KissMeData/248170/min/candle-20240307.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240307	204900	436172700	27100	27100	27100	27100	157
3	20240307	204800	436172700	27100	27100	27100	27100	0
4	20240307	204700	436172700	27100	27100	27100	27100	0
5	20240307	204600	436172700	27100	27100	27100	27100	0
6	20240307	204500	436172700	27100	27100	27100	27100	0
7	20240307	204400	436172700	27100	27100	27100	27100	0
8	20240307	204300	436172700	27100	27100	27100	27100	0
9	20240307	204200	436172700	27100	27100	27100	27100	0
10	20240307	204100	436172700	27100	27100	27100	27100	0
11	20240307	204000	436172700	27100	27100	27100	27100	0
12	20240307	203900	436172700	27100	27100	27100	27100	0
13	20240307	203800	436172700	27100	27100	27100	27100	0
14	20240307	203700	436172700	27100	27100	27100	27100	0
15	20240307	203600	436172700	27100	27100	27100	27100	0
16	20240307	203500	436172700	27100	27100	27100	27100	0
17	20240307	203400	436172700	27100	27100	27100	27100	0
18	20240307	203300	436172700	27100	27100	27100	27100	0
19	20240307	203200	436172700	27100	27100	27100	27100	0
20	20240307	203100	436172700	27100	27100	27100	27100	0
21	20240307	203000	436172700	27100	27100	27100	27100	0
22	20240307	202900	436172700	27100	27100	27100	27100	0
23	20240307	202800	436172700	27100	27100	27100	27100	0
24	20240307	202700	436172700	27100	27100	27100	27100	0
25	20240307	202600	436172700	27100	27100	27100	27100	0
26	20240307	202500	436172700	27100	27100	27100	27100	0
27	20240307	202400	436172700	27100	27100	27100	27100	0
28	20240307	202300	436172700	27100	27100	27100	27100	0
29	20240307	202200	436172700	27100	27100	27100	27100	0
30	20240307	202100	436172700	27100	27100	27100	27100	0
31	20240307	202000	436172700	27100	27100	27100	27100	0
32	20240307	201900	436172700	27100	27100	27100	27100	157
33	20240307	201800	436172700	27100	27100	27100	27100	0
34	20240307	201700	436172700	27100	27100	27100	27100	0
35	20240307	201600	436172700	27100	27100	27100	27100	0
36	20240307	201500	436172700	27100	27100	27100	27100	0
37	20240307	201400	436172700	27100	27100	27100	27100	0
38	20240307	201300	436172700	27100	27100	27100	27100	0
39	20240307	201200	436172700	27100	27100	27100	27100	0
40	20240307	201100	436172700	27100	27100	27100	27100	0
41	20240307	201000	436172700	27100	27100	27100	27100	0
42	20240307	200900	436172700	27100	27100	27100	27100	0
43	20240307	200800	436172700	27100	27100	27100	27100	0
44	20240307	200700	436172700	27100	27100	27100	27100	0
45	20240307	200600	436172700	27100	27100	27100	27100	0
46	20240307	200500	436172700	27100	27100	27100	27100	0
47	20240307	200400	436172700	27100	27100	27100	27100	0
48	20240307	200300	436172700	27100	27100	27100	27100	0
49	20240307	200200	436172700	27100	27100	27100	27100	0
50	20240307	200100	436172700	27100	27100	27100	27100	0
51	20240307	200000	436172700	27100	27100	27100	27100	0
52	20240307	195900	436172700	27100	27100	27100	27100	0
53	20240307	195800	436172700	27100	27100	27100	27100	0
54	20240307	195700	436172700	27100	27100	27100	27100	0
55	20240307	195600	436172700	27100	27100	27100	27100	0
56	20240307	195500	436172700	27100	27100	27100	27100	0
57	20240307	195400	436172700	27100	27100	27100	27100	0
58	20240307	195300	436172700	27100	27100	27100	27100	0
59	20240307	195200	436172700	27100	27100	27100	27100	0
60	20240307	195100	436172700	27100	27100	27100	27100	0
61	20240307	195000	436172700	27100	27100	27100	27100	0
62	20240307	194900	436172700	27100	27100	27100	27100	157
63	20240307	194800	436172700	27100	27100	27100	27100	0
64	20240307	194700	436172700	27100	27100	27100	27100	0
65	20240307	194600	436172700	27100	27100	27100	27100	0
66	20240307	194500	436172700	27100	27100	27100	27100	0
67	20240307	194400	436172700	27100	27100	27100	27100	0
68	20240307	194300	436172700	27100	27100	27100	27100	0
69	20240307	194200	436172700	27100	27100	27100	27100	0
70	20240307	194100	436172700	27100	27100	27100	27100	0
71	20240307	194000	436172700	27100	27100	27100	27100	0
72	20240307	193900	436172700	27100	27100	27100	27100	0
73	20240307	193800	436172700	27100	27100	27100	27100	0
74	20240307	193700	436172700	27100	27100	27100	27100	0
75	20240307	193600	436172700	27100	27100	27100	27100	0
76	20240307	193500	436172700	27100	27100	27100	27100	0
77	20240307	193400	436172700	27100	27100	27100	27100	0
78	20240307	193300	436172700	27100	27100	27100	27100	0
79	20240307	193200	436172700	27100	27100	27100	27100	0
80	20240307	193100	436172700	27100	27100	27100	27100	0
81	20240307	193000	436172700	27100	27100	27100	27100	0
82	20240307	192900	436172700	27100	27100	27100	27100	0
83	20240307	192800	436172700	27100	27100	27100	27100	0
84	20240307	192700	436172700	27100	27100	27100	27100	0
85	20240307	192600	436172700	27100	27100	27100	27100	0
86	20240307	192500	436172700	27100	27100	27100	27100	0
87	20240307	192400	436172700	27100	27100	27100	27100	0
88	20240307	192300	436172700	27100	27100	27100	27100	0
89	20240307	192200	436172700	27100	27100	27100	27100	0
90	20240307	192100	436172700	27100	27100	27100	27100	0
