KissMeData/306200/min/candle-20240314.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240314	210400	478838400	137800	137800	137800	137800	27
3	20240314	210300	478838400	137800	137800	137800	137800	0
4	20240314	210200	478838400	137800	137800	137800	137800	0
5	20240314	210100	478838400	137800	137800	137800	137800	0
6	20240314	210000	478838400	137800	137800	137800	137800	0
7	20240314	205900	478838400	137800	137800	137800	137800	0
8	20240314	205800	478838400	137800	137800	137800	137800	0
9	20240314	205700	478838400	137800	137800	137800	137800	0
10	20240314	205600	478838400	137800	137800	137800	137800	0
11	20240314	205500	478838400	137800	137800	137800	137800	0
12	20240314	205400	478838400	137800	137800	137800	137800	0
13	20240314	205300	478838400	137800	137800	137800	137800	0
14	20240314	205200	478838400	137800	137800	137800	137800	0
15	20240314	205100	478838400	137800	137800	137800	137800	0
16	20240314	205000	478838400	137800	137800	137800	137800	0
17	20240314	204900	478838400	137800	137800	137800	137800	0
18	20240314	204800	478838400	137800	137800	137800	137800	0
19	20240314	204700	478838400	137800	137800	137800	137800	0
20	20240314	204600	478838400	137800	137800	137800	137800	0
21	20240314	204500	478838400	137800	137800	137800	137800	0
22	20240314	204400	478838400	137800	137800	137800	137800	0
23	20240314	204300	478838400	137800	137800	137800	137800	0
24	20240314	204200	478838400	137800	137800	137800	137800	0
25	20240314	204100	478838400	137800	137800	137800	137800	0
26	20240314	204000	478838400	137800	137800	137800	137800	0
27	20240314	203900	478838400	137800	137800	137800	137800	0
28	20240314	203800	478838400	137800	137800	137800	137800	0
29	20240314	203700	478838400	137800	137800	137800	137800	0
30	20240314	203600	478838400	137800	137800	137800	137800	0
31	20240314	203500	478838400	137800	137800	137800	137800	0
32	20240314	203400	478838400	137800	137800	137800	137800	27
33	20240314	203300	478838400	137800	137800	137800	137800	0
34	20240314	203200	478838400	137800	137800	137800	137800	0
35	20240314	203100	478838400	137800	137800	137800	137800	0
36	20240314	203000	478838400	137800	137800	137800	137800	0
37	20240314	202900	478838400	137800	137800	137800	137800	0
38	20240314	202800	478838400	137800	137800	137800	137800	0
39	20240314	202700	478838400	137800	137800	137800	137800	0
40	20240314	202600	478838400	137800	137800	137800	137800	0
41	20240314	202500	478838400	137800	137800	137800	137800	0
42	20240314	202400	478838400	137800	137800	137800	137800	0
43	20240314	202300	478838400	137800	137800	137800	137800	0
44	20240314	202200	478838400	137800	137800	137800	137800	0
45	20240314	202100	478838400	137800	137800	137800	137800	0
46	20240314	202000	478838400	137800	137800	137800	137800	0
47	20240314	201900	478838400	137800	137800	137800	137800	0
48	20240314	201800	478838400	137800	137800	137800	137800	0
49	20240314	201700	478838400	137800	137800	137800	137800	0
50	20240314	201600	478838400	137800	137800	137800	137800	0
51	20240314	201500	478838400	137800	137800	137800	137800	0
52	20240314	201400	478838400	137800	137800	137800	137800	0
53	20240314	201300	478838400	137800	137800	137800	137800	0
54	20240314	201200	478838400	137800	137800	137800	137800	0
55	20240314	201100	478838400	137800	137800	137800	137800	0
56	20240314	201000	478838400	137800	137800	137800	137800	0
57	20240314	200900	478838400	137800	137800	137800	137800	0
58	20240314	200800	478838400	137800	137800	137800	137800	0
59	20240314	200700	478838400	137800	137800	137800	137800	0
60	20240314	200600	478838400	137800	137800	137800	137800	0
61	20240314	200500	478838400	137800	137800	137800	137800	0
62	20240314	200400	478838400	137800	137800	137800	137800	27
63	20240314	200300	478838400	137800	137800	137800	137800	0
64	20240314	200200	478838400	137800	137800	137800	137800	0
65	20240314	200100	478838400	137800	137800	137800	137800	0
66	20240314	200000	478838400	137800	137800	137800	137800	0
67	20240314	195900	478838400	137800	137800	137800	137800	0
68	20240314	195800	478838400	137800	137800	137800	137800	0
69	20240314	195700	478838400	137800	137800	137800	137800	0
70	20240314	195600	478838400	137800	137800	137800	137800	0
71	20240314	195500	478838400	137800	137800	137800	137800	0
72	20240314	195400	478838400	137800	137800	137800	137800	0
73	20240314	195300	478838400	137800	137800	137800	137800	0
74	20240314	195200	478838400	137800	137800	137800	137800	0
75	20240314	195100	478838400	137800	137800	137800	137800	0
76	20240314	195000	478838400	137800	137800	137800	137800	0
77	20240314	194900	478838400	137800	137800	137800	137800	0
78	20240314	194800	478838400	137800	137800	137800	137800	0
79	20240314	194700	478838400	137800	137800	137800	137800	0
80	20240314	194600	478838400	137800	137800	137800	137800	0
81	20240314	194500	478838400	137800	137800	137800	137800	0
82	20240314	194400	478838400	137800	137800	137800	137800	0
83	20240314	194300	478838400	137800	137800	137800	137800	0
84	20240314	194200	478838400	137800	137800	137800	137800	0
85	20240314	194100	478838400	137800	137800	137800	137800	0
86	20240314	194000	478838400	137800	137800	137800	137800	0
87	20240314	193900	478838400	137800	137800	137800	137800	0
88	20240314	193800	478838400	137800	137800	137800	137800	0
89	20240314	193700	478838400	137800	137800	137800	137800	0
90	20240314	193600	478838400	137800	137800	137800	137800	0
91	20240314	193500	478838400	137800	137800	137800	137800	0
92	20240314	193400	478838400	137800	137800	137800	137800	27
