400	27400	27400	109
183	20240329	172400	271556700	27400	27400	27400	27400	0
184	20240329	172300	271556700	27400	27400	27400	27400	0
185	20240329	172200	271556700	27400	27400	27400	27400	0
186	20240329	172100	271556700	27400	27400	27400	27400	0
187	20240329	172000	271556700	27400	27400	27400	27400	0
188	20240329	171900	271556700	27400	27400	27400	27400	0
189	20240329	171800	271556700	27400	27400	27400	27400	0
190	20240329	171700	271556700	27400	27400	27400	27400	0
191	20240329	171600	271556700	27400	27400	27400	27400	0
192	20240329	171500	271556700	27400	27400	27400	27400	0
193	20240329	171400	271556700	27400	27400	27400	27400	0
194	20240329	171300	271556700	27400	27400	27400	27400	0
195	20240329	171200	271556700	27400	27400	27400	27400	0
196	20240329	171100	271556700	27400	27400	27400	27400	0
197	20240329	171000	271556700	27400	27400	27400	27400	0
198	20240329	170900	271556700	27400	27400	27400	27400	0
199	20240329	170800	271556700	27400	27400	27400	27400	0
200	20240329	170700	271556700	27400	27400	27400	27400	0
201	20240329	170600	271556700	27400	27400	27400	27400	0
202	20240329	170500	271556700	27400	27400	27400	27400	0
203	20240329	170400	271556700	27400	27400	27400	27400	0
204	20240329	170300	271556700	27400	27400	27400	27400	0
205	20240329	170200	271556700	27400	27400	27400	27400	0
206	20240329	170100	271556700	27400	27400	27400	27400	0
207	20240329	170000	271556700	27400	27400	27400	27400	0
208	20240329	165900	271556700	27400	27400	27400	27400	0
209	20240329	165800	271556700	27400	27400	27400	27400	0
210	20240329	165700	271556700	27400	27400	27400	27400	0
211	20240329	165600	271556700	27400	27400	27400	27400	0
212	20240329	165500	271556700	27400	27400	27400	27400	109
213	20240329	165400	271556700	27400	27400	27400	27400	0
214	20240329	165300	271556700	27400	27400	27400	27400	0
215	20240329	165200	271556700	27400	27400	27400	27400	0
216	20240329	165100	271556700	27400	27400	27400	27400	0
217	20240329	165000	271556700	27400	27400	27400	27400	0
218	20240329	164900	271556700	27400	27400	27400	27400	0
219	20240329	164800	271556700	27400	27400	27400	27400	0
220	20240329	164700	271556700	27400	27400	27400	27400	0
221	20240329	164600	271556700	27400	27400	27400	27400	0
222	20240329	164500	271556700	27400	27400	27400	27400	0
223	20240329	164400	271556700	27400	27400	27400	27400	0
224	20240329	164300	271556700	27400	27400	27400	27400	0
225	20240329	164200	271556700	27400	27400	27400	27400	0
226	20240329	164100	271556700	27400	27400	27400	27400	0
227	20240329	164000	271556700	27400	27400	27400	27400	0
228	20240329	163900	271556700	27400	27400	27400	27400	0
229	20240329	163800	271556700	27400	27400	27400	27400	0
230	20240329	163700	271556700	27400	27400	27400	27400	0
231	20240329	163600	271556700	27400	27400	27400	27400	0
232	20240329	163500	271556700	27400	27400	27400	27400	0
233	20240329	163400	271556700	27400	27400	27400	27400	0
234	20240329	163300	271556700	27400	27400	27400	27400	0
235	20240329	163200	271556700	27400	27400	27400	27400	0
236	20240329	163100	271556700	27400	27400	27400	27400	0
237	20240329	163000	271556700	27400	27400	27400	27400	0
238	20240329	162900	271556700	27400	27400	27400	27400	0
239	20240329	162800	271556700	27400	27400	27400	27400	0
240	20240329	162700	271556700	27400	27400	27400	27400	0
241	20240329	162600	271556700	27400	27400	27400	27400	0
242	20240329	162500	271556700	27400	27400	27400	27400	109
243	20240329	162400	271556700	27400	27400	27400	27400	0
244	20240329	162300	271556700	27400	27400	27400	27400	0
245	20240329	162200	271556700	27400	27400	27400	27400	0
