KissMeData/089860/min/candle-20240314.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240314	195800	793545900	27050	27050	27050	27050	193
3	20240314	195700	793545900	27050	27050	27050	27050	0
4	20240314	195600	793545900	27050	27050	27050	27050	0
5	20240314	195500	793545900	27050	27050	27050	27050	0
6	20240314	195400	793545900	27050	27050	27050	27050	0
7	20240314	195300	793545900	27050	27050	27050	27050	0
8	20240314	195200	793545900	27050	27050	27050	27050	0
9	20240314	195100	793545900	27050	27050	27050	27050	0
10	20240314	195000	793545900	27050	27050	27050	27050	0
11	20240314	194900	793545900	27050	27050	27050	27050	0
12	20240314	194800	793545900	27050	27050	27050	27050	0
13	20240314	194700	793545900	27050	27050	27050	27050	0
14	20240314	194600	793545900	27050	27050	27050	27050	0
15	20240314	194500	793545900	27050	27050	27050	27050	0
16	20240314	194400	793545900	27050	27050	27050	27050	0
17	20240314	194300	793545900	27050	27050	27050	27050	0
18	20240314	194200	793545900	27050	27050	27050	27050	0
19	20240314	194100	793545900	27050	27050	27050	27050	0
20	20240314	194000	793545900	27050	27050	27050	27050	0
21	20240314	193900	793545900	27050	27050	27050	27050	0
22	20240314	193800	793545900	27050	27050	27050	27050	0
23	20240314	193700	793545900	27050	27050	27050	27050	0
24	20240314	193600	793545900	27050	27050	27050	27050	0
25	20240314	193500	793545900	27050	27050	27050	27050	0
26	20240314	193400	793545900	27050	27050	27050	27050	0
27	20240314	193300	793545900	27050	27050	27050	27050	0
28	20240314	193200	793545900	27050	27050	27050	27050	0
29	20240314	193100	793545900	27050	27050	27050	27050	0
30	20240314	193000	793545900	27050	27050	27050	27050	0
31	20240314	192900	793545900	27050	27050	27050	27050	0
32	20240314	192800	793545900	27050	27050	27050	27050	193
33	20240314	192700	793545900	27050	27050	27050	27050	0
34	20240314	192600	793545900	27050	27050	27050	27050	0
35	20240314	192500	793545900	27050	27050	27050	27050	0
36	20240314	192400	793545900	27050	27050	27050	27050	0
37	20240314	192300	793545900	27050	27050	27050	27050	0
38	20240314	192200	793545900	27050	27050	27050	27050	0
39	20240314	192100	793545900	27050	27050	27050	27050	0
40	20240314	192000	793545900	27050	27050	27050	27050	0
41	20240314	191900	793545900	27050	27050	27050	27050	0
42	20240314	191800	793545900	27050	27050	27050	27050	0
43	20240314	191700	793545900	27050	27050	27050	27050	0
44	20240314	191600	793545900	27050	27050	27050	27050	0
45	20240314	191500	793545900	27050	27050	27050	27050	0
46	20240314	191400	793545900	27050	27050	27050	27050	0
47	20240314	191300	793545900	27050	27050	27050	27050	0
48	20240314	191200	793545900	27050	27050	27050	27050	0
49	20240314	191100	793545900	27050	27050	27050	27050	0
50	20240314	191000	793545900	27050	27050	27050	27050	0
51	20240314	190900	793545900	27050	27050	27050	27050	0
52	20240314	190800	793545900	27050	27050	27050	27050	0
53	20240314	190700	793545900	27050	27050	27050	27050	0
54	20240314	190600	793545900	27050	27050	27050	27050	0
55	20240314	190500	793545900	27050	27050	27050	27050	0
56	20240314	190400	793545900	27050	27050	27050	27050	0
57	20240314	190300	793545900	27050	27050	27050	27050	0
58	20240314	190200	793545900	27050	27050	27050	27050	0
59	20240314	190100	793545900	27050	27050	27050	27050	0
60	20240314	190000	793545900	27050	27050	27050	27050	0
61	20240314	185900	793545900	27050	27050	27050	27050	0
62	20240314	185800	793545900	27050	27050	27050	27050	193
63	20240314	185700	793545900	27050	27050	27050	27050	0
64	20240314	185600	793545900	27050	27050	27050	27050	0
65	20240314	185500	793545900	27050	27050	27050	27050	0
66	20240314	185400	793545900	27050	27050	27050	27050	0
67	20240314	185300	793545900	27050	27050	27050	27050	0
68	20240314	185200	793545900	27050	27050	27050	27050	0
69	20240314	185100	793545900	27050	27050	27050	27050	0
70	20240314	185000	793545900	27050	27050	27050	27050	0
71	20240314	184900	793545900	27050	27050	27050	27050	0
72	20240314	184800	793545900	27050	27050	27050	27050	0
73	20240314	184700	793545900	27050	27050	27050	27050	0
74	20240314	184600	793545900	27050	27050	27050	27050	0
75	20240314	184500	793545900	27050	27050	27050	27050	0
76	20240314	184400	793545900	27050	27050	27050	27050	0
77	20240314	184300	793545900	27050	27050	27050	27050	0
78	20240314	184200	793545900	27050	27050	27050	27050	0
79	20240314	184100	793545900	27050	27050	27050	27050	0
80	20240314	184000	793545900	27050	27050	27050	27050	0
81	20240314	183900	793545900	27050	27050	27050	27050	0
82	20240314	183800	793545900	27050	27050	27050	27050	0
83	20240314	183700	793545900	27050	27050	27050	27050	0
84	20240314	183600	793545900	27050	27050	27050	27050	0