93	20240314	193300	478838400	137800	137800	137800	137800	0
94	20240314	193200	478838400	137800	137800	137800	137800	0
95	20240314	193100	478838400	137800	137800	137800	137800	0
96	20240314	193000	478838400	137800	137800	137800	137800	0
97	20240314	192900	478838400	137800	137800	137800	137800	0
98	20240314	192800	478838400	137800	137800	137800	137800	0
99	20240314	192700	478838400	137800	137800	137800	137800	0
100	20240314	192600	478838400	137800	137800	137800	137800	0
101	20240314	192500	478838400	137800	137800	137800	137800	0
102	20240314	192400	478838400	137800	137800	137800	137800	0
103	20240314	192300	478838400	137800	137800	137800	137800	0
104	20240314	192200	478838400	137800	137800	137800	137800	0
105	20240314	192100	478838400	137800	137800	137800	137800	0
106	20240314	192000	478838400	137800	137800	137800	137800	0
107	20240314	191900	478838400	137800	137800	137800	137800	0
108	20240314	191800	478838400	137800	137800	137800	137800	0
109	20240314	191700	478838400	137800	137800	137800	137800	0
110	20240314	191600	478838400	137800	137800	137800	137800	0
111	20240314	191500	478838400	137800	137800	137800	137800	0
112	20240314	191400	478838400	137800	137800	137800	137800	0
113	20240314	191300	478838400	137800	137800	137800	137800	0
114	20240314	191200	478838400	137800	137800	137800	137800	0
115	20240314	191100	478838400	137800	137800	137800	137800	0
116	20240314	191000	478838400	137800	137800	137800	137800	0
117	20240314	190900	478838400	137800	137800	137800	137800	0
118	20240314	190800	478838400	137800	137800	137800	137800	0
119	20240314	190700	478838400	137800	137800	137800	137800	0
120	20240314	190600	478838400	137800	137800	137800	137800	0
121	20240314	190500	478838400	137800	137800	137800	137800	0
122	20240314	190400	478838400	137800	137800	137800	137800	27
123	20240314	190300	478838400	137800	137800	137800	137800	0
124	20240314	190200	478838400	137800	137800	137800	137800	0
125	20240314	190100	478838400	137800	137800	137800	137800	0
126	20240314	190000	478838400	137800	137800	137800	137800	0
127	20240314	185900	478838400	137800	137800	137800	137800	0
128	20240314	185800	478838400	137800	137800	137800	137800	0
129	20240314	185700	478838400	137800	137800	137800	137800	0
130	20240314	185600	478838400	137800	137800	137800	137800	0
131	20240314	185500	478838400	137800	137800	137800	137800	0
132	20240314	185400	478838400	137800	137800	137800	137800	0
133	20240314	185300	478838400	137800	137800	137800	137800	0
134	20240314	185200	478838400	137800	137800	137800	137800	0
135	20240314	185100	478838400	137800	137800	137800	137800	0
136	20240314	185000	478838400	137800	137800	137800	137800	0
137	20240314	184900	478838400	137800	137800	137800	137800	0
138	20240314	184800	478838400	137800	137800	137800	137800	0
139	20240314	184700	478838400	137800	137800	137800	137800	0
140	20240314	184600	478838400	137800	137800	137800	137800	0
141	20240314	184500	478838400	137800	137800	137800	137800	0
142	20240314	184400	478838400	137800	137800	137800	137800	0
143	20240314	184300	478838400	137800	137800	137800	137800	0
144	20240314	184200	478838400	137800	137800	137800	137800	0
145	20240314	184100	478838400	137800	137800	137800	137800	0
146	20240314	184000	478838400	137800	137800	137800	137800	0
147	20240314	183900	478838400	137800	137800	137800	137800	0
148	20240314	183800	478838400	137800	137800	137800	137800	0
149	20240314	183700	478838400	137800	137800	137800	137800	0
150	20240314	183600	478838400	137800	137800	137800	137800	0
151	20240314	183500	478838400	137800	137800	137800	137800	0
152	20240314	183400	478838400	137800	137800	137800	137800	27
153	20240314	183300	478838400	137800	137800	137800	137800	0
154	20240314	183200	478838400	137800	137800	137800	137800	0
155	20240314	183100	478838400	137800	137800	137800	137800	0
156	20240314	183000	478838400	137800	137800	137800	137800	0
157	20240314	182900	478838400	137800	137800	137800	137800	0
158	20240314	182800	478838400	137800	137800	137800	137800	0
159	20240314	182700	478838400	137800	137800	137800	137800	0
160	20240314	182600	478838400	137800	137800	137800	137800	0
161	20240314	182500	478838400	137800	137800	137800	137800	0
162	20240314	182400	478838400	137800	137800	137800	137800	0
163	20240314	182300	478838400	137800	137800	137800	137800	0
164	20240314	182200	478838400	137800	137800	137800	137800	0
165	20240314	182100	478838400	137800	137800	137800	137800	0
166	20240314	182000	478838400	137800	137800	137800	137800	0
167	20240314	181900	478838400	137800	137800	137800	137800	0
168	20240314	181800	478838400	137800	137800	137800	137800	0
169	20240314	181700	478838400	137800	137800	137800	137800	0
170	20240314	181600	478838400	137800	137800	137800	137800	0
171	20240314	181500	478838400	137800	137800	137800	137800	0
172	20240314	181400	478838400	137800	137800	137800	137800	0
173	20240314	181300	478838400	137800	137800	137800	137800	0
174	20240314	181200	478838400	137800	137800	137800	137800	0
175	20240314	181100	478838400	137800	137800	137800	137800	0
176	20240314	181000	478838400	137800	137800	137800	137800	0
177	20240314	180900	478838400	137800	137800	137800	137800	0
178	20240314	180800	478838400	137800	137800	137800	137800	0
179	20240314	180700	478838400	137800	137800	137800	137800	0
180	20240314	180600	478838400	137800	137800	137800	137800	0
181	20240314	180500	478838400	137800	137800	137800	137800	0
182	20240314	180400	478838400	137800	137800	137800	137800	27
183	20240314	180300	478838400	137800	137800	137800	137800	0