246	20240329	162100	271556700	27400	27400	27400	27400	0
247	20240329	162000	271556700	27400	27400	27400	27400	0
248	20240329	161900	271556700	27400	27400	27400	27400	0
249	20240329	161800	271556700	27400	27400	27400	27400	0
250	20240329	161700	271556700	27400	27400	27400	27400	0
251	20240329	161600	271556700	27400	27400	27400	27400	0
252	20240329	161500	271556700	27400	27400	27400	27400	0
253	20240329	161400	271556700	27400	27400	27400	27400	0
254	20240329	161300	271556700	27400	27400	27400	27400	0
255	20240329	161200	271556700	27400	27400	27400	27400	0
256	20240329	161100	271556700	27400	27400	27400	27400	0
257	20240329	161000	271556700	27400	27400	27400	27400	0
258	20240329	160900	271556700	27400	27400	27400	27400	0
259	20240329	160800	271556700	27400	27400	27400	27400	0
260	20240329	160700	271556700	27400	27400	27400	27400	0
261	20240329	160600	271556700	27400	27400	27400	27400	0
262	20240329	160500	271556700	27400	27400	27400	27400	0
263	20240329	160400	271556700	27400	27400	27400	27400	0
264	20240329	160300	271556700	27400	27400	27400	27400	0
265	20240329	160200	271556700	27400	27400	27400	27400	0
266	20240329	160100	271556700	27400	27400	27400	27400	0
267	20240329	160000	271556700	27400	27400	27400	27400	0
268	20240329	155900	271556700	27400	27400	27400	27400	0
269	20240329	155800	271556700	27400	27400	27400	27400	0
270	20240329	155700	271556700	27400	27400	27400	27400	0
271	20240329	155600	271556700	27400	27400	27400	27400	0
272	20240329	155500	271556700	27400	27400	27400	27400	109
273	20240329	155400	271556700	27400	27400	27400	27400	0
274	20240329	155300	271556700	27400	27400	27400	27400	0
275	20240329	155200	271556700	27400	27400	27400	27400	0
276	20240329	155100	271556700	27400	27400	27400	27400	0
277	20240329	155000	271556700	27400	27400	27400	27400	0
278	20240329	154900	271556700	27400	27400	27400	27400	0
279	20240329	154800	271556700	27400	27400	27400	27400	0
280	20240329	154700	271556700	27400	27400	27400	27400	0
281	20240329	154600	271556700	27400	27400	27400	27400	0
282	20240329	154500	271556700	27400	27400	27400	27400	0
283	20240329	154400	271556700	27400	27400	27400	27400	0
284	20240329	154300	271556700	27400	27400	27400	27400	0
285	20240329	154200	271556700	27400	27400	27400	27400	0
286	20240329	154100	271556700	27400	27400	27400	27400	0
287	20240329	154000	271556700	27400	27400	27400	27400	0
288	20240329	153900	271556700	27400	27400	27400	27400	0
289	20240329	153800	271556700	27400	27400	27400	27400	0
290	20240329	153700	271556700	27400	27400	27400	27400	0
291	20240329	153600	271556700	27400	27400	27400	27400	0
292	20240329	153500	271556700	27400	27400	27400	27400	0
293	20240329	153400	271556700	27400	27400	27400	27400	0
294	20240329	153300	271556700	27400	27400	27400	27400	0
295	20240329	153200	271556700	27400	27400	27400	27400	0
296	20240329	153100	271556700	27400	27400	27400	27400	0
297	20240329	153000	271556700	27400	27400	27400	27400	109
298	20240329	152900	268570100	27500	27500	27500	27500	0
299	20240329	152800	268570100	27500	27500	27500	27500	0
300	20240329	152700	268570100	27500	27500	27500	27500	0
301	20240329	152600	268570100	27500	27500	27500	27500	0
302	20240329	152500	268570100	27500	27500	27500	27500	0
303	20240329	152400	268570100	27500	27500	27500	27500	0
304	20240329	152300	268570100	27500	27500	27500	27500	0
305	20240329	152200	268570100	27500	27500	27500	27500	0
306	20240329	152100	268570100	27500	27500	27500	27500	0
307	20240329	152000	268570100	27500	27500	27500	27500	0
308	20240329	151900	268570100	27500	27500	27500	27500	0