85	20240314	183500	793545900	27050	27050	27050	27050	0
86	20240314	183400	793545900	27050	27050	27050	27050	0
87	20240314	183300	793545900	27050	27050	27050	27050	0
88	20240314	183200	793545900	27050	27050	27050	27050	0
89	20240314	183100	793545900	27050	27050	27050	27050	0
90	20240314	183000	793545900	27050	27050	27050	27050	0
91	20240314	182900	793545900	27050	27050	27050	27050	0
92	20240314	182800	793545900	27050	27050	27050	27050	193
93	20240314	182700	793545900	27050	27050	27050	27050	0
94	20240314	182600	793545900	27050	27050	27050	27050	0
95	20240314	182500	793545900	27050	27050	27050	27050	0
96	20240314	182400	793545900	27050	27050	27050	27050	0
97	20240314	182300	793545900	27050	27050	27050	27050	0
98	20240314	182200	793545900	27050	27050	27050	27050	0
99	20240314	182100	793545900	27050	27050	27050	27050	0
100	20240314	182000	793545900	27050	27050	27050	27050	0
101	20240314	181900	793545900	27050	27050	27050	27050	0
102	20240314	181800	793545900	27050	27050	27050	27050	0
103	20240314	181700	793545900	27050	27050	27050	27050	0
104	20240314	181600	793545900	27050	27050	27050	27050	0
105	20240314	181500	793545900	27050	27050	27050	27050	0
106	20240314	181400	793545900	27050	27050	27050	27050	0
107	20240314	181300	793545900	27050	27050	27050	27050	0
108	20240314	181200	793545900	27050	27050	27050	27050	0
109	20240314	181100	793545900	27050	27050	27050	27050	0
110	20240314	181000	793545900	27050	27050	27050	27050	0
111	20240314	180900	793545900	27050	27050	27050	27050	0
112	20240314	180800	793545900	27050	27050	27050	27050	0
113	20240314	180700	793545900	27050	27050	27050	27050	0
114	20240314	180600	793545900	27050	27050	27050	27050	0
115	20240314	180500	793545900	27050	27050	27050	27050	0
116	20240314	180400	793545900	27050	27050	27050	27050	0
117	20240314	180300	793545900	27050	27050	27050	27050	0
118	20240314	180200	793545900	27050	27050	27050	27050	0
119	20240314	180100	793545900	27050	27050	27050	27050	0
120	20240314	180000	793545900	27050	27050	27050	27050	0
121	20240314	175900	793545900	27050	27050	27050	27050	0
122	20240314	175800	793545900	27050	27050	27050	27050	193
123	20240314	175700	793545900	27050	27050	27050	27050	0
124	20240314	175600	793545900	27050	27050	27050	27050	0
125	20240314	175500	793545900	27050	27050	27050	27050	0
126	20240314	175400	793545900	27050	27050	27050	27050	0
127	20240314	175300	793545900	27050	27050	27050	27050	0
128	20240314	175200	793545900	27050	27050	27050	27050	0
129	20240314	175100	793545900	27050	27050	27050	27050	0
130	20240314	175000	793545900	27050	27050	27050	27050	0
131	20240314	174900	793545900	27050	27050	27050	27050	0
132	20240314	174800	793545900	27050	27050	27050	27050	0
133	20240314	174700	793545900	27050	27050	27050	27050	0
134	20240314	174600	793545900	27050	27050	27050	27050	0
135	20240314	174500	793545900	27050	27050	27050	27050	0
136	20240314	174400	793545900	27050	27050	27050	27050	0
137	20240314	174300	793545900	27050	27050	27050	27050	0
138	20240314	174200	793545900	27050	27050	27050	27050	0
139	20240314	174100	793545900	27050	27050	27050	27050	0
140	20240314	174000	793545900	27050	27050	27050	27050	0
141	20240314	173900	793545900	27050	27050	27050	27050	0
142	20240314	173800	793545900	27050	27050	27050	27050	0
143	20240314	173700	793545900	27050	27050	27050	27050	0
144	20240314	173600	793545900	27050	27050	27050	27050	0
145	20240314	173500	793545900	27050	27050	27050	27050	0
146	20240314	173400	793545900	27050	27050	27050	27050	0
147	20240314	173300	793545900	27050	27050	27050	27050	0
148	20240314	173200	793545900	27050	27050	27050	27050	0
149	20240314	173100	793545900	27050	27050	27050	27050	0
150	20240314	173000	793545900	27050	27050	27050	27050	0
151	20240314	172900	793545900	27050	27050	27050	27050	0
152	20240314	172800	793545900	27050	27050	27050	27050	193
153	20240314	172700	793545900	27050	27050	27050	27050	0
154	20240314	172600	793545900	27050	27050	27050	27050	0
155	20240314	172500	793545900	27050	27050	27050	27050	0
156	20240314	172400	793545900	27050	27050	27050	27050	0
157	20240314	172300	793545900	27050	27050	27050	27050	0
158	20240314	172200	793545900	27050	27050	27050	27050	0
159	20240314	172100	793545900	27050	27050	27050	27050	0
160	20240314	172000	793545900	27050	27050	27050	27050	0
161	20240314	171900	793545900	27050	27050	27050	27050	0
162	20240314	171800	793545900	27050	27050	27050	27050	0
163	20240314	171700	793545900	27050	27050	27050	27050	0
164	20240314	171600	793545900	27050	27050	27050	27050	0
165	20240314	171500	793545900	27050	27050	27050	27050	0
166	20240314	171400	793545900	27050	27050	27050	27050	0
167	20240314	171300	793545900	27050	27050	27050	27050	0