184	20240314	180200	478838400	137800	137800	137800	137800	0
185	20240314	180100	478838400	137800	137800	137800	137800	0
186	20240314	180000	478838400	137800	137800	137800	137800	0
187	20240314	175900	478838400	137800	137800	137800	137800	0
188	20240314	175800	478838400	137800	137800	137800	137800	0
189	20240314	175700	478838400	137800	137800	137800	137800	0
190	20240314	175600	478838400	137800	137800	137800	137800	0
191	20240314	175500	478838400	137800	137800	137800	137800	0
192	20240314	175400	478838400	137800	137800	137800	137800	0
193	20240314	175300	478838400	137800	137800	137800	137800	0
194	20240314	175200	478838400	137800	137800	137800	137800	0
195	20240314	175100	478838400	137800	137800	137800	137800	0
196	20240314	175000	478838400	137800	137800	137800	137800	0
197	20240314	174900	478838400	137800	137800	137800	137800	0
198	20240314	174800	478838400	137800	137800	137800	137800	0
199	20240314	174700	478838400	137800	137800	137800	137800	0
200	20240314	174600	478838400	137800	137800	137800	137800	0
201	20240314	174500	478838400	137800	137800	137800	137800	0
202	20240314	174400	478838400	137800	137800	137800	137800	0
203	20240314	174300	478838400	137800	137800	137800	137800	0
204	20240314	174200	478838400	137800	137800	137800	137800	0
205	20240314	174100	478838400	137800	137800	137800	137800	0
206	20240314	174000	478838400	137800	137800	137800	137800	0
207	20240314	173900	478838400	137800	137800	137800	137800	0
208	20240314	173800	478838400	137800	137800	137800	137800	0
209	20240314	173700	478838400	137800	137800	137800	137800	0
210	20240314	173600	478838400	137800	137800	137800	137800	0
211	20240314	173500	478838400	137800	137800	137800	137800	0
212	20240314	173400	478838400	137800	137800	137800	137800	27
213	20240314	173300	478838400	137800	137800	137800	137800	0
214	20240314	173200	478838400	137800	137800	137800	137800	0
215	20240314	173100	478838400	137800	137800	137800	137800	0
216	20240314	173000	478838400	137800	137800	137800	137800	0
217	20240314	172900	478838400	137800	137800	137800	137800	0
218	20240314	172800	478838400	137800	137800	137800	137800	0
219	20240314	172700	478838400	137800	137800	137800	137800	0
220	20240314	172600	478838400	137800	137800	137800	137800	0
221	20240314	172500	478838400	137800	137800	137800	137800	0
222	20240314	172400	478838400	137800	137800	137800	137800	0
223	20240314	172300	478838400	137800	137800	137800	137800	0
224	20240314	172200	478838400	137800	137800	137800	137800	0
225	20240314	172100	478838400	137800	137800	137800	137800	0
226	20240314	172000	478838400	137800	137800	137800	137800	0
227	20240314	171900	478838400	137800	137800	137800	137800	0
228	20240314	171800	478838400	137800	137800	137800	137800	0
229	20240314	171700	478838400	137800	137800	137800	137800	0
230	20240314	171600	478838400	137800	137800	137800	137800	0
231	20240314	171500	478838400	137800	137800	137800	137800	0
232	20240314	171400	478838400	137800	137800	137800	137800	0
233	20240314	171300	478838400	137800	137800	137800	137800	0
234	20240314	171200	478838400	137800	137800	137800	137800	0
235	20240314	171100	478838400	137800	137800	137800	137800	0
236	20240314	171000	478838400	137800	137800	137800	137800	0
237	20240314	170900	478838400	137800	137800	137800	137800	0
238	20240314	170800	478838400	137800	137800	137800	137800	0
239	20240314	170700	478838400	137800	137800	137800	137800	0
240	20240314	170600	478838400	137800	137800	137800	137800	0
241	20240314	170500	478838400	137800	137800	137800	137800	0
242	20240314	170400	478838400	137800	137800	137800	137800	27
243	20240314	170300	478838400	137800	137800	137800	137800	0
244	20240314	170200	478838400	137800	137800	137800	137800	0
245	20240314	170100	478838400	137800	137800	137800	137800	0
246	20240314	170000	478838400	137800	137800	137800	137800	0
247	20240314	165900	478838400	137800	137800	137800	137800	0
248	20240314	165800	478838400	137800	137800	137800	137800	0
249	20240314	165700	478838400	137800	137800	137800	137800	0
250	20240314	165600	478838400	137800	137800	137800	137800	0
251	20240314	165500	478838400	137800	137800	137800	137800	0
252	20240314	165400	478838400	137800	137800	137800	137800	0
253	20240314	165300	478838400	137800	137800	137800	137800	0
254	20240314	165200	478838400	137800	137800	137800	137800	0
255	20240314	165100	478838400	137800	137800	137800	137800	0
256	20240314	165000	478838400	137800	137800	137800	137800	0
257	20240314	164900	478838400	137800	137800	137800	137800	0
258	20240314	164800	478838400	137800	137800	137800	137800	0
259	20240314	164700	478838400	137800	137800	137800	137800	0
260	20240314	164600	478838400	137800	137800	137800	137800	0
261	20240314	164500	478838400	137800	137800	137800	137800	0
262	20240314	164400	478838400	137800	137800	137800	137800	0
263	20240314	164300	478838400	137800	137800	137800	137800	0
264	20240314	164200	478838400	137800	137800	137800	137800	0
265	20240314	164100	478838400	137800	137800	137800	137800	0
266	20240314	164000	478838400	137800	137800	137800	137800	0
267	20240314	163900	478838400	137800	137800	137800	137800	0
268	20240314	163800	478838400	137800	137800	137800	137800	0
269	20240314	163700	478838400	137800	137800	137800	137800	0
270	20240314	163600	478838400	137800	137800	137800	137800	0
271	20240314	163500	478838400	137800	137800	137800	137800	0
272	20240314	163400	478838400	137800	137800	137800	137800	27
273	20240314	163300	478838400	137800	137800	137800	137800	0