309	20240329	151800	268570100	27500	27500	27500	27500	0
310	20240329	151700	268570100	27500	27500	27500	27500	5
311	20240329	151600	268432600	27500	27500	27500	27500	0
312	20240329	151500	268432600	27500	27550	27550	27500	2
313	20240329	151400	268377550	27550	27400	27550	27400	58
314	20240329	151300	266785350	27550	27550	27550	27550	0
315	20240329	151200	266785350	27550	27550	27550	27550	10
316	20240329	151100	266509850	27550	27550	27550	27550	0
317	20240329	151000	266509850	27550	27550	27550	27550	0
318	20240329	150900	266509850	27550	27550	27550	27550	218
319	20240329	150800	260503950	27550	27550	27550	27550	0
320	20240329	150700	260503950	27550	27550	27550	27550	13
321	20240329	150600	260145800	27350	27350	27350	27350	0
322	20240329	150500	260145800	27350	27350	27350	27350	79
323	20240329	150400	257985150	27350	27350	27350	27350	0
324	20240329	150300	257985150	27350	27350	27350	27350	0
325	20240329	150200	257985150	27350	27350	27350	27350	0
326	20240329	150100	257985150	27350	27350	27350	27350	0
327	20240329	150000	257985150	27350	27350	27350	27350	0
328	20240329	145900	257985150	27350	27350	27350	27350	0
329	20240329	145800	257985150	27350	27350	27350	27350	68
330	20240329	145700	256125350	27350	27400	27400	27350	100
331	20240329	145600	253390100	27600	27600	27600	27600	0
332	20240329	145500	253390100	27600	27600	27600	27600	0
333	20240329	145400	253390100	27600	27600	27600	27600	0
334	20240329	145300	253390100	27600	27600	27600	27600	0
335	20240329	145200	253390100	27600	27500	27600	27500	28
336	20240329	145100	252618450	27450	27450	27450	27450	0
337	20240329	145000	252618450	27450	27450	27450	27450	0
338	20240329	144900	252618450	27450	27450	27450	27450	0
339	20240329	144800	252618450	27450	27450	27450	27450	0
340	20240329	144700	252618450	27450	27450	27450	27450	0
341	20240329	144600	252618450	27450	27450	27450	27450	20
342	20240329	144500	252069450	27450	27400	27450	27400	47
343	20240329	144400	250781100	27400	27400	27400	27400	0
344	20240329	144300	250781100	27400	27400	27400	27400	1
345	20240329	144200	250753700	27300	27350	27350	27300	1480
346	20240329	144100	210317800	27450	27450	27450	27450	0
347	20240329	144000	210317800	27450	27450	27450	27450	1
348	20240329	143900	210290350	27450	27400	27450	27350	307
349	20240329	143800	201881800	27450	27450	27450	27450	0
350	20240329	143700	201881800	27450	27450	27450	27450	0
351	20240329	143600	201881800	27450	27450	27450	27450	10
352	20240329	143500	201607300	27400	27400	27400	27400	0
353	20240329	143400	201607300	27400	27400	27400	27400	22
354	20240329	143300	201004500	27400	27400	27400	27400	20
355	20240329	143200	200456500	27400	27400	27400	27400	97
356	20240329	143100	197798700	27400	27400	27400	27400	134
357	20240329	143000	194127100	27400	27400	27400	27400	100
358	20240329	142900	191387100	27400	27400	27450	27400	80
359	20240329	142800	189193600	27450	27450	27450	27450	217
360	20240329	142700	183236950	27450	27500	27500	27450	31
361	20240329	142600	182385000	27500	27550	27550	27500	118
362	20240329	142500	179139950	27600	27600	27600	27600	0
363	20240329	142400	179139950	27600	27600	27600	27600	20
364	20240329	142300	178587950	27500	27500	27500	27500	0
365	20240329	142200	178587950	27500	27500	27500	27500	0
366	20240329	142100	178587950	27500	27500	27500	27500	18
367	20240329	142000	178092950	27500	27500	27500	27500	0
368	20240329	141900	178092950	27500	27500	27500	27500	0
369	20240329	141800	178092950	27500	27500	27500	27500	3
370	20240329	141700	178010450	27500	27500	27500	27500	0
