KissMeData/089860/min/candle-20240311.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240311	195700	267773650	27200	27200	27200	27200	347
3	20240311	195600	267773650	27200	27200	27200	27200	0
4	20240311	195500	267773650	27200	27200	27200	27200	0
5	20240311	195400	267773650	27200	27200	27200	27200	0
6	20240311	195300	267773650	27200	27200	27200	27200	0
7	20240311	195200	267773650	27200	27200	27200	27200	0
8	20240311	195100	267773650	27200	27200	27200	27200	0
9	20240311	195000	267773650	27200	27200	27200	27200	0
10	20240311	194900	267773650	27200	27200	27200	27200	0
11	20240311	194800	267773650	27200	27200	27200	27200	0
12	20240311	194700	267773650	27200	27200	27200	27200	0
13	20240311	194600	267773650	27200	27200	27200	27200	0
14	20240311	194500	267773650	27200	27200	27200	27200	0
15	20240311	194400	267773650	27200	27200	27200	27200	0
16	20240311	194300	267773650	27200	27200	27200	27200	0
17	20240311	194200	267773650	27200	27200	27200	27200	0
18	20240311	194100	267773650	27200	27200	27200	27200	0
19	20240311	194000	267773650	27200	27200	27200	27200	0
20	20240311	193900	267773650	27200	27200	27200	27200	0
21	20240311	193800	267773650	27200	27200	27200	27200	0
22	20240311	193700	267773650	27200	27200	27200	27200	0
23	20240311	193600	267773650	27200	27200	27200	27200	0
24	20240311	193500	267773650	27200	27200	27200	27200	0
25	20240311	193400	267773650	27200	27200	27200	27200	0
26	20240311	193300	267773650	27200	27200	27200	27200	0
27	20240311	193200	267773650	27200	27200	27200	27200	0
28	20240311	193100	267773650	27200	27200	27200	27200	0
29	20240311	193000	267773650	27200	27200	27200	27200	0
30	20240311	192900	267773650	27200	27200	27200	27200	0
31	20240311	192800	267773650	27200	27200	27200	27200	0
32	20240311	192700	267773650	27200	27200	27200	27200	347
33	20240311	192600	267773650	27200	27200	27200	27200	0
34	20240311	192500	267773650	27200	27200	27200	27200	0
35	20240311	192400	267773650	27200	27200	27200	27200	0
36	20240311	192300	267773650	27200	27200	27200	27200	0
37	20240311	192200	267773650	27200	27200	27200	27200	0
38	20240311	192100	267773650	27200	27200	27200	27200	0
39	20240311	192000	267773650	27200	27200	27200	27200	0
40	20240311	191900	267773650	27200	27200	27200	27200	0
41	20240311	191800	267773650	27200	27200	27200	27200	0
42	20240311	191700	267773650	27200	27200	27200	27200	0
43	20240311	191600	267773650	27200	27200	27200	27200	0
44	20240311	191500	267773650	27200	27200	27200	27200	0
45	20240311	191400	267773650	27200	27200	27200	27200	0
46	20240311	191300	267773650	27200	27200	27200	27200	0
47	20240311	191200	267773650	27200	27200	27200	27200	0
48	20240311	191100	267773650	27200	27200	27200	27200	0
49	20240311	191000	267773650	27200	27200	27200	27200	0
50	20240311	190900	267773650	27200	27200	27200	27200	0
51	20240311	190800	267773650	27200	27200	27200	27200	0
52	20240311	190700	267773650	27200	27200	27200	27200	0
53	20240311	190600	267773650	27200	27200	27200	27200	0
54	20240311	190500	267773650	27200	27200	27200	27200	0
55	20240311	190400	267773650	27200	27200	27200	27200	0
56	20240311	190300	267773650	27200	27200	27200	27200	0
57	20240311	190200	267773650	27200	27200	27200	27200	0
58	20240311	190100	267773650	27200	27200	27200	27200	0
59	20240311	190000	267773650	27200	27200	27200	27200	0
60	20240311	185900	267773650	27200	27200	27200	27200	0
61	20240311	185800	267773650	27200	27200	27200	27200	0
62	20240311	185700	267773650	27200	27200	27200	27200	347
63	20240311	185600	267773650	27200	27200	27200	27200	0
64	20240311	185500	267773650	27200	27200	27200	27200	0
65	20240311	185400	267773650	27200	27200	27200	27200	0
66	20240311	185300	267773650	27200	27200	27200	27200	0
67	20240311	185200	267773650	27200	27200	27200	27200	0
68	20240311	185100	267773650	27200	27200	27200	27200	0
69	20240311	185000	267773650	27200	27200	27200	27200	0
70	20240311	184900	267773650	27200	27200	27200	27200	0
71	20240311	184800	267773650	27200	27200	27200	27200	0
72	20240311	184700	267773650	27200	27200	27200	27200	0
73	20240311	184600	267773650	27200	27200	27200	27200	0
74	20240311	184500	267773650	27200	27200	27200	27200	0
75	20240311	184400	267773650	27200	27200	27200	27200	0
76	20240311	184300	267773650	27200	27200	27200	27200	0
77	20240311	184200	267773650	27200	27200	27200	27200	0
78	20240311	184100	267773650	27200	27200	27200	27200	0
79	20240311	184000	267773650	27200	27200	27200	27200	0
80	20240311	183900	267773650	27200	27200	27200	27200	0
81	20240311	183800	267773650	27200	27200	27200	27200	0
82	20240311	183700	267773650	27200	27200	27200	27200	0
83	20240311	183600	267773650	27200	27200	27200	27200	0
