KissMeData/248170/min/candle-20240305.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240305	204800	153525550	27600	27600	27600	27600	76
3	20240305	204700	153525550	27600	27600	27600	27600	0
4	20240305	204600	153525550	27600	27600	27600	27600	0
5	20240305	204500	153525550	27600	27600	27600	27600	0
6	20240305	204400	153525550	27600	27600	27600	27600	0
7	20240305	204300	153525550	27600	27600	27600	27600	0
8	20240305	204200	153525550	27600	27600	27600	27600	0
9	20240305	204100	153525550	27600	27600	27600	27600	0
10	20240305	204000	153525550	27600	27600	27600	27600	0
11	20240305	203900	153525550	27600	27600	27600	27600	0
12	20240305	203800	153525550	27600	27600	27600	27600	0
13	20240305	203700	153525550	27600	27600	27600	27600	0
14	20240305	203600	153525550	27600	27600	27600	27600	0
15	20240305	203500	153525550	27600	27600	27600	27600	0
16	20240305	203400	153525550	27600	27600	27600	27600	0
17	20240305	203300	153525550	27600	27600	27600	27600	0
18	20240305	203200	153525550	27600	27600	27600	27600	0
19	20240305	203100	153525550	27600	27600	27600	27600	0
20	20240305	203000	153525550	27600	27600	27600	27600	0
21	20240305	202900	153525550	27600	27600	27600	27600	0
22	20240305	202800	153525550	27600	27600	27600	27600	0
23	20240305	202700	153525550	27600	27600	27600	27600	0
24	20240305	202600	153525550	27600	27600	27600	27600	0
25	20240305	202500	153525550	27600	27600	27600	27600	0
26	20240305	202400	153525550	27600	27600	27600	27600	0
27	20240305	202300	153525550	27600	27600	27600	27600	0
28	20240305	202200	153525550	27600	27600	27600	27600	0
29	20240305	202100	153525550	27600	27600	27600	27600	0
30	20240305	202000	153525550	27600	27600	27600	27600	0
31	20240305	201900	153525550	27600	27600	27600	27600	0
32	20240305	201800	153525550	27600	27600	27600	27600	76
33	20240305	201700	153525550	27600	27600	27600	27600	0
34	20240305	201600	153525550	27600	27600	27600	27600	0
35	20240305	201500	153525550	27600	27600	27600	27600	0
36	20240305	201400	153525550	27600	27600	27600	27600	0
37	20240305	201300	153525550	27600	27600	27600	27600	0
38	20240305	201200	153525550	27600	27600	27600	27600	0
39	20240305	201100	153525550	27600	27600	27600	27600	0
40	20240305	201000	153525550	27600	27600	27600	27600	0
41	20240305	200900	153525550	27600	27600	27600	27600	0
42	20240305	200800	153525550	27600	27600	27600	27600	0
43	20240305	200700	153525550	27600	27600	27600	27600	0
44	20240305	200600	153525550	27600	27600	27600	27600	0
45	20240305	200500	153525550	27600	27600	27600	27600	0
46	20240305	200400	153525550	27600	27600	27600	27600	0
47	20240305	200300	153525550	27600	27600	27600	27600	0
48	20240305	200200	153525550	27600	27600	27600	27600	0
49	20240305	200100	153525550	27600	27600	27600	27600	0
50	20240305	200000	153525550	27600	27600	27600	27600	0
51	20240305	195900	153525550	27600	27600	27600	27600	0
52	20240305	195800	153525550	27600	27600	27600	27600	0
53	20240305	195700	153525550	27600	27600	27600	27600	0
54	20240305	195600	153525550	27600	27600	27600	27600	0
55	20240305	195500	153525550	27600	27600	27600	27600	0
56	20240305	195400	153525550	27600	27600	27600	27600	0
57	20240305	195300	153525550	27600	27600	27600	27600	0
58	20240305	195200	153525550	27600	27600	27600	27600	0
59	20240305	195100	153525550	27600	27600	27600	27600	0
60	20240305	195000	153525550	27600	27600	27600	27600	0
61	20240305	194900	153525550	27600	27600	27600	27600	0
