KissMeData/248170/min/candle-20240315.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240315	203400	230459850	27300	27300	27300	27300	21
3	20240315	203300	230459850	27300	27300	27300	27300	0
4	20240315	203200	230459850	27300	27300	27300	27300	0
5	20240315	203100	230459850	27300	27300	27300	27300	0
6	20240315	203000	230459850	27300	27300	27300	27300	0
7	20240315	202900	230459850	27300	27300	27300	27300	0
8	20240315	202800	230459850	27300	27300	27300	27300	0
9	20240315	202700	230459850	27300	27300	27300	27300	0
10	20240315	202600	230459850	27300	27300	27300	27300	0
11	20240315	202500	230459850	27300	27300	27300	27300	0
12	20240315	202400	230459850	27300	27300	27300	27300	0
13	20240315	202300	230459850	27300	27300	27300	27300	0
14	20240315	202200	230459850	27300	27300	27300	27300	0
15	20240315	202100	230459850	27300	27300	27300	27300	0
16	20240315	202000	230459850	27300	27300	27300	27300	0
17	20240315	201900	230459850	27300	27300	27300	27300	0
18	20240315	201800	230459850	27300	27300	27300	27300	0
19	20240315	201700	230459850	27300	27300	27300	27300	0
20	20240315	201600	230459850	27300	27300	27300	27300	0
21	20240315	201500	230459850	27300	27300	27300	27300	0
22	20240315	201400	230459850	27300	27300	27300	27300	0
23	20240315	201300	230459850	27300	27300	27300	27300	0
24	20240315	201200	230459850	27300	27300	27300	27300	0
25	20240315	201100	230459850	27300	27300	27300	27300	0
26	20240315	201000	230459850	27300	27300	27300	27300	0
27	20240315	200900	230459850	27300	27300	27300	27300	0
28	20240315	200800	230459850	27300	27300	27300	27300	0
29	20240315	200700	230459850	27300	27300	27300	27300	0
30	20240315	200600	230459850	27300	27300	27300	27300	0
31	20240315	200500	230459850	27300	27300	27300	27300	0
32	20240315	200400	230459850	27300	27300	27300	27300	21
33	20240315	200300	230459850	27300	27300	27300	27300	0
34	20240315	200200	230459850	27300	27300	27300	27300	0
35	20240315	200100	230459850	27300	27300	27300	27300	0
36	20240315	200000	230459850	27300	27300	27300	27300	0
37	20240315	195900	230459850	27300	27300	27300	27300	0
38	20240315	195800	230459850	27300	27300	27300	27300	0
39	20240315	195700	230459850	27300	27300	27300	27300	0
40	20240315	195600	230459850	27300	27300	27300	27300	0
41	20240315	195500	230459850	27300	27300	27300	27300	0
42	20240315	195400	230459850	27300	27300	27300	27300	0
43	20240315	195300	230459850	27300	27300	27300	27300	0
44	20240315	195200	230459850	27300	27300	27300	27300	0
45	20240315	195100	230459850	27300	27300	27300	27300	0
46	20240315	195000	230459850	27300	27300	27300	27300	0
47	20240315	194900	230459850	27300	27300	27300	27300	0
48	20240315	194800	230459850	27300	27300	27300	27300	0
49	20240315	194700	230459850	27300	27300	27300	27300	0
50	20240315	194600	230459850	27300	27300	27300	27300	0
51	20240315	194500	230459850	27300	27300	27300	27300	0
52	20240315	194400	230459850	27300	27300	27300	27300	0
53	20240315	194300	230459850	27300	27300	27300	27300	0
54	20240315	194200	230459850	27300	27300	27300	27300	0
55	20240315	194100	230459850	27300	27300	27300	27300	0
56	20240315	194000	230459850	27300	27300	27300	27300	0
57	20240315	193900	230459850	27300	27300	27300	27300	0
58	20240315	193800	230459850	27300	27300	27300	27300	0
59	20240315	193700	230459850	27300	27300	27300	27300	0
60	20240315	193600	230459850	27300	27300	27300	27300	0
61	20240315	193500	230459850	27300	27300	27300	27300	0
62	20240315	193400	230459850	27300	27300	27300	27300	21
63	20240315	193300	230459850	27300	27300	27300	27300	0
64	20240315	193200	230459850	27300	27300	27300	27300	0
65	20240315	193100	230459850	27300	27300	27300	27300	0
66	20240315	193000	230459850	27300	27300	27300	27300	0
67	20240315	192900	230459850	27300	27300	27300	27300	0
68	20240315	192800	230459850	27300	27300	27300	27300	0
69	20240315	192700	230459850	27300	27300	27300	27300	0
70	20240315	192600	230459850	27300	27300	27300	27300	0
71	20240315	192500	230459850	27300	27300	27300	27300	0
72	20240315	192400	230459850	27300	27300	27300	27300	0
73	20240315	192300	230459850	27300	27300	27300	27300	0
74	20240315	192200	230459850	27300	27300	27300	27300	0
75	20240315	192100	230459850	27300	27300	27300	27300	0
76	20240315	192000	230459850	27300	27300	27300	27300	0
77	20240315	191900	230459850	27300	27300	27300	27300	0
78	20240315	191800	230459850	27300	27300	27300	27300	0
79	20240315	191700	230459850	27300	27300	27300	27300	0
80	20240315	191600	230459850	27300	27300	27300	27300	0
81	20240315	191500	230459850	27300	27300	27300	27300	0
82	20240315	191400	230459850	27300	27300	27300	27300	0
83	20240315	191300	230459850	27300	27300	27300	27300	0
84	20240315	191200	230459850	27300	27300	27300	27300	0
85	20240315	191100	230459850	27300	27300	27300	27300	0
86	20240315	191000	230459850	27300	27300	27300	27300	0
87	20240315	190900	230459850	27300	27300	27300	27300	0
88	20240315	190800	230459850	27300	27300	27300	27300	0
