KissMeData/145990/min/candle-20240313.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240313	202100	479517100	47250	47250	47250	47250	113
3	20240313	202000	479517100	47250	47250	47250	47250	0
4	20240313	201900	479517100	47250	47250	47250	47250	0
5	20240313	201800	479517100	47250	47250	47250	47250	0
6	20240313	201700	479517100	47250	47250	47250	47250	0
7	20240313	201600	479517100	47250	47250	47250	47250	0
8	20240313	201500	479517100	47250	47250	47250	47250	0
9	20240313	201400	479517100	47250	47250	47250	47250	0
10	20240313	201300	479517100	47250	47250	47250	47250	0
11	20240313	201200	479517100	47250	47250	47250	47250	0
12	20240313	201100	479517100	47250	47250	47250	47250	0
13	20240313	201000	479517100	47250	47250	47250	47250	0
14	20240313	200900	479517100	47250	47250	47250	47250	0
15	20240313	200800	479517100	47250	47250	47250	47250	0
16	20240313	200700	479517100	47250	47250	47250	47250	0
17	20240313	200600	479517100	47250	47250	47250	47250	0
18	20240313	200500	479517100	47250	47250	47250	47250	0
19	20240313	200400	479517100	47250	47250	47250	47250	0
20	20240313	200300	479517100	47250	47250	47250	47250	0
21	20240313	200200	479517100	47250	47250	47250	47250	0
22	20240313	200100	479517100	47250	47250	47250	47250	0
23	20240313	200000	479517100	47250	47250	47250	47250	0
24	20240313	195900	479517100	47250	47250	47250	47250	0
25	20240313	195800	479517100	47250	47250	47250	47250	0
26	20240313	195700	479517100	47250	47250	47250	47250	0
27	20240313	195600	479517100	47250	47250	47250	47250	0
28	20240313	195500	479517100	47250	47250	47250	47250	0
29	20240313	195400	479517100	47250	47250	47250	47250	0
30	20240313	195300	479517100	47250	47250	47250	47250	0
31	20240313	195200	479517100	47250	47250	47250	47250	0
32	20240313	195100	479517100	47250	47250	47250	47250	113
33	20240313	195000	479517100	47250	47250	47250	47250	0
34	20240313	194900	479517100	47250	47250	47250	47250	0
35	20240313	194800	479517100	47250	47250	47250	47250	0
36	20240313	194700	479517100	47250	47250	47250	47250	0
37	20240313	194600	479517100	47250	47250	47250	47250	0
38	20240313	194500	479517100	47250	47250	47250	47250	0
39	20240313	194400	479517100	47250	47250	47250	47250	0
40	20240313	194300	479517100	47250	47250	47250	47250	0
41	20240313	194200	479517100	47250	47250	47250	47250	0
42	20240313	194100	479517100	47250	47250	47250	47250	0
43	20240313	194000	479517100	47250	47250	47250	47250	0
44	20240313	193900	479517100	47250	47250	47250	47250	0
45	20240313	193800	479517100	47250	47250	47250	47250	0
46	20240313	193700	479517100	47250	47250	47250	47250	0
47	20240313	193600	479517100	47250	47250	47250	47250	0
48	20240313	193500	479517100	47250	47250	47250	47250	0
49	20240313	193400	479517100	47250	47250	47250	47250	0
50	20240313	193300	479517100	47250	47250	47250	47250	0
51	20240313	193200	479517100	47250	47250	47250	47250	0
52	20240313	193100	479517100	47250	47250	47250	47250	0
53	20240313	193000	479517100	47250	47250	47250	47250	0
54	20240313	192900	479517100	47250	47250	47250	47250	0
55	20240313	192800	479517100	47250	47250	47250	47250	0
56	20240313	192700	479517100	47250	47250	47250	47250	0
57	20240313	192600	479517100	47250	47250	47250	47250	0
58	20240313	192500	479517100	47250	47250	47250	47250	0
59	20240313	192400	479517100	47250	47250	47250	47250	0
60	20240313	192300	479517100	47250	47250	47250	47250	0
61	20240313	192200	479517100	47250	47250	47250	47250	0
62	20240313	192100	479517100	47250	47250	47250	47250	113
63	20240313	192000	479517100	47250	47250	47250	47250	0
64	20240313	191900	479517100	47250	47250	47250	47250	0
65	20240313	191800	479517100	47250	47250	47250	47250	0
66	20240313	191700	479517100	47250	47250	47250	47250	0
67	20240313	191600	479517100	47250	47250	47250	47250	0
68	20240313	191500	479517100	47250	47250	47250	47250	0
69	20240313	191400	479517100	47250	47250	47250	47250	0
70	20240313	191300	479517100	47250	47250	47250	47250	0
71	20240313	191200	479517100	47250	47250	47250	47250	0
72	20240313	191100	479517100	47250	47250	47250	47250	0
73	20240313	191000	479517100	47250	47250	47250	47250	0
74	20240313	190900	479517100	47250	47250	47250	47250	0
75	20240313	190800	479517100	47250	47250	47250	47250	0
76	20240313	190700	479517100	47250	47250	47250	47250	0
77	20240313	190600	479517100	47250	47250	47250	47250	0
78	20240313	190500	479517100	47250	47250	47250	47250	0
79	20240313	190400	479517100	47250	47250	47250	47250	0
80	20240313	190300	479517100	47250	47250	47250	47250	0
81	20240313	190200	479517100	47250	47250	47250	47250	0
82	20240313	190100	479517100	47250	47250	47250	47250	0
83	20240313	190000	479517100	47250	47250	47250	47250	0
84	20240313	185900	479517100	47250	47250	47250	47250	0
85	20240313	185800	479517100	47250	47250	47250	47250	0
86	20240313	185700	479517100	47250	47250	47250	47250	0