62	20240305	194800	153525550	27600	27600	27600	27600	76
63	20240305	194700	153525550	27600	27600	27600	27600	0
64	20240305	194600	153525550	27600	27600	27600	27600	0
65	20240305	194500	153525550	27600	27600	27600	27600	0
66	20240305	194400	153525550	27600	27600	27600	27600	0
67	20240305	194300	153525550	27600	27600	27600	27600	0
68	20240305	194200	153525550	27600	27600	27600	27600	0
69	20240305	194100	153525550	27600	27600	27600	27600	0
70	20240305	194000	153525550	27600	27600	27600	27600	0
71	20240305	193900	153525550	27600	27600	27600	27600	0
72	20240305	193800	153525550	27600	27600	27600	27600	0
73	20240305	193700	153525550	27600	27600	27600	27600	0
74	20240305	193600	153525550	27600	27600	27600	27600	0
75	20240305	193500	153525550	27600	27600	27600	27600	0
76	20240305	193400	153525550	27600	27600	27600	27600	0
77	20240305	193300	153525550	27600	27600	27600	27600	0
78	20240305	193200	153525550	27600	27600	27600	27600	0
79	20240305	193100	153525550	27600	27600	27600	27600	0
80	20240305	193000	153525550	27600	27600	27600	27600	0
81	20240305	192900	153525550	27600	27600	27600	27600	0
82	20240305	192800	153525550	27600	27600	27600	27600	0
83	20240305	192700	153525550	27600	27600	27600	27600	0
84	20240305	192600	153525550	27600	27600	27600	27600	0
85	20240305	192500	153525550	27600	27600	27600	27600	0
86	20240305	192400	153525550	27600	27600	27600	27600	0
87	20240305	192300	153525550	27600	27600	27600	27600	0
88	20240305	192200	153525550	27600	27600	27600	27600	0
89	20240305	192100	153525550	27600	27600	27600	27600	0
90	20240305	192000	153525550	27600	27600	27600	27600	0
91	20240305	191900	153525550	27600	27600	27600	27600	0
92	20240305	191800	153525550	27600	27600	27600	27600	76
93	20240305	191700	153525550	27600	27600	27600	27600	0
94	20240305	191600	153525550	27600	27600	27600	27600	0
95	20240305	191500	153525550	27600	27600	27600	27600	0
96	20240305	191400	153525550	27600	27600	27600	27600	0
97	20240305	191300	153525550	27600	27600	27600	27600	0
98	20240305	191200	153525550	27600	27600	27600	27600	0
99	20240305	191100	153525550	27600	27600	27600	27600	0
100	20240305	191000	153525550	27600	27600	27600	27600	0
101	20240305	190900	153525550	27600	27600	27600	27600	0
102	20240305	190800	153525550	27600	27600	27600	27600	0
103	20240305	190700	153525550	27600	27600	27600	27600	0
104	20240305	190600	153525550	27600	27600	27600	27600	0
105	20240305	190500	153525550	27600	27600	27600	27600	0
106	20240305	190400	153525550	27600	27600	27600	27600	0
107	20240305	190300	153525550	27600	27600	27600	27600	0
108	20240305	190200	153525550	27600	27600	27600	27600	0
109	20240305	190100	153525550	27600	27600	27600	27600	0
110	20240305	190000	153525550	27600	27600	27600	27600	0
111	20240305	185900	153525550	27600	27600	27600	27600	0
112	20240305	185800	153525550	27600	27600	27600	27600	0
113	20240305	185700	153525550	27600	27600	27600	27600	0
114	20240305	185600	153525550	27600	27600	27600	27600	0
115	20240305	185500	153525550	27600	27600	27600	27600	0
116	20240305	185400	153525550	27600	27600	27600	27600	0
117	20240305	185300	153525550	27600	27600	27600	27600	0
118	20240305	185200	153525550	27600	27600	27600	27600	0
119	20240305	185100	153525550	27600	27600	27600	27600	0
120	20240305	185000	153525550	27600	27600	27600	27600	0
121	20240305	184900	153525550	27600	27600	27600	27600	0
122	20240305	184800	153525550	27600	27600	27600	27600	76