371	20240329	141600	178010450	27500	27500	27500	27500	19
372	20240329	141500	177487950	27500	27500	27500	27500	0
373	20240329	141400	177487950	27500	27500	27500	27500	0
374	20240329	141300	177487950	27500	27500	27500	27500	2
375	20240329	141200	177432950	27500	27500	27500	27500	0
376	20240329	141100	177432950	27500	27500	27500	27500	20
377	20240329	141000	176882950	27450	27450	27450	27450	0
378	20240329	140900	176882950	27450	27450	27450	27450	4
379	20240329	140800	176773150	27500	27500	27500	27500	0
380	20240329	140700	176773150	27500	27500	27500	27500	0
381	20240329	140600	176773150	27500	27500	27500	27500	7
382	20240329	140500	176580650	27500	27500	27500	27500	0
383	20240329	140400	176580650	27500	27500	27500	27500	0
384	20240329	140300	176580650	27500	27500	27500	27500	0
385	20240329	140200	176580650	27500	27500	27500	27500	16
386	20240329	140100	176140650	27500	27500	27500	27500	0
387	20240329	140000	176140650	27500	27500	27500	27500	0
388	20240329	135900	176140650	27500	27500	27500	27500	15
389	20240329	135800	175728150	27500	27500	27500	27500	2
390	20240329	135700	175673150	27500	27500	27500	27500	20
391	20240329	135600	175123150	27450	27600	27600	27450	806
392	20240329	135500	152935550	27600	27600	27600	27600	0
393	20240329	135400	152935550	27600	27600	27600	27600	112
394	20240329	135300	149844350	27600	27600	27600	27600	0
395	20240329	135200	149844350	27600	27650	27650	27600	156
396	20240329	135100	145538450	27650	27650	27650	27650	10
397	20240329	135000	145261950	27650	27650	27650	27650	0
398	20240329	134900	145261950	27650	27650	27650	27650	0
399	20240329	134800	145261950	27650	27650	27650	27650	0
400	20240329	134700	145261950	27650	27650	27650	27650	0
401	20240329	134600	145261950	27650	27650	27650	27650	0
402	20240329	134500	145261950	27650	27650	27650	27650	0
403	20240329	134400	145261950	27650	27650	27650	27650	2
404	20240329	134300	145206650	27650	27650	27650	27650	0
405	20240329	134200	145206650	27650	27650	27650	27650	0
406	20240329	134100	145206650	27650	27650	27650	27650	30
407	20240329	134000	144377150	27650	27650	27650	27650	0
408	20240329	133900	144377150	27650	27650	27650	27650	2
409	20240329	133800	144321850	27650	27650	27650	27650	0
410	20240329	133700	144321850	27650	27650	27650	27650	0
411	20240329	133600	144321850	27650	27650	27650	27650	1
412	20240329	133500	144294200	27650	27650	27650	27650	0
413	20240329	133400	144294200	27650	27650	27650	27650	107
414	20240329	133300	141335650	27650	27650	27650	27650	0
415	20240329	133200	141335650	27650	27650	27650	27650	0
416	20240329	133100	141335650	27650	27650	27650	27650	1
417	20240329	133000	141308000	27600	27600	27600	27600	0
418	20240329	132900	141308000	27600	27600	27600	27600	0
419	20240329	132800	141308000	27600	27600	27600	27600	0
420	20240329	132700	141308000	27600	27600	27600	27600	4
421	20240329	132600	141197600	27600	27600	27600	27600	5
422	20240329	132500	141059600	27600	27600	27600	27600	2
423	20240329	132400	141004400	27650	27650	27650	27650	0
424	20240329	132300	141004400	27650	27650	27650	27650	5
425	20240329	132200	140866150	27650	27650	27650	27650	1
426	20240329	132100	140838500	27600	27600	27600	27600	0
427	20240329	132000	140838500	27600	27600	27600	27600	0
428	20240329	131900	140838500	27600	27600	27600	27600	20
429	20240329	131800	140286500	27600	27600	27600	27600	0
430	20240329	131700	140286500	27600	27600	27600	27600	0
431	20240329	131600	140286500	27600	27600	27600	27600	69
432	20240329	131500	138382100	27600	27600	27600	27600	1
433	20240329	131400	138354500	27600	27600	27600	27600	1