87	20240313	185600	479517100	47250	47250	47250	47250	0
88	20240313	185500	479517100	47250	47250	47250	47250	0
89	20240313	185400	479517100	47250	47250	47250	47250	0
90	20240313	185300	479517100	47250	47250	47250	47250	0
91	20240313	185200	479517100	47250	47250	47250	47250	0
92	20240313	185100	479517100	47250	47250	47250	47250	113
93	20240313	185000	479517100	47250	47250	47250	47250	0
94	20240313	184900	479517100	47250	47250	47250	47250	0
95	20240313	184800	479517100	47250	47250	47250	47250	0
96	20240313	184700	479517100	47250	47250	47250	47250	0
97	20240313	184600	479517100	47250	47250	47250	47250	0
98	20240313	184500	479517100	47250	47250	47250	47250	0
99	20240313	184400	479517100	47250	47250	47250	47250	0
100	20240313	184300	479517100	47250	47250	47250	47250	0
101	20240313	184200	479517100	47250	47250	47250	47250	0
102	20240313	184100	479517100	47250	47250	47250	47250	0
103	20240313	184000	479517100	47250	47250	47250	47250	0
104	20240313	183900	479517100	47250	47250	47250	47250	0
105	20240313	183800	479517100	47250	47250	47250	47250	0
106	20240313	183700	479517100	47250	47250	47250	47250	0
107	20240313	183600	479517100	47250	47250	47250	47250	0
108	20240313	183500	479517100	47250	47250	47250	47250	0
109	20240313	183400	479517100	47250	47250	47250	47250	0
110	20240313	183300	479517100	47250	47250	47250	47250	0
111	20240313	183200	479517100	47250	47250	47250	47250	0
112	20240313	183100	479517100	47250	47250	47250	47250	0
113	20240313	183000	479517100	47250	47250	47250	47250	0
114	20240313	182900	479517100	47250	47250	47250	47250	0
115	20240313	182800	479517100	47250	47250	47250	47250	0
116	20240313	182700	479517100	47250	47250	47250	47250	0
117	20240313	182600	479517100	47250	47250	47250	47250	0
118	20240313	182500	479517100	47250	47250	47250	47250	0
119	20240313	182400	479517100	47250	47250	47250	47250	0
120	20240313	182300	479517100	47250	47250	47250	47250	0
121	20240313	182200	479517100	47250	47250	47250	47250	0
122	20240313	182100	479517100	47250	47250	47250	47250	113
123	20240313	182000	479517100	47250	47250	47250	47250	0
124	20240313	181900	479517100	47250	47250	47250	47250	0
125	20240313	181800	479517100	47250	47250	47250	47250	0
126	20240313	181700	479517100	47250	47250	47250	47250	0
127	20240313	181600	479517100	47250	47250	47250	47250	0
128	20240313	181500	479517100	47250	47250	47250	47250	0
129	20240313	181400	479517100	47250	47250	47250	47250	0
130	20240313	181300	479517100	47250	47250	47250	47250	0
131	20240313	181200	479517100	47250	47250	47250	47250	0
132	20240313	181100	479517100	47250	47250	47250	47250	0
133	20240313	181000	479517100	47250	47250	47250	47250	0
134	20240313	180900	479517100	47250	47250	47250	47250	0
135	20240313	180800	479517100	47250	47250	47250	47250	0
136	20240313	180700	479517100	47250	47250	47250	47250	0
137	20240313	180600	479517100	47250	47250	47250	47250	0
138	20240313	180500	479517100	47250	47250	47250	47250	0
139	20240313	180400	479517100	47250	47250	47250	47250	0
140	20240313	180300	479517100	47250	47250	47250	47250	0
141	20240313	180200	479517100	47250	47250	47250	47250	0
142	20240313	180100	479517100	47250	47250	47250	47250	0
143	20240313	180000	479517100	47250	47250	47250	47250	0
144	20240313	175900	479517100	47250	47250	47250	47250	0
145	20240313	175800	479517100	47250	47250	47250	47250	0
146	20240313	175700	479517100	47250	47250	47250	47250	0
147	20240313	175600	479517100	47250	47250	47250	47250	0
148	20240313	175500	479517100	47250	47250	47250	47250	0
149	20240313	175400	479517100	47250	47250	47250	47250	0
150	20240313	175300	479517100	47250	47250	47250	47250	0
151	20240313	175200	479517100	47250	47250	47250	47250	0
152	20240313	175100	479517100	47250	47250	47250	47250	113
153	20240313	175000	479517100	47250	47250	47250	47250	0
154	20240313	174900	479517100	47250	47250	47250	47250	0
155	20240313	174800	479517100	47250	47250	47250	47250	0
156	20240313	174700	479517100	47250	47250	47250	47250	0
157	20240313	174600	479517100	47250	47250	47250	47250	0
158	20240313	174500	479517100	47250	47250	47250	47250	0
159	20240313	174400	479517100	47250	47250	47250	47250	0
160	20240313	174300	479517100	47250	47250	47250	47250	0
161	20240313	174200	479517100	47250	47250	47250	47250	0
162	20240313	174100	479517100	47250	47250	47250	47250	0
163	20240313	174000	479517100	47250	47250	47250	47250	0
164	20240313	173900	479517100	47250	47250	47250	47250	0
165	20240313	173800	479517100	47250	47250	47250	47250	0
166	20240313	173700	479517100	47250	47250	47250	47250	0
167	20240313	173600	479517100	47250	47250	47250	47250	0
168	20240313	173500	479517100	47250	47250	47250	47250	0
169	20240313	173400	479517100	47250	47250	47250	47250	0
170	20240313	173300	479517100	47250	47250	47250	47250	0
171	20240313	173200	479517100	47250	47250	47250	47250	0
172	20240313	173100	479517100	47250	47250	47250	47250	0