168	20240314	171200	793545900	27050	27050	27050	27050	0
169	20240314	171100	793545900	27050	27050	27050	27050	0
170	20240314	171000	793545900	27050	27050	27050	27050	0
171	20240314	170900	793545900	27050	27050	27050	27050	0
172	20240314	170800	793545900	27050	27050	27050	27050	0
173	20240314	170700	793545900	27050	27050	27050	27050	0
174	20240314	170600	793545900	27050	27050	27050	27050	0
175	20240314	170500	793545900	27050	27050	27050	27050	0
176	20240314	170400	793545900	27050	27050	27050	27050	0
177	20240314	170300	793545900	27050	27050	27050	27050	0
178	20240314	170200	793545900	27050	27050	27050	27050	0
179	20240314	170100	793545900	27050	27050	27050	27050	0
180	20240314	170000	793545900	27050	27050	27050	27050	0
181	20240314	165900	793545900	27050	27050	27050	27050	0
182	20240314	165800	793545900	27050	27050	27050	27050	193
183	20240314	165700	793545900	27050	27050	27050	27050	0
184	20240314	165600	793545900	27050	27050	27050	27050	0
185	20240314	165500	793545900	27050	27050	27050	27050	0
186	20240314	165400	793545900	27050	27050	27050	27050	0
187	20240314	165300	793545900	27050	27050	27050	27050	0
188	20240314	165200	793545900	27050	27050	27050	27050	0
189	20240314	165100	793545900	27050	27050	27050	27050	0
190	20240314	165000	793545900	27050	27050	27050	27050	0
191	20240314	164900	793545900	27050	27050	27050	27050	0
192	20240314	164800	793545900	27050	27050	27050	27050	0
193	20240314	164700	793545900	27050	27050	27050	27050	0
194	20240314	164600	793545900	27050	27050	27050	27050	0
195	20240314	164500	793545900	27050	27050	27050	27050	0
196	20240314	164400	793545900	27050	27050	27050	27050	0
197	20240314	164300	793545900	27050	27050	27050	27050	0
198	20240314	164200	793545900	27050	27050	27050	27050	0
199	20240314	164100	793545900	27050	27050	27050	27050	0
200	20240314	164000	793545900	27050	27050	27050	27050	0
201	20240314	163900	793545900	27050	27050	27050	27050	0
202	20240314	163800	793545900	27050	27050	27050	27050	0
203	20240314	163700	793545900	27050	27050	27050	27050	0
204	20240314	163600	793545900	27050	27050	27050	27050	0
205	20240314	163500	793545900	27050	27050	27050	27050	0
206	20240314	163400	793545900	27050	27050	27050	27050	0
207	20240314	163300	793545900	27050	27050	27050	27050	0
208	20240314	163200	793545900	27050	27050	27050	27050	0
209	20240314	163100	793545900	27050	27050	27050	27050	0
210	20240314	163000	793545900	27050	27050	27050	27050	0
211	20240314	162900	793545900	27050	27050	27050	27050	0
212	20240314	162800	793545900	27050	27050	27050	27050	193
213	20240314	162700	793545900	27050	27050	27050	27050	0
214	20240314	162600	793545900	27050	27050	27050	27050	0
215	20240314	162500	793545900	27050	27050	27050	27050	0
216	20240314	162400	793545900	27050	27050	27050	27050	0
217	20240314	162300	793545900	27050	27050	27050	27050	0
218	20240314	162200	793545900	27050	27050	27050	27050	0
219	20240314	162100	793545900	27050	27050	27050	27050	0
220	20240314	162000	793545900	27050	27050	27050	27050	0
221	20240314	161900	793545900	27050	27050	27050	27050	0
222	20240314	161800	793545900	27050	27050	27050	27050	0
223	20240314	161700	793545900	27050	27050	27050	27050	0
224	20240314	161600	793545900	27050	27050	27050	27050	0
225	20240314	161500	793545900	27050	27050	27050	27050	0
226	20240314	161400	793545900	27050	27050	27050	27050	0
227	20240314	161300	793545900	27050	27050	27050	27050	0
228	20240314	161200	793545900	27050	27050	27050	27050	0
229	20240314	161100	793545900	27050	27050	27050	27050	0
230	20240314	161000	793545900	27050	27050	27050	27050	0
231	20240314	160900	793545900	27050	27050	27050	27050	0
232	20240314	160800	793545900	27050	27050	27050	27050	0
233	20240314	160700	793545900	27050	27050	27050	27050	0
234	20240314	160600	793545900	27050	27050	27050	27050	0
235	20240314	160500	793545900	27050	27050	27050	27050	0
236	20240314	160400	793545900	27050	27050	27050	27050	0
237	20240314	160300	793545900	27050	27050	27050	27050	0
238	20240314	160200	793545900	27050	27050	27050	27050	0
239	20240314	160100	793545900	27050	27050	27050	27050	0
240	20240314	160000	793545900	27050	27050	27050	27050	0
241	20240314	155900	793545900	27050	27050	27050	27050	0
242	20240314	155800	793545900	27050	27050	27050	27050	193
243	20240314	155700	793545900	27050	27050	27050	27050	0
244	20240314	155600	793545900	27050	27050	27050	27050	0
245	20240314	155500	793545900	27050	27050	27050	27050	0
246	20240314	155400	793545900	27050	27050	27050	27050	0
247	20240314	155300	793545900	27050	27050	27050	27050	0
248	20240314	155200	793545900	27050	27050	27050	27050	0
249	20240314	155100	793545900	27050	27050	27050	27050	0