123	20240305	184700	153525550	27600	27600	27600	27600	0
124	20240305	184600	153525550	27600	27600	27600	27600	0
125	20240305	184500	153525550	27600	27600	27600	27600	0
126	20240305	184400	153525550	27600	27600	27600	27600	0
127	20240305	184300	153525550	27600	27600	27600	27600	0
128	20240305	184200	153525550	27600	27600	27600	27600	0
129	20240305	184100	153525550	27600	27600	27600	27600	0
130	20240305	184000	153525550	27600	27600	27600	27600	0
131	20240305	183900	153525550	27600	27600	27600	27600	0
132	20240305	183800	153525550	27600	27600	27600	27600	0
133	20240305	183700	153525550	27600	27600	27600	27600	0
134	20240305	183600	153525550	27600	27600	27600	27600	0
135	20240305	183500	153525550	27600	27600	27600	27600	0
136	20240305	183400	153525550	27600	27600	27600	27600	0
137	20240305	183300	153525550	27600	27600	27600	27600	0
138	20240305	183200	153525550	27600	27600	27600	27600	0
139	20240305	183100	153525550	27600	27600	27600	27600	0
140	20240305	183000	153525550	27600	27600	27600	27600	0
141	20240305	182900	153525550	27600	27600	27600	27600	0
142	20240305	182800	153525550	27600	27600	27600	27600	0
143	20240305	182700	153525550	27600	27600	27600	27600	0
144	20240305	182600	153525550	27600	27600	27600	27600	0
145	20240305	182500	153525550	27600	27600	27600	27600	0
146	20240305	182400	153525550	27600	27600	27600	27600	0
147	20240305	182300	153525550	27600	27600	27600	27600	0
148	20240305	182200	153525550	27600	27600	27600	27600	0
149	20240305	182100	153525550	27600	27600	27600	27600	0
150	20240305	182000	153525550	27600	27600	27600	27600	0
151	20240305	181900	153525550	27600	27600	27600	27600	0
152	20240305	181800	153525550	27600	27600	27600	27600	76
153	20240305	181700	153525550	27600	27600	27600	27600	0
154	20240305	181600	153525550	27600	27600	27600	27600	0
155	20240305	181500	153525550	27600	27600	27600	27600	0
156	20240305	181400	153525550	27600	27600	27600	27600	0
157	20240305	181300	153525550	27600	27600	27600	27600	0
158	20240305	181200	153525550	27600	27600	27600	27600	0
159	20240305	181100	153525550	27600	27600	27600	27600	0
160	20240305	181000	153525550	27600	27600	27600	27600	0
161	20240305	180900	153525550	27600	27600	27600	27600	0
162	20240305	180800	153525550	27600	27600	27600	27600	0
163	20240305	180700	153525550	27600	27600	27600	27600	0
164	20240305	180600	153525550	27600	27600	27600	27600	0
165	20240305	180500	153525550	27600	27600	27600	27600	0
166	20240305	180400	153525550	27600	27600	27600	27600	0
167	20240305	180300	153525550	27600	27600	27600	27600	0
168	20240305	180200	153525550	27600	27600	27600	27600	0
169	20240305	180100	153525550	27600	27600	27600	27600	0
170	20240305	180000	153525550	27600	27600	27600	27600	0
171	20240305	175900	153525550	27600	27600	27600	27600	0
172	20240305	175800	153525550	27600	27600	27600	27600	0
173	20240305	175700	153525550	27600	27600	27600	27600	0
174	20240305	175600	153525550	27600	27600	27600	27600	0
175	20240305	175500	153525550	27600	27600	27600	27600	0
176	20240305	175400	153525550	27600	27600	27600	27600	0
177	20240305	175300	153525550	27600	27600	27600	27600	0
178	20240305	175200	153525550	27600	27600	27600	27600	0
179	20240305	175100	153525550	27600	27600	27600	27600	0
180	20240305	175000	153525550	27600	27600	27600	27600	0
181	20240305	174900	153525550	27600	27600	27600	27600	0
182	20240305	174800	153525550	27600	27600	27600	27600	76
183	20240305	174700	153525550	27600	27600	27600	27600	0