173	20240313	173000	479517100	47250	47250	47250	47250	0
174	20240313	172900	479517100	47250	47250	47250	47250	0
175	20240313	172800	479517100	47250	47250	47250	47250	0
176	20240313	172700	479517100	47250	47250	47250	47250	0
177	20240313	172600	479517100	47250	47250	47250	47250	0
178	20240313	172500	479517100	47250	47250	47250	47250	0
179	20240313	172400	479517100	47250	47250	47250	47250	0
180	20240313	172300	479517100	47250	47250	47250	47250	0
181	20240313	172200	479517100	47250	47250	47250	47250	0
182	20240313	172100	479517100	47250	47250	47250	47250	113
183	20240313	172000	479517100	47250	47250	47250	47250	0
184	20240313	171900	479517100	47250	47250	47250	47250	0
185	20240313	171800	479517100	47250	47250	47250	47250	0
186	20240313	171700	479517100	47250	47250	47250	47250	0
187	20240313	171600	479517100	47250	47250	47250	47250	0
188	20240313	171500	479517100	47250	47250	47250	47250	0
189	20240313	171400	479517100	47250	47250	47250	47250	0
190	20240313	171300	479517100	47250	47250	47250	47250	0
191	20240313	171200	479517100	47250	47250	47250	47250	0
192	20240313	171100	479517100	47250	47250	47250	47250	0
193	20240313	171000	479517100	47250	47250	47250	47250	0
194	20240313	170900	479517100	47250	47250	47250	47250	0
195	20240313	170800	479517100	47250	47250	47250	47250	0
196	20240313	170700	479517100	47250	47250	47250	47250	0
197	20240313	170600	479517100	47250	47250	47250	47250	0
198	20240313	170500	479517100	47250	47250	47250	47250	0
199	20240313	170400	479517100	47250	47250	47250	47250	0
200	20240313	170300	479517100	47250	47250	47250	47250	0
201	20240313	170200	479517100	47250	47250	47250	47250	0
202	20240313	170100	479517100	47250	47250	47250	47250	0
203	20240313	170000	479517100	47250	47250	47250	47250	0
204	20240313	165900	479517100	47250	47250	47250	47250	0
205	20240313	165800	479517100	47250	47250	47250	47250	0
206	20240313	165700	479517100	47250	47250	47250	47250	0
207	20240313	165600	479517100	47250	47250	47250	47250	0
208	20240313	165500	479517100	47250	47250	47250	47250	0
209	20240313	165400	479517100	47250	47250	47250	47250	0
210	20240313	165300	479517100	47250	47250	47250	47250	0
211	20240313	165200	479517100	47250	47250	47250	47250	0
212	20240313	165100	479517100	47250	47250	47250	47250	113
213	20240313	165000	479517100	47250	47250	47250	47250	0
214	20240313	164900	479517100	47250	47250	47250	47250	0
215	20240313	164800	479517100	47250	47250	47250	47250	0
216	20240313	164700	479517100	47250	47250	47250	47250	0
217	20240313	164600	479517100	47250	47250	47250	47250	0
218	20240313	164500	479517100	47250	47250	47250	47250	0
219	20240313	164400	479517100	47250	47250	47250	47250	0
220	20240313	164300	479517100	47250	47250	47250	47250	0
221	20240313	164200	479517100	47250	47250	47250	47250	0
222	20240313	164100	479517100	47250	47250	47250	47250	0
223	20240313	164000	479517100	47250	47250	47250	47250	0
224	20240313	163900	479517100	47250	47250	47250	47250	0
225	20240313	163800	479517100	47250	47250	47250	47250	0
226	20240313	163700	479517100	47250	47250	47250	47250	0
227	20240313	163600	479517100	47250	47250	47250	47250	0
228	20240313	163500	479517100	47250	47250	47250	47250	0
229	20240313	163400	479517100	47250	47250	47250	47250	0
230	20240313	163300	479517100	47250	47250	47250	47250	0
231	20240313	163200	479517100	47250	47250	47250	47250	0
232	20240313	163100	479517100	47250	47250	47250	47250	0
233	20240313	163000	479517100	47250	47250	47250	47250	0
234	20240313	162900	479517100	47250	47250	47250	47250	0
235	20240313	162800	479517100	47250	47250	47250	47250	0
236	20240313	162700	479517100	47250	47250	47250	47250	0
237	20240313	162600	479517100	47250	47250	47250	47250	0
238	20240313	162500	479517100	47250	47250	47250	47250	0
239	20240313	162400	479517100	47250	47250	47250	47250	0
240	20240313	162300	479517100	47250	47250	47250	47250	0
241	20240313	162200	479517100	47250	47250	47250	47250	0
242	20240313	162100	479517100	47250	47250	47250	47250	113
243	20240313	162000	479517100	47250	47250	47250	47250	0
244	20240313	161900	479517100	47250	47250	47250	47250	0
245	20240313	161800	479517100	47250	47250	47250	47250	0
246	20240313	161700	479517100	47250	47250	47250	47250	0
247	20240313	161600	479517100	47250	47250	47250	47250	0
248	20240313	161500	479517100	47250	47250	47250	47250	0
249	20240313	161400	479517100	47250	47250	47250	47250	0
250	20240313	161300	479517100	47250	47250	47250	47250	0
251	20240313	161200	479517100	47250	47250	47250	47250	0
252	20240313	161100	479517100	47250	47250	47250	47250	0
253	20240313	161000	479517100	47250	47250	47250	47250	0
254	20240313	160900	479517100	47250	47250	47250	47250	0
255	20240313	160800	479517100	47250	47250	47250	47250	0
256	20240313	160700	479517100	47250	47250	47250	47250	0
257	20240313	160600	479517100	47250	47250	47250	47250	0
