KissMeData/248170/min/candle-20240314.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240314	204800	226906450	27600	27600	27600	27600	102
3	20240314	204700	226906450	27600	27600	27600	27600	0
4	20240314	204600	226906450	27600	27600	27600	27600	0
5	20240314	204500	226906450	27600	27600	27600	27600	0
6	20240314	204400	226906450	27600	27600	27600	27600	0
7	20240314	204300	226906450	27600	27600	27600	27600	0
8	20240314	204200	226906450	27600	27600	27600	27600	0
9	20240314	204100	226906450	27600	27600	27600	27600	0
10	20240314	204000	226906450	27600	27600	27600	27600	0
11	20240314	203900	226906450	27600	27600	27600	27600	0
12	20240314	203800	226906450	27600	27600	27600	27600	0
13	20240314	203700	226906450	27600	27600	27600	27600	0
14	20240314	203600	226906450	27600	27600	27600	27600	0
15	20240314	203500	226906450	27600	27600	27600	27600	0
16	20240314	203400	226906450	27600	27600	27600	27600	0
17	20240314	203300	226906450	27600	27600	27600	27600	0
18	20240314	203200	226906450	27600	27600	27600	27600	0
19	20240314	203100	226906450	27600	27600	27600	27600	0
20	20240314	203000	226906450	27600	27600	27600	27600	0
21	20240314	202900	226906450	27600	27600	27600	27600	0
22	20240314	202800	226906450	27600	27600	27600	27600	0
23	20240314	202700	226906450	27600	27600	27600	27600	0
24	20240314	202600	226906450	27600	27600	27600	27600	0
25	20240314	202500	226906450	27600	27600	27600	27600	0
26	20240314	202400	226906450	27600	27600	27600	27600	0
27	20240314	202300	226906450	27600	27600	27600	27600	0
28	20240314	202200	226906450	27600	27600	27600	27600	0
29	20240314	202100	226906450	27600	27600	27600	27600	0
30	20240314	202000	226906450	27600	27600	27600	27600	0
31	20240314	201900	226906450	27600	27600	27600	27600	0
32	20240314	201800	226906450	27600	27600	27600	27600	102
33	20240314	201700	226906450	27600	27600	27600	27600	0
34	20240314	201600	226906450	27600	27600	27600	27600	0
35	20240314	201500	226906450	27600	27600	27600	27600	0
36	20240314	201400	226906450	27600	27600	27600	27600	0
37	20240314	201300	226906450	27600	27600	27600	27600	0
38	20240314	201200	226906450	27600	27600	27600	27600	0
39	20240314	201100	226906450	27600	27600	27600	27600	0
40	20240314	201000	226906450	27600	27600	27600	27600	0
41	20240314	200900	226906450	27600	27600	27600	27600	0
42	20240314	200800	226906450	27600	27600	27600	27600	0
43	20240314	200700	226906450	27600	27600	27600	27600	0
44	20240314	200600	226906450	27600	27600	27600	27600	0
45	20240314	200500	226906450	27600	27600	27600	27600	0
46	20240314	200400	226906450	27600	27600	27600	27600	0
47	20240314	200300	226906450	27600	27600	27600	27600	0
48	20240314	200200	226906450	27600	27600	27600	27600	0
49	20240314	200100	226906450	27600	27600	27600	27600	0
50	20240314	200000	226906450	27600	27600	27600	27600	0
51	20240314	195900	226906450	27600	27600	27600	27600	0
52	20240314	195800	226906450	27600	27600	27600	27600	0
53	20240314	195700	226906450	27600	27600	27600	27600	0
54	20240314	195600	226906450	27600	27600	27600	27600	0
55	20240314	195500	226906450	27600	27600	27600	27600	0
56	20240314	195400	226906450	27600	27600	27600	27600	0
57	20240314	195300	226906450	27600	27600	27600	27600	0
58	20240314	195200	226906450	27600	27600	27600	27600	0
59	20240314	195100	226906450	27600	27600	27600	27600	0
60	20240314	195000	226906450	27600	27600	27600	27600	0
61	20240314	194900	226906450	27600	27600	27600	27600	0
62	20240314	194800	226906450	27600	27600	27600	27600	102
63	20240314	194700	226906450	27600	27600	27600	27600	0
64	20240314	194600	226906450	27600	27600	27600	27600	0
65	20240314	194500	226906450	27600	27600	27600	27600	0
66	20240314	194400	226906450	27600	27600	27600	27600	0
67	20240314	194300	226906450	27600	27600	27600	27600	0
68	20240314	194200	226906450	27600	27600	27600	27600	0
69	20240314	194100	226906450	27600	27600	27600	27600	0
70	20240314	194000	226906450	27600	27600	27600	27600	0
71	20240314	193900	226906450	27600	27600	27600	27600	0
72	20240314	193800	226906450	27600	27600	27600	27600	0
73	20240314	193700	226906450	27600	27600	27600	27600	0
74	20240314	193600	226906450	27600	27600	27600	27600	0
75	20240314	193500	226906450	27600	27600	27600	27600	0
76	20240314	193400	226906450	27600	27600	27600	27600	0
77	20240314	193300	226906450	27600	27600	27600	27600	0
78	20240314	193200	226906450	27600	27600	27600	27600	0
79	20240314	193100	226906450	27600	27600	27600	27600	0
80	20240314	193000	226906450	27600	27600	27600	27600	0
81	20240314	192900	226906450	27600	27600	27600	27600	0
82	20240314	192800	226906450	27600	27600	27600	27600	0
83	20240314	192700	226906450	27600	27600	27600	27600	0
84	20240314	192600	226906450	27600	27600	27600	27600	0
85	20240314	192500	226906450	27600	27600	27600	27600	0
86	20240314	192400	226906450	27600	27600	27600	27600	0
87	20240314	192300	226906450	27600	27600	27600	27600	0
88	20240314	192200	226906450	27600	27600	27600	27600	0
89	20240314	192100	226906450	27600	27600	27600	27600	0
90	20240314	192000	226906450	27600	27600	27600	27600	0