89	20240315	190700	230459850	27300	27300	27300	27300	0
90	20240315	190600	230459850	27300	27300	27300	27300	0
91	20240315	190500	230459850	27300	27300	27300	27300	0
92	20240315	190400	230459850	27300	27300	27300	27300	21
93	20240315	190300	230459850	27300	27300	27300	27300	0
94	20240315	190200	230459850	27300	27300	27300	27300	0
95	20240315	190100	230459850	27300	27300	27300	27300	0
96	20240315	190000	230459850	27300	27300	27300	27300	0
97	20240315	185900	230459850	27300	27300	27300	27300	0
98	20240315	185800	230459850	27300	27300	27300	27300	0
99	20240315	185700	230459850	27300	27300	27300	27300	0
100	20240315	185600	230459850	27300	27300	27300	27300	0
101	20240315	185500	230459850	27300	27300	27300	27300	0
102	20240315	185400	230459850	27300	27300	27300	27300	0
103	20240315	185300	230459850	27300	27300	27300	27300	0
104	20240315	185200	230459850	27300	27300	27300	27300	0
105	20240315	185100	230459850	27300	27300	27300	27300	0
106	20240315	185000	230459850	27300	27300	27300	27300	0
107	20240315	184900	230459850	27300	27300	27300	27300	0
108	20240315	184800	230459850	27300	27300	27300	27300	0
109	20240315	184700	230459850	27300	27300	27300	27300	0
110	20240315	184600	230459850	27300	27300	27300	27300	0
111	20240315	184500	230459850	27300	27300	27300	27300	0
112	20240315	184400	230459850	27300	27300	27300	27300	0
113	20240315	184300	230459850	27300	27300	27300	27300	0
114	20240315	184200	230459850	27300	27300	27300	27300	0
115	20240315	184100	230459850	27300	27300	27300	27300	0
116	20240315	184000	230459850	27300	27300	27300	27300	0
117	20240315	183900	230459850	27300	27300	27300	27300	0
118	20240315	183800	230459850	27300	27300	27300	27300	0
119	20240315	183700	230459850	27300	27300	27300	27300	0
120	20240315	183600	230459850	27300	27300	27300	27300	0
121	20240315	183500	230459850	27300	27300	27300	27300	0
122	20240315	183400	230459850	27300	27300	27300	27300	21
123	20240315	183300	230459850	27300	27300	27300	27300	0
124	20240315	183200	230459850	27300	27300	27300	27300	0
125	20240315	183100	230459850	27300	27300	27300	27300	0
126	20240315	183000	230459850	27300	27300	27300	27300	0
127	20240315	182900	230459850	27300	27300	27300	27300	0
128	20240315	182800	230459850	27300	27300	27300	27300	0
129	20240315	182700	230459850	27300	27300	27300	27300	0
130	20240315	182600	230459850	27300	27300	27300	27300	0
131	20240315	182500	230459850	27300	27300	27300	27300	0
132	20240315	182400	230459850	27300	27300	27300	27300	0
133	20240315	182300	230459850	27300	27300	27300	27300	0
134	20240315	182200	230459850	27300	27300	27300	27300	0
135	20240315	182100	230459850	27300	27300	27300	27300	0
136	20240315	182000	230459850	27300	27300	27300	27300	0
137	20240315	181900	230459850	27300	27300	27300	27300	0
138	20240315	181800	230459850	27300	27300	27300	27300	0
139	20240315	181700	230459850	27300	27300	27300	27300	0
140	20240315	181600	230459850	27300	27300	27300	27300	0
141	20240315	181500	230459850	27300	27300	27300	27300	0
142	20240315	181400	230459850	27300	27300	27300	27300	0
143	20240315	181300	230459850	27300	27300	27300	27300	0
144	20240315	181200	230459850	27300	27300	27300	27300	0
145	20240315	181100	230459850	27300	27300	27300	27300	0
146	20240315	181000	230459850	27300	27300	27300	27300	0
147	20240315	180900	230459850	27300	27300	27300	27300	0
148	20240315	180800	230459850	27300	27300	27300	27300	0
149	20240315	180700	230459850	27300	27300	27300	27300	0
150	20240315	180600	230459850	27300	27300	27300	27300	0
151	20240315	180500	230459850	27300	27300	27300	27300	0
152	20240315	180400	230459850	27300	27300	27300	27300	21
153	20240315	180300	230459850	27300	27300	27300	27300	0
154	20240315	180200	230459850	27300	27300	27300	27300	0
155	20240315	180100	230459850	27300	27300	27300	27300	0
156	20240315	180000	230459850	27300	27300	27300	27300	0
157	20240315	175900	230459850	27300	27300	27300	27300	0
158	20240315	175800	230459850	27300	27300	27300	27300	0
159	20240315	175700	230459850	27300	27300	27300	27300	0
160	20240315	175600	230459850	27300	27300	27300	27300	0
161	20240315	175500	230459850	27300	27300	27300	27300	0
162	20240315	175400	230459850	27300	27300	27300	27300	0
163	20240315	175300	230459850	27300	27300	27300	27300	0
164	20240315	175200	230459850	27300	27300	27300	27300	0
165	20240315	175100	230459850	27300	27300	27300	27300	0
166	20240315	175000	230459850	27300	27300	27300	27300	0
167	20240315	174900	230459850	27300	27300	27300	27300	0
168	20240315	174800	230459850	27300	27300	27300	27300	0
169	20240315	174700	230459850	27300	27300	27300	27300	0
170	20240315	174600	230459850	27300	27300	27300	27300	0
171	20240315	174500	230459850	27300	27300	27300	27300	0
172	20240315	174400	230459850	27300	27300	27300	27300	0
173	20240315	174300	230459850	27300	27300	27300	27300	0
174	20240315	174200	230459850	27300	27300	27300	27300	0
175	20240315	174100	230459850	27300	27300	27300	27300	0