274	20240314	163200	478838400	137800	137800	137800	137800	0
275	20240314	163100	478838400	137800	137800	137800	137800	0
276	20240314	163000	478838400	137800	137800	137800	137800	0
277	20240314	162900	478838400	137800	137800	137800	137800	0
278	20240314	162800	478838400	137800	137800	137800	137800	0
279	20240314	162700	478838400	137800	137800	137800	137800	0
280	20240314	162600	478838400	137800	137800	137800	137800	0
281	20240314	162500	478838400	137800	137800	137800	137800	0
282	20240314	162400	478838400	137800	137800	137800	137800	0
283	20240314	162300	478838400	137800	137800	137800	137800	0
284	20240314	162200	478838400	137800	137800	137800	137800	0
285	20240314	162100	478838400	137800	137800	137800	137800	0
286	20240314	162000	478838400	137800	137800	137800	137800	0
287	20240314	161900	478838400	137800	137800	137800	137800	0
288	20240314	161800	478838400	137800	137800	137800	137800	0
289	20240314	161700	478838400	137800	137800	137800	137800	0
290	20240314	161600	478838400	137800	137800	137800	137800	0
291	20240314	161500	478838400	137800	137800	137800	137800	0
292	20240314	161400	478838400	137800	137800	137800	137800	0
293	20240314	161300	478838400	137800	137800	137800	137800	0
294	20240314	161200	478838400	137800	137800	137800	137800	0
295	20240314	161100	478838400	137800	137800	137800	137800	0
296	20240314	161000	478838400	137800	137800	137800	137800	0
297	20240314	160900	478838400	137800	137800	137800	137800	0
298	20240314	160800	478838400	137800	137800	137800	137800	0
299	20240314	160700	478838400	137800	137800	137800	137800	0
300	20240314	160600	478838400	137800	137800	137800	137800	0
301	20240314	160500	478838400	137800	137800	137800	137800	0
302	20240314	160400	478838400	137800	137800	137800	137800	27
303	20240314	160300	478838400	137800	137800	137800	137800	0
304	20240314	160200	478838400	137800	137800	137800	137800	0
305	20240314	160100	478838400	137800	137800	137800	137800	0
306	20240314	160000	478838400	137800	137800	137800	137800	0
307	20240314	155900	478838400	137800	137800	137800	137800	0
308	20240314	155800	478838400	137800	137800	137800	137800	0
309	20240314	155700	478838400	137800	137800	137800	137800	0
310	20240314	155600	478838400	137800	137800	137800	137800	0
311	20240314	155500	478838400	137800	137800	137800	137800	0
312	20240314	155400	478838400	137800	137800	137800	137800	0
313	20240314	155300	478838400	137800	137800	137800	137800	0
314	20240314	155200	478838400	137800	137800	137800	137800	0
315	20240314	155100	478838400	137800	137800	137800	137800	0
316	20240314	155000	478838400	137800	137800	137800	137800	0
317	20240314	154900	478838400	137800	137800	137800	137800	0
318	20240314	154800	478838400	137800	137800	137800	137800	0
319	20240314	154700	478838400	137800	137800	137800	137800	0
320	20240314	154600	478838400	137800	137800	137800	137800	0
321	20240314	154500	478838400	137800	137800	137800	137800	0
322	20240314	154400	478838400	137800	137800	137800	137800	0
323	20240314	154300	478838400	137800	137800	137800	137800	0
324	20240314	154200	478838400	137800	137800	137800	137800	0
325	20240314	154100	478838400	137800	137800	137800	137800	0
326	20240314	154000	478838400	137800	137800	137800	137800	0
327	20240314	153900	478838400	137800	137800	137800	137800	0
328	20240314	153800	478838400	137800	137800	137800	137800	0
329	20240314	153700	478838400	137800	137800	137800	137800	0
330	20240314	153600	478838400	137800	137800	137800	137800	0
331	20240314	153500	478838400	137800	137800	137800	137800	0
332	20240314	153400	478838400	137800	137800	137800	137800	27
333	20240314	153300	478838400	137800	137800	137800	137800	0
334	20240314	153200	478838400	137800	137800	137800	137800	0
335	20240314	153100	478838400	137800	137800	137800	137800	0
336	20240314	153000	478838400	137800	137800	137800	137800	27
337	20240314	152900	475117800	137900	137900	137900	137900	0
338	20240314	152800	475117800	137900	137900	137900	137900	0
339	20240314	152700	475117800	137900	137900	137900	137900	0
340	20240314	152600	475117800	137900	137900	137900	137900	0
341	20240314	152500	475117800	137900	137900	137900	137900	0
342	20240314	152400	475117800	137900	137900	137900	137900	0
343	20240314	152300	475117800	137900	137900	137900	137900	0
344	20240314	152200	475117800	137900	137900	137900	137900	0
345	20240314	152100	475117800	137900	137900	137900	137900	0
346	20240314	152000	475117800	137900	137900	137900	137900	0
347	20240314	151900	475117800	137900	137900	137900	137800	25
348	20240314	151800	471670900	137900	137900	137900	137900	0
349	20240314	151700	471670900	137900	137900	137900	137900	14
350	20240314	151600	469740300	137900	137900	137900	137900	2
351	20240314	151500	469464500	137900	137900	137900	137900	0
352	20240314	151400	469464500	137900	137600	137900	137600	69
353	20240314	151300	459952800	137800	137800	137800	137800	1
354	20240314	151200	459815000	137800	137800	137800	137800	15
355	20240314	151100	457748000	137800	137800	137800	137800	1
356	20240314	151000	457610200	137600	137700	137700	137600	15
357	20240314	150900	455546100	137700	137700	137700	137700	0
358	20240314	150800	455546100	137700	137800	137800	137700	6
359	20240314	150700	454719800	137900	137900	137900	137900	17
360	20240314	150600	452375500	137900	137900	137900	137900	1
361	20240314	150500	452237600	137900	137900	137900	137900	1
362	20240314	150400	452099700	137800	137800	137800	137800	0
363	20240314	150300	452099700	137800	137800	137800	137800	36
364	20240314	150200	447138900	137800	137700	137800	137700	88