250	20240314	155000	793545900	27050	27050	27050	27050	0
251	20240314	154900	793545900	27050	27050	27050	27050	0
252	20240314	154800	793545900	27050	27050	27050	27050	0
253	20240314	154700	793545900	27050	27050	27050	27050	0
254	20240314	154600	793545900	27050	27050	27050	27050	0
255	20240314	154500	793545900	27050	27050	27050	27050	0
256	20240314	154400	793545900	27050	27050	27050	27050	0
257	20240314	154300	793545900	27050	27050	27050	27050	0
258	20240314	154200	793545900	27050	27050	27050	27050	0
259	20240314	154100	793545900	27050	27050	27050	27050	0
260	20240314	154000	793545900	27050	27050	27050	27050	0
261	20240314	153900	793545900	27050	27050	27050	27050	0
262	20240314	153800	793545900	27050	27050	27050	27050	0
263	20240314	153700	793545900	27050	27050	27050	27050	0
264	20240314	153600	793545900	27050	27050	27050	27050	0
265	20240314	153500	793545900	27050	27050	27050	27050	0
266	20240314	153400	793545900	27050	27050	27050	27050	0
267	20240314	153300	793545900	27050	27050	27050	27050	0
268	20240314	153200	793545900	27050	27050	27050	27050	0
269	20240314	153100	793545900	27050	27050	27050	27050	0
270	20240314	153000	793545900	27050	27050	27050	27050	193
271	20240314	152900	788325250	27100	27100	27100	27100	0
272	20240314	152800	788325250	27100	27100	27100	27100	0
273	20240314	152700	788325250	27100	27100	27100	27100	0
274	20240314	152600	788325250	27100	27100	27100	27100	0
275	20240314	152500	788325250	27100	27100	27100	27100	0
276	20240314	152400	788325250	27100	27100	27100	27100	0
277	20240314	152300	788325250	27100	27100	27100	27100	0
278	20240314	152200	788325250	27100	27100	27100	27100	0
279	20240314	152100	788325250	27100	27100	27100	27100	0
280	20240314	152000	788325250	27100	27100	27100	27100	0
281	20240314	151900	788325250	27100	27100	27100	27050	49
282	20240314	151800	786997600	27100	27000	27100	27000	117
283	20240314	151700	783833950	27050	27000	27050	26950	263
284	20240314	151600	776728050	27050	27050	27050	27000	196
285	20240314	151500	771426450	27050	27050	27050	27000	201
286	20240314	151400	765989550	27050	27000	27050	27000	72
287	20240314	151300	764042150	27050	27050	27050	27000	192
288	20240314	151200	758848700	27050	27050	27050	27000	127
289	20240314	151100	755413550	27050	27050	27050	27000	195
290	20240314	151000	750139050	27000	27050	27050	27000	130
291	20240314	150900	746622850	27050	27000	27050	27000	200
292	20240314	150800	741213350	27050	27000	27050	27000	71
293	20240314	150700	739293150	27050	27050	27050	27000	191
294	20240314	150600	734126750	27050	27050	27200	27050	3916
295	20240314	150500	628194150	27200	27200	27200	27050	191
296	20240314	150400	622999400	27150	27150	27150	27050	128
297	20240314	150300	619524600	27200	27100	27200	27100	210
298	20240314	150200	613816150	27100	27150	27200	27100	70
299	20240314	150100	611914200	27200	27100	27200	27100	164
300	20240314	150000	607455800	27200	27100	27200	27100	148
301	20240314	145900	603433300	27100	27150	27200	27100	202
302	20240314	145800	597946600	27200	27100	27200	27100	126
303	20240314	145700	594524300	27200	27150	27200	27100	194
304	20240314	145600	589254200	27200	27100	27200	27100	36
305	20240314	145500	588275400	27200	27100	27200	27100	554
306	20240314	145400	573239850	27100	27150	27150	27100	138
307	20240314	145300	569493850	27100	27100	27150	27100	253
308	20240314	145200	562627900	27150	27100	27150	27100	135
309	20240314	145100	558963200	27100	27100	27150	27050	371
310	20240314	145000	548901400	27100	27100	27150	27100	86
311	20240314	144900	546567550	27100	27150	27150	27100	147
312	20240314	144800	542580600	27150	27150	27150	27100	126
313	20240314	144700	539159850	27150	27100	27150	27100	192
314	20240314	144600	533947250	27100	27150	27150	27100	283
315	20240314	144500	526271750	27150	27100	27150	27100	197
316	20240314	144400	520923550	27150	27150	27150	27100	132
317	20240314	144300	517339900	27150	27150	27150	27100	187
318	20240314	144200	512263050	27150	27100	27150	27100	127
319	20240314	144100	508815150	27150	27100	27150	27100	203
320	20240314	144000	503304450	27100	27100	27100	27050	128
321	20240314	143900	499835800	27150	27100	27150	27100	167
322	20240314	143800	495308500	27050	27100	27100	27050	159
323	20240314	143700	490999750	27050	27050	27100	27050	106
324	20240314	143600	488127500	27100	27100	27100	27050	159
325	20240314	143500	483818750	27100	27100	27100	27050	160
326	20240314	143400	479482950	27050	27100	27100	27000	113
327	20240314	143300	476421600	27100	27100	27100	27050	162
328	20240314	143200	472031650	27100	27100	27100	27050	173
329	20240314	143100	467344200	27050	27100	27100	27050	130
330	20240314	143000	463824500	27100	27050	27100	27050	463