91	20240314	191900	226906450	27600	27600	27600	27600	0
92	20240314	191800	226906450	27600	27600	27600	27600	102
93	20240314	191700	226906450	27600	27600	27600	27600	0
94	20240314	191600	226906450	27600	27600	27600	27600	0
95	20240314	191500	226906450	27600	27600	27600	27600	0
96	20240314	191400	226906450	27600	27600	27600	27600	0
97	20240314	191300	226906450	27600	27600	27600	27600	0
98	20240314	191200	226906450	27600	27600	27600	27600	0
99	20240314	191100	226906450	27600	27600	27600	27600	0
100	20240314	191000	226906450	27600	27600	27600	27600	0
101	20240314	190900	226906450	27600	27600	27600	27600	0
102	20240314	190800	226906450	27600	27600	27600	27600	0
103	20240314	190700	226906450	27600	27600	27600	27600	0
104	20240314	190600	226906450	27600	27600	27600	27600	0
105	20240314	190500	226906450	27600	27600	27600	27600	0
106	20240314	190400	226906450	27600	27600	27600	27600	0
107	20240314	190300	226906450	27600	27600	27600	27600	0
108	20240314	190200	226906450	27600	27600	27600	27600	0
109	20240314	190100	226906450	27600	27600	27600	27600	0
110	20240314	190000	226906450	27600	27600	27600	27600	0
111	20240314	185900	226906450	27600	27600	27600	27600	0
112	20240314	185800	226906450	27600	27600	27600	27600	0
113	20240314	185700	226906450	27600	27600	27600	27600	0
114	20240314	185600	226906450	27600	27600	27600	27600	0
115	20240314	185500	226906450	27600	27600	27600	27600	0
116	20240314	185400	226906450	27600	27600	27600	27600	0
117	20240314	185300	226906450	27600	27600	27600	27600	0
118	20240314	185200	226906450	27600	27600	27600	27600	0
119	20240314	185100	226906450	27600	27600	27600	27600	0
120	20240314	185000	226906450	27600	27600	27600	27600	0
121	20240314	184900	226906450	27600	27600	27600	27600	0
122	20240314	184800	226906450	27600	27600	27600	27600	102
123	20240314	184700	226906450	27600	27600	27600	27600	0
124	20240314	184600	226906450	27600	27600	27600	27600	0
125	20240314	184500	226906450	27600	27600	27600	27600	0
126	20240314	184400	226906450	27600	27600	27600	27600	0
127	20240314	184300	226906450	27600	27600	27600	27600	0
128	20240314	184200	226906450	27600	27600	27600	27600	0
129	20240314	184100	226906450	27600	27600	27600	27600	0
130	20240314	184000	226906450	27600	27600	27600	27600	0
131	20240314	183900	226906450	27600	27600	27600	27600	0
132	20240314	183800	226906450	27600	27600	27600	27600	0
133	20240314	183700	226906450	27600	27600	27600	27600	0
134	20240314	183600	226906450	27600	27600	27600	27600	0
135	20240314	183500	226906450	27600	27600	27600	27600	0
136	20240314	183400	226906450	27600	27600	27600	27600	0
137	20240314	183300	226906450	27600	27600	27600	27600	0
138	20240314	183200	226906450	27600	27600	27600	27600	0
139	20240314	183100	226906450	27600	27600	27600	27600	0
140	20240314	183000	226906450	27600	27600	27600	27600	0
141	20240314	182900	226906450	27600	27600	27600	27600	0
142	20240314	182800	226906450	27600	27600	27600	27600	0
143	20240314	182700	226906450	27600	27600	27600	27600	0
144	20240314	182600	226906450	27600	27600	27600	27600	0
145	20240314	182500	226906450	27600	27600	27600	27600	0
146	20240314	182400	226906450	27600	27600	27600	27600	0
147	20240314	182300	226906450	27600	27600	27600	27600	0
148	20240314	182200	226906450	27600	27600	27600	27600	0
149	20240314	182100	226906450	27600	27600	27600	27600	0
150	20240314	182000	226906450	27600	27600	27600	27600	0
151	20240314	181900	226906450	27600	27600	27600	27600	0
152	20240314	181800	226906450	27600	27600	27600	27600	102
153	20240314	181700	226906450	27600	27600	27600	27600	0
154	20240314	181600	226906450	27600	27600	27600	27600	0
155	20240314	181500	226906450	27600	27600	27600	27600	0
156	20240314	181400	226906450	27600	27600	27600	27600	0
157	20240314	181300	226906450	27600	27600	27600	27600	0
158	20240314	181200	226906450	27600	27600	27600	27600	0
159	20240314	181100	226906450	27600	27600	27600	27600	0
160	20240314	181000	226906450	27600	27600	27600	27600	0
161	20240314	180900	226906450	27600	27600	27600	27600	0
162	20240314	180800	226906450	27600	27600	27600	27600	0
163	20240314	180700	226906450	27600	27600	27600	27600	0
164	20240314	180600	226906450	27600	27600	27600	27600	0
165	20240314	180500	226906450	27600	27600	27600	27600	0
166	20240314	180400	226906450	27600	27600	27600	27600	0
167	20240314	180300	226906450	27600	27600	27600	27600	0
168	20240314	180200	226906450	27600	27600	27600	27600	0
169	20240314	180100	226906450	27600	27600	27600	27600	0
170	20240314	180000	226906450	27600	27600	27600	27600	0
171	20240314	175900	226906450	27600	27600	27600	27600	0
172	20240314	175800	226906450	27600	27600	27600	27600	0
173	20240314	175700	226906450	27600	27600	27600	27600	0
174	20240314	175600	226906450	27600	27600	27600	27600	0
175	20240314	175500	226906450	27600	27600	27600	27600	0
176	20240314	175400	226906450	27600	27600	27600	27600	0
177	20240314	175300	226906450	27600	27600	27600	27600	0
178	20240314	175200	226906450	27600	27600	27600	27600	0