258	20240313	160500	479517100	47250	47250	47250	47250	0
259	20240313	160400	479517100	47250	47250	47250	47250	0
260	20240313	160300	479517100	47250	47250	47250	47250	0
261	20240313	160200	479517100	47250	47250	47250	47250	0
262	20240313	160100	479517100	47250	47250	47250	47250	0
263	20240313	160000	479517100	47250	47250	47250	47250	0
264	20240313	155900	479517100	47250	47250	47250	47250	0
265	20240313	155800	479517100	47250	47250	47250	47250	0
266	20240313	155700	479517100	47250	47250	47250	47250	0
267	20240313	155600	479517100	47250	47250	47250	47250	0
268	20240313	155500	479517100	47250	47250	47250	47250	0
269	20240313	155400	479517100	47250	47250	47250	47250	0
270	20240313	155300	479517100	47250	47250	47250	47250	0
271	20240313	155200	479517100	47250	47250	47250	47250	0
272	20240313	155100	479517100	47250	47250	47250	47250	113
273	20240313	155000	479517100	47250	47250	47250	47250	0
274	20240313	154900	479517100	47250	47250	47250	47250	0
275	20240313	154800	479517100	47250	47250	47250	47250	0
276	20240313	154700	479517100	47250	47250	47250	47250	0
277	20240313	154600	479517100	47250	47250	47250	47250	0
278	20240313	154500	479517100	47250	47250	47250	47250	0
279	20240313	154400	479517100	47250	47250	47250	47250	0
280	20240313	154300	479517100	47250	47250	47250	47250	0
281	20240313	154200	479517100	47250	47250	47250	47250	0
282	20240313	154100	479517100	47250	47250	47250	47250	0
283	20240313	154000	479517100	47250	47250	47250	47250	0
284	20240313	153900	479517100	47250	47250	47250	47250	0
285	20240313	153800	479517100	47250	47250	47250	47250	0
286	20240313	153700	479517100	47250	47250	47250	47250	0
287	20240313	153600	479517100	47250	47250	47250	47250	0
288	20240313	153500	479517100	47250	47250	47250	47250	0
289	20240313	153400	479517100	47250	47250	47250	47250	0
290	20240313	153300	479517100	47250	47250	47250	47250	0
291	20240313	153200	479517100	47250	47250	47250	47250	0
292	20240313	153100	479517100	47250	47250	47250	47250	0
293	20240313	153000	479517100	47250	47250	47250	47250	113
294	20240313	152900	474177850	47150	47150	47150	47150	0
295	20240313	152800	474177850	47150	47150	47150	47150	0
296	20240313	152700	474177850	47150	47150	47150	47150	0
297	20240313	152600	474177850	47150	47150	47150	47150	0
298	20240313	152500	474177850	47150	47150	47150	47150	0
299	20240313	152400	474177850	47150	47150	47150	47150	0
300	20240313	152300	474177850	47150	47150	47150	47150	0
301	20240313	152200	474177850	47150	47150	47150	47150	0
302	20240313	152100	474177850	47150	47150	47150	47150	0
303	20240313	152000	474177850	47150	47150	47150	47150	0
304	20240313	151900	474177850	47150	47200	47250	47150	41
305	20240313	151800	472241500	47200	47150	47200	47150	22
306	20240313	151700	471204100	47050	47050	47250	47050	216
307	20240313	151600	461012350	47050	47100	47100	47050	101
308	20240313	151500	456255350	47000	47000	47000	47000	1
309	20240313	151400	456208350	47000	47100	47100	47000	205
310	20240313	151300	446553350	47050	47050	47050	47050	20
311	20240313	151200	445612350	47000	47000	47000	47000	41
312	20240313	151100	443685350	47100	47100	47100	47100	20
313	20240313	151000	442743350	47000	47100	47150	47000	138
314	20240313	150900	436243250	47150	47100	47150	47000	24
315	20240313	150800	435113900	47200	47200	47200	47200	0
316	20240313	150700	435113900	47200	47100	47200	47100	156
317	20240313	150600	427765900	47100	47200	47200	47100	85
318	20240313	150500	423754200	47050	47050	47200	47050	86
319	20240313	150400	419696650	47050	47050	47050	47000	66
320	20240313	150300	416591450	47000	46950	47050	46950	85
321	20240313	150200	412597350	46950	46950	46950	46850	156
322	20240313	150100	405273500	46750	46750	46750	46750	0
323	20240313	150000	405273500	46750	46800	46900	46750	106
324	20240313	145900	400302900	46750	46800	46800	46750	123
325	20240313	145800	394552550	46650	46650	46650	46650	0
326	20240313	145700	394552550	46650	46800	46800	46600	212
327	20240313	145600	384632400	46800	46650	46800	46650	193
328	20240313	145500	375613000	46700	46700	46700	46700	11
329	20240313	145400	375099300	46700	46650	46700	46650	2
330	20240313	145300	375005950	46650	46650	46650	46650	1
331	20240313	145200	374959300	46700	46750	46750	46700	232
332	20240313	145100	364113500	46750	46750	46750	46750	1
333	20240313	145000	364066750	46700	46700	46700	46700	0
334	20240313	144900	364066750	46700	46700	46700	46700	0
335	20240313	144800	364066750	46700	46700	46700	46700	0
336	20240313	144700	364066750	46700	46700	46700	46700	1
337	20240313	144600	364020050	46750	46750	46750	46750	0
338	20240313	144500	364020050	46750	46650	46750	46650	10
339	20240313	144400	363553250	46650	46650	46650	46650	1
340	20240313	144300	363506600	46650	46650	46650	46650	1
341	20240313	144200	363459950	46750	46750	46750	46750	7