331	20240314	142900	451292650	27000	27000	27050	27000	193
332	20240314	142800	446072350	27050	27050	27050	27000	343
333	20240314	142700	436794400	27050	27050	27050	27000	184
334	20240314	142600	431818550	27000	27050	27050	27000	167
335	20240314	142500	427301750	27050	27050	27050	27000	204
336	20240314	142400	421783750	27050	27000	27050	26950	1375
337	20240314	142300	384654800	26950	27000	27000	26950	179
338	20240314	142200	379822900	27000	26950	27000	26950	161
339	20240314	142100	375476150	26950	26950	27000	26950	173
340	20240314	142000	370805500	27000	26950	27000	26950	367
341	20240314	141900	360909950	26950	26950	26950	26900	290
342	20240314	141800	353095100	26950	26950	26950	26900	148
343	20240314	141700	349107700	26950	26900	26950	26850	156
344	20240314	141600	344909850	26800	26850	26900	26800	245
345	20240314	141500	338322150	26900	26850	26900	26850	148
346	20240314	141400	334342150	26900	26850	26900	26800	373
347	20240314	141300	324324100	26800	26750	26850	26750	78
348	20240314	141200	322230400	26850	26700	26850	26700	1920
349	20240314	141100	270786150	26750	26700	26750	26700	130
350	20240314	141000	267309000	26650	26650	26650	26650	4
351	20240314	140900	267202400	26650	26650	26650	26650	3
352	20240314	140800	267122450	26650	26650	26650	26650	11
353	20240314	140700	266829300	26650	26650	26650	26650	33
354	20240314	140600	265949850	26650	26650	26650	26650	5
355	20240314	140500	265816600	26650	26650	26650	26650	10
356	20240314	140400	265550100	26700	26650	26700	26650	7
357	20240314	140300	265363400	26650	26650	26650	26650	6
358	20240314	140200	265203500	26650	26650	26650	26650	28
359	20240314	140100	264457300	26650	26700	26700	26650	112
360	20240314	140000	261472450	26650	26700	26700	26650	8
361	20240314	135900	261259100	26650	26700	26700	26650	4
362	20240314	135800	261152450	26650	26700	26700	26650	5
363	20240314	135700	261019150	26650	26650	26700	26650	26
364	20240314	135600	260325300	26700	26650	26700	26650	12
365	20240314	135500	260005400	26700	26650	26700	26650	13
366	20240314	135400	259658550	26700	26700	26700	26700	61
367	20240314	135300	258029850	26700	26700	26700	26700	3
368	20240314	135200	257949750	26700	26700	26700	26700	6
369	20240314	135100	257789550	26700	26700	26700	26700	3
370	20240314	135000	257709450	26700	26700	26700	26700	26
371	20240314	134900	257015250	26700	26700	26700	26700	7
372	20240314	134800	256828350	26700	26750	26750	26700	24
373	20240314	134700	256187500	26700	26750	26750	26700	2
374	20240314	134600	256134050	26700	26700	26700	26700	0
375	20240314	134500	256134050	26700	26700	26700	26700	20
376	20240314	134400	255600050	26700	26700	26700	26700	0
377	20240314	134300	255600050	26700	26700	26700	26700	8
378	20240314	134200	255386450	26700	26700	26700	26700	121
379	20240314	134100	252155750	26650	26700	26700	26650	11
380	20240314	134000	251862100	26700	26700	26700	26700	0
381	20240314	133900	251862100	26700	26700	26700	26700	10
382	20240314	133800	251595100	26650	26650	26650	26650	26
383	20240314	133700	250902200	26700	26650	26700	26650	14
384	20240314	133600	250528500	26650	26650	26650	26650	4
385	20240314	133500	250421900	26700	26700	26700	26700	9
386	20240314	133400	250181600	26700	26700	26700	26700	2
387	20240314	133300	250128200	26650	26700	26700	26650	26
388	20240314	133200	249434900	26650	26650	26650	26650	0
389	20240314	133100	249434900	26650	26650	26650	26650	5
390	20240314	133000	249301650	26650	26650	26650	26650	0
391	20240314	132900	249301650	26650	26650	26650	26650	0
392	20240314	132800	249301650	26650	26650	26650	26650	22
393	20240314	132700	248715350	26750	26650	26750	26650	14
394	20240314	132600	248341250	26650	26650	26650	26650	5
395	20240314	132500	248208000	26650	26650	26650	26650	18
396	20240314	132400	247728300	26650	26650	26650	26650	0
397	20240314	132300	247728300	26650	26650	26650	26650	1
398	20240314	132200	247701650	26700	26700	26700	26700	6
399	20240314	132100	247541450	26700	26700	26700	26700	0
400	20240314	132000	247541450	26700	26700	26700	26700	18
401	20240314	131900	247060850	26700	26700	26700	26700	22
402	20240314	131800	246473450	26700	26700	26700	26700	46
403	20240314	131700	245245250	26750	26750	26750	26750	0
404	20240314	131600	245245250	26750	26750	26750	26750	5
405	20240314	131500	245111500	26750	26700	26750	26700	5
406	20240314	131400	244977950	26700	26650	26700	26650	34
407	20240314	131300	244071000	26700	26700	26700	26700	21
408	20240314	131200	243510300	26700	26650	26700	26650	5
409	20240314	131100	243376850	26700	26650	26700	26650	7
410	20240314	131000	243190200	26650	26650	26650	26650	0
411	20240314	130900	243190200	26650	26650	26650	26650	0
412	20240314	130800	243190200	26650	26700	26700	26650	14