91	20240307	192000	436172700	27100	27100	27100	27100	0
92	20240307	191900	436172700	27100	27100	27100	27100	157
93	20240307	191800	436172700	27100	27100	27100	27100	0
94	20240307	191700	436172700	27100	27100	27100	27100	0
95	20240307	191600	436172700	27100	27100	27100	27100	0
96	20240307	191500	436172700	27100	27100	27100	27100	0
97	20240307	191400	436172700	27100	27100	27100	27100	0
98	20240307	191300	436172700	27100	27100	27100	27100	0
99	20240307	191200	436172700	27100	27100	27100	27100	0
100	20240307	191100	436172700	27100	27100	27100	27100	0
101	20240307	191000	436172700	27100	27100	27100	27100	0
102	20240307	190900	436172700	27100	27100	27100	27100	0
103	20240307	190800	436172700	27100	27100	27100	27100	0
104	20240307	190700	436172700	27100	27100	27100	27100	0
105	20240307	190600	436172700	27100	27100	27100	27100	0
106	20240307	190500	436172700	27100	27100	27100	27100	0
107	20240307	190400	436172700	27100	27100	27100	27100	0
108	20240307	190300	436172700	27100	27100	27100	27100	0
109	20240307	190200	436172700	27100	27100	27100	27100	0
110	20240307	190100	436172700	27100	27100	27100	27100	0
111	20240307	190000	436172700	27100	27100	27100	27100	0
112	20240307	185900	436172700	27100	27100	27100	27100	0
113	20240307	185800	436172700	27100	27100	27100	27100	0
114	20240307	185700	436172700	27100	27100	27100	27100	0
115	20240307	185600	436172700	27100	27100	27100	27100	0
116	20240307	185500	436172700	27100	27100	27100	27100	0
117	20240307	185400	436172700	27100	27100	27100	27100	0
118	20240307	185300	436172700	27100	27100	27100	27100	0
119	20240307	185200	436172700	27100	27100	27100	27100	0
120	20240307	185100	436172700	27100	27100	27100	27100	0
121	20240307	185000	436172700	27100	27100	27100	27100	0
122	20240307	184900	436172700	27100	27100	27100	27100	157
123	20240307	184800	436172700	27100	27100	27100	27100	0
124	20240307	184700	436172700	27100	27100	27100	27100	0
125	20240307	184600	436172700	27100	27100	27100	27100	0
126	20240307	184500	436172700	27100	27100	27100	27100	0
127	20240307	184400	436172700	27100	27100	27100	27100	0
128	20240307	184300	436172700	27100	27100	27100	27100	0
129	20240307	184200	436172700	27100	27100	27100	27100	0
130	20240307	184100	436172700	27100	27100	27100	27100	0
131	20240307	184000	436172700	27100	27100	27100	27100	0
132	20240307	183900	436172700	27100	27100	27100	27100	0
133	20240307	183800	436172700	27100	27100	27100	27100	0
134	20240307	183700	436172700	27100	27100	27100	27100	0
135	20240307	183600	436172700	27100	27100	27100	27100	0
136	20240307	183500	436172700	27100	27100	27100	27100	0
137	20240307	183400	436172700	27100	27100	27100	27100	0
138	20240307	183300	436172700	27100	27100	27100	27100	0
139	20240307	183200	436172700	27100	27100	27100	27100	0
140	20240307	183100	436172700	27100	27100	27100	27100	0
141	20240307	183000	436172700	27100	27100	27100	27100	0
142	20240307	182900	436172700	27100	27100	27100	27100	0
143	20240307	182800	436172700	27100	27100	27100	27100	0
144	20240307	182700	436172700	27100	27100	27100	27100	0
145	20240307	182600	436172700	27100	27100	27100	27100	0
146	20240307	182500	436172700	27100	27100	27100	27100	0
147	20240307	182400	436172700	27100	27100	27100	27100	0
148	20240307	182300	436172700	27100	27100	27100	27100	0
149	20240307	182200	436172700	27100	27100	27100	27100	0
150	20240307	182100	436172700	27100	27100	27100	27100	0
151	20240307	182000	436172700	27100	27100	27100	27100	0
152	20240307	181900	436172700	27100	27100	27100	27100	157
153	20240307	181800	436172700	27100	27100	27100	27100	0
154	20240307	181700	436172700	27100	27100	27100	27100	0
155	20240307	181600	436172700	27100	27100	27100	27100	0
156	20240307	181500	436172700	27100	27100	27100	27100	0
157	20240307	181400	436172700	27100	27100	27100	27100	0
158	20240307	181300	436172700	27100	27100	27100	27100	0
159	20240307	181200	436172700	27100	27100	27100	27100	0
160	20240307	181100	436172700	27100	27100	27100	27100	0
161	20240307	181000	436172700	27100	27100	27100	27100	0
162	20240307	180900	436172700	27100	27100	27100	27100	0
163	20240307	180800	436172700	27100	27100	27100	27100	0
164	20240307	180700	436172700	27100	27100	27100	27100	0
165	20240307	180600	436172700	27100	27100	27100	27100	0
166	20240307	180500	436172700	27100	27100	27100	27100	0
167	20240307	180400	436172700	27100	27100	27100	27100	0
168	20240307	180300	436172700	27100	27100	27100	27100	0
169	20240307	180200	436172700	27100	27100	27100	27100	0
170	20240307	180100	436172700	27100	27100	27100	27100	0
171	20240307	180000	436172700	27100	27100	27100	27100	0
172	20240307	175900	436172700	27100	27100	27100	27100	0
173	20240307	175800	436172700	27100	27100	27100	27100	0
174	20240307	175700	436172700	27100	27100	27100	27100	0
175	20240307	175600	436172700	27100	27100	27100	27100	0
176	20240307	175500	436172700	27100	27100	27100	27100	0
177	20240307	175400	436172700	27100	27100	27100	27100	0
178	20240307	175300	436172700	27100	27100	27100	27100	0
179	20240307	175200	436172700	27100	27100	27100	27100	0