434	20240329	131300	138326900	27600	27600	27600	27600	2
435	20240329	131200	138271700	27600	27600	27600	27600	1
436	20240329	131100	138244100	27600	27600	27600	27600	1
437	20240329	131000	138216500	27600	27600	27600	27600	3
438	20240329	130900	138133700	27650	27600	27650	27600	5
439	20240329	130800	137995500	27600	27600	27600	27600	5
440	20240329	130700	137857500	27700	27650	27700	27650	100
441	20240329	130600	135092450	27600	27600	27600	27600	1
442	20240329	130500	135064850	27650	27650	27650	27650	0
443	20240329	130400	135064850	27650	27650	27650	27650	0
444	20240329	130300	135064850	27650	27650	27650	27650	0
445	20240329	130200	135064850	27650	27650	27650	27650	0
446	20240329	130100	135064850	27650	27650	27650	27650	1
447	20240329	130000	135037200	27600	27600	27600	27600	315
448	20240329	125900	126343200	27650	27650	27650	27650	0
449	20240329	125800	126343200	27650	27650	27650	27650	0
450	20240329	125700	126343200	27650	27650	27650	27650	1
451	20240329	125600	126315550	27650	27650	27650	27650	0
452	20240329	125500	126315550	27650	27650	27650	27650	5
453	20240329	125400	126177300	27650	27650	27650	27650	15
454	20240329	125300	125762550	27650	27650	27650	27650	0
455	20240329	125200	125762550	27650	27650	27650	27650	0
456	20240329	125100	125762550	27650	27650	27650	27650	0
457	20240329	125000	125762550	27650	27650	27650	27650	0
458	20240329	124900	125762550	27650	27650	27650	27650	0
459	20240329	124800	125762550	27650	27650	27650	27650	0
460	20240329	124700	125762550	27650	27650	27650	27650	0
461	20240329	124600	125762550	27650	27650	27650	27650	0
462	20240329	124500	125762550	27650	27650	27650	27650	0
463	20240329	124400	125762550	27650	27650	27650	27650	0
464	20240329	124300	125762550	27650	27650	27650	27650	5
465	20240329	124200	125624300	27600	27600	27600	27600	0
466	20240329	124100	125624300	27600	27600	27600	27600	0
467	20240329	124000	125624300	27600	27600	27600	27600	0
468	20240329	123900	125624300	27600	27600	27600	27600	0
469	20240329	123800	125624300	27600	27600	27600	27600	0
470	20240329	123700	125624300	27600	27600	27600	27600	11
471	20240329	123600	125320700	27650	27650	27650	27650	0
472	20240329	123500	125320700	27650	27650	27650	27650	0
473	20240329	123400	125320700	27650	27650	27650	27650	0
474	20240329	123300	125320700	27650	27650	27650	27650	0
475	20240329	123200	125320700	27650	27650	27650	27650	0
476	20240329	123100	125320700	27650	27650	27650	27650	8
477	20240329	123000	125099500	27600	27600	27600	27600	0
478	20240329	122900	125099500	27600	27600	27600	27600	0
479	20240329	122800	125099500	27600	27600	27600	27600	0
480	20240329	122700	125099500	27600	27600	27600	27600	0
481	20240329	122600	125099500	27600	27600	27600	27600	15
482	20240329	122500	124685500	27650	27650	27650	27650	0
483	20240329	122400	124685500	27650	27650	27650	27650	4
484	20240329	122300	124574900	27600	27600	27600	27600	66
485	20240329	122200	122753300	27650	27650	27650	27650	0
486	20240329	122100	122753300	27650	27650	27650	27650	0
487	20240329	122000	122753300	27650	27650	27650	27650	2
488	20240329	121900	122698000	27650	27650	27650	27650	0
489	20240329	121800	122698000	27650	27650	27650	27650	0
490	20240329	121700	122698000	27650	27650	27650	27650	0
491	20240329	121600	122698000	27650	27650	27650	27650	0
492	20240329	121500	122698000	27650	27650	27650	27650	0
493	20240329	121400	122698000	27650	27650	27650	27650	5
494	20240329	121300	122559750	27650	27650	27650	27650	0
495	20240329	121200	122559750	27650	27650	27650	27650	0
496	20240329	121100	122559750	27650	27650	27650	27650	385