413	20240314	130700	242816600	26700	26650	26700	26650	4
414	20240314	130600	242709850	26650	26650	26650	26650	0
415	20240314	130500	242709850	26650	26650	26650	26650	18
416	20240314	130400	242230150	26700	26700	26700	26700	16
417	20240314	130300	241802950	26700	26650	26700	26650	23
418	20240314	130200	241189850	26650	26650	26650	26650	0
419	20240314	130100	241189850	26650	26750	26750	26650	2
420	20240314	130000	241136450	26650	26650	26650	26650	0
421	20240314	125900	241136450	26650	26650	26700	26650	123
422	20240314	125800	237858200	26650	26650	26650	26650	1
423	20240314	125700	237831550	26650	26650	26650	26650	2
424	20240314	125600	237778250	26650	26650	26650	26650	51
425	20240314	125500	236419100	26650	26650	26650	26650	2
426	20240314	125400	236365800	26650	26650	26650	26650	2
427	20240314	125300	236312500	26650	26700	26700	26650	12
428	20240314	125200	235992500	26700	26700	26700	26700	7
429	20240314	125100	235805600	26700	26700	26700	26700	3
430	20240314	125000	235725500	26700	26700	26700	26700	4
431	20240314	124900	235618700	26750	26750	26750	26750	2
432	20240314	124800	235565200	26750	26700	26750	26700	5
433	20240314	124700	235431500	26700	26700	26700	26700	11
434	20240314	124600	235137800	26700	26700	26700	26700	1
435	20240314	124500	235111100	26700	26700	26700	26700	1
436	20240314	124400	235084400	26700	26700	26700	26700	5
437	20240314	124300	234950900	26700	26700	26700	26700	3
438	20240314	124200	234870800	26700	26700	26700	26700	5
439	20240314	124100	234737300	26700	26700	26700	26700	4
440	20240314	124000	234630500	26700	26700	26700	26700	30
441	20240314	123900	233829500	26750	26750	26750	26750	0
442	20240314	123800	233829500	26750	26750	26750	26750	0
443	20240314	123700	233829500	26750	26700	26750	26700	6
444	20240314	123600	233669100	26700	26700	26700	26700	4
445	20240314	123500	233562300	26700	26700	26700	26700	4
446	20240314	123400	233455500	26700	26650	26700	26650	4
447	20240314	123300	233348800	26650	26650	26650	26650	3
448	20240314	123200	233268850	26650	26650	26650	26650	43
449	20240314	123100	232122900	26700	26700	26700	26700	0
450	20240314	123000	232122900	26700	26700	26700	26700	52
451	20240314	122900	230734500	26700	26700	26700	26700	135
452	20240314	122800	227130000	26700	26700	26700	26700	10
453	20240314	122700	226863000	26700	26700	26700	26700	4
454	20240314	122600	226756200	26700	26700	26700	26700	2
455	20240314	122500	226702800	26700	26700	26700	26700	1
456	20240314	122400	226676100	26700	26700	26700	26700	1
457	20240314	122300	226649400	26700	26700	26700	26700	54
458	20240314	122200	225207600	26700	26700	26700	26700	8
459	20240314	122100	224994000	26700	26700	26700	26700	11
460	20240314	122000	224700300	26700	26700	26700	26700	7
461	20240314	121900	224513400	26700	26650	26700	26650	7
462	20240314	121800	224326650	26650	26650	26650	26650	29
463	20240314	121700	223553800	26650	26650	26650	26650	6
464	20240314	121600	223393900	26650	26650	26650	26650	1
465	20240314	121500	223367250	26750	26750	26750	26750	7
466	20240314	121400	223180000	26750	26750	26750	26750	0
467	20240314	121300	223180000	26750	26650	26750	26650	7
468	20240314	121200	222993050	26650	26650	26650	26650	1
469	20240314	121100	222966400	26650	26650	26650	26650	5
470	20240314	121000	222833150	26650	26650	26650	26650	3
471	20240314	120900	222753200	26650	26700	26700	26650	440
472	20240314	120800	211022350	26750	26750	26750	26750	0
473	20240314	120700	211022350	26750	26700	26750	26700	64
474	20240314	120600	209313500	26700	26700	26700	26700	32
475	20240314	120500	208459100	26700	26700	26700	26700	2
476	20240314	120400	208405700	26700	26700	26700	26700	1
477	20240314	120300	208379000	26700	26700	26700	26700	4
478	20240314	120200	208272200	26700	26700	26700	26700	9
479	20240314	120100	208031900	26700	26700	26700	26700	28
480	20240314	120000	207284300	26750	26750	26750	26750	2
481	20240314	115900	207230800	26750	26750	26750	26750	0
482	20240314	115800	207230800	26750	26700	26750	26700	2
483	20240314	115700	207177350	26700	26700	26700	26700	1
484	20240314	115600	207150650	26700	26700	26700	26700	2
485	20240314	115500	207097250	26700	26700	26700	26700	14
486	20240314	115400	206723450	26700	26700	26750	26700	51
487	20240314	115300	205361250	26700	26700	26700	26700	33
488	20240314	115200	204480150	26700	26700	26700	26700	2
489	20240314	115100	204426750	26700	26700	26700	26700	3
490	20240314	115000	204346650	26700	26700	26700	26700	2
491	20240314	114900	204293250	26700	26700	26700	26700	10
492	20240314	114800	204026250	26650	26650	26650	26650	6
493	20240314	114700	203866350	26650	26650	26650	26650	176
494	20240314	114600	199175950	26650	26700	26700	26650	1000