179	20240314	175100	226906450	27600	27600	27600	27600	0
180	20240314	175000	226906450	27600	27600	27600	27600	0
181	20240314	174900	226906450	27600	27600	27600	27600	0
182	20240314	174800	226906450	27600	27600	27600	27600	102
183	20240314	174700	226906450	27600	27600	27600	27600	0
184	20240314	174600	226906450	27600	27600	27600	27600	0
185	20240314	174500	226906450	27600	27600	27600	27600	0
186	20240314	174400	226906450	27600	27600	27600	27600	0
187	20240314	174300	226906450	27600	27600	27600	27600	0
188	20240314	174200	226906450	27600	27600	27600	27600	0
189	20240314	174100	226906450	27600	27600	27600	27600	0
190	20240314	174000	226906450	27600	27600	27600	27600	0
191	20240314	173900	226906450	27600	27600	27600	27600	0
192	20240314	173800	226906450	27600	27600	27600	27600	0
193	20240314	173700	226906450	27600	27600	27600	27600	0
194	20240314	173600	226906450	27600	27600	27600	27600	0
195	20240314	173500	226906450	27600	27600	27600	27600	0
196	20240314	173400	226906450	27600	27600	27600	27600	0
197	20240314	173300	226906450	27600	27600	27600	27600	0
198	20240314	173200	226906450	27600	27600	27600	27600	0
199	20240314	173100	226906450	27600	27600	27600	27600	0
200	20240314	173000	226906450	27600	27600	27600	27600	0
201	20240314	172900	226906450	27600	27600	27600	27600	0
202	20240314	172800	226906450	27600	27600	27600	27600	0
203	20240314	172700	226906450	27600	27600	27600	27600	0
204	20240314	172600	226906450	27600	27600	27600	27600	0
205	20240314	172500	226906450	27600	27600	27600	27600	0
206	20240314	172400	226906450	27600	27600	27600	27600	0
207	20240314	172300	226906450	27600	27600	27600	27600	0
208	20240314	172200	226906450	27600	27600	27600	27600	0
209	20240314	172100	226906450	27600	27600	27600	27600	0
210	20240314	172000	226906450	27600	27600	27600	27600	0
211	20240314	171900	226906450	27600	27600	27600	27600	0
212	20240314	171800	226906450	27600	27600	27600	27600	102
213	20240314	171700	226906450	27600	27600	27600	27600	0
214	20240314	171600	226906450	27600	27600	27600	27600	0
215	20240314	171500	226906450	27600	27600	27600	27600	0
216	20240314	171400	226906450	27600	27600	27600	27600	0
217	20240314	171300	226906450	27600	27600	27600	27600	0
218	20240314	171200	226906450	27600	27600	27600	27600	0
219	20240314	171100	226906450	27600	27600	27600	27600	0
220	20240314	171000	226906450	27600	27600	27600	27600	0
221	20240314	170900	226906450	27600	27600	27600	27600	0
222	20240314	170800	226906450	27600	27600	27600	27600	0
223	20240314	170700	226906450	27600	27600	27600	27600	0
224	20240314	170600	226906450	27600	27600	27600	27600	0
225	20240314	170500	226906450	27600	27600	27600	27600	0
226	20240314	170400	226906450	27600	27600	27600	27600	0
227	20240314	170300	226906450	27600	27600	27600	27600	0
228	20240314	170200	226906450	27600	27600	27600	27600	0
229	20240314	170100	226906450	27600	27600	27600	27600	0
230	20240314	170000	226906450	27600	27600	27600	27600	0
231	20240314	165900	226906450	27600	27600	27600	27600	0
232	20240314	165800	226906450	27600	27600	27600	27600	0
233	20240314	165700	226906450	27600	27600	27600	27600	0
234	20240314	165600	226906450	27600	27600	27600	27600	0
235	20240314	165500	226906450	27600	27600	27600	27600	0
236	20240314	165400	226906450	27600	27600	27600	27600	0
237	20240314	165300	226906450	27600	27600	27600	27600	0
238	20240314	165200	226906450	27600	27600	27600	27600	0
239	20240314	165100	226906450	27600	27600	27600	27600	0
240	20240314	165000	226906450	27600	27600	27600	27600	0
241	20240314	164900	226906450	27600	27600	27600	27600	0
242	20240314	164800	226906450	27600	27600	27600	27600	102
243	20240314	164700	226906450	27600	27600	27600	27600	0
244	20240314	164600	226906450	27600	27600	27600	27600	0
245	20240314	164500	226906450	27600	27600	27600	27600	0
246	20240314	164400	226906450	27600	27600	27600	27600	0
247	20240314	164300	226906450	27600	27600	27600	27600	0
248	20240314	164200	226906450	27600	27600	27600	27600	0
249	20240314	164100	226906450	27600	27600	27600	27600	0
250	20240314	164000	226906450	27600	27600	27600	27600	0
251	20240314	163900	226906450	27600	27600	27600	27600	0
252	20240314	163800	226906450	27600	27600	27600	27600	0
253	20240314	163700	226906450	27600	27600	27600	27600	0
254	20240314	163600	226906450	27600	27600	27600	27600	0
255	20240314	163500	226906450	27600	27600	27600	27600	0
256	20240314	163400	226906450	27600	27600	27600	27600	0
257	20240314	163300	226906450	27600	27600	27600	27600	0
258	20240314	163200	226906450	27600	27600	27600	27600	0
259	20240314	163100	226906450	27600	27600	27600	27600	0
260	20240314	163000	226906450	27600	27600	27600	27600	0
261	20240314	162900	226906450	27600	27600	27600	27600	0
262	20240314	162800	226906450	27600	27600	27600	27600	0
263	20240314	162700	226906450	27600	27600	27600	27600	0
264	20240314	162600	226906450	27600	27600	27600	27600	0
265	20240314	162500	226906450	27600	27600	27600	27600	0
266	20240314	162400	226906450	27600	27600	27600	27600	0