497	20240329	121000	111914500	27700	27700	27700	27700	0
498	20240329	120900	111914500	27700	27700	27700	27700	0
499	20240329	120800	111914500	27700	27700	27700	27700	0
500	20240329	120700	111914500	27700	27700	27700	27700	0
501	20240329	120600	111914500	27700	27700	27700	27700	0
502	20240329	120500	111914500	27700	27700	27700	27700	0
503	20240329	120400	111914500	27700	27700	27700	27700	0
504	20240329	120300	111914500	27700	27700	27700	27700	0
505	20240329	120200	111914500	27700	27700	27700	27700	0
506	20240329	120100	111914500	27700	27700	27700	27700	0
507	20240329	120000	111914500	27700	27700	27700	27700	0
508	20240329	115900	111914500	27700	27700	27700	27700	0
509	20240329	115800	111914500	27700	27700	27700	27700	0
510	20240329	115700	111914500	27700	27700	27700	27700	2
511	20240329	115600	111859100	27650	27650	27650	27650	0
512	20240329	115500	111859100	27650	27650	27650	27650	1
513	20240329	115400	111831450	27700	27700	27700	27700	0
514	20240329	115300	111831450	27700	27700	27700	27700	3
515	20240329	115200	111748350	27750	27750	27750	27750	0
516	20240329	115100	111748350	27750	27750	27750	27750	1
517	20240329	115000	111720600	27750	27750	27750	27750	2
518	20240329	114900	111665100	27750	27750	27750	27750	5
519	20240329	114800	111526350	27750	27750	27750	27750	1
520	20240329	114700	111498600	27700	27700	27700	27700	0
521	20240329	114600	111498600	27700	27700	27700	27700	0
522	20240329	114500	111498600	27700	27700	27700	27700	0
523	20240329	114400	111498600	27700	27700	27700	27700	0
524	20240329	114300	111498600	27700	27700	27700	27700	25
525	20240329	114200	110806100	27750	27750	27750	27750	0
526	20240329	114100	110806100	27750	27750	27750	27750	1
527	20240329	114000	110778350	27750	27750	27750	27750	0
528	20240329	113900	110778350	27750	27750	27750	27750	0
529	20240329	113800	110778350	27750	27750	27750	27750	0
530	20240329	113700	110778350	27750	27750	27750	27750	0
531	20240329	113600	110778350	27750	27750	27750	27750	0
532	20240329	113500	110778350	27750	27750	27750	27750	0
533	20240329	113400	110778350	27750	27750	27750	27750	0
534	20240329	113300	110778350	27750	27750	27750	27750	0
535	20240329	113200	110778350	27750	27750	27750	27750	20
536	20240329	113100	110223350	27750	27750	27750	27750	10
537	20240329	113000	109945850	27750	27750	27750	27750	0
538	20240329	112900	109945850	27750	27750	27750	27750	20
539	20240329	112800	109390850	27750	27750	27750	27750	0
540	20240329	112700	109390850	27750	27750	27750	27750	0
541	20240329	112600	109390850	27750	27750	27750	27750	0
542	20240329	112500	109390850	27750	27750	27750	27750	0
543	20240329	112400	109390850	27750	27750	27750	27750	0
544	20240329	112300	109390850	27750	27750	27750	27750	0
545	20240329	112200	109390850	27750	27750	27750	27750	0
546	20240329	112100	109390850	27750	27750	27750	27750	0
547	20240329	112000	109390850	27750	27750	27750	27750	0
548	20240329	111900	109390850	27750	27750	27750	27750	0
549	20240329	111800	109390850	27750	27750	27750	27750	0
550	20240329	111700	109390850	27750	27750	27750	27750	1
551	20240329	111600	109363100	27700	27700	27700	27700	0
552	20240329	111500	109363100	27700	27700	27700	27700	0
553	20240329	111400	109363100	27700	27700	27700	27700	0
554	20240329	111300	109363100	27700	27700	27700	27700	111
555	20240329	111200	106288400	27650	27650	27650	27650	0
556	20240329	111100	106288400	27650	27650	27650	27650	94
557	20240329	111000	103689300	27700	27700	27700	27700	0
558	20240329	110900	103689300	27700	27700	27700	27700	1
559	20240329	110800	103661600	27650	27650	27650	27650	0