84	20240311	183500	267773650	27200	27200	27200	27200	0
85	20240311	183400	267773650	27200	27200	27200	27200	0
86	20240311	183300	267773650	27200	27200	27200	27200	0
87	20240311	183200	267773650	27200	27200	27200	27200	0
88	20240311	183100	267773650	27200	27200	27200	27200	0
89	20240311	183000	267773650	27200	27200	27200	27200	0
90	20240311	182900	267773650	27200	27200	27200	27200	0
91	20240311	182800	267773650	27200	27200	27200	27200	0
92	20240311	182700	267773650	27200	27200	27200	27200	347
93	20240311	182600	267773650	27200	27200	27200	27200	0
94	20240311	182500	267773650	27200	27200	27200	27200	0
95	20240311	182400	267773650	27200	27200	27200	27200	0
96	20240311	182300	267773650	27200	27200	27200	27200	0
97	20240311	182200	267773650	27200	27200	27200	27200	0
98	20240311	182100	267773650	27200	27200	27200	27200	0
99	20240311	182000	267773650	27200	27200	27200	27200	0
100	20240311	181900	267773650	27200	27200	27200	27200	0
101	20240311	181800	267773650	27200	27200	27200	27200	0
102	20240311	181700	267773650	27200	27200	27200	27200	0
103	20240311	181600	267773650	27200	27200	27200	27200	0
104	20240311	181500	267773650	27200	27200	27200	27200	0
105	20240311	181400	267773650	27200	27200	27200	27200	0
106	20240311	181300	267773650	27200	27200	27200	27200	0
107	20240311	181200	267773650	27200	27200	27200	27200	0
108	20240311	181100	267773650	27200	27200	27200	27200	0
109	20240311	181000	267773650	27200	27200	27200	27200	0
110	20240311	180900	267773650	27200	27200	27200	27200	0
111	20240311	180800	267773650	27200	27200	27200	27200	0
112	20240311	180700	267773650	27200	27200	27200	27200	0
113	20240311	180600	267773650	27200	27200	27200	27200	0
114	20240311	180500	267773650	27200	27200	27200	27200	0
115	20240311	180400	267773650	27200	27200	27200	27200	0
116	20240311	180300	267773650	27200	27200	27200	27200	0
117	20240311	180200	267773650	27200	27200	27200	27200	0
118	20240311	180100	267773650	27200	27200	27200	27200	0
119	20240311	180000	267773650	27200	27200	27200	27200	0
120	20240311	175900	267773650	27200	27200	27200	27200	0
121	20240311	175800	267773650	27200	27200	27200	27200	0
122	20240311	175700	267773650	27200	27200	27200	27200	347
123	20240311	175600	267773650	27200	27200	27200	27200	0
124	20240311	175500	267773650	27200	27200	27200	27200	0
125	20240311	175400	267773650	27200	27200	27200	27200	0
126	20240311	175300	267773650	27200	27200	27200	27200	0
127	20240311	175200	267773650	27200	27200	27200	27200	0
128	20240311	175100	267773650	27200	27200	27200	27200	0
129	20240311	175000	267773650	27200	27200	27200	27200	0
130	20240311	174900	267773650	27200	27200	27200	27200	0
131	20240311	174800	267773650	27200	27200	27200	27200	0
132	20240311	174700	267773650	27200	27200	27200	27200	0
133	20240311	174600	267773650	27200	27200	27200	27200	0
134	20240311	174500	267773650	27200	27200	27200	27200	0
135	20240311	174400	267773650	27200	27200	27200	27200	0
136	20240311	174300	267773650	27200	27200	27200	27200	0
137	20240311	174200	267773650	27200	27200	27200	27200	0
138	20240311	174100	267773650	27200	27200	27200	27200	0
139	20240311	174000	267773650	27200	27200	27200	27200	0
140	20240311	173900	267773650	27200	27200	27200	27200	0
141	20240311	173800	267773650	27200	27200	27200	27200	0
142	20240311	173700	267773650	27200	27200	27200	27200	0
143	20240311	173600	267773650	27200	27200	27200	27200	0
144	20240311	173500	267773650	27200	27200	27200	27200	0
145	20240311	173400	267773650	27200	27200	27200	27200	0
146	20240311	173300	267773650	27200	27200	27200	27200	0
147	20240311	173200	267773650	27200	27200	27200	27200	0
148	20240311	173100	267773650	27200	27200	27200	27200	0
149	20240311	173000	267773650	27200	27200	27200	27200	0
150	20240311	172900	267773650	27200	27200	27200	27200	0
151	20240311	172800	267773650	27200	27200	27200	27200	0
152	20240311	172700	267773650	27200	27200	27200	27200	347
153	20240311	172600	267773650	27200	27200	27200	27200	0
154	20240311	172500	267773650	27200	27200	27200	27200	0
155	20240311	172400	267773650	27200	27200	27200	27200	0
156	20240311	172300	267773650	27200	27200	27200	27200	0
157	20240311	172200	267773650	27200	27200	27200	27200	0
158	20240311	172100	267773650	27200	27200	27200	27200	0
159	20240311	172000	267773650	27200	27200	27200	27200	0
160	20240311	171900	267773650	27200	27200	27200	27200	0
161	20240311	171800	267773650	27200	27200	27200	27200	0
162	20240311	171700	267773650	27200	27200	27200	27200	0
163	20240311	171600	267773650	27200	27200	27200	27200	0
164	20240311	171500	267773650	27200	27200	27200	27200	0
165	20240311	171400	267773650	27200	27200	27200	27200	0