267	20240314	162300	226906450	27600	27600	27600	27600	0
268	20240314	162200	226906450	27600	27600	27600	27600	0
269	20240314	162100	226906450	27600	27600	27600	27600	0
270	20240314	162000	226906450	27600	27600	27600	27600	0
271	20240314	161900	226906450	27600	27600	27600	27600	0
272	20240314	161800	226906450	27600	27600	27600	27600	102
273	20240314	161700	226906450	27600	27600	27600	27600	0
274	20240314	161600	226906450	27600	27600	27600	27600	0
275	20240314	161500	226906450	27600	27600	27600	27600	0
276	20240314	161400	226906450	27600	27600	27600	27600	0
277	20240314	161300	226906450	27600	27600	27600	27600	0
278	20240314	161200	226906450	27600	27600	27600	27600	0
279	20240314	161100	226906450	27600	27600	27600	27600	0
280	20240314	161000	226906450	27600	27600	27600	27600	0
281	20240314	160900	226906450	27600	27600	27600	27600	0
282	20240314	160800	226906450	27600	27600	27600	27600	0
283	20240314	160700	226906450	27600	27600	27600	27600	0
284	20240314	160600	226906450	27600	27600	27600	27600	0
285	20240314	160500	226906450	27600	27600	27600	27600	0
286	20240314	160400	226906450	27600	27600	27600	27600	0
287	20240314	160300	226906450	27600	27600	27600	27600	0
288	20240314	160200	226906450	27600	27600	27600	27600	0
289	20240314	160100	226906450	27600	27600	27600	27600	0
290	20240314	160000	226906450	27600	27600	27600	27600	0
291	20240314	155900	226906450	27600	27600	27600	27600	0
292	20240314	155800	226906450	27600	27600	27600	27600	0
293	20240314	155700	226906450	27600	27600	27600	27600	0
294	20240314	155600	226906450	27600	27600	27600	27600	0
295	20240314	155500	226906450	27600	27600	27600	27600	0
296	20240314	155400	226906450	27600	27600	27600	27600	0
297	20240314	155300	226906450	27600	27600	27600	27600	0
298	20240314	155200	226906450	27600	27600	27600	27600	0
299	20240314	155100	226906450	27600	27600	27600	27600	0
300	20240314	155000	226906450	27600	27600	27600	27600	0
301	20240314	154900	226906450	27600	27600	27600	27600	0
302	20240314	154800	226906450	27600	27600	27600	27600	102
303	20240314	154700	226906450	27600	27600	27600	27600	0
304	20240314	154600	226906450	27600	27600	27600	27600	0
305	20240314	154500	226906450	27600	27600	27600	27600	0
306	20240314	154400	226906450	27600	27600	27600	27600	0
307	20240314	154300	226906450	27600	27600	27600	27600	0
308	20240314	154200	226906450	27600	27600	27600	27600	0
309	20240314	154100	226906450	27600	27600	27600	27600	0
310	20240314	154000	226906450	27600	27600	27600	27600	0
311	20240314	153900	226906450	27600	27600	27600	27600	0
312	20240314	153800	226906450	27600	27600	27600	27600	0
313	20240314	153700	226906450	27600	27600	27600	27600	0
314	20240314	153600	226906450	27600	27600	27600	27600	0
315	20240314	153500	226906450	27600	27600	27600	27600	0
316	20240314	153400	226906450	27600	27600	27600	27600	0
317	20240314	153300	226906450	27600	27600	27600	27600	0
318	20240314	153200	226906450	27600	27600	27600	27600	0
319	20240314	153100	226906450	27600	27600	27600	27600	0
320	20240314	153000	226906450	27600	27600	27600	27600	102
321	20240314	152900	224091250	27550	27550	27550	27550	0
322	20240314	152800	224091250	27550	27550	27550	27550	0
323	20240314	152700	224091250	27550	27550	27550	27550	0
324	20240314	152600	224091250	27550	27550	27550	27550	0
325	20240314	152500	224091250	27550	27550	27550	27550	0
326	20240314	152400	224091250	27550	27550	27550	27550	0
327	20240314	152300	224091250	27550	27550	27550	27550	0
328	20240314	152200	224091250	27550	27550	27550	27550	0
329	20240314	152100	224091250	27550	27550	27550	27550	0
330	20240314	152000	224091250	27550	27550	27550	27550	0
331	20240314	151900	224091250	27550	27550	27550	27550	0
332	20240314	151800	224091250	27550	27550	27550	27550	0
333	20240314	151700	224091250	27550	27550	27550	27550	0
334	20240314	151600	224091250	27550	27500	27550	27500	100
335	20240314	151500	221336750	27500	27500	27500	27500	0
336	20240314	151400	221336750	27500	27500	27500	27500	0
337	20240314	151300	221336750	27500	27500	27500	27500	0
338	20240314	151200	221336750	27500	27500	27500	27500	0
339	20240314	151100	221336750	27500	27500	27500	27500	0
340	20240314	151000	221336750	27500	27500	27500	27500	0
341	20240314	150900	221336750	27500	27500	27500	27500	0
342	20240314	150800	221336750	27500	27500	27500	27500	4
343	20240314	150700	221226750	27500	27500	27500	27500	0
344	20240314	150600	221226750	27500	27500	27500	27500	0
345	20240314	150500	221226750	27500	27500	27500	27500	0
346	20240314	150400	221226750	27500	27500	27500	27500	10
347	20240314	150300	220951750	27500	27500	27500	27500	37
348	20240314	150200	219934250	27500	27500	27500	27500	2
349	20240314	150100	219879250	27500	27500	27500	27500	2
350	20240314	150000	219824250	27500	27500	27500	27500	20
351	20240314	145900	219274250	27500	27500	27500	27500	0
352	20240314	145800	219274250	27500	27550	27550	27500	217
353	20240314	145700	213306700	27500	27500	27500	27500	0
354	20240314	145600	213306700	27500	27500	27500	27500	100
355	20240314	145500	210556700	27500	27500	27500	27500	72