342	20240313	144100	363132700	46700	46700	46700	46700	1
343	20240313	144000	363086000	46650	46650	46650	46650	0
344	20240313	143900	363086000	46650	46650	46650	46650	0
345	20240313	143800	363086000	46650	46650	46650	46650	28
346	20240313	143700	361779800	46650	46650	46650	46650	1
347	20240313	143600	361733150	46650	46650	46650	46650	0
348	20240313	143500	361733150	46650	46650	46750	46650	149
349	20240313	143400	354770200	46650	46650	46650	46650	1
350	20240313	143300	354723550	46700	46700	46700	46700	0
351	20240313	143200	354723550	46700	46850	46850	46700	258
352	20240313	143100	342636850	46650	46650	46650	46650	8
353	20240313	143000	342263650	46850	46850	46850	46850	0
354	20240313	142900	342263650	46850	46800	46850	46800	5
355	20240313	142800	342029450	46850	46850	46850	46850	2
356	20240313	142700	341935750	46850	46750	46850	46750	16
357	20240313	142600	341186550	46750	46650	46750	46650	3
358	20240313	142500	341046400	46650	46650	46650	46650	0
359	20240313	142400	341046400	46650	46650	46650	46650	8
360	20240313	142300	340673200	46650	46650	46650	46650	1
361	20240313	142200	340626550	46650	46650	46650	46650	0
362	20240313	142100	340626550	46650	46650	46650	46650	0
363	20240313	142000	340626550	46650	46650	46650	46600	37
364	20240313	141900	338900550	46650	46650	46650	46650	12
365	20240313	141800	338340750	46600	46600	46600	46600	0
366	20240313	141700	338340750	46600	46600	46600	46600	8
367	20240313	141600	337967950	46600	46600	46600	46600	21
368	20240313	141500	336989350	46600	46600	46600	46600	1
369	20240313	141400	336942750	46550	46550	46550	46550	0
370	20240313	141300	336942750	46550	46550	46550	46550	0
371	20240313	141200	336942750	46550	46550	46550	46550	0
372	20240313	141100	336942750	46550	46650	46650	46550	18
373	20240313	141000	336103150	46600	46550	46600	46550	8
374	20240313	140900	335730700	46550	46550	46550	46550	0
375	20240313	140800	335730700	46550	46600	46600	46550	7
376	20240313	140700	335404550	46550	46550	46550	46550	1
377	20240313	140600	335358000	46550	46550	46550	46550	0
378	20240313	140500	335358000	46550	46550	46550	46550	1
379	20240313	140400	335311450	46550	46550	46550	46550	0
380	20240313	140300	335311450	46550	46550	46550	46550	7
381	20240313	140200	334985600	46550	46550	46550	46550	0
382	20240313	140100	334985600	46550	46550	46550	46550	163
383	20240313	140000	327397950	46550	46550	46550	46550	1
384	20240313	135900	327351400	46550	46700	46700	46550	137
385	20240313	135800	320958650	46650	46650	46650	46650	1
386	20240313	135700	320912000	46550	46550	46550	46550	1
387	20240313	135600	320865450	46650	46550	46650	46550	8
388	20240313	135500	320492950	46800	46600	46800	46600	21
389	20240313	135400	319511750	46550	46550	46550	46550	1
390	20240313	135300	319465200	46450	46450	46450	46450	1
391	20240313	135200	319418750	46450	46450	46450	46450	0
392	20240313	135100	319418750	46450	46450	46450	46450	1
393	20240313	135000	319372300	46500	46550	46550	46500	66
394	20240313	134900	316300100	46450	46450	46450	46450	7
395	20240313	134800	315974950	46500	46500	46500	46500	11
396	20240313	134700	315463450	46950	46350	46950	46350	500
397	20240313	134600	292072650	46350	46200	46350	46200	298
398	20240313	134500	278295700	46150	46150	46150	46150	0
399	20240313	134400	278295700	46150	46150	46150	46100	1087
400	20240313	134300	228175650	46150	46150	46150	46150	1
401	20240313	134200	228129500	46150	46150	46150	46150	8
402	20240313	134100	227760300	46250	46250	46250	46250	0
403	20240313	134000	227760300	46250	46250	46250	46250	0
404	20240313	133900	227760300	46250	46250	46250	46250	278
405	20240313	133800	214902800	46100	46100	46100	46100	1
406	20240313	133700	214856700	46200	46200	46200	46200	52
407	20240313	133600	212454300	46200	46200	46200	46200	1
408	20240313	133500	212408100	46150	46100	46150	46100	208
409	20240313	133400	202809250	46100	46150	46150	46100	2
410	20240313	133300	202717000	46150	46150	46150	46150	0
411	20240313	133200	202717000	46150	46150	46150	46150	71
412	20240313	133100	199440350	46200	46200	46200	46200	0
413	20240313	133000	199440350	46200	46200	46200	46200	0
414	20240313	132900	199440350	46200	46200	46200	46200	20
415	20240313	132800	198516350	46200	46200	46200	46200	8
416	20240313	132700	198146750	46250	46250	46250	46250	150
417	20240313	132600	191209250	46250	46250	46250	46250	1
418	20240313	132500	191163000	46250	46250	46250	46250	0
419	20240313	132400	191163000	46250	46250	46250	46250	0
420	20240313	132300	191163000	46250	46250	46250	46250	0
421	20240313	132200	191163000	46250	46250	46250	46250	1
422	20240313	132100	191116750	46250	46250	46250	46250	8
423	20240313	132000	190746750	46300	46300	46300	46300	50
424	20240313	131900	188431750	46300	46350	46350	46300	515
425	20240313	131800	164581850	46350	46350	46350	46350	1
426	20240313	131700	164535500	46400	46400	46400	46400	0