184	20240305	174600	153525550	27600	27600	27600	27600	0
185	20240305	174500	153525550	27600	27600	27600	27600	0
186	20240305	174400	153525550	27600	27600	27600	27600	0
187	20240305	174300	153525550	27600	27600	27600	27600	0
188	20240305	174200	153525550	27600	27600	27600	27600	0
189	20240305	174100	153525550	27600	27600	27600	27600	0
190	20240305	174000	153525550	27600	27600	27600	27600	0
191	20240305	173900	153525550	27600	27600	27600	27600	0
192	20240305	173800	153525550	27600	27600	27600	27600	0
193	20240305	173700	153525550	27600	27600	27600	27600	0
194	20240305	173600	153525550	27600	27600	27600	27600	0
195	20240305	173500	153525550	27600	27600	27600	27600	0
196	20240305	173400	153525550	27600	27600	27600	27600	0
197	20240305	173300	153525550	27600	27600	27600	27600	0
198	20240305	173200	153525550	27600	27600	27600	27600	0
199	20240305	173100	153525550	27600	27600	27600	27600	0
200	20240305	173000	153525550	27600	27600	27600	27600	0
201	20240305	172900	153525550	27600	27600	27600	27600	0
202	20240305	172800	153525550	27600	27600	27600	27600	0
203	20240305	172700	153525550	27600	27600	27600	27600	0
204	20240305	172600	153525550	27600	27600	27600	27600	0
205	20240305	172500	153525550	27600	27600	27600	27600	0
206	20240305	172400	153525550	27600	27600	27600	27600	0
207	20240305	172300	153525550	27600	27600	27600	27600	0
208	20240305	172200	153525550	27600	27600	27600	27600	0
209	20240305	172100	153525550	27600	27600	27600	27600	0
210	20240305	172000	153525550	27600	27600	27600	27600	0
211	20240305	171900	153525550	27600	27600	27600	27600	0
212	20240305	171800	153525550	27600	27600	27600	27600	76
213	20240305	171700	153525550	27600	27600	27600	27600	0
214	20240305	171600	153525550	27600	27600	27600	27600	0
215	20240305	171500	153525550	27600	27600	27600	27600	0
216	20240305	171400	153525550	27600	27600	27600	27600	0
217	20240305	171300	153525550	27600	27600	27600	27600	0
218	20240305	171200	153525550	27600	27600	27600	27600	0
219	20240305	171100	153525550	27600	27600	27600	27600	0
220	20240305	171000	153525550	27600	27600	27600	27600	0
221	20240305	170900	153525550	27600	27600	27600	27600	0
222	20240305	170800	153525550	27600	27600	27600	27600	0
223	20240305	170700	153525550	27600	27600	27600	27600	0
224	20240305	170600	153525550	27600	27600	27600	27600	0
225	20240305	170500	153525550	27600	27600	27600	27600	0
226	20240305	170400	153525550	27600	27600	27600	27600	0
227	20240305	170300	153525550	27600	27600	27600	27600	0
228	20240305	170200	153525550	27600	27600	27600	27600	0
229	20240305	170100	153525550	27600	27600	27600	27600	0
230	20240305	170000	153525550	27600	27600	27600	27600	0
231	20240305	165900	153525550	27600	27600	27600	27600	0
232	20240305	165800	153525550	27600	27600	27600	27600	0
233	20240305	165700	153525550	27600	27600	27600	27600	0
234	20240305	165600	153525550	27600	27600	27600	27600	0
235	20240305	165500	153525550	27600	27600	27600	27600	0
236	20240305	165400	153525550	27600	27600	27600	27600	0
237	20240305	165300	153525550	27600	27600	27600	27600	0
238	20240305	165200	153525550	27600	27600	27600	27600	0
239	20240305	165100	153525550	27600	27600	27600	27600	0
240	20240305	165000	153525550	27600	27600	27600	27600	0
241	20240305	164900	153525550	27600	27600	27600	27600	0
242	20240305	164800	153525550	27600	27600	27600	27600	76
243	20240305	164700	153525550	27600	27600	27600	27600	0