180	20240307	175100	436172700	27100	27100	27100	27100	0
181	20240307	175000	436172700	27100	27100	27100	27100	0
182	20240307	174900	436172700	27100	27100	27100	27100	157
183	20240307	174800	436172700	27100	27100	27100	27100	0
184	20240307	174700	436172700	27100	27100	27100	27100	0
185	20240307	174600	436172700	27100	27100	27100	27100	0
186	20240307	174500	436172700	27100	27100	27100	27100	0
187	20240307	174400	436172700	27100	27100	27100	27100	0
188	20240307	174300	436172700	27100	27100	27100	27100	0
189	20240307	174200	436172700	27100	27100	27100	27100	0
190	20240307	174100	436172700	27100	27100	27100	27100	0
191	20240307	174000	436172700	27100	27100	27100	27100	0
192	20240307	173900	436172700	27100	27100	27100	27100	0
193	20240307	173800	436172700	27100	27100	27100	27100	0
194	20240307	173700	436172700	27100	27100	27100	27100	0
195	20240307	173600	436172700	27100	27100	27100	27100	0
196	20240307	173500	436172700	27100	27100	27100	27100	0
197	20240307	173400	436172700	27100	27100	27100	27100	0
198	20240307	173300	436172700	27100	27100	27100	27100	0
199	20240307	173200	436172700	27100	27100	27100	27100	0
200	20240307	173100	436172700	27100	27100	27100	27100	0
201	20240307	173000	436172700	27100	27100	27100	27100	0
202	20240307	172900	436172700	27100	27100	27100	27100	0
203	20240307	172800	436172700	27100	27100	27100	27100	0
204	20240307	172700	436172700	27100	27100	27100	27100	0
205	20240307	172600	436172700	27100	27100	27100	27100	0
206	20240307	172500	436172700	27100	27100	27100	27100	0
207	20240307	172400	436172700	27100	27100	27100	27100	0
208	20240307	172300	436172700	27100	27100	27100	27100	0
209	20240307	172200	436172700	27100	27100	27100	27100	0
210	20240307	172100	436172700	27100	27100	27100	27100	0
211	20240307	172000	436172700	27100	27100	27100	27100	0
212	20240307	171900	436172700	27100	27100	27100	27100	157
213	20240307	171800	436172700	27100	27100	27100	27100	0
214	20240307	171700	436172700	27100	27100	27100	27100	0
215	20240307	171600	436172700	27100	27100	27100	27100	0
216	20240307	171500	436172700	27100	27100	27100	27100	0
217	20240307	171400	436172700	27100	27100	27100	27100	0
218	20240307	171300	436172700	27100	27100	27100	27100	0
219	20240307	171200	436172700	27100	27100	27100	27100	0
220	20240307	171100	436172700	27100	27100	27100	27100	0
221	20240307	171000	436172700	27100	27100	27100	27100	0
222	20240307	170900	436172700	27100	27100	27100	27100	0
223	20240307	170800	436172700	27100	27100	27100	27100	0
224	20240307	170700	436172700	27100	27100	27100	27100	0
225	20240307	170600	436172700	27100	27100	27100	27100	0
226	20240307	170500	436172700	27100	27100	27100	27100	0
227	20240307	170400	436172700	27100	27100	27100	27100	0
228	20240307	170300	436172700	27100	27100	27100	27100	0
229	20240307	170200	436172700	27100	27100	27100	27100	0
230	20240307	170100	436172700	27100	27100	27100	27100	0
231	20240307	170000	436172700	27100	27100	27100	27100	0
232	20240307	165900	436172700	27100	27100	27100	27100	0
233	20240307	165800	436172700	27100	27100	27100	27100	0
234	20240307	165700	436172700	27100	27100	27100	27100	0
235	20240307	165600	436172700	27100	27100	27100	27100	0
236	20240307	165500	436172700	27100	27100	27100	27100	0
237	20240307	165400	436172700	27100	27100	27100	27100	0
238	20240307	165300	436172700	27100	27100	27100	27100	0
239	20240307	165200	436172700	27100	27100	27100	27100	0
240	20240307	165100	436172700	27100	27100	27100	27100	0
241	20240307	165000	436172700	27100	27100	27100	27100	0
242	20240307	164900	436172700	27100	27100	27100	27100	157
243	20240307	164800	436172700	27100	27100	27100	27100	0
244	20240307	164700	436172700	27100	27100	27100	27100	0
245	20240307	164600	436172700	27100	27100	27100	27100	0
246	20240307	164500	436172700	27100	27100	27100	27100	0
247	20240307	164400	436172700	27100	27100	27100	27100	0
248	20240307	164300	436172700	27100	27100	27100	27100	0
249	20240307	164200	436172700	27100	27100	27100	27100	0
250	20240307	164100	436172700	27100	27100	27100	27100	0
251	20240307	164000	436172700	27100	27100	27100	27100	0
252	20240307	163900	436172700	27100	27100	27100	27100	0
253	20240307	163800	436172700	27100	27100	27100	27100	0
254	20240307	163700	436172700	27100	27100	27100	27100	0
255	20240307	163600	436172700	27100	27100	27100	27100	0
256	20240307	163500	436172700	27100	27100	27100	27100	0
257	20240307	163400	436172700	27100	27100	27100	27100	0
258	20240307	163300	436172700	27100	27100	27100	27100	0
259	20240307	163200	436172700	27100	27100	27100	27100	0
260	20240307	163100	436172700	27100	27100	27100	27100	0
261	20240307	163000	436172700	27100	27100	27100	27100	0
262	20240307	162900	436172700	27100	27100	27100	27100	0
263	20240307	162800	436172700	27100	27100	27100	27100	0
264	20240307	162700	436172700	27100	27100	27100	27100	0
265	20240307	162600	436172700	27100	27100	27100	27100	0
266	20240307	162500	436172700	27100	27100	27100	27100	0
267	20240307	162400	436172700	27100	27100	27100	27100	0
268	20240307	162300	436172700	27100	27100	27100	27100	0