356	20240314	145400	208576700	27600	27600	27600	27600	6
357	20240314	145300	208411100	27500	27500	27500	27500	0
358	20240314	145200	208411100	27500	27500	27500	27500	0
359	20240314	145100	208411100	27500	27500	27500	27500	102
360	20240314	145000	205606100	27600	27600	27600	27600	0
361	20240314	144900	205606100	27600	27600	27600	27600	0
362	20240314	144800	205606100	27600	27600	27600	27600	0
363	20240314	144700	205606100	27600	27600	27600	27600	0
364	20240314	144600	205606100	27600	27600	27600	27600	0
365	20240314	144500	205606100	27600	27600	27600	27600	0
366	20240314	144400	205606100	27600	27600	27600	27600	0
367	20240314	144300	205606100	27600	27600	27600	27600	0
368	20240314	144200	205606100	27600	27600	27600	27600	1
369	20240314	144100	205578500	27600	27600	27600	27600	0
370	20240314	144000	205578500	27600	27600	27600	27600	0
371	20240314	143900	205578500	27600	27600	27600	27600	35
372	20240314	143800	204612500	27600	27600	27600	27600	1
373	20240314	143700	204584900	27600	27600	27600	27600	0
374	20240314	143600	204584900	27600	27600	27600	27600	0
375	20240314	143500	204584900	27600	27600	27600	27600	0
376	20240314	143400	204584900	27600	27600	27600	27600	3
377	20240314	143300	204502100	27600	27600	27600	27600	1
378	20240314	143200	204474500	27600	27600	27600	27600	1
379	20240314	143100	204446900	27450	27450	27450	27450	0
380	20240314	143000	204446900	27450	27450	27450	27450	5
381	20240314	142900	204309650	27450	27450	27450	27450	0
382	20240314	142800	204309650	27450	27450	27450	27450	0
383	20240314	142700	204309650	27450	27500	27550	27450	18
384	20240314	142600	203814450	27450	27450	27450	27450	0
385	20240314	142500	203814450	27450	27450	27450	27450	10
386	20240314	142400	203539950	27450	27450	27450	27450	0
387	20240314	142300	203539950	27450	27450	27450	27450	2
388	20240314	142200	203485050	27450	27450	27450	27450	0
389	20240314	142100	203485050	27450	27450	27450	27450	2
390	20240314	142000	203430150	27450	27450	27450	27450	0
391	20240314	141900	203430150	27450	27450	27450	27450	2
392	20240314	141800	203375250	27550	27550	27550	27550	0
393	20240314	141700	203375250	27550	27550	27550	27450	6
394	20240314	141600	203210150	27600	27600	27600	27600	5
395	20240314	141500	203072150	27450	27500	27500	27450	14
396	20240314	141400	202687500	27550	27550	27550	27550	5
397	20240314	141300	202549750	27450	27450	27450	27450	2
398	20240314	141200	202494850	27600	27600	27600	27600	0
399	20240314	141100	202494850	27600	27450	27600	27450	3
400	20240314	141000	202412350	27550	27550	27550	27550	8
401	20240314	140900	202191950	27450	27450	27450	27450	2
402	20240314	140800	202137050	27450	27450	27450	27450	0
403	20240314	140700	202137050	27450	27450	27450	27450	0
404	20240314	140600	202137050	27450	27500	27550	27450	15
405	20240314	140500	201724150	27450	27450	27450	27450	0
406	20240314	140400	201724150	27450	27450	27450	27450	7
407	20240314	140300	201532000	27450	27450	27450	27450	0
408	20240314	140200	201532000	27450	27450	27450	27450	2
409	20240314	140100	201477100	27450	27450	27450	27450	0
410	20240314	140000	201477100	27450	27450	27450	27450	2
411	20240314	135900	201422200	27450	27450	27450	27450	0
412	20240314	135800	201422200	27450	27450	27450	27450	2
413	20240314	135700	201367300	27450	27450	27450	27450	0
414	20240314	135600	201367300	27450	27500	27500	27450	3
415	20240314	135500	201284900	27450	27450	27450	27450	1
416	20240314	135400	201257450	27450	27450	27450	27450	2
417	20240314	135300	201202550	27450	27500	27500	27450	60
418	20240314	135200	199553650	27500	27500	27500	27500	2
419	20240314	135100	199498650	27550	27550	27550	27550	0
420	20240314	135000	199498650	27550	27550	27550	27550	2
421	20240314	134900	199443550	27550	27550	27550	27550	0
422	20240314	134800	199443550	27550	27550	27550	27550	2
423	20240314	134700	199388450	27600	27600	27600	27600	2
424	20240314	134600	199333250	27550	27550	27550	27550	0
425	20240314	134500	199333250	27550	27650	27650	27550	4
426	20240314	134400	199222850	27600	27600	27600	27600	1
427	20240314	134300	199195250	27600	27600	27600	27600	9
428	20240314	134200	198946850	27550	27550	27550	27550	0
429	20240314	134100	198946850	27550	27500	27600	27500	896
430	20240314	134000	174242250	27450	27450	27450	27450	0
431	20240314	133900	174242250	27450	27450	27450	27450	2
432	20240314	133800	174187350	27450	27450	27450	27450	0
433	20240314	133700	174187350	27450	27450	27450	27450	2
434	20240314	133600	174132450	27450	27450	27450	27450	0
435	20240314	133500	174132450	27450	27500	27500	27450	30
436	20240314	133400	173308550	27500	27500	27500	27500	6
437	20240314	133300	173143550	27500	27500	27500	27500	52
438	20240314	133200	171713550	27550	27550	27550	27550	73
439	20240314	133100	169702400	27500	27500	27500	27500	2
440	20240314	133000	169647400	27500	27500	27500	27500	7
441	20240314	132900	169454900	27500	27500	27550	27500	245
442	20240314	132800	162717350	27500	27500	27500	27500	1
443	20240314	132700	162689850	27500	27500	27500	27500	2