244	20240305	164600	153525550	27600	27600	27600	27600	0
245	20240305	164500	153525550	27600	27600	27600	27600	0
246	20240305	164400	153525550	27600	27600	27600	27600	0
247	20240305	164300	153525550	27600	27600	27600	27600	0
248	20240305	164200	153525550	27600	27600	27600	27600	0
249	20240305	164100	153525550	27600	27600	27600	27600	0
250	20240305	164000	153525550	27600	27600	27600	27600	0
251	20240305	163900	153525550	27600	27600	27600	27600	0
252	20240305	163800	153525550	27600	27600	27600	27600	0
253	20240305	163700	153525550	27600	27600	27600	27600	0
254	20240305	163600	153525550	27600	27600	27600	27600	0
255	20240305	163500	153525550	27600	27600	27600	27600	0
256	20240305	163400	153525550	27600	27600	27600	27600	0
257	20240305	163300	153525550	27600	27600	27600	27600	0
258	20240305	163200	153525550	27600	27600	27600	27600	0
259	20240305	163100	153525550	27600	27600	27600	27600	0
260	20240305	163000	153525550	27600	27600	27600	27600	0
261	20240305	162900	153525550	27600	27600	27600	27600	0
262	20240305	162800	153525550	27600	27600	27600	27600	0
263	20240305	162700	153525550	27600	27600	27600	27600	0
264	20240305	162600	153525550	27600	27600	27600	27600	0
265	20240305	162500	153525550	27600	27600	27600	27600	0
266	20240305	162400	153525550	27600	27600	27600	27600	0
267	20240305	162300	153525550	27600	27600	27600	27600	0
268	20240305	162200	153525550	27600	27600	27600	27600	0
269	20240305	162100	153525550	27600	27600	27600	27600	0
270	20240305	162000	153525550	27600	27600	27600	27600	0
271	20240305	161900	153525550	27600	27600	27600	27600	0
272	20240305	161800	153525550	27600	27600	27600	27600	76
273	20240305	161700	153525550	27600	27600	27600	27600	0
274	20240305	161600	153525550	27600	27600	27600	27600	0
275	20240305	161500	153525550	27600	27600	27600	27600	0
276	20240305	161400	153525550	27600	27600	27600	27600	0
277	20240305	161300	153525550	27600	27600	27600	27600	0
278	20240305	161200	153525550	27600	27600	27600	27600	0
279	20240305	161100	153525550	27600	27600	27600	27600	0
280	20240305	161000	153525550	27600	27600	27600	27600	0
281	20240305	160900	153525550	27600	27600	27600	27600	0
282	20240305	160800	153525550	27600	27600	27600	27600	0
283	20240305	160700	153525550	27600	27600	27600	27600	0
284	20240305	160600	153525550	27600	27600	27600	27600	0
285	20240305	160500	153525550	27600	27600	27600	27600	0
286	20240305	160400	153525550	27600	27600	27600	27600	0
287	20240305	160300	153525550	27600	27600	27600	27600	0
288	20240305	160200	153525550	27600	27600	27600	27600	0
289	20240305	160100	153525550	27600	27600	27600	27600	0
290	20240305	160000	153525550	27600	27600	27600	27600	0
291	20240305	155900	153525550	27600	27600	27600	27600	0
292	20240305	155800	153525550	27600	27600	27600	27600	0
293	20240305	155700	153525550	27600	27600	27600	27600	0
294	20240305	155600	153525550	27600	27600	27600	27600	0
295	20240305	155500	153525550	27600	27600	27600	27600	0
296	20240305	155400	153525550	27600	27600	27600	27600	0
297	20240305	155300	153525550	27600	27600	27600	27600	0
298	20240305	155200	153525550	27600	27600	27600	27600	0
299	20240305	155100	153525550	27600	27600	27600	27600	0
300	20240305	155000	153525550	27600	27600	27600	27600	0
301	20240305	154900	153525550	27600	27600	27600	27600	0
302	20240305	154800	153525550	27600	27600	27600	27600	76
303	20240305	154700	153525550	27600	27600	27600	27600	0
304	20240305	154600	153525550	27600	27600	27600	27600	0