427	20240313	131600	164535500	46400	46400	46400	46400	0
428	20240313	131500	164535500	46400	46450	46450	46400	189
429	20240313	131400	155764400	46400	46400	46400	46400	7
430	20240313	131300	155439600	46550	46550	46550	46550	1
431	20240313	131200	155393050	46400	46400	46400	46400	1
432	20240313	131100	155346650	46550	46550	46550	46550	1
433	20240313	131000	155300100	46400	46400	46400	46400	0
434	20240313	130900	155300100	46400	46400	46400	46400	1
435	20240313	130800	155253700	46400	46400	46400	46400	1
436	20240313	130700	155207300	46400	46400	46400	46400	7
437	20240313	130600	154882500	46400	46400	46400	46400	0
438	20240313	130500	154882500	46400	46400	46400	46400	0
439	20240313	130400	154882500	46400	46400	46400	46400	0
440	20240313	130300	154882500	46400	46400	46400	46400	5
441	20240313	130200	154650500	46400	46400	46400	46400	1
442	20240313	130100	154604100	46400	46400	46400	46400	0
443	20240313	130000	154604100	46400	46400	46400	46400	8
444	20240313	125900	154232900	46400	46400	46400	46400	0
445	20240313	125800	154232900	46400	46400	46400	46400	1
446	20240313	125700	154186500	46400	46400	46400	46400	0
447	20240313	125600	154186500	46400	46400	46400	46400	0
448	20240313	125500	154186500	46400	46400	46400	46400	0
449	20240313	125400	154186500	46400	46400	46400	46400	0
450	20240313	125300	154186500	46400	46400	46400	46400	7
451	20240313	125200	153861700	46450	46450	46450	46450	32
452	20240313	125100	152375300	46450	46450	46450	46450	3
453	20240313	125000	152235950	46450	46450	46450	46450	0
454	20240313	124900	152235950	46450	46450	46450	46450	0
455	20240313	124800	152235950	46450	46550	46550	46450	2
456	20240313	124700	152142950	46450	46450	46450	46450	0
457	20240313	124600	152142950	46450	46450	46450	46450	7
458	20240313	124500	151817800	46450	46450	46450	46450	100
459	20240313	124400	147172800	46450	46450	46450	46450	0
460	20240313	124300	147172800	46450	46450	46450	46450	1
461	20240313	124200	147126350	46450	46450	46450	46450	0
462	20240313	124100	147126350	46450	46450	46450	46450	0
463	20240313	124000	147126350	46450	46450	46450	46450	1
464	20240313	123900	147079900	46550	46450	46550	46450	45
465	20240313	123800	144985950	46450	46450	46450	46450	1
466	20240313	123700	144939500	46550	46550	46550	46550	0
467	20240313	123600	144939500	46550	46550	46550	46550	1
468	20240313	123500	144892950	46450	46450	46450	46450	0
469	20240313	123400	144892950	46450	46450	46450	46450	1
470	20240313	123300	144846500	46450	46450	46450	46450	0
471	20240313	123200	144846500	46450	46450	46450	46450	9
472	20240313	123100	144428450	46450	46450	46450	46450	0
473	20240313	123000	144428450	46450	46450	46450	46450	0
474	20240313	122900	144428450	46450	46450	46450	46450	0
475	20240313	122800	144428450	46450	46450	46450	46450	20
476	20240313	122700	143499450	46450	46450	46450	46450	0
477	20240313	122600	143499450	46450	46450	46450	46450	1
478	20240313	122500	143453000	46450	46450	46450	46450	82
479	20240313	122400	139644100	46600	46600	46600	46600	0
480	20240313	122300	139644100	46600	46600	46600	46600	0
481	20240313	122200	139644100	46600	46600	46600	46600	0
482	20240313	122100	139644100	46600	46550	46600	46450	41
483	20240313	122000	137735600	46400	46400	46400	46400	0
484	20240313	121900	137735600	46400	46400	46400	46400	1
485	20240313	121800	137689200	46400	46400	46400	46400	8
486	20240313	121700	137318000	46400	46400	46400	46400	0
487	20240313	121600	137318000	46400	46400	46400	46400	12
488	20240313	121500	136761200	46400	46400	46400	46400	0
489	20240313	121400	136761200	46400	46400	46400	46400	0
490	20240313	121300	136761200	46400	46400	46400	46400	0
491	20240313	121200	136761200	46400	46400	46400	46400	0
492	20240313	121100	136761200	46400	46400	46400	46400	8
493	20240313	121000	136390000	46550	46550	46550	46550	20
494	20240313	120900	135459000	46400	46400	46400	46400	2
495	20240313	120800	135366200	46400	46400	46400	46400	1
496	20240313	120700	135319800	46550	46550	46550	46550	0
497	20240313	120600	135319800	46550	46550	46550	46550	0
498	20240313	120500	135319800	46550	46550	46550	46550	0
499	20240313	120400	135319800	46550	46400	46550	46400	9
500	20240313	120300	134902050	46400	46400	46400	46400	0
501	20240313	120200	134902050	46400	46550	46550	46400	19
502	20240313	120100	134020300	46500	46450	46500	46450	43
503	20240313	120000	132020850	46400	46400	46400	46400	1
504	20240313	115900	131974450	46450	46400	46450	46400	3
505	20240313	115800	131835150	46400	46400	46400	46400	22
506	20240313	115700	130814350	46400	46400	46400	46400	8
507	20240313	115600	130443150	46400	46400	46400	46400	0
508	20240313	115500	130443150	46400	46400	46400	46400	0
509	20240313	115400	130443150	46400	46400	46400	46400	0
510	20240313	115300	130443150	46400	46400	46400	46400	0
511	20240313	115200	130443150	46400	46400	46400	46400	1