444	20240314	132600	162634850	27500	27500	27500	27500	6
445	20240314	132500	162469850	27500	27500	27500	27500	0
446	20240314	132400	162469850	27500	27500	27500	27500	2
447	20240314	132300	162414850	27500	27500	27500	27500	0
448	20240314	132200	162414850	27500	27500	27500	27500	10
449	20240314	132100	162139850	27500	27550	27550	27500	143
450	20240314	132000	158200900	27550	27550	27550	27550	2
451	20240314	131900	158145800	27600	27600	27600	27600	1
452	20240314	131800	158118200	27550	27550	27550	27550	2
453	20240314	131700	158063100	27550	27550	27550	27550	5
454	20240314	131600	157925350	27550	27600	27600	27550	3
455	20240314	131500	157842650	27600	27600	27600	27600	24
456	20240314	131400	157180250	27550	27550	27550	27550	2
457	20240314	131300	157125150	27550	27550	27550	27550	2
458	20240314	131200	157070050	27550	27550	27550	27550	2
459	20240314	131100	157014950	27600	27600	27600	27600	0
460	20240314	131000	157014950	27600	27600	27600	27550	82
461	20240314	130900	154751850	27550	27550	27550	27550	8
462	20240314	130800	154531450	27550	27550	27550	27550	2
463	20240314	130700	154476350	27550	27550	27550	27550	1
464	20240314	130600	154448800	27550	27550	27550	27550	2
465	20240314	130500	154393700	27550	27550	27550	27550	18
466	20240314	130400	153897800	27600	27600	27600	27600	5
467	20240314	130300	153759800	27600	27550	27600	27550	50
468	20240314	130200	152379900	27550	27550	27550	27550	10
469	20240314	130100	152104400	27500	27500	27500	27500	9
470	20240314	130000	151856900	27550	27550	27550	27550	1
471	20240314	125900	151829350	27500	27550	27550	27500	5
472	20240314	125800	151691700	27550	27550	27550	27550	2
473	20240314	125700	151636600	27500	27500	27500	27500	2
474	20240314	125600	151581600	27500	27500	27500	27500	2
475	20240314	125500	151526600	27500	27500	27500	27500	12
476	20240314	125400	151196600	27500	27500	27500	27500	0
477	20240314	125300	151196600	27500	27500	27500	27500	2
478	20240314	125200	151141600	27500	27500	27500	27500	5
479	20240314	125100	151004100	27500	27500	27500	27500	2
480	20240314	125000	150949100	27550	27550	27550	27550	2
481	20240314	124900	150894000	27500	27500	27500	27500	17
482	20240314	124800	150426500	27500	27500	27500	27500	305
483	20240314	124700	142039000	27500	27500	27500	27500	2
484	20240314	124600	141984000	27500	27500	27500	27500	0
485	20240314	124500	141984000	27500	27500	27500	27500	3
486	20240314	124400	141901500	27550	27550	27550	27550	1
487	20240314	124300	141873950	27500	27500	27500	27500	0
488	20240314	124200	141873950	27500	27500	27500	27500	2
489	20240314	124100	141818950	27600	27600	27600	27600	1
490	20240314	124000	141791350	27500	27550	27600	27500	8
491	20240314	123900	141571000	27600	27600	27600	27600	10
492	20240314	123800	141295000	27500	27500	27500	27500	2
493	20240314	123700	141240000	27500	27500	27500	27500	0
494	20240314	123600	141240000	27500	27500	27500	27500	2
495	20240314	123500	141185000	27550	27550	27550	27550	4
496	20240314	123400	141074800	27550	27550	27550	27550	2
497	20240314	123300	141019700	27550	27550	27550	27550	0
498	20240314	123200	141019700	27550	27550	27550	27550	2
499	20240314	123100	140964600	27550	27550	27550	27550	2
500	20240314	123000	140909500	27550	27500	27550	27500	3
501	20240314	122900	140826950	27550	27550	27550	27550	5
502	20240314	122800	140689200	27550	27500	27550	27500	132
503	20240314	122700	137052700	27550	27500	27550	27500	6
504	20240314	122600	136887650	27500	27500	27500	27500	2
505	20240314	122500	136832650	27500	27500	27500	27500	5
506	20240314	122400	136695150	27500	27500	27500	27500	8
507	20240314	122300	136475150	27500	27500	27500	27500	0
508	20240314	122200	136475150	27500	27500	27500	27500	7
509	20240314	122100	136282650	27500	27550	27550	27500	3
510	20240314	122000	136200100	27500	27500	27500	27500	0
511	20240314	121900	136200100	27500	27500	27500	27500	2
512	20240314	121800	136145100	27500	27550	27550	27500	4
513	20240314	121700	136035050	27500	27500	27500	27500	2
514	20240314	121600	135980050	27500	27500	27500	27500	2
515	20240314	121500	135925050	27500	27500	27500	27500	2
516	20240314	121400	135870050	27500	27500	27500	27500	4
517	20240314	121300	135760050	27550	27500	27550	27500	13
518	20240314	121200	135402000	27500	27500	27500	27500	0
519	20240314	121100	135402000	27500	27500	27500	27500	2
520	20240314	121000	135347000	27500	27500	27500	27500	3
521	20240314	120900	135264500	27500	27500	27500	27500	2
522	20240314	120800	135209500	27500	27500	27500	27500	0
523	20240314	120700	135209500	27500	27500	27500	27500	2
524	20240314	120600	135154500	27500	27500	27500	27500	0
525	20240314	120500	135154500	27500	27500	27500	27500	6
526	20240314	120400	134989500	27500	27500	27500	27500	0
527	20240314	120300	134989500	27500	27500	27500	27500	2
528	20240314	120200	134934500	27500	27500	27500	27500	0
529	20240314	120100	134934500	27500	27500	27500	27500	3
530	20240314	120000	134852000	27500	27500	27500	27500	2
531	20240314	115900	134797000	27500	27500	27500	27500	0