166	20240311	171300	267773650	27200	27200	27200	27200	0
167	20240311	171200	267773650	27200	27200	27200	27200	0
168	20240311	171100	267773650	27200	27200	27200	27200	0
169	20240311	171000	267773650	27200	27200	27200	27200	0
170	20240311	170900	267773650	27200	27200	27200	27200	0
171	20240311	170800	267773650	27200	27200	27200	27200	0
172	20240311	170700	267773650	27200	27200	27200	27200	0
173	20240311	170600	267773650	27200	27200	27200	27200	0
174	20240311	170500	267773650	27200	27200	27200	27200	0
175	20240311	170400	267773650	27200	27200	27200	27200	0
176	20240311	170300	267773650	27200	27200	27200	27200	0
177	20240311	170200	267773650	27200	27200	27200	27200	0
178	20240311	170100	267773650	27200	27200	27200	27200	0
179	20240311	170000	267773650	27200	27200	27200	27200	0
180	20240311	165900	267773650	27200	27200	27200	27200	0
181	20240311	165800	267773650	27200	27200	27200	27200	0
182	20240311	165700	267773650	27200	27200	27200	27200	347
183	20240311	165600	267773650	27200	27200	27200	27200	0
184	20240311	165500	267773650	27200	27200	27200	27200	0
185	20240311	165400	267773650	27200	27200	27200	27200	0
186	20240311	165300	267773650	27200	27200	27200	27200	0
187	20240311	165200	267773650	27200	27200	27200	27200	0
188	20240311	165100	267773650	27200	27200	27200	27200	0
189	20240311	165000	267773650	27200	27200	27200	27200	0
190	20240311	164900	267773650	27200	27200	27200	27200	0
191	20240311	164800	267773650	27200	27200	27200	27200	0
192	20240311	164700	267773650	27200	27200	27200	27200	0
193	20240311	164600	267773650	27200	27200	27200	27200	0
194	20240311	164500	267773650	27200	27200	27200	27200	0
195	20240311	164400	267773650	27200	27200	27200	27200	0
196	20240311	164300	267773650	27200	27200	27200	27200	0
197	20240311	164200	267773650	27200	27200	27200	27200	0
198	20240311	164100	267773650	27200	27200	27200	27200	0
199	20240311	164000	267773650	27200	27200	27200	27200	0
200	20240311	163900	267773650	27200	27200	27200	27200	0
201	20240311	163800	267773650	27200	27200	27200	27200	0
202	20240311	163700	267773650	27200	27200	27200	27200	0
203	20240311	163600	267773650	27200	27200	27200	27200	0
204	20240311	163500	267773650	27200	27200	27200	27200	0
205	20240311	163400	267773650	27200	27200	27200	27200	0
206	20240311	163300	267773650	27200	27200	27200	27200	0
207	20240311	163200	267773650	27200	27200	27200	27200	0
208	20240311	163100	267773650	27200	27200	27200	27200	0
209	20240311	163000	267773650	27200	27200	27200	27200	0
210	20240311	162900	267773650	27200	27200	27200	27200	0
211	20240311	162800	267773650	27200	27200	27200	27200	0
212	20240311	162700	267773650	27200	27200	27200	27200	347
213	20240311	162600	267773650	27200	27200	27200	27200	0
214	20240311	162500	267773650	27200	27200	27200	27200	0
215	20240311	162400	267773650	27200	27200	27200	27200	0
216	20240311	162300	267773650	27200	27200	27200	27200	0
217	20240311	162200	267773650	27200	27200	27200	27200	0
218	20240311	162100	267773650	27200	27200	27200	27200	0
219	20240311	162000	267773650	27200	27200	27200	27200	0
220	20240311	161900	267773650	27200	27200	27200	27200	0
221	20240311	161800	267773650	27200	27200	27200	27200	0
222	20240311	161700	267773650	27200	27200	27200	27200	0
223	20240311	161600	267773650	27200	27200	27200	27200	0
224	20240311	161500	267773650	27200	27200	27200	27200	0
225	20240311	161400	267773650	27200	27200	27200	27200	0
226	20240311	161300	267773650	27200	27200	27200	27200	0
227	20240311	161200	267773650	27200	27200	27200	27200	0
228	20240311	161100	267773650	27200	27200	27200	27200	0
229	20240311	161000	267773650	27200	27200	27200	27200	0
230	20240311	160900	267773650	27200	27200	27200	27200	0
231	20240311	160800	267773650	27200	27200	27200	27200	0
232	20240311	160700	267773650	27200	27200	27200	27200	0
233	20240311	160600	267773650	27200	27200	27200	27200	0
234	20240311	160500	267773650	27200	27200	27200	27200	0
235	20240311	160400	267773650	27200	27200	27200	27200	0
236	20240311	160300	267773650	27200	27200	27200	27200	0
237	20240311	160200	267773650	27200	27200	27200	27200	0
238	20240311	160100	267773650	27200	27200	27200	27200	0
239	20240311	160000	267773650	27200	27200	27200	27200	0
240	20240311	155900	267773650	27200	27200	27200	27200	0
241	20240311	155800	267773650	27200	27200	27200	27200	0
242	20240311	155700	267773650	27200	27200	27200	27200	347
243	20240311	155600	267773650	27200	27200	27200	27200	0
244	20240311	155500	267773650	27200	27200	27200	27200	0
245	20240311	155400	267773650	27200	27200	27200	27200	0
246	20240311	155300	267773650	27200	27200	27200	27200	0
247	20240311	155200	267773650	27200	27200	27200	27200	0