269	20240307	162200	436172700	27100	27100	27100	27100	0
270	20240307	162100	436172700	27100	27100	27100	27100	0
271	20240307	162000	436172700	27100	27100	27100	27100	0
272	20240307	161900	436172700	27100	27100	27100	27100	157
273	20240307	161800	436172700	27100	27100	27100	27100	0
274	20240307	161700	436172700	27100	27100	27100	27100	0
275	20240307	161600	436172700	27100	27100	27100	27100	0
276	20240307	161500	436172700	27100	27100	27100	27100	0
277	20240307	161400	436172700	27100	27100	27100	27100	0
278	20240307	161300	436172700	27100	27100	27100	27100	0
279	20240307	161200	436172700	27100	27100	27100	27100	0
280	20240307	161100	436172700	27100	27100	27100	27100	0
281	20240307	161000	436172700	27100	27100	27100	27100	0
282	20240307	160900	436172700	27100	27100	27100	27100	0
283	20240307	160800	436172700	27100	27100	27100	27100	0
284	20240307	160700	436172700	27100	27100	27100	27100	0
285	20240307	160600	436172700	27100	27100	27100	27100	0
286	20240307	160500	436172700	27100	27100	27100	27100	0
287	20240307	160400	436172700	27100	27100	27100	27100	0
288	20240307	160300	436172700	27100	27100	27100	27100	0
289	20240307	160200	436172700	27100	27100	27100	27100	0
290	20240307	160100	436172700	27100	27100	27100	27100	0
291	20240307	160000	436172700	27100	27100	27100	27100	0
292	20240307	155900	436172700	27100	27100	27100	27100	0
293	20240307	155800	436172700	27100	27100	27100	27100	0
294	20240307	155700	436172700	27100	27100	27100	27100	0
295	20240307	155600	436172700	27100	27100	27100	27100	0
296	20240307	155500	436172700	27100	27100	27100	27100	0
297	20240307	155400	436172700	27100	27100	27100	27100	0
298	20240307	155300	436172700	27100	27100	27100	27100	0
299	20240307	155200	436172700	27100	27100	27100	27100	0
300	20240307	155100	436172700	27100	27100	27100	27100	0
301	20240307	155000	436172700	27100	27100	27100	27100	0
302	20240307	154900	436172700	27100	27100	27100	27100	157
303	20240307	154800	436172700	27100	27100	27100	27100	0
304	20240307	154700	436172700	27100	27100	27100	27100	0
305	20240307	154600	436172700	27100	27100	27100	27100	0
306	20240307	154500	436172700	27100	27100	27100	27100	0
307	20240307	154400	436172700	27100	27100	27100	27100	0
308	20240307	154300	436172700	27100	27100	27100	27100	0
309	20240307	154200	436172700	27100	27100	27100	27100	0
310	20240307	154100	436172700	27100	27100	27100	27100	0
311	20240307	154000	436172700	27100	27100	27100	27100	0
312	20240307	153900	436172700	27100	27100	27100	27100	0
313	20240307	153800	436172700	27100	27100	27100	27100	0
314	20240307	153700	436172700	27100	27100	27100	27100	0
315	20240307	153600	436172700	27100	27100	27100	27100	0
316	20240307	153500	436172700	27100	27100	27100	27100	0
317	20240307	153400	436172700	27100	27100	27100	27100	0
318	20240307	153300	436172700	27100	27100	27100	27100	0
319	20240307	153200	436172700	27100	27100	27100	27100	0
320	20240307	153100	436172700	27100	27100	27100	27100	0
321	20240307	153000	436172700	27100	27100	27100	27100	157
322	20240307	152900	431918000	27150	27150	27150	27150	0
323	20240307	152800	431918000	27150	27150	27150	27150	0
324	20240307	152700	431918000	27150	27150	27150	27150	0
325	20240307	152600	431918000	27150	27150	27150	27150	0
326	20240307	152500	431918000	27150	27150	27150	27150	0
327	20240307	152400	431918000	27150	27150	27150	27150	0
328	20240307	152300	431918000	27150	27150	27150	27150	0
329	20240307	152200	431918000	27150	27150	27150	27150	0
330	20240307	152100	431918000	27150	27150	27150	27150	0
331	20240307	152000	431918000	27150	27150	27150	27150	0
332	20240307	151900	431918000	27150	27150	27150	27150	30
333	20240307	151800	431103500	27100	27100	27100	27100	100
334	20240307	151700	428393500	27150	27100	27150	27100	2
335	20240307	151600	428339250	27100	27100	27100	27100	0
336	20240307	151500	428339250	27100	27100	27100	27100	0
337	20240307	151400	428339250	27100	27100	27100	27100	100
338	20240307	151300	425629250	27150	27150	27150	27150	15
339	20240307	151200	425222000	27150	27150	27150	27150	0
340	20240307	151100	425222000	27150	27150	27150	27150	1
341	20240307	151000	425194850	27100	27100	27100	27100	2
342	20240307	150900	425140650	27150	27150	27150	27150	0
343	20240307	150800	425140650	27150	27150	27150	27150	0
344	20240307	150700	425140650	27150	27150	27150	27150	0
345	20240307	150600	425140650	27150	27150	27150	27150	51
346	20240307	150500	423756000	27150	27150	27150	27150	0
347	20240307	150400	423756000	27150	27200	27200	27150	11
348	20240307	150300	423457300	27150	27150	27150	27150	11
349	20240307	150200	423158650	27150	27150	27150	27150	29
350	20240307	150100	422371300	27150	27150	27150	27150	0
351	20240307	150000	422371300	27150	27150	27150	27150	0
352	20240307	145900	422371300	27150	27150	27150	27150	1
353	20240307	145800	422344150	27150	27150	27150	27150	2
354	20240307	145700	422289850	27150	27150	27150	27150	5
355	20240307	145600	422154100	27150	27100	27150	27100	3
356	20240307	145500	422072700	27100	27150	27150	27100	54
357	20240307	145400	420608850	27150	27150	27150	27150	1