495	20240314	114500	172481350	26750	26750	26750	26750	13
496	20240314	114400	172133600	26750	26750	26750	26750	1
497	20240314	114300	172106850	26700	26700	26700	26700	3
498	20240314	114200	172026750	26700	26700	26700	26700	326
499	20240314	114100	163322550	26700	26700	26700	26700	6
500	20240314	114000	163162350	26700	26700	26700	26700	3
501	20240314	113900	163082250	26700	26700	26700	26700	1
502	20240314	113800	163055550	26750	26750	26750	26750	0
503	20240314	113700	163055550	26750	26750	26750	26750	0
504	20240314	113600	163055550	26750	26750	26750	26750	2
505	20240314	113500	163002050	26750	26750	26750	26750	2
506	20240314	113400	162948550	26700	26750	26750	26700	3
507	20240314	113300	162868350	26700	26700	26700	26700	0
508	20240314	113200	162868350	26700	26700	26700	26700	0
509	20240314	113100	162868350	26700	26700	26700	26700	0
510	20240314	113000	162868350	26700	26700	26700	26700	1
511	20240314	112900	162841650	26700	26700	26700	26700	4
512	20240314	112800	162734850	26700	26700	26700	26700	4
513	20240314	112700	162628050	26700	26700	26700	26700	0
514	20240314	112600	162628050	26700	26700	26700	26700	13
515	20240314	112500	162280950	26700	26700	26700	26700	0
516	20240314	112400	162280950	26700	26700	26700	26700	0
517	20240314	112300	162280950	26700	26700	26700	26700	0
518	20240314	112200	162280950	26700	26700	26700	26700	23
519	20240314	112100	161666850	26700	26750	26750	26700	4
520	20240314	112000	161560000	26700	26700	26700	26700	4
521	20240314	111900	161453200	26750	26750	26750	26750	5
522	20240314	111800	161319450	26750	26750	26750	26750	0
523	20240314	111700	161319450	26750	26750	26750	26750	1
524	20240314	111600	161292700	26750	26750	26750	26750	10
525	20240314	111500	161025200	26750	26700	26750	26700	23
526	20240314	111400	160410100	26750	26750	26750	26750	2
527	20240314	111300	160356600	26750	26750	26750	26750	0
528	20240314	111200	160356600	26750	26750	26750	26750	0
529	20240314	111100	160356600	26750	26750	26750	26750	0
530	20240314	111000	160356600	26750	26750	26750	26750	2
531	20240314	110900	160303100	26750	26750	26750	26750	0
532	20240314	110800	160303100	26750	26750	26750	26750	3
533	20240314	110700	160222850	26750	26700	26750	26700	269
534	20240314	110600	153035900	26700	26700	26700	26700	46
535	20240314	110500	151807700	26700	26700	26700	26700	3
536	20240314	110400	151727600	26650	26700	26700	26650	37
537	20240314	110300	150740450	26650	26650	26650	26650	0
538	20240314	110200	150740450	26650	26650	26650	26650	0
539	20240314	110100	150740450	26650	26650	26650	26650	37
540	20240314	110000	149754400	26750	26700	26750	26700	2
541	20240314	105900	149700950	26700	26700	26700	26700	2
542	20240314	105800	149647550	26700	26750	26750	26700	1999
543	20240314	105700	96231300	26750	26750	26750	26750	14
544	20240314	105600	95856800	26750	26750	26800	26750	111
545	20240314	105500	92887050	26800	26800	26800	26800	0
546	20240314	105400	92887050	26800	26800	26800	26800	0
547	20240314	105300	92887050	26800	26800	26800	26800	0
548	20240314	105200	92887050	26800	26800	26800	26800	1
549	20240314	105100	92860250	26750	26750	26750	26750	10
550	20240314	105000	92592750	26800	26750	26800	26750	7
551	20240314	104900	92405450	26750	26750	26750	26750	6
552	20240314	104800	92244950	26800	26800	26800	26800	10
553	20240314	104700	91976950	26800	26800	26800	26800	0
554	20240314	104600	91976950	26800	26800	26800	26750	29
555	20240314	104500	91201000	26800	26800	26800	26750	29
556	20240314	104400	90424900	26750	26800	26800	26750	9
557	20240314	104300	90184050	26800	26800	26800	26800	6
558	20240314	104200	90023250	26800	26800	26800	26800	1
559	20240314	104100	89996450	26750	26750	26750	26750	0
560	20240314	104000	89996450	26750	26750	26750	26750	101
561	20240314	103900	87294700	26800	26800	26800	26800	1
562	20240314	103800	87267900	26750	26750	26750	26750	0
563	20240314	103700	87267900	26750	26750	26750	26750	0
564	20240314	103600	87267900	26750	26750	26750	26750	3
565	20240314	103500	87187650	26750	26750	26750	26750	0
566	20240314	103400	87187650	26750	26750	26750	26750	15
567	20240314	103300	86786400	26750	26750	26750	26750	5
568	20240314	103200	86652650	26750	26750	26750	26750	100
569	20240314	103100	83977650	26800	26800	26800	26800	0
570	20240314	103000	83977650	26800	26800	26800	26800	5
571	20240314	102900	83843650	26800	26800	26800	26800	0
572	20240314	102800	83843650	26800	26800	26800	26800	1
573	20240314	102700	83816850	26800	26800	26800	26800	1
574	20240314	102600	83790050	26800	26750	26800	26750	171
575	20240314	102500	79215600	26750	26750	26750	26750	0
576	20240314	102400	79215600	26750	26750	26750	26750	0