176	20240315	174000	230459850	27300	27300	27300	27300	0
177	20240315	173900	230459850	27300	27300	27300	27300	0
178	20240315	173800	230459850	27300	27300	27300	27300	0
179	20240315	173700	230459850	27300	27300	27300	27300	0
180	20240315	173600	230459850	27300	27300	27300	27300	0
181	20240315	173500	230459850	27300	27300	27300	27300	0
182	20240315	173400	230459850	27300	27300	27300	27300	21
183	20240315	173300	230459850	27300	27300	27300	27300	0
184	20240315	173200	230459850	27300	27300	27300	27300	0
185	20240315	173100	230459850	27300	27300	27300	27300	0
186	20240315	173000	230459850	27300	27300	27300	27300	0
187	20240315	172900	230459850	27300	27300	27300	27300	0
188	20240315	172800	230459850	27300	27300	27300	27300	0
189	20240315	172700	230459850	27300	27300	27300	27300	0
190	20240315	172600	230459850	27300	27300	27300	27300	0
191	20240315	172500	230459850	27300	27300	27300	27300	0
192	20240315	172400	230459850	27300	27300	27300	27300	0
193	20240315	172300	230459850	27300	27300	27300	27300	0
194	20240315	172200	230459850	27300	27300	27300	27300	0
195	20240315	172100	230459850	27300	27300	27300	27300	0
196	20240315	172000	230459850	27300	27300	27300	27300	0
197	20240315	171900	230459850	27300	27300	27300	27300	0
198	20240315	171800	230459850	27300	27300	27300	27300	0
199	20240315	171700	230459850	27300	27300	27300	27300	0
200	20240315	171600	230459850	27300	27300	27300	27300	0
201	20240315	171500	230459850	27300	27300	27300	27300	0
202	20240315	171400	230459850	27300	27300	27300	27300	0
203	20240315	171300	230459850	27300	27300	27300	27300	0
204	20240315	171200	230459850	27300	27300	27300	27300	0
205	20240315	171100	230459850	27300	27300	27300	27300	0
206	20240315	171000	230459850	27300	27300	27300	27300	0
207	20240315	170900	230459850	27300	27300	27300	27300	0
208	20240315	170800	230459850	27300	27300	27300	27300	0
209	20240315	170700	230459850	27300	27300	27300	27300	0
210	20240315	170600	230459850	27300	27300	27300	27300	0
211	20240315	170500	230459850	27300	27300	27300	27300	0
212	20240315	170400	230459850	27300	27300	27300	27300	21
213	20240315	170300	230459850	27300	27300	27300	27300	0
214	20240315	170200	230459850	27300	27300	27300	27300	0
215	20240315	170100	230459850	27300	27300	27300	27300	0
216	20240315	170000	230459850	27300	27300	27300	27300	0
217	20240315	165900	230459850	27300	27300	27300	27300	0
218	20240315	165800	230459850	27300	27300	27300	27300	0
219	20240315	165700	230459850	27300	27300	27300	27300	0
220	20240315	165600	230459850	27300	27300	27300	27300	0
221	20240315	165500	230459850	27300	27300	27300	27300	0
222	20240315	165400	230459850	27300	27300	27300	27300	0
223	20240315	165300	230459850	27300	27300	27300	27300	0
224	20240315	165200	230459850	27300	27300	27300	27300	0
225	20240315	165100	230459850	27300	27300	27300	27300	0
226	20240315	165000	230459850	27300	27300	27300	27300	0
227	20240315	164900	230459850	27300	27300	27300	27300	0
228	20240315	164800	230459850	27300	27300	27300	27300	0
229	20240315	164700	230459850	27300	27300	27300	27300	0
230	20240315	164600	230459850	27300	27300	27300	27300	0
231	20240315	164500	230459850	27300	27300	27300	27300	0
232	20240315	164400	230459850	27300	27300	27300	27300	0
233	20240315	164300	230459850	27300	27300	27300	27300	0
234	20240315	164200	230459850	27300	27300	27300	27300	0
235	20240315	164100	230459850	27300	27300	27300	27300	0
236	20240315	164000	230459850	27300	27300	27300	27300	0
237	20240315	163900	230459850	27300	27300	27300	27300	0
238	20240315	163800	230459850	27300	27300	27300	27300	0
239	20240315	163700	230459850	27300	27300	27300	27300	0
240	20240315	163600	230459850	27300	27300	27300	27300	0
241	20240315	163500	230459850	27300	27300	27300	27300	0
242	20240315	163400	230459850	27300	27300	27300	27300	21
243	20240315	163300	230459850	27300	27300	27300	27300	0
244	20240315	163200	230459850	27300	27300	27300	27300	0
245	20240315	163100	230459850	27300	27300	27300	27300	0
246	20240315	163000	230459850	27300	27300	27300	27300	0
247	20240315	162900	230459850	27300	27300	27300	27300	0
248	20240315	162800	230459850	27300	27300	27300	27300	0
249	20240315	162700	230459850	27300	27300	27300	27300	0
250	20240315	162600	230459850	27300	27300	27300	27300	0
251	20240315	162500	230459850	27300	27300	27300	27300	0
252	20240315	162400	230459850	27300	27300	27300	27300	0
253	20240315	162300	230459850	27300	27300	27300	27300	0
254	20240315	162200	230459850	27300	27300	27300	27300	0
255	20240315	162100	230459850	27300	27300	27300	27300	0
256	20240315	162000	230459850	27300	27300	27300	27300	0
257	20240315	161900	230459850	27300	27300	27300	27300	0
258	20240315	161800	230459850	27300	27300	27300	27300	0
259	20240315	161700	230459850	27300	27300	27300	27300	0
260	20240315	161600	230459850	27300	27300	27300	27300	0
261	20240315	161500	230459850	27300	27300	27300	27300	0