248	20240311	155100	267773650	27200	27200	27200	27200	0
249	20240311	155000	267773650	27200	27200	27200	27200	0
250	20240311	154900	267773650	27200	27200	27200	27200	0
251	20240311	154800	267773650	27200	27200	27200	27200	0
252	20240311	154700	267773650	27200	27200	27200	27200	0
253	20240311	154600	267773650	27200	27200	27200	27200	0
254	20240311	154500	267773650	27200	27200	27200	27200	0
255	20240311	154400	267773650	27200	27200	27200	27200	0
256	20240311	154300	267773650	27200	27200	27200	27200	0
257	20240311	154200	267773650	27200	27200	27200	27200	0
258	20240311	154100	267773650	27200	27200	27200	27200	0
259	20240311	154000	267773650	27200	27200	27200	27200	0
260	20240311	153900	267773650	27200	27200	27200	27200	0
261	20240311	153800	267773650	27200	27200	27200	27200	0
262	20240311	153700	267773650	27200	27200	27200	27200	0
263	20240311	153600	267773650	27200	27200	27200	27200	0
264	20240311	153500	267773650	27200	27200	27200	27200	0
265	20240311	153400	267773650	27200	27200	27200	27200	0
266	20240311	153300	267773650	27200	27200	27200	27200	0
267	20240311	153200	267773650	27200	27200	27200	27200	0
268	20240311	153100	267773650	27200	27200	27200	27200	0
269	20240311	153000	267773650	27200	27200	27200	27200	347
270	20240311	152900	258335250	27150	27150	27150	27150	0
271	20240311	152800	258335250	27150	27150	27150	27150	0
272	20240311	152700	258335250	27150	27150	27150	27150	0
273	20240311	152600	258335250	27150	27150	27150	27150	0
274	20240311	152500	258335250	27150	27150	27150	27150	0
275	20240311	152400	258335250	27150	27150	27150	27150	0
276	20240311	152300	258335250	27150	27150	27150	27150	0
277	20240311	152200	258335250	27150	27150	27150	27150	0
278	20240311	152100	258335250	27150	27150	27150	27150	0
279	20240311	152000	258335250	27150	27150	27150	27150	0
280	20240311	151900	258335250	27150	27150	27150	27150	0
281	20240311	151800	258335250	27150	27150	27150	27150	17
282	20240311	151700	257873700	27150	27050	27150	27050	99
283	20240311	151600	255190900	27100	27100	27100	27050	95
284	20240311	151500	252618650	27100	27100	27100	27050	126
285	20240311	151400	249204500	27050	27100	27100	27050	450
286	20240311	151300	237030950	27050	27050	27050	27050	11
287	20240311	151200	236733400	27050	27050	27050	27050	19
288	20240311	151100	236219450	27100	27100	27100	27050	88
289	20240311	151000	233837700	27100	27100	27100	27100	230
290	20240311	150900	227604700	27100	27100	27100	27100	13
291	20240311	150800	227252400	27100	27100	27100	27100	7
292	20240311	150700	227062700	27150	27150	27150	27150	2
293	20240311	150600	227008400	27150	27100	27150	27100	8
294	20240311	150500	226791500	27100	27150	27150	27100	8
295	20240311	150400	226574650	27100	27100	27100	27100	7
296	20240311	150300	226384950	27100	27100	27100	27100	6
297	20240311	150200	226222350	27100	27100	27100	27100	6
298	20240311	150100	226059750	27150	27150	27150	27150	1
299	20240311	150000	226032600	27150	27100	27150	27050	20
300	20240311	145900	225490700	27100	27050	27100	27050	16
301	20240311	145800	225057450	27050	27100	27100	27050	12
302	20240311	145700	224732400	27050	27050	27100	27050	17
303	20240311	145600	224272100	27100	27100	27100	27050	18
304	20240311	145500	223784600	27050	27050	27100	27050	11
305	20240311	145400	223486600	27050	27050	27100	27050	16
306	20240311	145300	223053350	27050	27050	27050	27050	79
307	20240311	145200	220916400	27100	27050	27100	27050	10
308	20240311	145100	220645450	27100	27050	27100	27050	15
309	20240311	145000	220239250	27100	27100	27100	27050	19
310	20240311	144900	219724850	27100	27100	27100	27050	219
311	20240311	144800	213790050	27050	27050	27050	27050	9
312	20240311	144700	213546600	27050	27050	27050	27050	10
313	20240311	144600	213276100	27050	27100	27100	27050	154
314	20240311	144500	209102800	27100	27100	27100	27100	7
315	20240311	144400	208913100	27100	27100	27100	27100	13
316	20240311	144300	208560800	27100	27100	27100	27100	3
317	20240311	144200	208479500	27100	27100	27100	27100	9
318	20240311	144100	208235600	27100	27100	27100	27100	8
319	20240311	144000	208018800	27100	27100	27100	27100	283
320	20240311	143900	200349500	27100	27100	27100	27100	8
321	20240311	143800	200132700	27100	27100	27100	27100	6
322	20240311	143700	199970100	27150	27100	27150	27100	2
323	20240311	143600	199915850	27100	27100	27100	27100	26
324	20240311	143500	199211250	27100	27100	27100	27100	17
325	20240311	143400	198750550	27100	27100	27100	27100	0
326	20240311	143300	198750550	27100	27100	27100	27100	7
327	20240311	143200	198560850	27100	27100	27100	27100	11
328	20240311	143100	198262750	27100	27100	27100	27100	0
329	20240311	143000	198262750	27100	27100	27100	27100	8