358	20240307	145300	420581700	27150	27150	27150	27150	0
359	20240307	145200	420581700	27150	27150	27150	27150	107
360	20240307	145100	417676650	27150	27150	27150	27150	1
361	20240307	145000	417649500	27050	27050	27050	27050	0
362	20240307	144900	417649500	27050	27050	27050	27050	70
363	20240307	144800	415756000	27050	27100	27100	27050	29
364	20240307	144700	414970350	27150	27150	27150	27150	0
365	20240307	144600	414970350	27150	27150	27150	27150	3
366	20240307	144500	414888900	27100	27100	27100	27100	0
367	20240307	144400	414888900	27100	27100	27100	27100	7
368	20240307	144300	414699200	27050	27050	27050	27050	0
369	20240307	144200	414699200	27050	27050	27050	27050	1
370	20240307	144100	414672150	27050	27050	27050	27050	0
371	20240307	144000	414672150	27050	27050	27050	27050	0
372	20240307	143900	414672150	27050	27100	27100	27050	650
373	20240307	143800	397072000	27150	27150	27150	27150	0
374	20240307	143700	397072000	27150	27150	27150	27150	0
375	20240307	143600	397072000	27150	27150	27150	27150	15
376	20240307	143500	396664750	27100	27150	27150	27100	7
377	20240307	143400	396474750	27100	27100	27100	27100	0
378	20240307	143300	396474750	27100	27100	27100	27100	0
379	20240307	143200	396474750	27100	27100	27100	27100	0
380	20240307	143100	396474750	27100	27100	27100	27100	100
381	20240307	143000	393764750	27100	27100	27100	27100	0
382	20240307	142900	393764750	27100	27100	27100	27100	12
383	20240307	142800	393439550	27100	27100	27100	27100	1
384	20240307	142700	393412450	27100	27100	27100	27100	0
385	20240307	142600	393412450	27100	27100	27100	27100	10
386	20240307	142500	393141450	27100	27100	27100	27100	0
387	20240307	142400	393141450	27100	27100	27100	27100	0
388	20240307	142300	393141450	27100	27100	27100	27100	0
389	20240307	142200	393141450	27100	27150	27150	27100	15
390	20240307	142100	392734700	27100	27150	27150	27100	46
391	20240307	142000	391486350	27100	27100	27100	27100	85
392	20240307	141900	389182850	27100	27100	27100	27100	173
393	20240307	141800	384494550	27150	27100	27150	27100	101
394	20240307	141700	381755450	27100	27100	27100	27100	0
395	20240307	141600	381755450	27100	27100	27100	27100	11
396	20240307	141500	381457350	27150	27150	27150	27150	21
397	20240307	141400	380887200	27100	27100	27100	27100	1
398	20240307	141300	380860100	27100	27100	27100	27100	10
399	20240307	141200	380589100	27100	27100	27100	27100	0
400	20240307	141100	380589100	27100	27100	27100	27100	1
401	20240307	141000	380562000	27100	27100	27100	27100	157
402	20240307	140900	376307300	27100	27100	27100	27100	11
403	20240307	140800	376009200	27150	27150	27150	27150	343
404	20240307	140700	366696750	27150	27150	27150	27150	3
405	20240307	140600	366615300	27150	27200	27200	27150	72
406	20240307	140500	364657000	27200	27200	27200	27200	0
407	20240307	140400	364657000	27200	27200	27200	27200	17
408	20240307	140300	364194600	27150	27150	27150	27150	10
409	20240307	140200	363923100	27200	27200	27200	27200	0
410	20240307	140100	363923100	27200	27150	27200	27150	166
411	20240307	140000	359407950	27150	27150	27200	27150	14
412	20240307	135900	359027800	27200	27200	27200	27200	4
413	20240307	135800	358919000	27200	27200	27200	27200	3
414	20240307	135700	358837400	27150	27150	27150	27150	52
415	20240307	135600	357425600	27150	27150	27150	27150	99
416	20240307	135500	354737750	27150	27150	27150	27150	0
417	20240307	135400	354737750	27150	27150	27150	27150	6
418	20240307	135300	354574850	27100	27100	27100	27100	11
419	20240307	135200	354276750	27100	27100	27100	27100	0
420	20240307	135100	354276750	27100	27100	27100	27100	0
421	20240307	135000	354276750	27100	27100	27100	27100	10
422	20240307	134900	354005750	27100	27100	27100	27100	0
423	20240307	134800	354005750	27100	27100	27100	27100	0
424	20240307	134700	354005750	27100	27100	27100	27100	15
425	20240307	134600	353599250	27100	27100	27100	27100	59
426	20240307	134500	352000350	27100	27100	27100	27100	0
427	20240307	134400	352000350	27100	27100	27100	27100	12
428	20240307	134300	351675150	27100	27100	27100	27100	0
429	20240307	134200	351675150	27100	27100	27100	27100	0
430	20240307	134100	351675150	27100	27100	27100	27100	0
431	20240307	134000	351675150	27100	27100	27100	27100	9
432	20240307	133900	351431250	27100	27100	27100	27100	1
433	20240307	133800	351404150	27100	27100	27100	27100	15
434	20240307	133700	350997650	27100	27100	27100	27100	15
435	20240307	133600	350591150	27050	27050	27050	27050	0
436	20240307	133500	350591150	27050	27050	27050	27050	0
437	20240307	133400	350591150	27050	27050	27050	27050	9
438	20240307	133300	350347700	27050	27100	27100	27050	81
439	20240307	133200	348156300	27100	27100	27100	27100	1
440	20240307	133100	348129200	27100	27100	27100	27100	12
441	20240307	133000	347804000	27050	27050	27050	27050	0
442	20240307	132900	347804000	27050	27050	27050	27050	0
443	20240307	132800	347804000	27050	27050	27050	27050	9
444	20240307	132700	347560550	27050	27050	27050	27050	0
445	20240307	132600	347560550	27050	27050	27050	27050	0