305	20240305	154500	153525550	27600	27600	27600	27600	0
306	20240305	154400	153525550	27600	27600	27600	27600	0
307	20240305	154300	153525550	27600	27600	27600	27600	0
308	20240305	154200	153525550	27600	27600	27600	27600	0
309	20240305	154100	153525550	27600	27600	27600	27600	0
310	20240305	154000	153525550	27600	27600	27600	27600	0
311	20240305	153900	153525550	27600	27600	27600	27600	0
312	20240305	153800	153525550	27600	27600	27600	27600	0
313	20240305	153700	153525550	27600	27600	27600	27600	0
314	20240305	153600	153525550	27600	27600	27600	27600	0
315	20240305	153500	153525550	27600	27600	27600	27600	0
316	20240305	153400	153525550	27600	27600	27600	27600	0
317	20240305	153300	153525550	27600	27600	27600	27600	0
318	20240305	153200	153525550	27600	27600	27600	27600	0
319	20240305	153100	153525550	27600	27600	27600	27600	0
320	20240305	153000	153525550	27600	27600	27600	27600	76
321	20240305	152900	151427950	27600	27600	27600	27600	0
322	20240305	152800	151427950	27600	27600	27600	27600	0
323	20240305	152700	151427950	27600	27600	27600	27600	0
324	20240305	152600	151427950	27600	27600	27600	27600	0
325	20240305	152500	151427950	27600	27600	27600	27600	0
326	20240305	152400	151427950	27600	27600	27600	27600	0
327	20240305	152300	151427950	27600	27600	27600	27600	0
328	20240305	152200	151427950	27600	27600	27600	27600	0
329	20240305	152100	151427950	27600	27600	27600	27600	0
330	20240305	152000	151427950	27600	27600	27600	27600	0
331	20240305	151900	151427950	27600	27600	27600	27600	2
332	20240305	151800	151372750	27600	27600	27600	27600	0
333	20240305	151700	151372750	27600	27600	27600	27600	1
334	20240305	151600	151345150	27550	27550	27550	27550	2
335	20240305	151500	151290050	27550	27550	27550	27550	0
336	20240305	151400	151290050	27550	27550	27550	27550	0
337	20240305	151300	151290050	27550	27550	27550	27550	6
338	20240305	151200	151124750	27550	27600	27600	27550	7
339	20240305	151100	150931600	27650	27650	27650	27650	5
340	20240305	151000	150793350	27600	27600	27600	27600	7
341	20240305	150900	150600150	27600	27600	27600	27600	0
342	20240305	150800	150600150	27600	27600	27600	27600	79
343	20240305	150700	148419750	27600	27600	27600	27600	1
344	20240305	150600	148392150	27600	27600	27600	27600	400
345	20240305	150500	137352150	27700	27700	27700	27700	0
346	20240305	150400	137352150	27700	27700	27700	27700	0
347	20240305	150300	137352150	27700	27700	27700	27700	0
348	20240305	150200	137352150	27700	27700	27700	27700	0
349	20240305	150100	137352150	27700	27700	27700	27700	0
350	20240305	150000	137352150	27700	27700	27700	27700	0
351	20240305	145900	137352150	27700	27700	27700	27700	0
352	20240305	145800	137352150	27700	27700	27700	27700	0
353	20240305	145700	137352150	27700	27700	27700	27700	0
354	20240305	145600	137352150	27700	27700	27700	27700	0
355	20240305	145500	137352150	27700	27700	27700	27700	0
356	20240305	145400	137352150	27700	27700	27700	27700	0
357	20240305	145300	137352150	27700	27700	27700	27700	0
358	20240305	145200	137352150	27700	27700	27700	27700	0
359	20240305	145100	137352150	27700	27700	27700	27700	1
360	20240305	145000	137324450	27600	27600	27600	27600	0
361	20240305	144900	137324450	27600	27600	27600	27600	0
362	20240305	144800	137324450	27600	27600	27600	27600	1
363	20240305	144700	137296850	27650	27650	27650	27650	0
364	20240305	144600	137296850	27650	27650	27650	27650	1