262	20240315	161400	230459850	27300	27300	27300	27300	0
263	20240315	161300	230459850	27300	27300	27300	27300	0
264	20240315	161200	230459850	27300	27300	27300	27300	0
265	20240315	161100	230459850	27300	27300	27300	27300	0
266	20240315	161000	230459850	27300	27300	27300	27300	0
267	20240315	160900	230459850	27300	27300	27300	27300	0
268	20240315	160800	230459850	27300	27300	27300	27300	0
269	20240315	160700	230459850	27300	27300	27300	27300	0
270	20240315	160600	230459850	27300	27300	27300	27300	0
271	20240315	160500	230459850	27300	27300	27300	27300	0
272	20240315	160400	230459850	27300	27300	27300	27300	21
273	20240315	160300	230459850	27300	27300	27300	27300	0
274	20240315	160200	230459850	27300	27300	27300	27300	0
275	20240315	160100	230459850	27300	27300	27300	27300	0
276	20240315	160000	230459850	27300	27300	27300	27300	0
277	20240315	155900	230459850	27300	27300	27300	27300	0
278	20240315	155800	230459850	27300	27300	27300	27300	0
279	20240315	155700	230459850	27300	27300	27300	27300	0
280	20240315	155600	230459850	27300	27300	27300	27300	0
281	20240315	155500	230459850	27300	27300	27300	27300	0
282	20240315	155400	230459850	27300	27300	27300	27300	0
283	20240315	155300	230459850	27300	27300	27300	27300	0
284	20240315	155200	230459850	27300	27300	27300	27300	0
285	20240315	155100	230459850	27300	27300	27300	27300	0
286	20240315	155000	230459850	27300	27300	27300	27300	0
287	20240315	154900	230459850	27300	27300	27300	27300	0
288	20240315	154800	230459850	27300	27300	27300	27300	0
289	20240315	154700	230459850	27300	27300	27300	27300	0
290	20240315	154600	230459850	27300	27300	27300	27300	0
291	20240315	154500	230459850	27300	27300	27300	27300	0
292	20240315	154400	230459850	27300	27300	27300	27300	0
293	20240315	154300	230459850	27300	27300	27300	27300	0
294	20240315	154200	230459850	27300	27300	27300	27300	0
295	20240315	154100	230459850	27300	27300	27300	27300	0
296	20240315	154000	230459850	27300	27300	27300	27300	0
297	20240315	153900	230459850	27300	27300	27300	27300	0
298	20240315	153800	230459850	27300	27300	27300	27300	0
299	20240315	153700	230459850	27300	27300	27300	27300	0
300	20240315	153600	230459850	27300	27300	27300	27300	0
301	20240315	153500	230459850	27300	27300	27300	27300	0
302	20240315	153400	230459850	27300	27300	27300	27300	21
303	20240315	153300	230459850	27300	27300	27300	27300	0
304	20240315	153200	230459850	27300	27300	27300	27300	0
305	20240315	153100	230459850	27300	27300	27300	27300	0
306	20240315	153000	230459850	27300	27300	27300	27300	21
307	20240315	152900	229886550	27200	27200	27200	27200	0
308	20240315	152800	229886550	27200	27200	27200	27200	0
309	20240315	152700	229886550	27200	27200	27200	27200	0
310	20240315	152600	229886550	27200	27200	27200	27200	0
311	20240315	152500	229886550	27200	27200	27200	27200	0
312	20240315	152400	229886550	27200	27200	27200	27200	0
313	20240315	152300	229886550	27200	27200	27200	27200	0
314	20240315	152200	229886550	27200	27200	27200	27200	0
315	20240315	152100	229886550	27200	27200	27200	27200	0
316	20240315	152000	229886550	27200	27200	27200	27200	0
317	20240315	151900	229886550	27200	27300	27300	27200	605
318	20240315	151800	213400950	27300	27300	27300	27300	11
319	20240315	151700	213100650	27350	27350	27350	27350	1
320	20240315	151600	213073300	27350	27350	27350	27350	0
321	20240315	151500	213073300	27350	27350	27350	27350	22
322	20240315	151400	212471600	27350	27350	27350	27350	0
323	20240315	151300	212471600	27350	27350	27350	27350	0
324	20240315	151200	212471600	27350	27350	27350	27350	0
325	20240315	151100	212471600	27350	27350	27350	27350	0
326	20240315	151000	212471600	27350	27350	27350	27350	1
327	20240315	150900	212444250	27350	27350	27350	27350	0
328	20240315	150800	212444250	27350	27350	27350	27350	4
329	20240315	150700	212334850	27300	27300	27300	27300	0
330	20240315	150600	212334850	27300	27300	27300	27300	0
331	20240315	150500	212334850	27300	27300	27300	27300	0
332	20240315	150400	212334850	27300	27300	27300	27300	0
333	20240315	150300	212334850	27300	27300	27300	27300	0
334	20240315	150200	212334850	27300	27300	27300	27300	0
335	20240315	150100	212334850	27300	27350	27350	27300	181
336	20240315	150000	207390000	27350	27350	27350	27350	2
337	20240315	145900	207335300	27350	27350	27350	27350	0
338	20240315	145800	207335300	27350	27350	27350	27300	52
339	20240315	145700	205913150	27350	27350	27350	27350	0
340	20240315	145600	205913150	27350	27350	27350	27350	11
341	20240315	145500	205612300	27350	27350	27350	27350	0
342	20240315	145400	205612300	27350	27350	27350	27350	7
343	20240315	145300	205420850	27350	27300	27350	27300	53
344	20240315	145200	203973250	27300	27300	27300	27300	11
345	20240315	145100	203672950	27250	27250	27250	27250	0
346	20240315	145000	203672950	27250	27250	27250	27250	0
347	20240315	144900	203672950	27250	27250	27250	27250	0
348	20240315	144800	203672950	27250	27250	27250	27250	0