560	20240329	110700	103661600	27650	27650	27650	27650	0
561	20240329	110600	103661600	27650	27650	27650	27650	0
562	20240329	110500	103661600	27650	27650	27650	27650	0
563	20240329	110400	103661600	27650	27650	27650	27650	0
564	20240329	110300	103661600	27650	27650	27650	27650	0
565	20240329	110200	103661600	27650	27650	27650	27650	50
566	20240329	110100	102279100	27700	27700	27700	27700	5
567	20240329	110000	102140600	27700	27700	27700	27700	0
568	20240329	105900	102140600	27700	27700	27700	27700	0
569	20240329	105800	102140600	27700	27700	27700	27700	9
570	20240329	105700	101891300	27750	27750	27750	27750	0
571	20240329	105600	101891300	27750	27750	27750	27750	0
572	20240329	105500	101891300	27750	27750	27750	27750	0
573	20240329	105400	101891300	27750	27750	27750	27750	0
574	20240329	105300	101891300	27750	27750	27750	27750	1
575	20240329	105200	101863550	27750	27750	27750	27750	0
576	20240329	105100	101863550	27750	27750	27750	27750	1
577	20240329	105000	101835800	27650	27650	27650	27650	0
578	20240329	104900	101835800	27650	27700	27700	27650	200
579	20240329	104800	96304700	27700	27700	27700	27700	0
580	20240329	104700	96304700	27700	27700	27700	27700	0
581	20240329	104600	96304700	27700	27700	27700	27700	0
582	20240329	104500	96304700	27700	27700	27700	27700	0
583	20240329	104400	96304700	27700	27700	27700	27700	0
584	20240329	104300	96304700	27700	27700	27700	27700	5
585	20240329	104200	96166200	27750	27750	27750	27750	0
586	20240329	104100	96166200	27750	27750	27750	27750	0
587	20240329	104000	96166200	27750	27750	27750	27750	6
588	20240329	103900	95999700	27750	27750	27750	27750	44
589	20240329	103800	94778700	27750	27750	27750	27750	2
590	20240329	103700	94723200	27700	27700	27700	27700	18
591	20240329	103600	94224600	27700	27700	27700	27700	0
592	20240329	103500	94224600	27700	27700	27700	27700	0
593	20240329	103400	94224600	27700	27700	27700	27700	0
594	20240329	103300	94224600	27700	27700	27700	27700	0
595	20240329	103200	94224600	27700	27700	27700	27700	10
596	20240329	103100	93947600	27700	27700	27700	27700	0
597	20240329	103000	93947600	27700	27700	27700	27700	0
598	20240329	102900	93947600	27700	27700	27700	27700	0
599	20240329	102800	93947600	27700	27700	27700	27700	0
600	20240329	102700	93947600	27700	27750	27750	27700	60
601	20240329	102600	92285100	27700	27700	27700	27700	0
602	20240329	102500	92285100	27700	27700	27700	27700	54
603	20240329	102400	90789300	27700	27700	27700	27700	57
604	20240329	102300	89210400	27700	27700	27700	27700	0
605	20240329	102200	89210400	27700	27700	27700	27700	0
606	20240329	102100	89210400	27700	27700	27700	27700	1
607	20240329	102000	89182700	27700	27700	27700	27700	6
608	20240329	101900	89016500	27700	27700	27700	27700	30
609	20240329	101800	88185500	27700	27700	27700	27700	0
610	20240329	101700	88185500	27700	27700	27700	27700	1
611	20240329	101600	88157800	27700	27700	27700	27700	35
612	20240329	101500	87188300	27750	27750	27750	27750	0
613	20240329	101400	87188300	27750	27750	27750	27750	54
614	20240329	101300	85689800	27700	27700	27700	27700	6
615	20240329	101200	85523600	27750	27750	27750	27750	0
616	20240329	101100	85523600	27750	27750	27750	27750	2
617	20240329	101000	85468100	27750	27750	27750	27750	650
618	20240329	100900	67430600	27750	27750	27750	27750	350
619	20240329	100800	57718100	27750	27750	27750	27750	0
620	20240329	100700	57718100	27750	27750	27750	27750	5
621	20240329	100600	57579350	27750	27750	27750	27750	0
622	20240329	100500	57579350	27750	27750	27750	27750	0
623	20240329	100400	57579350	27750	27750	27750	27750	0