365	20240305	144500	137269200	27700	27700	27700	27700	20
366	20240305	144400	136715200	27700	27700	27700	27700	50
367	20240305	144300	135330200	27600	27600	27600	27600	1
368	20240305	144200	135302600	27600	27600	27600	27600	0
369	20240305	144100	135302600	27600	27600	27600	27600	0
370	20240305	144000	135302600	27600	27600	27600	27600	0
371	20240305	143900	135302600	27600	27600	27600	27600	0
372	20240305	143800	135302600	27600	27600	27600	27600	0
373	20240305	143700	135302600	27600	27650	27650	27600	21
374	20240305	143600	134722000	27650	27650	27650	27650	0
375	20240305	143500	134722000	27650	27650	27650	27650	0
376	20240305	143400	134722000	27650	27650	27650	27650	105
377	20240305	143300	131818750	27600	27600	27600	27600	0
378	20240305	143200	131818750	27600	27600	27600	27600	0
379	20240305	143100	131818750	27600	27600	27600	27600	0
380	20240305	143000	131818750	27600	27600	27600	27600	34
381	20240305	142900	130880350	27600	27600	27600	27600	0
382	20240305	142800	130880350	27600	27600	27600	27600	50
383	20240305	142700	129500350	27650	27650	27650	27650	0
384	20240305	142600	129500350	27650	27650	27650	27650	1
385	20240305	142500	129472700	27650	27650	27650	27650	0
386	20240305	142400	129472700	27650	27650	27650	27650	0
387	20240305	142300	129472700	27650	27650	27650	27650	0
388	20240305	142200	129472700	27650	27650	27650	27650	2
389	20240305	142100	129417400	27650	27650	27650	27650	56
390	20240305	142000	127869000	27650	27650	27650	27650	1
391	20240305	141900	127841350	27650	27650	27650	27650	0
392	20240305	141800	127841350	27650	27650	27650	27650	20
393	20240305	141700	127288350	27650	27650	27650	27650	0
394	20240305	141600	127288350	27650	27650	27650	27650	0
395	20240305	141500	127288350	27650	27650	27650	27650	0
396	20240305	141400	127288350	27650	27650	27650	27650	10
397	20240305	141300	127011850	27600	27600	27600	27600	15
398	20240305	141200	126597850	27600	27600	27600	27600	0
399	20240305	141100	126597850	27600	27600	27600	27600	0
400	20240305	141000	126597850	27600	27600	27600	27600	0
401	20240305	140900	126597850	27600	27600	27600	27600	17
402	20240305	140800	126128650	27650	27650	27650	27650	0
403	20240305	140700	126128650	27650	27650	27650	27650	0
404	20240305	140600	126128650	27650	27650	27650	27650	0
405	20240305	140500	126128650	27650	27650	27650	27650	0
406	20240305	140400	126128650	27650	27650	27650	27650	0
407	20240305	140300	126128650	27650	27650	27650	27650	0
408	20240305	140200	126128650	27650	27650	27650	27650	0
409	20240305	140100	126128650	27650	27650	27650	27650	10
410	20240305	140000	125852150	27650	27650	27650	27650	0
411	20240305	135900	125852150	27650	27650	27650	27650	0
412	20240305	135800	125852150	27650	27650	27650	27650	0
413	20240305	135700	125852150	27650	27650	27650	27650	0
414	20240305	135600	125852150	27650	27650	27650	27650	0
415	20240305	135500	125852150	27650	27650	27650	27650	0
416	20240305	135400	125852150	27650	27700	27700	27650	12
417	20240305	135300	125519900	27650	27650	27650	27650	0
418	20240305	135200	125519900	27650	27650	27650	27650	2
419	20240305	135100	125464600	27700	27700	27700	27700	0
420	20240305	135000	125464600	27700	27700	27700	27700	0
421	20240305	134900	125464600	27700	27700	27700	27700	0
422	20240305	134800	125464600	27700	27600	27700	27600	85
423	20240305	134700	123116100	27600	27600	27600	27600	0
424	20240305	134600	123116100	27600	27600	27600	27600	0
425	20240305	134500	123116100	27600	27600	27600	27600	79