532	20240314	115800	134797000	27500	27500	27500	27500	2
533	20240314	115700	134742000	27550	27500	27550	27500	7
534	20240314	115600	134549250	27500	27500	27500	27500	2
535	20240314	115500	134494250	27500	27500	27500	27500	16
536	20240314	115400	134054250	27500	27500	27500	27500	32
537	20240314	115300	133174250	27500	27500	27500	27500	30
538	20240314	115200	132349250	27500	27500	27500	27500	3
539	20240314	115100	132266750	27550	27550	27550	27550	242
540	20240314	115000	125599650	27500	27500	27500	27500	2
541	20240314	114900	125544650	27550	27550	27550	27550	0
542	20240314	114800	125544650	27550	27450	27550	27450	225
543	20240314	114700	119346500	27450	27450	27450	27450	16
544	20240314	114600	118907300	27400	27450	27450	27400	4
545	20240314	114500	118797600	27450	27450	27450	27450	5
546	20240314	114400	118660350	27400	27400	27400	27400	2
547	20240314	114300	118605550	27450	27450	27450	27450	0
548	20240314	114200	118605550	27450	27450	27450	27450	2
549	20240314	114100	118550650	27450	27450	27450	27450	0
550	20240314	114000	118550650	27450	27450	27450	27450	0
551	20240314	113900	118550650	27450	27450	27450	27450	2
552	20240314	113800	118495750	27450	27450	27450	27450	0
553	20240314	113700	118495750	27450	27550	27550	27450	98
554	20240314	113600	115800600	27550	27500	27550	27500	6
555	20240314	113500	115635400	27550	27550	27550	27500	12
556	20240314	113400	115304900	27550	27500	27550	27500	1378
557	20240314	113300	77409850	27400	27450	27500	27400	602
558	20240314	113200	60859400	27400	27400	27400	27400	4
559	20240314	113100	60749800	27400	27400	27400	27400	2
560	20240314	113000	60695000	27400	27400	27400	27400	0
561	20240314	112900	60695000	27400	27400	27400	27400	19
562	20240314	112800	60174400	27400	27400	27400	27400	0
563	20240314	112700	60174400	27400	27400	27400	27400	7
564	20240314	112600	59982600	27450	27450	27450	27450	0
565	20240314	112500	59982600	27450	27400	27450	27400	3
566	20240314	112400	59900350	27400	27400	27400	27400	40
567	20240314	112300	58804350	27400	27400	27400	27400	6
568	20240314	112200	58639950	27400	27400	27400	27400	0
569	20240314	112100	58639950	27400	27450	27450	27400	4
570	20240314	112000	58530250	27400	27400	27400	27400	0
571	20240314	111900	58530250	27400	27350	27400	27350	2
572	20240314	111800	58475500	27400	27400	27400	27400	1
573	20240314	111700	58448100	27350	27350	27350	27350	0
574	20240314	111600	58448100	27350	27350	27350	27350	2
575	20240314	111500	58393400	27350	27350	27400	27350	33
576	20240314	111400	57490800	27350	27400	27400	27350	41
577	20240314	111300	56367500	27400	27400	27400	27400	0
578	20240314	111200	56367500	27400	27400	27400	27400	2
579	20240314	111100	56312700	27450	27450	27450	27450	31
580	20240314	111000	55461750	27400	27400	27400	27400	8
581	20240314	110900	55242550	27450	27450	27450	27450	1
582	20240314	110800	55215100	27400	27400	27400	27400	2
583	20240314	110700	55160300	27400	27400	27400	27400	0
584	20240314	110600	55160300	27400	27400	27400	27400	3
585	20240314	110500	55078100	27350	27350	27350	27350	0
586	20240314	110400	55078100	27350	27400	27400	27350	328
587	20240314	110300	46097050	27400	27400	27400	27400	0
588	20240314	110200	46097050	27400	27400	27400	27400	5
589	20240314	110100	45960050	27400	27400	27400	27400	0
590	20240314	110000	45960050	27400	27400	27400	27400	2
591	20240314	105900	45905250	27400	27400	27400	27400	0
592	20240314	105800	45905250	27400	27400	27400	27400	6
593	20240314	105700	45740850	27400	27400	27400	27400	0
594	20240314	105600	45740850	27400	27400	27400	27400	0
595	20240314	105500	45740850	27400	27400	27400	27400	0
596	20240314	105400	45740850	27400	27400	27400	27400	0
597	20240314	105300	45740850	27400	27400	27400	27400	7
598	20240314	105200	45549050	27400	27400	27400	27400	0
599	20240314	105100	45549050	27400	27400	27400	27400	0
600	20240314	105000	45549050	27400	27400	27400	27400	0
601	20240314	104900	45549050	27400	27400	27400	27400	5
602	20240314	104800	45412050	27400	27400	27400	27400	1
603	20240314	104700	45384650	27400	27400	27400	27400	109
604	20240314	104600	42398050	27400	27400	27400	27400	10
605	20240314	104500	42124050	27400	27400	27400	27400	14
606	20240314	104400	41740450	27450	27450	27450	27450	20
607	20240314	104300	41191450	27450	27400	27450	27400	2
608	20240314	104200	41136600	27400	27400	27400	27400	0
609	20240314	104100	41136600	27400	27400	27400	27400	4
610	20240314	104000	41027000	27400	27400	27400	27400	0
611	20240314	103900	41027000	27400	27400	27400	27400	5
612	20240314	103800	40890000	27400	27400	27400	27400	0
613	20240314	103700	40890000	27400	27400	27400	27400	0
614	20240314	103600	40890000	27400	27400	27400	27400	5
615	20240314	103500	40753000	27450	27450	27450	27450	0
616	20240314	103400	40753000	27450	27450	27450	27450	0
617	20240314	103300	40753000	27450	27450	27450	27450	1
618	20240314	103200	40725550	27400	27400	27400	27400	2
619	20240314	103100	40670750	27450	27450	27450	27450	2
620	20240314	103000	40615850	27450	27450	27450	27450	9