330	20240311	142900	198045950	27100	27100	27100	27100	6
331	20240311	142800	197883350	27100	27100	27100	27100	7
332	20240311	142700	197693650	27150	27100	27150	27100	18
333	20240311	142600	197205300	27100	27100	27100	27100	9
334	20240311	142500	196961400	27100	27100	27100	27050	25
335	20240311	142400	196283950	27050	27100	27100	27050	15
336	20240311	142300	195877750	27050	27100	27100	27050	15
337	20240311	142200	195471300	27100	27100	27100	27050	10
338	20240311	142100	195200400	27100	27100	27100	27100	5
339	20240311	142000	195064900	27050	27050	27050	27050	8
340	20240311	141900	194848500	27050	27050	27050	27050	6
341	20240311	141800	194686200	27050	27050	27050	27050	1
342	20240311	141700	194659150	27050	27050	27050	27050	7
343	20240311	141600	194469800	27100	27050	27100	27000	27
344	20240311	141500	193739000	27050	27050	27050	27050	1
345	20240311	141400	193711950	27100	27000	27100	27000	52
346	20240311	141300	192307750	27000	27050	27050	27000	729
347	20240311	141200	172622350	27050	27050	27050	27050	5
348	20240311	141100	172487100	27050	27100	27100	27050	8
349	20240311	141000	172270650	27050	27100	27150	27050	455
350	20240311	140900	159959650	27100	27100	27100	27100	0
351	20240311	140800	159959650	27100	27050	27100	27050	120
352	20240311	140700	156713100	27050	27050	27050	27050	8
353	20240311	140600	156496700	27050	27050	27050	27050	3
354	20240311	140500	156415550	27050	27050	27050	27050	16
355	20240311	140400	155982750	27050	27050	27050	27050	8
356	20240311	140300	155766350	27050	27050	27050	27050	4
357	20240311	140200	155658150	27050	27050	27050	27050	7
358	20240311	140100	155468800	27050	27050	27050	27050	6
359	20240311	140000	155306500	27050	27050	27050	27050	4
360	20240311	135900	155198300	27050	27050	27100	27050	10
361	20240311	135800	154927750	27050	27050	27100	27050	73
362	20240311	135700	152950500	27050	27050	27050	27050	26
363	20240311	135600	152247200	27050	27050	27050	27050	6
364	20240311	135500	152084900	27050	27050	27100	27050	72
365	20240311	135400	150135750	27050	27050	27100	27050	8
366	20240311	135300	149919100	27050	27050	27050	27050	20
367	20240311	135200	149378100	27100	27050	27100	27050	21
368	20240311	135100	148809850	27050	27050	27050	27050	2
369	20240311	135000	148755750	27050	27050	27050	27050	11
370	20240311	134900	148458200	27050	27050	27050	27050	13
371	20240311	134800	148106550	27050	27050	27050	27050	4
372	20240311	134700	147998350	27050	27050	27100	27050	22
373	20240311	134600	147402650	27050	27050	27050	27050	13
374	20240311	134500	147051000	27050	27050	27050	27050	5
375	20240311	134400	146915750	27050	27050	27050	27050	15
376	20240311	134300	146510000	27050	27050	27050	27050	10
377	20240311	134200	146239500	27050	27050	27050	27050	8
378	20240311	134100	146023100	27050	27050	27050	27050	10
379	20240311	134000	145752600	27050	27050	27050	27050	10
380	20240311	133900	145482100	27050	27050	27050	27050	3
381	20240311	133800	145400950	27050	27050	27050	27050	12
382	20240311	133700	145076350	27050	27050	27050	27050	8
383	20240311	133600	144859950	27050	27050	27050	27050	3
384	20240311	133500	144778800	27050	27050	27050	27050	20
385	20240311	133400	144237800	27050	27050	27100	27050	19
386	20240311	133300	143723700	27050	27050	27050	27050	4
387	20240311	133200	143615500	27050	27050	27050	27050	8
388	20240311	133100	143399100	27050	27050	27050	27050	10
389	20240311	133000	143128600	27050	27050	27050	27050	9
390	20240311	132900	142885150	27050	27050	27050	27050	3
391	20240311	132800	142804000	27050	27050	27050	27050	7
392	20240311	132700	142614650	27050	27050	27050	27050	17
393	20240311	132600	142154800	27050	27050	27050	27050	23
394	20240311	132500	141532650	27050	27050	27050	27050	50
395	20240311	132400	140180150	27050	27050	27050	27050	90
396	20240311	132300	137745650	27050	27050	27050	27050	3
397	20240311	132200	137664500	27050	27050	27050	27050	9
398	20240311	132100	137421050	27100	27050	27100	27050	29
399	20240311	132000	136636550	27050	27050	27050	27050	2
400	20240311	131900	136582450	27050	27050	27050	27050	9
401	20240311	131800	136339000	27050	27050	27100	27050	11
402	20240311	131700	136041400	27050	27050	27100	27050	13
403	20240311	131600	135689250	27050	27050	27050	27050	9
404	20240311	131500	135445800	27050	27050	27050	27050	6
405	20240311	131400	135283500	27100	27050	27100	27050	6
406	20240311	131300	135120950	27050	27100	27100	27050	69
407	20240311	131200	133251100	27150	27100	27150	27100	13
408	20240311	131100	132898750	27100	27100	27100	27100	0
409	20240311	131000	132898750	27100	27100	27100	27100	6
410	20240311	130900	132736150	27100	27100	27100	27100	159