512	20240313	115100	130396750	46400	46400	46400	46400	0
513	20240313	115000	130396750	46400	46450	46450	46400	10
514	20240313	114900	129932700	46400	46400	46400	46400	1
515	20240313	114800	129886300	46450	46450	46450	46450	2
516	20240313	114700	129793400	46400	46400	46400	46400	0
517	20240313	114600	129793400	46400	46400	46400	46400	0
518	20240313	114500	129793400	46400	46400	46400	46400	0
519	20240313	114400	129793400	46400	46400	46400	46400	1
520	20240313	114300	129747000	46400	46400	46400	46400	137
521	20240313	114200	123390200	46400	46400	46400	46400	1
522	20240313	114100	123343800	46450	46450	46450	46450	0
523	20240313	114000	123343800	46450	46450	46450	46450	10
524	20240313	113900	122879300	46400	46400	46400	46400	2
525	20240313	113800	122786500	46400	46400	46400	46400	0
526	20240313	113700	122786500	46400	46400	46400	46400	0
527	20240313	113600	122786500	46400	46400	46400	46400	8
528	20240313	113500	122415300	46400	46400	46400	46400	1
529	20240313	113400	122368900	46450	46450	46450	46450	5
530	20240313	113300	122136650	46400	46400	46400	46400	0
531	20240313	113200	122136650	46400	46400	46400	46400	0
532	20240313	113100	122136650	46400	46400	46400	46400	1
533	20240313	113000	122090250	46450	46450	46450	46450	16
534	20240313	112900	121347050	46400	46400	46400	46400	2
535	20240313	112800	121254250	46400	46400	46400	46400	0
536	20240313	112700	121254250	46400	46400	46400	46400	62
537	20240313	112600	118377450	46400	46400	46400	46400	21
538	20240313	112500	117403050	46400	46400	46400	46400	0
539	20240313	112400	117403050	46400	46400	46400	46400	2
540	20240313	112300	117310250	46400	46400	46400	46400	0
541	20240313	112200	117310250	46400	46400	46400	46400	0
542	20240313	112100	117310250	46400	46400	46400	46400	1
543	20240313	112000	117263850	46300	46300	46300	46300	1
544	20240313	111900	117217550	46300	46300	46300	46300	2
545	20240313	111800	117124950	46400	46400	46400	46400	0
546	20240313	111700	117124950	46400	46400	46400	46400	0
547	20240313	111600	117124950	46400	46400	46400	46400	0
548	20240313	111500	117124950	46400	46400	46400	46400	0
549	20240313	111400	117124950	46400	46400	46400	46400	0
550	20240313	111300	117124950	46400	46400	46400	46400	0
551	20240313	111200	117124950	46400	46400	46400	46400	0
552	20240313	111100	117124950	46400	46400	46400	46400	0
553	20240313	111000	117124950	46400	46400	46400	46400	1
554	20240313	110900	117078550	46400	46400	46400	46400	0
555	20240313	110800	117078550	46400	46400	46400	46400	0
556	20240313	110700	117078550	46400	46400	46400	46400	0
557	20240313	110600	117078550	46400	46400	46400	46400	0
558	20240313	110500	117078550	46400	46400	46400	46400	0
559	20240313	110400	117078550	46400	46400	46400	46400	0
560	20240313	110300	117078550	46400	46400	46400	46400	0
561	20240313	110200	117078550	46400	46400	46400	46400	0
562	20240313	110100	117078550	46400	46400	46400	46400	0
563	20240313	110000	117078550	46400	46400	46400	46400	1
564	20240313	105900	117032150	46300	46300	46300	46300	37
565	20240313	105800	115319050	46300	46300	46300	46300	15
566	20240313	105700	114624550	46350	46350	46350	46350	0
567	20240313	105600	114624550	46350	46350	46350	46350	0
568	20240313	105500	114624550	46350	46350	46350	46350	3
569	20240313	105400	114485500	46350	46350	46350	46350	0
570	20240313	105300	114485500	46350	46350	46350	46350	0
571	20240313	105200	114485500	46350	46350	46350	46350	0
572	20240313	105100	114485500	46350	46350	46350	46350	0
573	20240313	105000	114485500	46350	46350	46350	46350	0
574	20240313	104900	114485500	46350	46350	46350	46350	0
575	20240313	104800	114485500	46350	46350	46350	46350	17
576	20240313	104700	113697550	46450	46450	46450	46450	2
577	20240313	104600	113604650	46450	46400	46450	46400	356
578	20240313	104500	97072250	46350	46350	46350	46350	100
579	20240313	104400	92437250	46250	46250	46250	46250	2
580	20240313	104300	92344750	46300	46300	46300	46300	20
581	20240313	104200	91418750	46400	46400	46400	46400	0
582	20240313	104100	91418750	46400	46400	46400	46400	0
583	20240313	104000	91418750	46400	46400	46400	46400	0
584	20240313	103900	91418750	46400	46400	46400	46400	0
585	20240313	103800	91418750	46400	46400	46400	46400	0
586	20240313	103700	91418750	46400	46400	46400	46400	0
587	20240313	103600	91418750	46400	46400	46400	46400	0
588	20240313	103500	91418750	46400	46400	46400	46400	0
589	20240313	103400	91418750	46400	46400	46400	46400	0
590	20240313	103300	91418750	46400	46400	46400	46400	0
591	20240313	103200	91418750	46400	46400	46400	46400	0
592	20240313	103100	91418750	46400	46400	46400	46400	0
593	20240313	103000	91418750	46400	46400	46400	46400	0
594	20240313	102900	91418750	46400	46400	46400	46400	0
595	20240313	102800	91418750	46400	46400	46400	46400	0
596	20240313	102700	91418750	46400	46400	46400	46400	0