446	20240307	132500	347560550	27050	27100	27100	27050	88
447	20240307	132400	345175800	27100	27050	27100	27050	20
448	20240307	132300	344634400	27100	27100	27100	27100	7
449	20240307	132200	344444700	27050	27050	27050	27050	0
450	20240307	132100	344444700	27050	27100	27100	27050	105
451	20240307	132000	341601200	27100	27100	27100	27100	39
452	20240307	131900	340544300	27100	27100	27100	27100	6
453	20240307	131800	340381700	27100	27100	27100	27100	21
454	20240307	131700	339812600	27050	27050	27050	27050	0
455	20240307	131600	339812600	27050	27050	27050	27050	1
456	20240307	131500	339785550	27050	27050	27050	27050	10
457	20240307	131400	339515050	27050	27050	27050	27050	50
458	20240307	131300	338162550	27050	27050	27050	27050	21
459	20240307	131200	337594500	27150	27050	27150	27050	2
460	20240307	131100	337540300	27050	27050	27050	27050	12
461	20240307	131000	337215700	27050	27050	27050	27050	200
462	20240307	130900	331805700	27050	27050	27050	27050	195
463	20240307	130800	326530950	27050	27100	27100	27050	13
464	20240307	130700	326179100	27100	27100	27100	27100	1
465	20240307	130600	326152000	27050	27050	27050	27050	0
466	20240307	130500	326152000	27050	27050	27050	27050	14
467	20240307	130400	325773300	27100	27100	27100	27100	0
468	20240307	130300	325773300	27100	27100	27100	27100	0
469	20240307	130200	325773300	27100	27100	27100	27100	20
470	20240307	130100	325231300	27100	27100	27100	27100	6
471	20240307	130000	325068700	27150	27050	27150	27050	43
472	20240307	125900	323905450	27050	27050	27050	27050	12
473	20240307	125800	323580850	27050	27150	27150	27050	2
474	20240307	125700	323526650	27050	27050	27050	27050	400
475	20240307	125600	312706650	27050	27050	27050	27050	0
476	20240307	125500	312706650	27050	27050	27050	27050	9
477	20240307	125400	312463200	27100	27100	27100	27100	1
478	20240307	125300	312436100	27100	27100	27100	27100	79
479	20240307	125200	310295200	27000	27050	27050	27000	12
480	20240307	125100	309971150	27050	27050	27050	27000	17
481	20240307	125000	309511650	27050	27050	27050	27050	885
482	20240307	124900	285572400	27100	27100	27100	27050	12
483	20240307	124800	285247700	27100	27100	27100	27100	2
484	20240307	124700	285193500	27050	27050	27050	27050	0
485	20240307	124600	285193500	27050	27100	27100	27050	14
486	20240307	124500	284814750	27100	27100	27100	27100	0
487	20240307	124400	284814750	27100	27050	27100	27050	2
488	20240307	124300	284760600	27050	27050	27050	27050	0
489	20240307	124200	284760600	27050	27050	27050	27050	8
490	20240307	124100	284544200	27100	27100	27100	27100	10
491	20240307	124000	284273200	27050	27050	27050	27050	0
492	20240307	123900	284273200	27050	27050	27050	27050	12
493	20240307	123800	283948600	27050	27050	27050	27050	0
494	20240307	123700	283948600	27050	27050	27050	27050	1
495	20240307	123600	283921550	27050	27050	27050	27050	9
496	20240307	123500	283678100	27050	27050	27050	27050	0
497	20240307	123400	283678100	27050	27050	27050	27050	80
498	20240307	123300	281514100	27050	27050	27050	27050	77
499	20240307	123200	279431250	27050	27050	27050	27050	120
500	20240307	123100	276185250	27050	27050	27050	27050	0
501	20240307	123000	276185250	27050	27050	27050	27050	21
502	20240307	122900	275617200	27050	27050	27050	27050	10
503	20240307	122800	275346700	27100	27100	27100	27100	16
504	20240307	122700	274913100	27100	27100	27100	27100	1
505	20240307	122600	274886000	27050	27100	27100	27050	13
506	20240307	122500	274534300	27100	27100	27100	27100	53
507	20240307	122400	273098000	27100	27100	27100	27100	1
508	20240307	122300	273070900	27100	27050	27100	27050	41
509	20240307	122200	271960350	27100	27100	27100	27100	8
510	20240307	122100	271743550	27100	27100	27100	27050	337
511	20240307	122000	262627600	27100	27100	27100	27050	45
512	20240307	121900	261408700	27100	27100	27100	27100	27
513	20240307	121800	260677000	27100	27100	27100	27100	10
514	20240307	121700	260406000	27100	27100	27100	27050	51
515	20240307	121600	259024350	27100	27100	27100	27050	17
516	20240307	121500	258563700	27100	27100	27100	27100	9
517	20240307	121400	258319800	27100	27100	27100	27100	1
518	20240307	121300	258292700	27050	27100	27100	27050	16
519	20240307	121200	257859700	27100	27100	27100	27100	0
520	20240307	121100	257859700	27100	27100	27100	27100	108
521	20240307	121000	254932900	27100	27100	27100	27100	9
522	20240307	120900	254689000	27100	27100	27100	27100	1
523	20240307	120800	254661900	27100	27100	27100	27100	0
524	20240307	120700	254661900	27100	27100	27100	27100	17
525	20240307	120600	254201200	27100	27100	27100	27100	192
526	20240307	120500	248998000	27100	27100	27100	27100	4
527	20240307	120400	248889600	27100	27050	27100	27050	118
528	20240307	120300	245692300	27100	27100	27100	27100	1
529	20240307	120200	245665200	27050	27050	27050	27050	1
530	20240307	120100	245638150	27050	27050	27050	27050	10
531	20240307	120000	245367650	27100	27100	27100	27100	3
532	20240307	115900	245286350	27100	27100	27100	27100	20
533	20240307	115800	244744350	27050	27050	27050	27050	0
534	20240307	115700	244744350	27050	27100	27100	27050	65