411	20240311	130800	128427250	27100	27100	27100	27100	24
412	20240311	130700	127776850	27100	27100	27100	27100	6
413	20240311	130600	127614250	27100	27100	27100	27100	1
414	20240311	130500	127587150	27100	27100	27100	27100	0
415	20240311	130400	127587150	27100	27100	27100	27100	3
416	20240311	130300	127505850	27150	27150	27150	27150	243
417	20240311	130200	120908400	27150	27150	27150	27150	0
418	20240311	130100	120908400	27150	27100	27150	27100	17
419	20240311	130000	120447200	27150	27150	27150	27150	4
420	20240311	125900	120338600	27100	27150	27150	27100	2
421	20240311	125800	120284350	27150	27150	27150	27150	0
422	20240311	125700	120284350	27150	27150	27150	27150	0
423	20240311	125600	120284350	27150	27150	27150	27150	0
424	20240311	125500	120284350	27150	27150	27150	27150	36
425	20240311	125400	119306950	27100	27100	27100	27100	0
426	20240311	125300	119306950	27100	27100	27100	27100	125
427	20240311	125200	115919450	27150	27150	27150	27150	43
428	20240311	125100	114752000	27150	27100	27150	27100	28
429	20240311	125000	113992700	27100	27100	27100	27100	0
430	20240311	124900	113992700	27100	27100	27100	27100	1
431	20240311	124800	113965600	27100	27100	27100	27100	0
432	20240311	124700	113965600	27100	27100	27100	27100	1
433	20240311	124600	113938500	27100	27100	27100	27100	6
434	20240311	124500	113775900	27100	27100	27100	27100	0
435	20240311	124400	113775900	27100	27100	27100	27100	1
436	20240311	124300	113748800	27050	27050	27050	27050	0
437	20240311	124200	113748800	27050	27050	27100	27050	244
438	20240311	124100	107136700	27050	27050	27050	27050	0
439	20240311	124000	107136700	27050	27050	27050	27050	4
440	20240311	123900	107028500	27050	27050	27050	27050	0
441	20240311	123800	107028500	27050	27050	27050	27050	0
442	20240311	123700	107028500	27050	27050	27050	27050	8
443	20240311	123600	106812100	27050	27050	27050	27050	3
444	20240311	123500	106730950	27050	27050	27050	27050	2
445	20240311	123400	106676850	27050	27050	27050	27050	4
446	20240311	123300	106568650	27050	27050	27050	27050	2
447	20240311	123200	106514550	27050	27050	27050	27050	0
448	20240311	123100	106514550	27050	27050	27050	27050	4
449	20240311	123000	106406350	27050	27050	27050	27050	0
450	20240311	122900	106406350	27050	27050	27050	27050	0
451	20240311	122800	106406350	27050	27050	27100	27050	70
452	20240311	122700	104512050	27050	27050	27050	27050	1
453	20240311	122600	104485000	27050	27050	27050	27050	41
454	20240311	122500	103375950	27050	27050	27050	27050	0
455	20240311	122400	103375950	27050	27050	27050	27050	0
456	20240311	122300	103375950	27050	27050	27050	27050	2
457	20240311	122200	103321850	27050	27050	27050	27050	13
458	20240311	122100	102970200	27050	27050	27100	27050	14
459	20240311	122000	102590950	27050	27050	27050	27050	0
460	20240311	121900	102590950	27050	27050	27050	27050	2
461	20240311	121800	102536850	27100	27100	27100	27100	0
462	20240311	121700	102536850	27100	27100	27100	27050	4
463	20240311	121600	102428550	27100	27100	27100	27100	11
464	20240311	121500	102130450	27050	27050	27050	27050	1
465	20240311	121400	102103400	27050	27050	27050	27050	2
466	20240311	121300	102049300	27050	27050	27050	27050	0
467	20240311	121200	102049300	27050	27050	27050	27050	11
468	20240311	121100	101751750	27050	27050	27050	27050	1
469	20240311	121000	101724700	27050	27050	27050	27050	7
470	20240311	120900	101535350	27050	27050	27050	27050	2
471	20240311	120800	101481250	27050	27050	27050	27050	3
472	20240311	120700	101400100	27050	27050	27050	27050	5
473	20240311	120600	101264850	27050	27050	27050	27050	47
474	20240311	120500	99993500	27050	27050	27050	27050	0
475	20240311	120400	99993500	27050	27050	27050	27050	5
476	20240311	120300	99858250	27100	27100	27100	27100	1
477	20240311	120200	99831150	27050	27050	27050	27050	0
478	20240311	120100	99831150	27050	27100	27100	27050	3
479	20240311	120000	99749950	27100	27050	27100	27050	420
480	20240311	115900	88387750	27050	27050	27050	27050	2
481	20240311	115800	88333650	27050	27050	27050	27050	1
482	20240311	115700	88306600	27050	27050	27050	27050	0
483	20240311	115600	88306600	27050	27050	27050	27050	2
484	20240311	115500	88252500	27050	27050	27050	27050	1
485	20240311	115400	88225450	27100	27050	27100	27050	3
486	20240311	115300	88144250	27050	27050	27050	27050	3
487	20240311	115200	88063100	27050	27050	27050	27050	1
488	20240311	115100	88036050	27050	27050	27050	27050	6
489	20240311	115000	87873750	27100	27100	27100	27100	2
490	20240311	114900	87819550	27050	27050	27050	27050	5
491	20240311	114800	87684300	27100	27100	27100	27100	11
492	20240311	114700	87386200	27100	27100	27100	27050	7