365	20240314	150100	435013700	137700	137500	137700	137500	40
366	20240314	150000	429507900	137500	137500	137500	137500	2
367	20240314	145900	429232900	137600	137600	137600	137600	0
368	20240314	145800	429232900	137600	137600	137600	137600	2
369	20240314	145700	428957700	137500	137500	137500	137500	0
370	20240314	145600	428957700	137500	137500	137500	137500	1
371	20240314	145500	428820200	137600	137600	137600	137600	2
372	20240314	145400	428545000	137500	137500	137500	137500	0
373	20240314	145300	428545000	137500	137500	137500	137500	27
374	20240314	145200	424832500	137600	137600	137600	137600	0
375	20240314	145100	424832500	137600	137600	137600	137600	2
376	20240314	145000	424557300	137500	137500	137500	137500	2
377	20240314	144900	424282300	137600	137600	137600	137600	0
378	20240314	144800	424282300	137600	137600	137600	137600	2
379	20240314	144700	424007100	137500	137500	137500	137500	1
380	20240314	144600	423869600	137600	137600	137600	137600	0
381	20240314	144500	423869600	137600	137600	137600	137600	0
382	20240314	144400	423869600	137600	137600	137600	137600	2
383	20240314	144300	423594400	137500	137500	137500	137500	2
384	20240314	144200	423319400	137600	137700	137700	137600	13
385	20240314	144100	421530100	137700	137700	137700	137700	3
386	20240314	144000	421117000	137600	137600	137600	137600	1
387	20240314	143900	420979400	137700	137700	137700	137700	2
388	20240314	143800	420704000	137600	137600	137600	137600	0
389	20240314	143700	420704000	137600	137600	137600	137600	12
390	20240314	143600	419052800	137700	137700	137700	137700	2
391	20240314	143500	418777400	137600	137600	137600	137600	0
392	20240314	143400	418777400	137600	137600	137600	137600	1
393	20240314	143300	418639800	137700	137700	137700	137700	7
394	20240314	143200	417675900	137600	137600	137600	137600	0
395	20240314	143100	417675900	137600	137600	137700	137600	5
396	20240314	143000	416987700	137700	137700	137700	137700	6
397	20240314	142900	416161500	137700	137700	137700	137700	0
398	20240314	142800	416161500	137700	137700	137700	137700	0
399	20240314	142700	416161500	137700	137700	137700	137700	13
400	20240314	142600	414371400	137800	137800	137800	137800	0
401	20240314	142500	414371400	137800	137800	137800	137800	2
402	20240314	142400	414095800	137700	137700	137700	137700	1
403	20240314	142300	413958100	137700	137700	137700	137700	0
404	20240314	142200	413958100	137700	137700	137700	137700	10
405	20240314	142100	412581100	137700	137600	137700	137600	6
406	20240314	142000	411755100	137500	137700	137700	137500	7
407	20240314	141900	410791400	137700	137700	137700	137700	0
408	20240314	141800	410791400	137700	137600	137700	137600	2
409	20240314	141700	410516100	137600	137600	137600	137600	0
410	20240314	141600	410516100	137600	137600	137600	137600	0
411	20240314	141500	410516100	137600	137500	137600	137500	3
412	20240314	141400	410103500	137700	137700	137700	137700	0
413	20240314	141300	410103500	137700	137700	137700	137700	0
414	20240314	141200	410103500	137700	137700	137700	137700	0
415	20240314	141100	410103500	137700	137700	137700	137500	14
416	20240314	141000	408175900	137600	137700	137700	137600	20
417	20240314	140900	405423700	137600	137600	137600	137600	1
418	20240314	140800	405286100	137600	137600	137600	137600	2
419	20240314	140700	405010900	137600	137600	137600	137600	0
420	20240314	140600	405010900	137600	137600	137600	137600	1
421	20240314	140500	404873300	137600	137700	137700	137600	3
422	20240314	140400	404460300	137600	137600	137600	137600	0
423	20240314	140300	404460300	137600	137600	137600	137600	0
424	20240314	140200	404460300	137600	137600	137600	137600	2
425	20240314	140100	404185100	137700	137700	137700	137700	4
426	20240314	140000	403634300	137500	137500	137500	137500	0
427	20240314	135900	403634300	137500	137500	137500	137500	1
428	20240314	135800	403496800	137500	137500	137500	137500	29
429	20240314	135700	399509300	137400	137400	137400	137400	13
430	20240314	135600	397723100	137300	137300	137300	137300	0
431	20240314	135500	397723100	137300	137300	137300	137300	3
432	20240314	135400	397311200	137100	137100	137100	137100	0
433	20240314	135300	397311200	137100	137100	137100	137100	0
434	20240314	135200	397311200	137100	137100	137100	137100	1
435	20240314	135100	397174100	137100	137100	137100	137100	0
436	20240314	135000	397174100	137100	137100	137100	137100	5
437	20240314	134900	396488600	137100	137300	137400	137100	24
438	20240314	134800	393192600	137200	137200	137200	137200	15
439	20240314	134700	391134600	137100	137100	137100	137100	0
440	20240314	134600	391134600	137100	137100	137100	137100	3
441	20240314	134500	390723300	137200	137100	137200	137100	6
442	20240314	134400	389900200	137200	137200	137200	137200	1
443	20240314	134300	389763000	137000	137000	137000	137000	2
444	20240314	134200	389489000	137100	137100	137100	137100	2
445	20240314	134100	389214800	137000	137000	137000	137000	0
446	20240314	134000	389214800	137000	137000	137000	137000	0
447	20240314	133900	389214800	137000	137000	137000	137000	2
448	20240314	133800	388940800	137200	137200	137200	137200	5
449	20240314	133700	388254800	137200	137200	137200	137200	20
450	20240314	133600	385510800	137100	137200	137200	137100	3
451	20240314	133500	385099300	137200	137200	137200	137200	1
452	20240314	133400	384962100	137300	137300	137300	137300	2
453	20240314	133300	384687500	137000	137000	137000	137000	2
454	20240314	133200	384413500	137300	137300	137300	137300	0