597	20240313	102600	91418750	46400	46400	46400	46400	0
598	20240313	102500	91418750	46400	46400	46400	46400	1
599	20240313	102400	91372350	46400	46400	46400	46400	0
600	20240313	102300	91372350	46400	46400	46400	46400	10
601	20240313	102200	90908350	46400	46400	46400	46400	0
602	20240313	102100	90908350	46400	46400	46400	46400	0
603	20240313	102000	90908350	46400	46400	46400	46400	0
604	20240313	101900	90908350	46400	46400	46400	46400	0
605	20240313	101800	90908350	46400	46400	46400	46400	0
606	20240313	101700	90908350	46400	46400	46400	46400	0
607	20240313	101600	90908350	46400	46400	46400	46400	0
608	20240313	101500	90908350	46400	46400	46400	46400	0
609	20240313	101400	90908350	46400	46400	46400	46400	0
610	20240313	101300	90908350	46400	46300	46400	46300	7
611	20240313	101200	90584150	46300	46300	46300	46300	1
612	20240313	101100	90537850	46300	46300	46300	46300	11
613	20240313	101000	90028550	46300	46300	46300	46300	2
614	20240313	100900	89935950	46250	46250	46250	46250	0
615	20240313	100800	89935950	46250	46250	46250	46250	0
616	20240313	100700	89935950	46250	46250	46250	46250	120
617	20240313	100600	84385950	46100	46100	46100	46100	0
618	20240313	100500	84385950	46100	46200	46200	46100	223
619	20240313	100400	74093150	46200	46200	46200	46200	0
620	20240313	100300	74093150	46200	46200	46200	46200	0
621	20240313	100200	74093150	46200	46150	46200	46150	87
622	20240313	100100	70074700	46150	46150	46150	46150	0
623	20240313	100000	70074700	46150	46150	46150	46150	0
624	20240313	095900	70074700	46150	46300	46300	46150	500
625	20240313	095800	46966500	46350	46350	46350	46350	5
626	20240313	095700	46734750	46350	46350	46350	46350	1
627	20240313	095600	46688400	46300	46300	46300	46300	1
628	20240313	095500	46642100	46300	46300	46300	46300	0
629	20240313	095400	46642100	46300	46300	46300	46300	0
630	20240313	095300	46642100	46300	46300	46300	46300	10
631	20240313	095200	46179100	46300	46300	46300	46300	0
632	20240313	095100	46179100	46300	46300	46300	46300	0
633	20240313	095000	46179100	46300	46300	46300	46300	0
634	20240313	094900	46179100	46300	46300	46300	46300	0
635	20240313	094800	46179100	46300	46300	46300	46300	0
636	20240313	094700	46179100	46300	46300	46300	46300	0
637	20240313	094600	46179100	46300	46300	46300	46300	0
638	20240313	094500	46179100	46300	46300	46300	46300	0
639	20240313	094400	46179100	46300	46300	46300	46300	0
640	20240313	094300	46179100	46300	46300	46300	46300	1
641	20240313	094200	46132800	46200	46200	46200	46200	0
642	20240313	094100	46132800	46200	46200	46200	46200	154
643	20240313	094000	39018000	46200	46200	46200	46200	15
644	20240313	093900	38325000	46250	46250	46250	46250	9
645	20240313	093800	37908750	46250	46250	46250	46250	31
646	20240313	093700	36475000	46300	46300	46300	46300	1
647	20240313	093600	36428700	46300	46500	46500	46300	502
648	20240313	093500	13176300	46400	46400	46400	46400	0
649	20240313	093400	13176300	46400	46400	46400	46400	0
650	20240313	093300	13176300	46400	46400	46400	46400	0
651	20240313	093200	13176300	46400	46400	46400	46400	1
652	20240313	093100	13129900	46500	46500	46500	46500	0
653	20240313	093000	13129900	46500	46500	46500	46500	12
654	20240313	092900	12571900	46500	46500	46500	46500	0
655	20240313	092800	12571900	46500	46500	46500	46500	1
656	20240313	092700	12525400	46500	46500	46500	46500	1
657	20240313	092600	12478900	46450	46450	46450	46450	9
658	20240313	092500	12060850	46450	46450	46450	46450	0
659	20240313	092400	12060850	46450	46450	46450	46450	1
660	20240313	092300	12014400	46300	46300	46300	46300	0
661	20240313	092200	12014400	46300	46300	46300	46300	0
662	20240313	092100	12014400	46300	46300	46300	46300	10
663	20240313	092000	11551400	46300	46300	46300	46300	0
664	20240313	091900	11551400	46300	46300	46300	46300	1
665	20240313	091800	11505100	46150	46150	46150	46150	0
666	20240313	091700	11505100	46150	46150	46150	46150	15
667	20240313	091600	10812850	46050	46150	46150	46050	25
668	20240313	091500	9660800	46150	46350	46500	46150	61
669	20240313	091400	6839400	46150	46250	46250	46150	90
670	20240313	091300	2684150	46500	46500	46500	46500	0
671	20240313	091200	2684150	46500	46500	46500	46500	0
672	20240313	091100	2684150	46500	46500	46500	46500	0
673	20240313	091000	2684150	46500	46500	46500	46500	0
674	20240313	090900	2684150	46500	46500	46500	46500	2
675	20240313	090800	2591150	46550	46550	46550	46550	0
676	20240313	090700	2591150	46550	46550	46550	46550	0
677	20240313	090600	2591150	46550	46550	46550	46550	0
678	20240313	090500	2591150	46550	46550	46550	46550	0
679	20240313	090400	2591150	46550	46550	46550	46550	0
680	20240313	090300	2591150	46550	46550	46550	46550	2
681	20240313	090200	2498050	46650	46650	46650	46650	0
682	20240313	090100	2498050	46650	46650	46650	46650	0
683	20240313	090000	2498050	46650	46250	46650	46250	53