535	20240307	115600	242985100	27100	27100	27100	27100	1
536	20240307	115500	242958000	27100	27150	27300	27100	1335
537	20240307	115400	206755050	27150	27150	27150	27150	190
538	20240307	115300	201596550	27150	27150	27150	27150	0
539	20240307	115200	201596550	27150	27150	27150	27150	0
540	20240307	115100	201596550	27150	27150	27150	27150	76
541	20240307	115000	199533150	27150	27150	27150	27150	0
542	20240307	114900	199533150	27150	27150	27150	27150	200
543	20240307	114800	194103150	27150	27150	27150	27150	11
544	20240307	114700	193804500	27150	27150	27150	27150	0
545	20240307	114600	193804500	27150	27150	27150	27150	0
546	20240307	114500	193804500	27150	27150	27150	27150	29
547	20240307	114400	193017150	27150	27150	27150	27150	11
548	20240307	114300	192718500	27150	27150	27150	27150	0
549	20240307	114200	192718500	27150	27150	27150	27150	0
550	20240307	114100	192718500	27150	27150	27150	27150	12
551	20240307	114000	192392700	27200	27250	27250	27200	229
552	20240307	113900	186162800	27200	27200	27200	27200	0
553	20240307	113800	186162800	27200	27200	27200	27200	10
554	20240307	113700	185890800	27200	27200	27200	27200	0
555	20240307	113600	185890800	27200	27200	27200	27200	0
556	20240307	113500	185890800	27200	27200	27200	27200	11
557	20240307	113400	185591600	27200	27200	27200	27200	5
558	20240307	113300	185455600	27200	27200	27200	27200	0
559	20240307	113200	185455600	27200	27200	27200	27200	10
560	20240307	113100	185183600	27200	27200	27200	27200	0
561	20240307	113000	185183600	27200	27200	27200	27200	0
562	20240307	112900	185183600	27200	27200	27200	27200	11
563	20240307	112800	184884400	27200	27200	27200	27200	12
564	20240307	112700	184558000	27250	27250	27250	27250	1
565	20240307	112600	184530750	27250	27250	27250	27250	1
566	20240307	112500	184503500	27200	27200	27200	27200	10
567	20240307	112400	184231500	27200	27200	27200	27200	0
568	20240307	112300	184231500	27200	27200	27200	27200	0
569	20240307	112200	184231500	27200	27200	27200	27200	12
570	20240307	112100	183905100	27200	27250	27250	27200	5
571	20240307	112000	183768900	27250	27250	27250	27250	0
572	20240307	111900	183768900	27250	27250	27250	27250	1
573	20240307	111800	183741650	27200	27200	27200	27200	9
574	20240307	111700	183496850	27200	27200	27200	27200	0
575	20240307	111600	183496850	27200	27200	27200	27200	0
576	20240307	111500	183496850	27200	27250	27250	27200	14
577	20240307	111400	183115900	27250	27250	27250	27200	5
578	20240307	111300	182979700	27250	27250	27250	27250	10
579	20240307	111200	182707200	27250	27250	27250	27250	1
580	20240307	111100	182679950	27250	27250	27250	27250	6
581	20240307	111000	182516450	27200	27200	27200	27200	0
582	20240307	110900	182516450	27200	27200	27200	27200	12
583	20240307	110800	182190050	27200	27200	27200	27200	2
584	20240307	110700	182135650	27200	27200	27200	27200	1
585	20240307	110600	182108450	27200	27200	27200	27200	18
586	20240307	110500	181618850	27200	27200	27250	27200	20
587	20240307	110400	181074750	27200	27250	27250	27200	153
588	20240307	110300	176907000	27250	27250	27250	27250	103
589	20240307	110200	174100250	27250	27250	27250	27250	0
590	20240307	110100	174100250	27250	27250	27250	27250	0
591	20240307	110000	174100250	27250	27250	27250	27250	1
592	20240307	105900	174073000	27250	27250	27250	27250	9
593	20240307	105800	173827750	27300	27300	27300	27300	125
594	20240307	105700	170415250	27250	27250	27250	27250	0
595	20240307	105600	170415250	27250	27250	27250	27250	36
596	20240307	105500	169434250	27250	27250	27250	27250	1
597	20240307	105400	169407000	27250	27250	27250	27250	0
598	20240307	105300	169407000	27250	27250	27250	27250	90
599	20240307	105200	166954500	27250	27250	27250	27250	0
600	20240307	105100	166954500	27250	27250	27250	27250	0
601	20240307	105000	166954500	27250	27350	27350	27250	13
602	20240307	104900	166600150	27400	27450	27450	27400	21
603	20240307	104800	166023750	27300	27300	27300	27300	0
604	20240307	104700	166023750	27300	27300	27300	27300	20
605	20240307	104600	165477750	27250	27250	27250	27250	9
606	20240307	104500	165232500	27300	27300	27300	27300	8
607	20240307	104400	165014100	27300	27250	27300	27250	10
608	20240307	104300	164741450	27250	27250	27250	27250	11
609	20240307	104200	164441700	27400	27400	27400	27400	0
610	20240307	104100	164441700	27400	27400	27400	27400	1
611	20240307	104000	164414300	27250	27250	27250	27250	11
612	20240307	103900	164114550	27250	27250	27250	27250	75
613	20240307	103800	162070800	27250	27300	27300	27250	6
614	20240307	103700	161907250	27300	27250	27300	27250	13
615	20240307	103600	161552950	27400	27400	27400	27400	0
616	20240307	103500	161552950	27400	27400	27400	27400	0
617	20240307	103400	161552950	27400	27250	27450	27250	18
618	20240307	103300	161061050	27500	27250	27500	27250	172
619	20240307	103200	156368050	27250	27250	27250	27250	1
620	20240307	103100	156340800	27250	27250	27250	27250	0
621	20240307	103000	156340800	27250	27450	27450	27250	13
622	20240307	102900	155986350	27300	27300	27300	27300	0