349	20240315	144700	203672950	27250	27250	27250	27250	131
350	20240315	144600	200103200	27250	27300	27300	27250	2
351	20240315	144500	200048650	27350	27350	27350	27350	10
352	20240315	144400	199775150	27250	27250	27250	27250	0
353	20240315	144300	199775150	27250	27250	27250	27250	3
354	20240315	144200	199693400	27300	27300	27300	27300	0
355	20240315	144100	199693400	27300	27300	27300	27300	0
356	20240315	144000	199693400	27300	27300	27300	27300	36
357	20240315	143900	198710600	27250	27250	27250	27250	0
358	20240315	143800	198710600	27250	27250	27250	27250	0
359	20240315	143700	198710600	27250	27250	27250	27250	0
360	20240315	143600	198710600	27250	27250	27250	27250	0
361	20240315	143500	198710600	27250	27250	27250	27250	0
362	20240315	143400	198710600	27250	27250	27250	27250	0
363	20240315	143300	198710600	27250	27250	27250	27250	0
364	20240315	143200	198710600	27250	27250	27250	27250	0
365	20240315	143100	198710600	27250	27250	27250	27250	0
366	20240315	143000	198710600	27250	27250	27250	27250	0
367	20240315	142900	198710600	27250	27250	27250	27250	12
368	20240315	142800	198383600	27250	27250	27250	27250	102
369	20240315	142700	195604100	27250	27250	27350	27250	308
370	20240315	142600	187201100	27250	27250	27250	27250	7
371	20240315	142500	187010350	27250	27250	27250	27250	116
372	20240315	142400	183849350	27250	27250	27250	27250	10
373	20240315	142300	183576850	27250	27250	27250	27250	11
374	20240315	142200	183277100	27250	27300	27300	27250	8
375	20240315	142100	183058900	27300	27350	27350	27300	248
376	20240315	142000	176279700	27350	27350	27350	27350	8
377	20240315	141900	176060900	27350	27350	27350	27350	7
378	20240315	141800	175869450	27350	27350	27350	27350	8
379	20240315	141700	175650650	27350	27350	27350	27350	12
380	20240315	141600	175322450	27350	27350	27350	27350	7
381	20240315	141500	175131000	27350	27350	27350	27350	8
382	20240315	141400	174912200	27350	27350	27350	27350	9
383	20240315	141300	174666050	27300	27300	27300	27300	13
384	20240315	141200	174311150	27300	27300	27300	27300	11
385	20240315	141100	174010850	27300	27300	27300	27300	8
386	20240315	141000	173792450	27300	27300	27300	27300	8
387	20240315	140900	173574050	27300	27300	27300	27300	7
388	20240315	140800	173382950	27300	27300	27300	27300	8
389	20240315	140700	173164550	27300	27400	27450	27300	10
390	20240315	140600	172891250	27300	27300	27300	27300	12
391	20240315	140500	172563650	27450	27300	27450	27300	10
392	20240315	140400	172290500	27300	27300	27300	27300	8
393	20240315	140300	172072100	27300	27300	27300	27300	8
394	20240315	140200	171853700	27300	27300	27300	27300	12
395	20240315	140100	171526100	27300	27450	27450	27300	12
396	20240315	140000	171197900	27300	27300	27300	27300	12
397	20240315	135900	170870300	27300	27300	27300	27300	7
398	20240315	135800	170679200	27300	27300	27350	27300	8
399	20240315	135700	170460650	27300	27300	27300	27300	8
400	20240315	135600	170242250	27300	27300	27300	27300	8
401	20240315	135500	170023850	27300	27300	27300	27300	7
402	20240315	135400	169832750	27300	27300	27350	27300	12
403	20240315	135300	169505100	27300	27300	27300	27300	8
404	20240315	135200	169286700	27400	27300	27400	27300	41
405	20240315	135100	168164000	27300	27300	27300	27300	27
406	20240315	135000	167426900	27300	27300	27300	27300	8
407	20240315	134900	167208500	27300	27300	27300	27300	7
408	20240315	134800	167017400	27300	27300	27300	27300	12
409	20240315	134700	166689800	27300	27300	27300	27300	8
410	20240315	134600	166471400	27300	27300	27300	27300	98
411	20240315	134500	163796000	27300	27300	27300	27300	7
412	20240315	134400	163604900	27300	27400	27400	27300	9
413	20240315	134300	163359100	27300	27300	27300	27300	8
414	20240315	134200	163140700	27300	27300	27300	27300	11
415	20240315	134100	162840400	27300	27300	27300	27300	8
416	20240315	134000	162622000	27300	27300	27300	27300	18
417	20240315	133900	162130600	27300	27300	27300	27300	8
418	20240315	133800	161912200	27300	27300	27300	27300	7
419	20240315	133700	161721100	27300	27300	27300	27300	8
420	20240315	133600	161502700	27300	27350	27350	27300	12
421	20240315	133500	161174550	27350	27300	27350	27300	7
422	20240315	133400	160983300	27300	27300	27300	27300	8
423	20240315	133300	160764900	27300	27300	27300	27300	8
424	20240315	133200	160546500	27300	27300	27300	27300	7
425	20240315	133100	160355400	27300	27300	27300	27300	9
426	20240315	133000	160109700	27300	27300	27300	27300	12
427	20240315	132900	159782100	27300	27300	27300	27300	8
428	20240315	132800	159563700	27300	27300	27300	27300	7
429	20240315	132700	159372600	27300	27300	27300	27300	8
430	20240315	132600	159154200	27300	27300	27300	27300	8
431	20240315	132500	158935800	27300	27300	27300	27300	7
432	20240315	132400	158744700	27300	27250	27400	27250	14
433	20240315	132300	158362800	27250	27250	27250	27250	8
434	20240315	132200	158144800	27300	27300	27300	27250	10