493	20240311	114600	87196600	27050	27050	27050	27050	0
494	20240311	114500	87196600	27050	27050	27050	27050	80
495	20240311	114400	85032600	27100	27100	27100	27100	0
496	20240311	114300	85032600	27100	27050	27100	27050	7
497	20240311	114200	84843000	27100	27100	27100	27100	1
498	20240311	114100	84815900	27050	27050	27050	27050	4
499	20240311	114000	84707700	27050	27050	27050	27050	6
500	20240311	113900	84545400	27050	27050	27050	27050	1
501	20240311	113800	84518350	27050	27100	27100	27050	7
502	20240311	113700	84328750	27100	27100	27100	27100	10
503	20240311	113600	84057750	27100	27050	27100	27050	16
504	20240311	113500	83624400	27100	27050	27100	27050	16
505	20240311	113400	83191200	27050	27050	27050	27050	55
506	20240311	113300	81703450	27050	27050	27100	27050	46
507	20240311	113200	80459100	27050	27050	27050	27050	4
508	20240311	113100	80350900	27050	27050	27050	27050	2
509	20240311	113000	80296800	27050	27050	27050	27050	0
510	20240311	112900	80296800	27050	27100	27100	27050	3
511	20240311	112800	80215600	27050	27050	27050	27050	0
512	20240311	112700	80215600	27050	27100	27100	27050	38
513	20240311	112600	79185900	27050	27050	27050	27050	1
514	20240311	112500	79158850	27050	27100	27100	27050	3
515	20240311	112400	79077650	27050	27050	27050	27050	0
516	20240311	112300	79077650	27050	27050	27050	27050	2
517	20240311	112200	79023550	27100	27100	27100	27100	17
518	20240311	112100	78562850	27050	27050	27050	27050	2
519	20240311	112000	78508750	27050	27050	27050	27050	2
520	20240311	111900	78454650	27050	27050	27050	27050	37
521	20240311	111800	77453800	27050	27050	27050	27050	24
522	20240311	111700	76804600	27050	27050	27050	27050	2
523	20240311	111600	76750500	27100	27100	27100	27100	2
524	20240311	111500	76696300	27050	27050	27050	27050	2
525	20240311	111400	76642200	27050	27050	27050	27050	66
526	20240311	111300	74856900	27050	27050	27050	27050	2
527	20240311	111200	74802800	27100	27100	27100	27100	6
528	20240311	111100	74640200	27050	27050	27050	27050	2
529	20240311	111000	74586100	27050	27050	27050	27050	0
530	20240311	110900	74586100	27050	27050	27050	27050	6
531	20240311	110800	74423800	27050	27050	27050	27050	1
532	20240311	110700	74396750	27050	27050	27050	27050	3
533	20240311	110600	74315600	27050	27050	27050	27050	1
534	20240311	110500	74288550	27050	27050	27050	27050	2
535	20240311	110400	74234450	27050	27050	27050	27050	0
536	20240311	110300	74234450	27050	27050	27050	27050	1
537	20240311	110200	74207400	27050	27050	27050	27050	0
538	20240311	110100	74207400	27050	27050	27050	27050	1
539	20240311	110000	74180350	27050	27100	27100	27050	17
540	20240311	105900	73720000	27100	27100	27100	27100	11
541	20240311	105800	73421900	27100	27100	27100	27100	1
542	20240311	105700	73394800	27100	27100	27100	27100	1
543	20240311	105600	73367700	27100	27050	27100	27050	6
544	20240311	105500	73205350	27050	27050	27100	27050	4
545	20240311	105400	73097100	27100	27100	27100	27100	11
546	20240311	105300	72799000	27100	27100	27100	27100	1
547	20240311	105200	72771900	27100	27100	27100	27100	2
548	20240311	105100	72717700	27100	27100	27100	27100	1
549	20240311	105000	72690600	27100	27100	27100	27100	1
550	20240311	104900	72663500	27100	27100	27100	27100	1
551	20240311	104800	72636400	27050	27100	27100	27050	2
552	20240311	104700	72582250	27100	27100	27100	27100	22
553	20240311	104600	71986050	27100	27100	27100	27100	1
554	20240311	104500	71958950	27100	27050	27100	27050	2
555	20240311	104400	71904800	27100	27100	27100	27100	1
556	20240311	104300	71877700	27100	27000	27100	27000	28
557	20240311	104200	71120300	27100	27100	27100	27100	1
558	20240311	104100	71093200	27100	27100	27100	27100	1
559	20240311	104000	71066100	27000	27100	27100	27000	201
560	20240311	103900	65634100	27100	27000	27100	27000	7
561	20240311	103800	65445000	27100	27100	27100	27100	1
562	20240311	103700	65417900	27050	27100	27100	27050	53
563	20240311	103600	63984200	27100	27050	27100	27050	242
564	20240311	103500	57438000	27050	27100	27100	27050	3
565	20240311	103400	57356800	27050	27050	27050	27050	0
566	20240311	103300	57356800	27050	27050	27100	27050	94
567	20240311	103200	54813600	27050	27100	27100	27050	4
568	20240311	103100	54705350	27050	27050	27050	27050	0
569	20240311	103000	54705350	27050	27050	27050	27050	22
570	20240311	102900	54110250	27050	27050	27050	27050	5
571	20240311	102800	53975000	27050	27050	27050	27050	114
572	20240311	102700	50891300	27050	27050	27050	27050	2
573	20240311	102600	50837200	27050	27050	27050	27050	2
574	20240311	102500	50783100	27050	27050	27050	27050	6
575	20240311	102400	50620800	27050	27050	27050	27050	37
576	20240311	102300	49619950	27100	27050	27100	27050	3