455	20240314	133100	384413500	137300	137300	137300	137300	2
456	20240314	133000	384138900	137000	137000	137000	137000	1
457	20240314	132900	384001900	137300	137300	137300	137300	0
458	20240314	132800	384001900	137300	137300	137300	137300	2
459	20240314	132700	383727300	137000	137000	137000	137000	2
460	20240314	132600	383453300	137300	137300	137300	137300	0
461	20240314	132500	383453300	137300	137300	137300	137300	0
462	20240314	132400	383453300	137300	137000	137300	137000	13
463	20240314	132300	381671400	137000	137000	137000	137000	1
464	20240314	132200	381534400	137000	137000	137000	137000	0
465	20240314	132100	381534400	137000	137000	137000	137000	0
466	20240314	132000	381534400	137000	137300	137300	137000	5
467	20240314	131900	380848500	137300	137300	137300	137300	0
468	20240314	131800	380848500	137300	137300	137300	137300	1
469	20240314	131700	380711200	137000	137200	137200	137000	53
470	20240314	131600	373444800	137300	137300	137300	137300	0
471	20240314	131500	373444800	137300	137300	137300	137300	20
472	20240314	131400	370698800	137300	137400	137400	137300	3
473	20240314	131300	370286800	137500	137500	137500	137500	62
474	20240314	131200	361761800	137500	137500	137500	137500	0
475	20240314	131100	361761800	137500	137500	137500	137500	2
476	20240314	131000	361486800	137500	137600	137600	137500	3
477	20240314	130900	361074100	137500	137500	137500	137500	0
478	20240314	130800	361074100	137500	137500	137500	137500	0
479	20240314	130700	361074100	137500	137500	137500	137500	2
480	20240314	130600	360799100	137600	137600	137600	137600	0
481	20240314	130500	360799100	137600	137600	137600	137600	3
482	20240314	130400	360386300	137500	137500	137500	137500	15
483	20240314	130300	358323800	137600	137600	137600	137600	3
484	20240314	130200	357911000	137600	137600	137600	137600	0
485	20240314	130100	357911000	137600	137400	137600	137400	3
486	20240314	130000	357498600	137600	137500	137600	137500	4
487	20240314	125900	356948400	137500	137400	137500	137400	12
488	20240314	125800	355298800	137300	137200	137300	137200	60
489	20240314	125700	347060900	137300	137300	137300	137300	1
490	20240314	125600	346923600	137300	137300	137300	137300	4
491	20240314	125500	346374400	137300	137300	137300	137300	0
492	20240314	125400	346374400	137300	137300	137300	137300	2
493	20240314	125300	346099800	137400	137400	137400	137400	1
494	20240314	125200	345962400	137400	137400	137400	137400	1
495	20240314	125100	345825000	137400	137400	137400	137400	29
496	20240314	125000	341840400	137500	137500	137500	137500	2
497	20240314	124900	341565400	137500	137500	137500	137500	5
498	20240314	124800	340877900	137500	137400	137500	137400	4
499	20240314	124700	340328100	137400	137400	137400	137400	34
500	20240314	124600	335656500	137300	137300	137300	137300	0
501	20240314	124500	335656500	137300	137500	137500	137300	10
502	20240314	124400	334281900	137500	137500	137500	137500	5
503	20240314	124300	333594400	137500	137500	137500	137500	8
504	20240314	124200	332494400	137500	137400	137500	137400	9
505	20240314	124100	331257000	137400	137400	137400	137400	0
506	20240314	124000	331257000	137400	137400	137400	137400	8
507	20240314	123900	330157800	137400	137400	137400	137400	3
508	20240314	123800	329745600	137300	137300	137300	137300	2
509	20240314	123700	329471000	137400	137400	137400	137400	1
510	20240314	123600	329333600	137400	137400	137400	137400	12
511	20240314	123500	327684800	137300	137300	137300	137300	1
512	20240314	123400	327547500	137300	137300	137300	137300	18
513	20240314	123300	325076100	137200	137200	137200	137200	0
514	20240314	123200	325076100	137200	137200	137200	137200	2
515	20240314	123100	324801700	137100	137100	137100	137100	0
516	20240314	123000	324801700	137100	137100	137100	137100	0
517	20240314	122900	324801700	137100	137200	137200	137100	74
518	20240314	122800	314649000	137200	137200	137200	137200	0
519	20240314	122700	314649000	137200	137200	137200	137200	9
520	20240314	122600	313414200	137200	137200	137200	137200	2
521	20240314	122500	313139800	137100	137100	137100	137100	0
522	20240314	122400	313139800	137100	137100	137100	137100	0
523	20240314	122300	313139800	137100	137100	137100	137100	0
524	20240314	122200	313139800	137100	137100	137100	137100	1
525	20240314	122100	313002700	137400	137400	137400	137400	0
526	20240314	122000	313002700	137400	137400	137400	137400	16
527	20240314	121900	310804300	137400	137400	137400	137400	2
528	20240314	121800	310529500	137500	137500	137500	137500	37
529	20240314	121700	305442000	137500	137500	137500	137500	0
530	20240314	121600	305442000	137500	137500	137500	137500	1
531	20240314	121500	305304500	137800	137800	137800	137800	0
532	20240314	121400	305304500	137800	137800	137800	137800	0
533	20240314	121300	305304500	137800	137500	137800	137500	5
534	20240314	121200	304616100	137800	137700	137800	137700	3
535	20240314	121100	304202800	137700	137700	137700	137700	1
536	20240314	121000	304065100	137400	137400	137400	137400	1
537	20240314	120900	303927700	137700	137600	137700	137600	7
538	20240314	120800	302964100	137600	137300	137600	137000	332
539	20240314	120700	257459900	137300	137300	137300	137300	0
540	20240314	120600	257459900	137300	137300	137300	137300	2
541	20240314	120500	257185300	137600	137600	137600	137600	25
542	20240314	120400	253745300	137700	137700	137700	137700	2
543	20240314	120300	253469900	137700	137700	137700	137700	1
544	20240314	120200	253332200	137700	137700	137700	137700	0
545	20240314	120100	253332200	137700	137700	137700	137700	0