435	20240315	132100	157872200	27250	27250	27300	27250	38
436	20240315	132000	156835150	27250	27250	27250	27250	8
437	20240315	131900	156617150	27250	27250	27250	27250	8
438	20240315	131800	156399150	27250	27250	27250	27250	11
439	20240315	131700	156099400	27250	27250	27250	27250	8
440	20240315	131600	155881400	27300	27250	27300	27250	9
441	20240315	131500	155636100	27250	27250	27250	27250	7
442	20240315	131400	155445350	27250	27250	27250	27250	8
443	20240315	131300	155227350	27250	27250	27250	27250	12
444	20240315	131200	154900350	27250	27250	27250	27250	8
445	20240315	131100	154682350	27300	27300	27300	27250	588
446	20240315	131000	138647900	27300	27300	27300	27300	8
447	20240315	130900	138429500	27300	27300	27300	27300	8
448	20240315	130800	138211100	27300	27300	27350	27300	7
449	20240315	130700	138019950	27300	27300	27300	27300	12
450	20240315	130600	137692350	27300	27300	27300	27300	8
451	20240315	130500	137473950	27300	27300	27300	27300	8
452	20240315	130400	137255550	27300	27300	27300	27300	12
453	20240315	130300	136927950	27300	27300	27300	27300	8
454	20240315	130200	136709550	27300	27300	27300	27300	8
455	20240315	130100	136491150	27300	27300	27300	27300	11
456	20240315	130000	136190850	27300	27300	27300	27300	8
457	20240315	125900	135972450	27300	27300	27300	27300	8
458	20240315	125800	135754050	27300	27300	27300	27300	95
459	20240315	125700	133160550	27300	27300	27300	27300	0
460	20240315	125600	133160550	27300	27300	27300	27300	20
461	20240315	125500	132614550	27300	27300	27500	27300	31
462	20240315	125400	131768050	27300	27300	27300	27300	41
463	20240315	125300	130648750	27300	27350	27350	27300	35
464	20240315	125200	129693150	27350	27350	27350	27350	5
465	20240315	125100	129556400	27350	27350	27350	27350	27
466	20240315	125000	128817950	27350	27350	27350	27350	13
467	20240315	124900	128462400	27350	27350	27350	27350	0
468	20240315	124800	128462400	27350	27350	27350	27350	0
469	20240315	124700	128462400	27350	27350	27350	27350	40
470	20240315	124600	127368400	27500	27350	27500	27350	12
471	20240315	124500	127039900	27350	27350	27350	27350	10
472	20240315	124400	126766400	27350	27400	27400	27350	258
473	20240315	124300	119704100	27400	27400	27400	27400	0
474	20240315	124200	119704100	27400	27400	27400	27400	10
475	20240315	124100	119430100	27400	27400	27400	27400	100
476	20240315	124000	116690100	27400	27400	27400	27400	0
477	20240315	123900	116690100	27400	27400	27400	27400	0
478	20240315	123800	116690100	27400	27400	27400	27400	0
479	20240315	123700	116690100	27400	27400	27400	27400	0
480	20240315	123600	116690100	27400	27400	27400	27400	0
481	20240315	123500	116690100	27400	27400	27400	27400	0
482	20240315	123400	116690100	27400	27400	27400	27400	60
483	20240315	123300	115046100	27400	27400	27400	27400	0
484	20240315	123200	115046100	27400	27400	27400	27400	10
485	20240315	123100	114772100	27400	27400	27400	27400	0
486	20240315	123000	114772100	27400	27450	27450	27400	12
487	20240315	122900	114442800	27400	27400	27400	27400	1
488	20240315	122800	114415400	27550	27550	27550	27550	0
489	20240315	122700	114415400	27550	27550	27550	27550	0
490	20240315	122600	114415400	27550	27550	27550	27550	0
491	20240315	122500	114415400	27550	27450	27550	27450	76
492	20240315	122400	112325200	27400	27400	27400	27400	90
493	20240315	122300	109859200	27400	27400	27400	27400	0
494	20240315	122200	109859200	27400	27400	27400	27400	0
495	20240315	122100	109859200	27400	27400	27400	27400	0
496	20240315	122000	109859200	27400	27400	27400	27400	0
497	20240315	121900	109859200	27400	27400	27400	27400	0
498	20240315	121800	109859200	27400	27400	27400	27400	0
499	20240315	121700	109859200	27400	27400	27400	27400	0
500	20240315	121600	109859200	27400	27400	27400	27400	0
501	20240315	121500	109859200	27400	27400	27400	27400	10
502	20240315	121400	109585200	27400	27400	27400	27400	0
503	20240315	121300	109585200	27400	27400	27400	27400	294
504	20240315	121200	101529600	27400	27400	27400	27400	0
505	20240315	121100	101529600	27400	27400	27400	27400	0
506	20240315	121000	101529600	27400	27400	27400	27400	1
507	20240315	120900	101502200	27400	27400	27400	27400	0
508	20240315	120800	101502200	27400	27400	27400	27400	0
509	20240315	120700	101502200	27400	27400	27400	27400	4
510	20240315	120600	101392600	27400	27400	27400	27400	1
511	20240315	120500	101365200	27400	27400	27400	27400	0
512	20240315	120400	101365200	27400	27400	27400	27400	200
513	20240315	120300	95885200	27350	27350	27350	27350	0
514	20240315	120200	95885200	27350	27350	27350	27350	0
515	20240315	120100	95885200	27350	27350	27350	27350	0
516	20240315	120000	95885200	27350	27350	27350	27350	0
517	20240315	115900	95885200	27350	27350	27350	27350	0
518	20240315	115800	95885200	27350	27350	27350	27350	0
519	20240315	115700	95885200	27350	27350	27350	27350	0
520	20240315	115600	95885200	27350	27350	27350	27350	0