621	20240314	102900	40368800	27450	27450	27450	27450	0
622	20240314	102800	40368800	27450	27400	27450	27400	7
623	20240314	102700	40176850	27400	27400	27400	27400	0
624	20240314	102600	40176850	27400	27400	27400	27400	0
625	20240314	102500	40176850	27400	27400	27400	27400	0
626	20240314	102400	40176850	27400	27400	27400	27400	54
627	20240314	102300	38697250	27400	27400	27400	27400	0
628	20240314	102200	38697250	27400	27400	27400	27400	0
629	20240314	102100	38697250	27400	27400	27400	27400	0
630	20240314	102000	38697250	27400	27400	27400	27400	7
631	20240314	101900	38505450	27400	27400	27400	27400	2
632	20240314	101800	38450650	27400	27400	27400	27400	0
633	20240314	101700	38450650	27400	27400	27400	27400	3
634	20240314	101600	38368450	27350	27350	27350	27350	0
635	20240314	101500	38368450	27350	27400	27400	27350	5
636	20240314	101400	38231650	27400	27400	27400	27400	0
637	20240314	101300	38231650	27400	27400	27400	27400	36
638	20240314	101200	37245250	27350	27350	27350	27350	0
639	20240314	101100	37245250	27350	27400	27400	27350	4
640	20240314	101000	37135800	27400	27400	27400	27400	76
641	20240314	100900	35053400	27400	27400	27400	27400	0
642	20240314	100800	35053400	27400	27400	27400	27400	0
643	20240314	100700	35053400	27400	27400	27400	27350	32
644	20240314	100600	34176700	27400	27400	27400	27400	0
645	20240314	100500	34176700	27400	27400	27400	27400	0
646	20240314	100400	34176700	27400	27400	27400	27400	0
647	20240314	100300	34176700	27400	27400	27400	27400	128
648	20240314	100200	30669500	27400	27400	27400	27400	11
649	20240314	100100	30368100	27450	27450	27450	27450	4
650	20240314	100000	30258300	27400	27400	27400	27400	0
651	20240314	095900	30258300	27400	27400	27400	27400	3
652	20240314	095800	30176100	27450	27450	27450	27450	0
653	20240314	095700	30176100	27450	27450	27450	27450	6
654	20240314	095600	30011400	27400	27400	27400	27400	0
655	20240314	095500	30011400	27400	27400	27400	27400	2
656	20240314	095400	29956600	27400	27400	27400	27400	3
657	20240314	095300	29874400	27450	27450	27450	27450	4
658	20240314	095200	29764600	27450	27450	27450	27450	4
659	20240314	095100	29654800	27450	27450	27450	27450	10
660	20240314	095000	29380300	27450	27450	27450	27450	18
661	20240314	094900	28886200	27450	27450	27450	27450	0
662	20240314	094800	28886200	27450	27450	27450	27450	3
663	20240314	094700	28803850	27450	27400	27450	27400	15
664	20240314	094600	28392800	27350	27350	27350	27350	100
665	20240314	094500	25657800	27350	27350	27350	27350	0
666	20240314	094400	25657800	27350	27350	27350	27350	0
667	20240314	094300	25657800	27350	27350	27350	27350	0
668	20240314	094200	25657800	27350	27400	27400	27350	67
669	20240314	094100	23824850	27500	27500	27500	27500	0
670	20240314	094000	23824850	27500	27500	27500	27500	0
671	20240314	093900	23824850	27500	27500	27500	27500	1
672	20240314	093800	23797350	27350	27350	27350	27350	0
673	20240314	093700	23797350	27350	27350	27350	27350	2
674	20240314	093600	23742650	27350	27350	27350	27350	2
675	20240314	093500	23687950	27350	27350	27350	27350	0
676	20240314	093400	23687950	27350	27400	27400	27350	6
677	20240314	093300	23523800	27300	27300	27300	27300	0
678	20240314	093200	23523800	27300	27300	27300	27300	0
679	20240314	093100	23523800	27300	27300	27300	27300	0
680	20240314	093000	23523800	27300	27300	27300	27300	0
681	20240314	092900	23523800	27300	27300	27300	27300	0
682	20240314	092800	23523800	27300	27350	27350	27300	5
683	20240314	092700	23387200	27300	27300	27300	27300	7
684	20240314	092600	23196100	27400	27400	27400	27400	37
685	20240314	092500	22182300	27500	27500	27500	27500	5
686	20240314	092400	22044800	27500	27500	27500	27500	75
687	20240314	092300	19982300	27500	27500	27500	27500	3
688	20240314	092200	19899800	27500	27500	27500	27500	0
689	20240314	092100	19899800	27500	27500	27500	27500	21
690	20240314	092000	19322300	27500	27550	27550	27450	141
691	20240314	091900	15451450	27550	27550	27550	27550	1
692	20240314	091800	15423900	27450	27450	27450	27450	0
693	20240314	091700	15423900	27450	27450	27450	27450	0
694	20240314	091600	15423900	27450	27450	27450	27450	0
695	20240314	091500	15423900	27450	27450	27450	27450	0
696	20240314	091400	15423900	27450	27500	27500	27450	129
697	20240314	091300	11876500	27550	27550	27550	27550	0
698	20240314	091200	11876500	27550	27550	27550	27550	15
699	20240314	091100	11463250	27550	27550	27550	27550	3
700	20240314	091000	11380600	27550	27550	27550	27550	1
701	20240314	090900	11353050	27500	27500	27500	27500	81
702	20240314	090800	9125550	27500	27500	27500	27500	123
703	20240314	090700	5743050	27500	27450	27500	27450	10
704	20240314	090600	5468200	27450	27450	27450	27450	0
705	20240314	090500	5468200	27450	27450	27450	27450	6
706	20240314	090400	5303500	27450	27450	27450	27450	4
707	20240314	090300	5193700	27400	27400	27400	27400	0
708	20240314	090200	5193700	27400	27400	27400	27400	0
709	20240314	090100	5193700	27400	27400	27400	27400	0
710	20240314	090000	5193700	27400	27500	27500	27400	189