624	20240329	100300	57579350	27750	27750	27750	27750	0
625	20240329	100200	57579350	27750	27750	27750	27750	0
626	20240329	100100	57579350	27750	27750	27750	27750	43
627	20240329	100000	56386100	27750	27750	27750	27750	0
628	20240329	095900	56386100	27750	27750	27750	27750	0
629	20240329	095800	56386100	27750	27750	27750	27750	0
630	20240329	095700	56386100	27750	27750	27750	27750	2
631	20240329	095600	56330600	27750	27750	27750	27750	0
632	20240329	095500	56330600	27750	27750	27750	27750	1
633	20240329	095400	56302850	27800	27800	27800	27800	0
634	20240329	095300	56302850	27800	27800	27800	27800	0
635	20240329	095200	56302850	27800	27800	27800	27800	0
636	20240329	095100	56302850	27800	27800	27800	27800	1
637	20240329	095000	56275050	27800	27800	27800	27800	0
638	20240329	094900	56275050	27800	27800	27800	27800	0
639	20240329	094800	56275050	27800	27800	27800	27800	0
640	20240329	094700	56275050	27800	27800	27800	27800	0
641	20240329	094600	56275050	27800	27800	27800	27800	0
642	20240329	094500	56275050	27800	27800	27800	27800	120
643	20240329	094400	52939050	27800	27800	27800	27800	2
644	20240329	094300	52883450	27800	27800	27800	27800	358
645	20240329	094200	42931050	27800	27800	27800	27800	0
646	20240329	094100	42931050	27800	27800	27800	27800	1
647	20240329	094000	42903250	27800	27850	27850	27800	130
648	20240329	093900	39286300	27850	27850	27850	27850	1
649	20240329	093800	39258450	27800	27800	27800	27800	0
650	20240329	093700	39258450	27800	27800	27800	27800	0
651	20240329	093600	39258450	27800	27800	27800	27800	0
652	20240329	093500	39258450	27800	27800	27800	27800	0
653	20240329	093400	39258450	27800	27900	27900	27800	114
654	20240329	093300	36089150	27900	27900	27900	27900	0
655	20240329	093200	36089150	27900	27900	27900	27900	0
656	20240329	093100	36089150	27900	27900	27900	27900	0
657	20240329	093000	36089150	27900	27900	27900	27900	1
658	20240329	092900	36061250	27900	27900	27900	27900	0
659	20240329	092800	36061250	27900	27900	27900	27900	1
660	20240329	092700	36033350	27800	27800	27800	27800	20
661	20240329	092600	35477350	27800	27800	27800	27800	0
662	20240329	092500	35477350	27800	27800	27800	27800	139
663	20240329	092400	31613150	27800	27800	27800	27800	0
664	20240329	092300	31613150	27800	27800	27800	27800	60
665	20240329	092200	29945150	27850	27850	27850	27850	2
666	20240329	092100	29889450	27900	27900	27900	27900	0
667	20240329	092000	29889450	27900	27900	27900	27900	0
668	20240329	091900	29889450	27900	27900	27900	27900	0
669	20240329	091800	29889450	27900	27900	27900	27900	1
670	20240329	091700	29861550	27900	27900	27900	27900	0
671	20240329	091600	29861550	27900	27900	27900	27900	1
672	20240329	091500	29833650	27900	27900	27900	27900	289
673	20240329	091400	21770550	27900	27800	27900	27800	101
674	20240329	091300	18962650	27900	27900	27900	27900	1
675	20240329	091200	18934750	27800	27900	27900	27800	301
676	20240329	091100	10566850	27800	27650	27800	27650	153
677	20240329	091000	6313900	27650	27650	27650	27650	21
678	20240329	090900	5733250	27650	27650	27650	27650	100
679	20240329	090800	2968250	27700	27700	27700	27700	1
680	20240329	090700	2940550	27800	27800	27800	27800	0
681	20240329	090600	2940550	27800	27650	27800	27650	11
682	20240329	090500	2636250	27850	27850	27850	27850	0
683	20240329	090400	2636250	27850	27850	27850	27850	0
684	20240329	090300	2636250	27850	27850	27850	27650	49
685	20240329	090200	1272200	27650	27650	27650	27650	1
686	20240329	090100	1244550	27650	27650	27650	27650	0
687	20240329	090000	1244550	27650	27650	27650	27650	42