521	20240315	115500	95885200	27350	27350	27350	27350	95
522	20240315	115400	93286950	27400	27400	27400	27400	0
523	20240315	115300	93286950	27400	27400	27400	27400	0
524	20240315	115200	93286950	27400	27400	27400	27400	44
525	20240315	115100	92081350	27400	27400	27400	27400	0
526	20240315	115000	92081350	27400	27400	27400	27400	0
527	20240315	114900	92081350	27400	27400	27400	27400	0
528	20240315	114800	92081350	27400	27400	27400	27400	0
529	20240315	114700	92081350	27400	27400	27400	27400	0
530	20240315	114600	92081350	27400	27400	27400	27400	206
531	20240315	114500	86436950	27450	27450	27450	27450	0
532	20240315	114400	86436950	27450	27450	27450	27450	0
533	20240315	114300	86436950	27450	27450	27450	27450	0
534	20240315	114200	86436950	27450	27450	27450	27450	0
535	20240315	114100	86436950	27450	27450	27450	27450	0
536	20240315	114000	86436950	27450	27450	27450	27450	0
537	20240315	113900	86436950	27450	27450	27450	27450	2
538	20240315	113800	86382050	27450	27450	27450	27450	12
539	20240315	113700	86052650	27450	27450	27450	27450	0
540	20240315	113600	86052650	27450	27450	27450	27450	0
541	20240315	113500	86052650	27450	27450	27450	27450	0
542	20240315	113400	86052650	27450	27450	27450	27450	36
543	20240315	113300	85064450	27450	27450	27450	27450	64
544	20240315	113200	83307650	27450	27450	27450	27450	0
545	20240315	113100	83307650	27450	27450	27450	27450	0
546	20240315	113000	83307650	27450	27450	27450	27450	0
547	20240315	112900	83307650	27450	27450	27450	27450	0
548	20240315	112800	83307650	27450	27450	27450	27450	0
549	20240315	112700	83307650	27450	27450	27450	27450	0
550	20240315	112600	83307650	27450	27450	27450	27450	0
551	20240315	112500	83307650	27450	27450	27450	27450	0
552	20240315	112400	83307650	27450	27450	27450	27450	0
553	20240315	112300	83307650	27450	27450	27450	27450	0
554	20240315	112200	83307650	27450	27500	27500	27450	41
555	20240315	112100	82182150	27500	27500	27500	27500	0
556	20240315	112000	82182150	27500	27500	27500	27500	0
557	20240315	111900	82182150	27500	27500	27500	27500	0
558	20240315	111800	82182150	27500	27500	27500	27500	0
559	20240315	111700	82182150	27500	27500	27500	27500	0
560	20240315	111600	82182150	27500	27500	27500	27500	0
561	20240315	111500	82182150	27500	27450	27500	27450	478
562	20240315	111400	69047150	27400	27400	27400	27400	0
563	20240315	111300	69047150	27400	27400	27400	27400	0
564	20240315	111200	69047150	27400	27400	27400	27400	0
565	20240315	111100	69047150	27400	27400	27400	27400	121
566	20240315	111000	65731750	27450	27450	27450	27450	0
567	20240315	110900	65731750	27450	27450	27450	27450	0
568	20240315	110800	65731750	27450	27450	27450	27450	0
569	20240315	110700	65731750	27450	27450	27450	27450	0
570	20240315	110600	65731750	27450	27450	27450	27450	25
571	20240315	110500	65045500	27350	27350	27350	27350	0
572	20240315	110400	65045500	27350	27350	27350	27350	0
573	20240315	110300	65045500	27350	27350	27350	27350	0
574	20240315	110200	65045500	27350	27350	27350	27350	0
575	20240315	110100	65045500	27350	27450	27450	27350	400
576	20240315	110000	54084550	27500	27500	27500	27500	7
577	20240315	105900	53892050	27500	27500	27500	27500	0
578	20240315	105800	53892050	27500	27500	27500	27500	0
579	20240315	105700	53892050	27500	27500	27500	27500	0
580	20240315	105600	53892050	27500	27500	27500	27500	15
581	20240315	105500	53479550	27500	27500	27500	27500	0
582	20240315	105400	53479550	27500	27500	27500	27500	84
583	20240315	105300	51169550	27500	27500	27500	27500	1
584	20240315	105200	51142050	27450	27450	27450	27450	0
585	20240315	105100	51142050	27450	27450	27450	27450	0
586	20240315	105000	51142050	27450	27450	27450	27450	0
587	20240315	104900	51142050	27450	27500	27500	27450	8
588	20240315	104800	50922150	27500	27500	27500	27500	0
589	20240315	104700	50922150	27500	27500	27500	27500	1
590	20240315	104600	50894650	27450	27450	27450	27450	0
591	20240315	104500	50894650	27450	27450	27450	27450	0
592	20240315	104400	50894650	27450	27450	27450	27450	0
593	20240315	104300	50894650	27450	27450	27450	27450	0
594	20240315	104200	50894650	27450	27450	27450	27450	0
595	20240315	104100	50894650	27450	27450	27450	27450	0
596	20240315	104000	50894650	27450	27450	27450	27450	10
597	20240315	103900	50620150	27450	27450	27450	27450	0
598	20240315	103800	50620150	27450	27450	27450	27450	0
599	20240315	103700	50620150	27450	27450	27450	27450	5
600	20240315	103600	50482900	27500	27500	27500	27500	1
601	20240315	103500	50455400	27450	27450	27450	27450	30
602	20240315	103400	49631900	27450	27450	27450	27450	0
603	20240315	103300	49631900	27450	27450	27450	27450	30
604	20240315	103200	48808400	27450	27450	27450	27450	0
605	20240315	103100	48808400	27450	27450	27450	27450	0
606	20240315	103000	48808400	27450	27450	27450	27450	0
607	20240315	102900	48808400	27450	27450	27450	27450	4
608	20240315	102800	48698600	27450	27450	27450	27450	0