546	20240314	120000	253332200	137700	137700	137700	137600	28
547	20240314	115900	249478800	137700	137800	137800	137700	5
548	20240314	115800	248789900	137800	137800	137800	137800	0
549	20240314	115700	248789900	137800	137800	137900	137800	32
550	20240314	115600	244380200	137800	137800	137800	137800	0
551	20240314	115500	244380200	137800	137700	137800	137700	4
552	20240314	115400	243829100	137700	137700	137700	137700	12
553	20240314	115300	242176700	137900	137900	137900	137900	0
554	20240314	115200	242176700	137900	137900	137900	137900	0
555	20240314	115100	242176700	137900	137900	137900	137900	0
556	20240314	115000	242176700	137900	137700	137900	137700	4
557	20240314	114900	241625500	137900	137600	137900	137600	87
558	20240314	114800	229650900	137600	137600	137600	137600	19
559	20240314	114700	227036500	137600	137300	137700	137300	224
560	20240314	114600	196225900	137200	137200	137200	137200	16
561	20240314	114500	194030700	137200	137200	137200	137200	5
562	20240314	114400	193344700	137200	137200	137200	137100	15
563	20240314	114300	191287800	137300	137300	137300	137300	0
564	20240314	114200	191287800	137300	137300	137300	137300	2
565	20240314	114100	191013200	137000	137000	137000	137000	1
566	20240314	114000	190876200	137200	137200	137200	137200	0
567	20240314	113900	190876200	137200	137200	137200	137200	0
568	20240314	113800	190876200	137200	137100	137200	137100	6
569	20240314	113700	190053300	137100	137100	137100	137100	0
570	20240314	113600	190053300	137100	137100	137100	137100	0
571	20240314	113500	190053300	137100	137100	137100	137100	2
572	20240314	113400	189779100	137000	137100	137100	137000	22
573	20240314	113300	186765000	137200	137200	137200	137200	0
574	20240314	113200	186765000	137200	137200	137200	137200	1
575	20240314	113100	186627800	137200	137200	137200	137200	2
576	20240314	113000	186353400	137100	137100	137100	137100	0
577	20240314	112900	186353400	137100	137100	137100	137100	0
578	20240314	112800	186353400	137100	137300	137300	137100	2
579	20240314	112700	186079000	137000	137300	137300	137000	31
580	20240314	112600	181823000	137300	137300	137300	137300	1
581	20240314	112500	181685700	137300	137300	137300	137300	2
582	20240314	112400	181411100	137300	137300	137300	137300	1
583	20240314	112300	181273800	137300	137300	137300	137300	0
584	20240314	112200	181273800	137300	137300	137300	137300	1
585	20240314	112100	181136500	137300	137400	137400	137300	8
586	20240314	112000	180037400	137400	137300	137400	137300	2
587	20240314	111900	179762700	137400	137400	137400	137400	2
588	20240314	111800	179487900	137300	137300	137300	137300	3
589	20240314	111700	179076000	137300	137300	137300	137300	0
590	20240314	111600	179076000	137300	137300	137300	137300	1
591	20240314	111500	178938700	137300	137400	137400	137300	3
592	20240314	111400	178526600	137300	137300	137300	137300	1
593	20240314	111300	178389300	137400	137400	137400	137000	126
594	20240314	111200	161122700	137000	137100	137100	137000	24
595	20240314	111100	157832600	137100	137100	137100	137100	0
596	20240314	111000	157832600	137100	137100	137100	137100	0
597	20240314	110900	157832600	137100	137100	137100	137100	2
598	20240314	110800	157558400	137200	137200	137200	137200	0
599	20240314	110700	157558400	137200	137200	137200	137200	0
600	20240314	110600	157558400	137200	137400	137400	137200	12
601	20240314	110500	155911800	137300	137300	137300	137300	3
602	20240314	110400	155499900	137400	137400	137400	137200	5
603	20240314	110300	154813100	137300	137300	137300	137300	0
604	20240314	110200	154813100	137300	137300	137300	137300	12
605	20240314	110100	153165500	137300	137400	137400	137300	3
606	20240314	110000	152753400	137400	137400	137400	137400	3
607	20240314	105900	152341200	137300	137400	137400	137300	5
608	20240314	105800	151654500	137400	137400	137400	137400	0
609	20240314	105700	151654500	137400	137400	137400	137400	1
610	20240314	105600	151517100	137300	137300	137400	137300	4
611	20240314	105500	150967800	137400	137400	137400	137400	0
612	20240314	105400	150967800	137400	137400	137400	137400	0
613	20240314	105300	150967800	137400	137300	137400	137300	2
614	20240314	105200	150693100	137300	137300	137300	137300	0
615	20240314	105100	150693100	137300	137300	137300	137300	0
616	20240314	105000	150693100	137300	137300	137300	137300	1
617	20240314	104900	150555800	137300	137400	137400	137300	4
618	20240314	104800	150006500	137400	137400	137400	137400	1
619	20240314	104700	149869100	137100	137100	137100	137100	0
620	20240314	104600	149869100	137100	137100	137100	137100	1
621	20240314	104500	149732000	137400	137100	137400	137100	2
622	20240314	104400	149457500	137100	137100	137100	137100	1
623	20240314	104300	149320400	137100	137400	137400	137100	35
624	20240314	104200	144518300	137200	137200	137200	137200	0
625	20240314	104100	144518300	137200	137200	137200	137200	0
626	20240314	104000	144518300	137200	137200	137200	137200	1
627	20240314	103900	144381100	137400	137200	137400	137200	2
628	20240314	103800	144106500	137200	137200	137200	137200	0
629	20240314	103700	144106500	137200	137200	137200	137200	2
630	20240314	103600	143832100	137400	137400	137400	137400	1
631	20240314	103500	143694700	137400	137400	137400	137400	1
632	20240314	103400	143557300	137300	137300	137300	137300	1
633	20240314	103300	143420000	137200	137200	137200	137200	1
634	20240314	103200	143282800	137400	137400	137400	137400	2
635	20240314	103100	143008000	137300	137300	137300	137300	1