623	20240307	102800	155986350	27300	27300	27300	27300	0
624	20240307	102700	155986350	27300	27300	27300	27300	10
625	20240307	102600	155713350	27450	27450	27450	27450	0
626	20240307	102500	155713350	27450	27450	27450	27450	9
627	20240307	102400	155466300	27250	27250	27250	27250	13
628	20240307	102300	155112050	27450	27450	27450	27450	0
629	20240307	102200	155112050	27450	27450	27450	27450	1
630	20240307	102100	155084600	27450	27450	27450	27250	31
631	20240307	102000	154235450	27450	27450	27450	27450	0
632	20240307	101900	154235450	27450	27450	27450	27450	1
633	20240307	101800	154208000	27300	27200	27300	27200	117
634	20240307	101700	151015400	27150	27300	27300	27150	1688
635	20240307	101600	105062550	27300	27300	27300	27300	0
636	20240307	101500	105062550	27300	27300	27300	27300	0
637	20240307	101400	105062550	27300	27300	27300	27300	10
638	20240307	101300	104789550	27500	27500	27500	27500	0
639	20240307	101200	104789550	27500	27500	27500	27500	1
640	20240307	101100	104762050	27300	27300	27300	27300	10
641	20240307	101000	104489050	27350	27350	27350	27350	0
642	20240307	100900	104489050	27350	27350	27350	27350	0
643	20240307	100800	104489050	27350	27350	27350	27350	11
644	20240307	100700	104188200	27350	27350	27350	27350	0
645	20240307	100600	104188200	27350	27350	27350	27350	0
646	20240307	100500	104188200	27350	27350	27350	27350	12
647	20240307	100400	103860000	27500	27500	27500	27500	0
648	20240307	100300	103860000	27500	27500	27500	27500	0
649	20240307	100200	103860000	27500	27500	27500	27500	2
650	20240307	100100	103805000	27300	27300	27300	27300	9
651	20240307	100000	103559300	27300	27300	27300	27300	31
652	20240307	095900	102713000	27300	27300	27300	27300	0
653	20240307	095800	102713000	27300	27300	27300	27300	11
654	20240307	095700	102412700	27350	27350	27350	27350	9
655	20240307	095600	102166550	27350	27350	27350	27350	0
656	20240307	095500	102166550	27350	27350	27350	27350	1
657	20240307	095400	102139200	27300	27300	27300	27300	0
658	20240307	095300	102139200	27300	27350	27350	27300	500
659	20240307	095200	88484750	27350	27350	27350	27350	10
660	20240307	095100	88211250	27350	27350	27350	27350	30
661	20240307	095000	87390750	27350	27350	27350	27350	0
662	20240307	094900	87390750	27350	27350	27350	27350	0
663	20240307	094800	87390750	27350	27400	27400	27350	14
664	20240307	094700	87007700	27400	27400	27400	27400	0
665	20240307	094600	87007700	27400	27400	27400	27400	23
666	20240307	094500	86377500	27350	27400	27500	27350	71
667	20240307	094400	84429950	27400	27400	27400	27400	27
668	20240307	094300	83690150	27500	27500	27500	27500	1
669	20240307	094200	83662650	27400	27400	27400	27400	18
670	20240307	094100	83169450	27500	27500	27500	27500	2
671	20240307	094000	83114450	27500	27500	27500	27500	1
672	20240307	093900	83086950	27500	27400	27500	27400	12
673	20240307	093800	82758050	27500	27500	27500	27500	2
674	20240307	093700	82703050	27400	27400	27400	27400	0
675	20240307	093600	82703050	27400	27400	27400	27400	27
676	20240307	093500	81963250	27500	27400	27500	27400	229
677	20240307	093400	75684250	27500	27500	27500	27500	0
678	20240307	093300	75684250	27500	27500	27500	27400	83
679	20240307	093200	73402750	27400	27400	27400	27400	12
680	20240307	093100	73073950	27500	27500	27500	27500	0
681	20240307	093000	73073950	27500	27450	27500	27450	5
682	20240307	092900	72936600	27450	27450	27450	27450	6
683	20240307	092800	72771900	27500	27500	27500	27500	0
684	20240307	092700	72771900	27500	27400	27500	27400	12
685	20240307	092600	72443000	27400	27400	27400	27400	10
686	20240307	092500	72169000	27500	27500	27500	27500	1
687	20240307	092400	72141500	27400	27500	27500	27400	22
688	20240307	092300	71538500	27500	27500	27500	27500	2
689	20240307	092200	71483500	27500	27500	27500	27500	0
690	20240307	092100	71483500	27500	27500	27500	27500	7
691	20240307	092000	71291000	27500	27500	27500	27500	10
692	20240307	091900	71016000	27500	27500	27500	27500	5
693	20240307	091800	70878500	27500	27500	27500	27500	194
694	20240307	091700	65543500	27500	27500	27500	27450	368
695	20240307	091600	55425500	27500	27500	27500	27500	3
696	20240307	091500	55343000	27500	27500	27500	27500	1
697	20240307	091400	55315500	27350	27350	27350	27350	0
698	20240307	091300	55315500	27350	27400	27400	27350	586
699	20240307	091200	39287850	27450	27450	27450	27450	1
700	20240307	091100	39260400	27350	27350	27350	27350	0
701	20240307	091000	39260400	27350	27350	27350	27350	10
702	20240307	090900	38986900	27350	27350	27350	27350	0
703	20240307	090800	38986900	27350	27350	27350	27350	0
704	20240307	090700	38986900	27350	27350	27350	27350	10
705	20240307	090600	38713400	27350	27350	27350	27350	10
706	20240307	090500	38439900	27300	27300	27300	27300	0
707	20240307	090400	38439900	27300	27300	27300	27300	308
708	20240307	090300	30031500	27300	27500	27500	27300	497
709	20240307	090200	16444650	27500	27450	27500	27450	10
710	20240307	090100	16169900	27450	27500	27500	27450	552
711	20240307	090000	990000	27500	27500	27500	27500	36