609	20240315	102700	48698600	27450	27450	27450	27450	1
610	20240315	102600	48671150	27500	27500	27500	27500	0
611	20240315	102500	48671150	27500	27500	27500	27500	12
612	20240315	102400	48341150	27500	27400	27500	27400	57
613	20240315	102300	46775700	27450	27450	27450	27450	0
614	20240315	102200	46775700	27450	27450	27450	27450	163
615	20240315	102100	42301350	27450	27450	27450	27450	0
616	20240315	102000	42301350	27450	27450	27450	27450	0
617	20240315	101900	42301350	27450	27450	27450	27450	0
618	20240315	101800	42301350	27450	27450	27450	27450	2
619	20240315	101700	42246450	27450	27450	27450	27450	0
620	20240315	101600	42246450	27450	27450	27450	27450	0
621	20240315	101500	42246450	27450	27450	27450	27450	0
622	20240315	101400	42246450	27450	27450	27450	27450	0
623	20240315	101300	42246450	27450	27450	27450	27450	0
624	20240315	101200	42246450	27450	27450	27450	27450	0
625	20240315	101100	42246450	27450	27500	27500	27450	101
626	20240315	101000	39470200	27500	27500	27500	27500	0
627	20240315	100900	39470200	27500	27500	27500	27500	1
628	20240315	100800	39442700	27500	27500	27500	27500	0
629	20240315	100700	39442700	27500	27500	27500	27500	73
630	20240315	100600	37435200	27500	27500	27500	27500	0
631	20240315	100500	37435200	27500	27500	27500	27500	0
632	20240315	100400	37435200	27500	27500	27500	27500	4
633	20240315	100300	37325200	27400	27400	27400	27400	0
634	20240315	100200	37325200	27400	27400	27400	27400	0
635	20240315	100100	37325200	27400	27450	27450	27400	50
636	20240315	100000	35953700	27400	27400	27400	27400	4
637	20240315	095900	35844100	27400	27400	27400	27400	0
638	20240315	095800	35844100	27400	27400	27400	27400	1
639	20240315	095700	35816700	27400	27400	27400	27400	50
640	20240315	095600	34446700	27500	27500	27500	27500	4
641	20240315	095500	34336700	27500	27500	27500	27500	1
642	20240315	095400	34309200	27500	27500	27500	27500	0
643	20240315	095300	34309200	27500	27400	27500	27400	7
644	20240315	095200	34116800	27450	27450	27450	27450	0
645	20240315	095100	34116800	27450	27450	27450	27450	0
646	20240315	095000	34116800	27450	27450	27450	27450	194
647	20240315	094900	28791500	27500	27500	27500	27500	0
648	20240315	094800	28791500	27500	27500	27500	27500	0
649	20240315	094700	28791500	27500	27500	27500	27500	0
650	20240315	094600	28791500	27500	27500	27500	27500	0
651	20240315	094500	28791500	27500	27500	27500	27500	1
652	20240315	094400	28764000	27500	27500	27500	27500	0
653	20240315	094300	28764000	27500	27500	27500	27500	0
654	20240315	094200	28764000	27500	27500	27500	27500	14
655	20240315	094100	28379000	27500	27400	27500	27400	108
656	20240315	094000	25409100	27500	27500	27500	27500	0
657	20240315	093900	25409100	27500	27500	27500	27500	0
658	20240315	093800	25409100	27500	27500	27500	27500	3
659	20240315	093700	25326600	27400	27400	27400	27400	200
660	20240315	093600	19846600	27500	27500	27500	27500	0
661	20240315	093500	19846600	27500	27500	27500	27500	20
662	20240315	093400	19296600	27450	27450	27450	27450	60
663	20240315	093300	17649600	27550	27550	27550	27550	0
664	20240315	093200	17649600	27550	27550	27550	27550	0
665	20240315	093100	17649600	27550	27550	27550	27550	0
666	20240315	093000	17649600	27550	27550	27550	27550	0
667	20240315	092900	17649600	27550	27550	27550	27550	0
668	20240315	092800	17649600	27550	27550	27550	27550	0
669	20240315	092700	17649600	27550	27550	27550	27550	13
670	20240315	092600	17291450	27400	27400	27400	27400	3
671	20240315	092500	17209250	27400	27400	27400	27400	3
672	20240315	092400	17127050	27400	27450	27450	27400	100
673	20240315	092300	14386450	27450	27450	27450	27450	1
674	20240315	092200	14359000	27450	27450	27450	27450	0
675	20240315	092100	14359000	27450	27450	27450	27450	0
676	20240315	092000	14359000	27450	27450	27450	27450	43
677	20240315	091900	13178650	27450	27450	27450	27450	0
678	20240315	091800	13178650	27450	27450	27450	27450	0
679	20240315	091700	13178650	27450	27450	27450	27450	20
680	20240315	091600	12629650	27450	27550	27550	27450	36
681	20240315	091500	11641250	27550	27550	27550	27550	0
682	20240315	091400	11641250	27550	27550	27550	27550	40
683	20240315	091300	10539250	27450	27450	27450	27450	100
684	20240315	091200	7794250	27400	27550	27550	27400	50
685	20240315	091100	6420700	27600	27600	27600	27600	9
686	20240315	091000	6172300	27650	27650	27650	27650	7
687	20240315	090900	5978750	27550	27550	27700	27550	124
688	20240315	090800	2562400	27550	27550	27550	27550	0
689	20240315	090700	2562400	27550	27550	27550	27550	35
690	20240315	090600	1598150	27550	27550	27550	27550	0
691	20240315	090500	1598150	27550	27550	27550	27550	0
692	20240315	090400	1598150	27550	27700	27700	27550	2
693	20240315	090300	1542900	27650	27650	27650	27650	1
694	20240315	090200	1515250	27550	27550	27550	27550	0
695	20240315	090100	1515250	27550	27550	27550	27550	18
696	20240315	090000	1019350	27550	27550	27550	27550	37