636	20240314	103000	142870700	137300	137300	137300	137300	4
637	20240314	102900	142321500	137200	137200	137200	137200	1
638	20240314	102800	142184300	137200	137200	137200	137200	1
639	20240314	102700	142047100	137200	137300	137300	137200	2
640	20240314	102600	141772600	137300	137300	137300	137300	1
641	20240314	102500	141635300	137300	137300	137300	137300	1
642	20240314	102400	141498000	137300	137400	137400	137300	9
643	20240314	102300	140261700	137500	137500	137500	137500	1
644	20240314	102200	140124200	137400	137400	137400	137400	1
645	20240314	102100	139986800	137400	137300	137400	137300	5
646	20240314	102000	139300000	137300	137300	137300	137300	1
647	20240314	101900	139162700	137300	137300	137300	137300	1
648	20240314	101800	139025400	137300	137300	137300	137300	2
649	20240314	101700	138750800	137300	137300	137300	137300	4
650	20240314	101600	138201600	137300	137300	137300	137300	0
651	20240314	101500	138201600	137300	137300	137300	137300	2
652	20240314	101400	137927000	137300	137300	137300	137300	1
653	20240314	101300	137789700	137700	137600	137700	137600	3
654	20240314	101200	137376800	137700	137700	137700	137700	0
655	20240314	101100	137376800	137700	137300	137700	137300	5
656	20240314	101000	136689100	137600	137600	137600	137600	1
657	20240314	100900	136551500	137600	137500	137600	137500	2
658	20240314	100800	136276400	137400	137400	137400	137400	2
659	20240314	100700	136001600	137500	137500	137500	137500	5
660	20240314	100600	135314100	137400	137400	137400	137400	2
661	20240314	100500	135039300	137400	137400	137400	137400	2
662	20240314	100400	134764500	137500	137500	137500	137500	0
663	20240314	100300	134764500	137500	137500	137500	137500	4
664	20240314	100200	134214500	137700	137700	137700	137700	30
665	20240314	100100	130083500	137700	137700	137800	137700	152
666	20240314	100000	109150900	137700	137700	137700	137700	1
667	20240314	095900	109013200	137500	137500	137500	137500	0
668	20240314	095800	109013200	137500	137700	137700	137500	29
669	20240314	095700	105023200	137700	137700	137700	137700	7
670	20240314	095600	104059300	137800	137800	137800	137800	3
671	20240314	095500	103645900	137700	137700	137700	137700	2
672	20240314	095400	103370500	137800	137800	137800	137800	0
673	20240314	095300	103370500	137800	137800	137800	137800	0
674	20240314	095200	103370500	137800	137800	137800	137800	6
675	20240314	095100	102543700	137700	137700	137700	137700	0
676	20240314	095000	102543700	137700	137700	137700	137700	0
677	20240314	094900	102543700	137700	137700	137700	137700	2
678	20240314	094800	102268300	137800	137800	137800	137800	6
679	20240314	094700	101441500	137800	137800	137800	137800	3
680	20240314	094600	101028100	137900	137900	137900	137900	8
681	20240314	094500	99924900	137800	137900	137900	137800	11
682	20240314	094400	98408100	137800	137800	137800	137800	0
683	20240314	094300	98408100	137800	137800	137800	137800	0
684	20240314	094200	98408100	137800	137900	137900	137800	2
685	20240314	094100	98132400	137900	137900	137900	137900	5
686	20240314	094000	97442900	138000	138000	138000	138000	0
687	20240314	093900	97442900	138000	138000	138000	138000	18
688	20240314	093800	94958900	138000	138000	138000	138000	14
689	20240314	093700	93026900	137900	138000	138000	137900	7
690	20240314	093600	92061000	138200	138200	138200	138200	8
691	20240314	093500	90955400	138000	138100	138100	138000	26
692	20240314	093400	87366800	138000	138000	138000	138000	10
693	20240314	093300	85986800	138000	138000	138000	138000	34
694	20240314	093200	81294800	138000	138000	138000	138000	9
695	20240314	093100	80052800	138000	138000	138000	138000	1
696	20240314	093000	79914800	138000	138000	138000	138000	0
697	20240314	092900	79914800	138000	137800	138000	137800	30
698	20240314	092800	75776600	137900	137900	137900	137900	1
699	20240314	092700	75638700	137800	137900	137900	137800	21
700	20240314	092600	72742900	137900	138000	138000	137900	18
701	20240314	092500	70259700	138000	138000	138000	138000	0
702	20240314	092400	70259700	138000	138000	138000	138000	1
703	20240314	092300	70121700	138000	138000	138000	138000	19
704	20240314	092200	67499700	138000	138000	138000	138000	6
705	20240314	092100	66671700	137900	137900	137900	137900	8
706	20240314	092000	65568500	137600	137400	137600	137400	42
707	20240314	091900	59791200	137400	137400	137400	137400	1
708	20240314	091800	59653800	137400	137400	137400	137400	10
709	20240314	091700	58279800	137400	137400	137400	137400	0
710	20240314	091600	58279800	137400	137400	137400	137400	0
711	20240314	091500	58279800	137400	137400	137400	137400	10
712	20240314	091400	56905800	137400	137300	137400	137300	55
713	20240314	091300	49352200	137300	136900	137300	136900	144
714	20240314	091200	29626900	136900	136900	136900	136900	15
715	20240314	091100	27573400	136900	136900	136900	136900	0
716	20240314	091000	27573400	136900	136900	136900	136900	1
717	20240314	090900	27436500	137000	137100	137100	137000	11
718	20240314	090800	25929100	137300	137300	137300	137300	0
719	20240314	090700	25929100	137300	137300	137300	137300	0
720	20240314	090600	25929100	137300	137300	137300	137300	2
721	20240314	090500	25654500	137100	137100	137100	137100	2
722	20240314	090400	25380300	137000	137000	137000	137000	10
723	20240314	090300	24010300	137300	137300	137300	137300	0
724	20240314	090200	24010300	137300	137200	137300	137200	4
725	20240314	090100	23461400	137100	137100	137100	137100	50
726	20240314	090000	16606400	137200	136100	137200	136100	122