577	20240314	102300	79215600	26750	26750	26750	26750	41
578	20240314	102200	78118850	26750	26700	26750	26700	31
579	20240314	102100	77290950	26750	26750	26750	26750	0
580	20240314	102000	77290950	26750	26750	26750	26750	3
581	20240314	101900	77210700	26750	26750	26750	26750	0
582	20240314	101800	77210700	26750	26750	26750	26750	0
583	20240314	101700	77210700	26750	26750	26750	26750	400
584	20240314	101600	66510700	26700	26700	26700	26700	0
585	20240314	101500	66510700	26700	26700	26700	26700	0
586	20240314	101400	66510700	26700	26700	26700	26700	0
587	20240314	101300	66510700	26700	26700	26700	26700	31
588	20240314	101200	65683000	26700	26700	26700	26700	6
589	20240314	101100	65522800	26700	26700	26700	26700	0
590	20240314	101000	65522800	26700	26700	26700	26700	0
591	20240314	100900	65522800	26700	26700	26700	26700	0
592	20240314	100800	65522800	26700	26700	26700	26700	0
593	20240314	100700	65522800	26700	26700	26700	26700	6
594	20240314	100600	65362600	26750	26750	26750	26750	1
595	20240314	100500	65335850	26700	26700	26700	26700	0
596	20240314	100400	65335850	26700	26700	26700	26700	6
597	20240314	100300	65175650	26700	26750	26750	26700	11
598	20240314	100200	64881900	26700	26700	26700	26700	25
599	20240314	100100	64214400	26750	26700	26750	26700	4
600	20240314	100000	64107550	26750	26750	26750	26750	0
601	20240314	095900	64107550	26750	26750	26750	26750	1
602	20240314	095800	64080800	26750	26750	26750	26750	0
603	20240314	095700	64080800	26750	26750	26750	26750	0
604	20240314	095600	64080800	26750	26750	26750	26750	0
605	20240314	095500	64080800	26750	26700	26750	26700	21
606	20240314	095400	63519100	26700	26700	26700	26700	234
607	20240314	095300	57271300	26700	26700	26700	26700	26
608	20240314	095200	56577100	26700	26700	26700	26700	0
609	20240314	095100	56577100	26700	26700	26700	26700	8
610	20240314	095000	56363500	26700	26700	26700	26700	51
611	20240314	094900	55001800	26750	26750	26750	26750	0
612	20240314	094800	55001800	26750	26700	26750	26700	2
613	20240314	094700	54948350	26750	26750	26750	26750	9
614	20240314	094600	54707600	26750	26750	26750	26750	0
615	20240314	094500	54707600	26750	26750	26750	26750	2
616	20240314	094400	54654100	26750	26750	26750	26750	2
617	20240314	094300	54600600	26700	26700	26700	26700	28
618	20240314	094200	53853000	26700	26700	26700	26700	4
619	20240314	094100	53746200	26700	26700	26700	26700	2
620	20240314	094000	53692800	26700	26700	26700	26700	25
621	20240314	093900	53025300	26750	26750	26750	26750	0
622	20240314	093800	53025300	26750	26750	26750	26750	2
623	20240314	093700	52971800	26750	26750	26750	26750	10
624	20240314	093600	52704300	26750	26750	26750	26750	1
625	20240314	093500	52677550	26750	26750	26750	26750	0
626	20240314	093400	52677550	26750	26750	26750	26750	6
627	20240314	093300	52517050	26750	26750	26750	26750	41
628	20240314	093200	51420300	26700	26700	26700	26700	1
629	20240314	093100	51393600	26700	26700	26700	26700	6
630	20240314	093000	51233400	26700	26700	26700	26700	6
631	20240314	092900	51073200	26700	26700	26700	26700	1
632	20240314	092800	51046500	26700	26700	26700	26700	0
633	20240314	092700	51046500	26700	26700	26700	26700	2
634	20240314	092600	50993100	26750	26700	26750	26700	6
635	20240314	092500	50832850	26700	26700	26700	26700	85
636	20240314	092400	48563350	26750	26750	26750	26750	2
637	20240314	092300	48509850	26750	26750	26750	26750	1
638	20240314	092200	48483100	26750	26700	26750	26700	11
639	20240314	092100	48188900	26700	26700	26700	26700	24
640	20240314	092000	47548100	26700	26700	26700	26700	17
641	20240314	091900	47094200	26700	26700	26700	26700	121
642	20240314	091800	43863500	26750	26750	26750	26750	83
643	20240314	091700	41643250	26700	26700	26700	26700	2
644	20240314	091600	41589850	26750	26750	26750	26750	5
645	20240314	091500	41456100	26700	26700	26700	26700	36
646	20240314	091400	40494900	26700	26700	26700	26700	2
647	20240314	091300	40441500	26700	26700	26700	26700	12
648	20240314	091200	40121100	26700	26700	26700	26700	41
649	20240314	091100	39026400	26750	26750	26750	26750	150
650	20240314	091000	35013900	26650	26800	26800	26650	274
651	20240314	090900	27710650	26750	26750	26750	26750	232
652	20240314	090800	21504650	26750	26750	26750	26750	0
653	20240314	090700	21504650	26750	26750	26750	26750	166
654	20240314	090600	17064150	26750	26750	26750	26750	1
655	20240314	090500	17037400	26650	26700	26700	26650	71
656	20240314	090400	15142150	26750	26750	26750	26750	5
657	20240314	090300	15008400	26700	26700	26700	26700	8
658	20240314	090200	14794800	26700	26700	26700	26700	40
659	20240314	090100	13726800	26600	26600	26600	26600	137
660	20240314	090000	10082600	26600	26600	26700	26600	369