577	20240311	102200	49538750	27050	27100	27100	27050	8
578	20240311	102100	49322300	27050	27050	27050	27050	2
579	20240311	102000	49268200	27050	27050	27050	27050	2
580	20240311	101900	49214100	27100	27050	27100	27050	22
581	20240311	101800	48618100	27050	27050	27050	27050	6
582	20240311	101700	48455800	27050	27050	27050	27050	2
583	20240311	101600	48401700	27050	27050	27050	27050	2
584	20240311	101500	48347600	27100	27100	27100	27100	2
585	20240311	101400	48293400	27100	27100	27100	27100	0
586	20240311	101300	48293400	27100	27100	27100	27100	5
587	20240311	101200	48157900	27050	27050	27050	27050	0
588	20240311	101100	48157900	27050	27050	27050	27050	0
589	20240311	101000	48157900	27050	27050	27050	27050	4
590	20240311	100900	48049700	27050	27050	27050	27050	22
591	20240311	100800	47454600	27050	27050	27050	27050	1
592	20240311	100700	47427550	27100	27100	27100	27100	0
593	20240311	100600	47427550	27100	27100	27100	27100	1
594	20240311	100500	47400450	27100	27100	27100	27100	0
595	20240311	100400	47400450	27100	27100	27100	27100	2
596	20240311	100300	47346250	27050	27050	27100	27050	32
597	20240311	100200	46480150	27050	27050	27050	27050	16
598	20240311	100100	46047350	27050	27050	27050	27050	1
599	20240311	100000	46020300	27100	27100	27100	27100	0
600	20240311	095900	46020300	27100	27100	27100	27100	2
601	20240311	095800	45966100	27000	27050	27050	27000	7
602	20240311	095700	45776900	27000	27000	27000	27000	0
603	20240311	095600	45776900	27000	27050	27050	27000	43
604	20240311	095500	44614550	27000	27000	27050	27000	111
605	20240311	095400	41617050	27050	27100	27100	27050	10
606	20240311	095300	41346150	27100	27100	27100	27100	0
607	20240311	095200	41346150	27100	27100	27100	27100	1
608	20240311	095100	41319050	27050	27100	27100	27050	6
609	20240311	095000	41156700	27050	27050	27050	27050	0
610	20240311	094900	41156700	27050	27050	27050	27050	0
611	20240311	094800	41156700	27050	27100	27100	27050	34
612	20240311	094700	40235450	27100	27100	27100	27100	5
613	20240311	094600	40099950	27100	27100	27100	27100	57
614	20240311	094500	38555250	27050	27100	27100	27050	4
615	20240311	094400	38446950	27000	27000	27000	27000	2
616	20240311	094300	38392950	27000	27000	27000	27000	2
617	20240311	094200	38338950	27000	27000	27000	27000	7
618	20240311	094100	38149950	27100	27000	27100	27000	7
619	20240311	094000	37960450	27100	27000	27100	27000	7
620	20240311	093900	37771250	27000	27000	27000	27000	2
621	20240311	093800	37717250	27100	27000	27100	27000	4
622	20240311	093700	37609050	27100	27100	27100	27000	4
623	20240311	093600	37500850	27100	27050	27100	27000	583
624	20240311	093500	21751250	27050	27050	27050	27050	2
625	20240311	093400	21697150	27100	27100	27100	27050	12
626	20240311	093300	21372000	27100	27100	27100	27050	49
627	20240311	093200	20044800	27100	27100	27100	27050	55
628	20240311	093100	18556450	27100	27050	27100	27050	6
629	20240311	093000	18394100	27050	27050	27050	27050	2
630	20240311	092900	18340000	27050	27100	27100	27050	3
631	20240311	092800	18258800	27050	27050	27050	27050	5
632	20240311	092700	18123550	27050	27050	27050	27050	6
633	20240311	092600	17961250	27050	27050	27100	27050	47
634	20240311	092500	16689850	27050	27050	27050	27050	9
635	20240311	092400	16446400	27100	27100	27100	27050	13
636	20240311	092300	16094200	27050	27050	27050	27050	6
637	20240311	092200	15931900	27050	27050	27050	27050	3
638	20240311	092100	15850750	27050	27050	27050	27050	2
639	20240311	092000	15796650	27050	27100	27100	27050	3
640	20240311	091900	15715450	27050	27050	27050	27050	4
641	20240311	091800	15607250	27100	27100	27100	27100	1
642	20240311	091700	15580150	27100	27100	27100	27100	30
643	20240311	091600	14767150	27100	27000	27100	27000	25
644	20240311	091500	14092050	27100	27050	27100	27050	100
645	20240311	091400	11383100	27050	27050	27050	27050	1
646	20240311	091300	11356050	27050	27000	27100	27000	55
647	20240311	091200	9868150	27050	27050	27050	27050	21
648	20240311	091100	9300100	27050	27050	27100	27050	11
649	20240311	091000	9002500	27100	27100	27100	27050	7
650	20240311	090900	8813050	27050	27050	27050	27050	27
651	20240311	090800	8082700	27100	27100	27100	27100	12
652	20240311	090700	7757500	27100	27050	27100	27050	4
653	20240311	090600	7649200	27050	27150	27150	27050	3
654	20240311	090500	7567850	27150	27150	27150	27150	15
655	20240311	090400	7160600	27050	27200	27200	27050	15
656	20240311	090300	6753200	27100	27100	27100	27100	44
657	20240311	090200	5560800	27100	27100	27100	27100	6
658	20240311	090100	5398200	27100	27100	27200	27100	6
659	20240311	090000	5235500	27200	27100	27200	27100	193