426	20240305	134400	120935700	27600	27600	27600	27600	0
427	20240305	134300	120935700	27600	27600	27600	27600	0
428	20240305	134200	120935700	27600	27600	27600	27600	0
429	20240305	134100	120935700	27600	27600	27600	27600	0
430	20240305	134000	120935700	27600	27600	27600	27600	0
431	20240305	133900	120935700	27600	27600	27600	27600	0
432	20240305	133800	120935700	27600	27600	27600	27600	0
433	20240305	133700	120935700	27600	27600	27600	27600	0
434	20240305	133600	120935700	27600	27600	27600	27600	0
435	20240305	133500	120935700	27600	27600	27600	27600	0
436	20240305	133400	120935700	27600	27600	27600	27600	30
437	20240305	133300	120107700	27600	27600	27600	27600	0
438	20240305	133200	120107700	27600	27600	27600	27600	0
439	20240305	133100	120107700	27600	27600	27600	27600	0
440	20240305	133000	120107700	27600	27600	27600	27600	0
441	20240305	132900	120107700	27600	27600	27600	27600	0
442	20240305	132800	120107700	27600	27600	27600	27600	17
443	20240305	132700	119638500	27650	27650	27650	27650	0
444	20240305	132600	119638500	27650	27650	27650	27650	0
445	20240305	132500	119638500	27650	27650	27650	27650	198
446	20240305	132400	114163800	27700	27700	27700	27700	0
447	20240305	132300	114163800	27700	27700	27700	27700	0
448	20240305	132200	114163800	27700	27700	27700	27700	0
449	20240305	132100	114163800	27700	27700	27700	27700	26
450	20240305	132000	113443600	27700	27700	27700	27700	0
451	20240305	131900	113443600	27700	27700	27700	27700	0
452	20240305	131800	113443600	27700	27700	27700	27700	0
453	20240305	131700	113443600	27700	27700	27700	27700	0
454	20240305	131600	113443600	27700	27700	27700	27700	1
455	20240305	131500	113415900	27700	27700	27700	27700	0
456	20240305	131400	113415900	27700	27700	27700	27700	100
457	20240305	131300	110645900	27650	27650	27650	27650	0
458	20240305	131200	110645900	27650	27650	27650	27650	0
459	20240305	131100	110645900	27650	27650	27650	27650	0
460	20240305	131000	110645900	27650	27650	27650	27650	1
461	20240305	130900	110618250	27650	27650	27650	27650	0
462	20240305	130800	110618250	27650	27650	27650	27650	227
463	20240305	130700	104341700	27650	27650	27650	27650	0
464	20240305	130600	104341700	27650	27650	27650	27650	0
465	20240305	130500	104341700	27650	27650	27650	27650	0
466	20240305	130400	104341700	27650	27650	27650	27650	2
467	20240305	130300	104286400	27600	27600	27600	27600	0
468	20240305	130200	104286400	27600	27600	27600	27600	0
469	20240305	130100	104286400	27600	27600	27600	27600	0
470	20240305	130000	104286400	27600	27600	27600	27600	0
471	20240305	125900	104286400	27600	27650	27650	27600	31
472	20240305	125800	103430750	27650	27650	27650	27650	0
473	20240305	125700	103430750	27650	27650	27650	27650	4
474	20240305	125600	103320150	27650	27650	27650	27650	0
475	20240305	125500	103320150	27650	27650	27650	27650	5
476	20240305	125400	103181900	27600	27600	27600	27600	0
477	20240305	125300	103181900	27600	27600	27600	27600	0
478	20240305	125200	103181900	27600	27600	27600	27600	7
479	20240305	125100	102988700	27600	27600	27600	27600	0
480	20240305	125000	102988700	27600	27600	27600	27600	0
481	20240305	124900	102988700	27600	27600	27600	27600	0
482	20240305	124800	102988700	27600	27600	27600	27600	0
483	20240305	124700	102988700	27600	27600	27600	27600	0
484	20240305	124600	102988700	27600	27600	27600	27600	0
485	20240305	124500	102988700	27600	27600	27600	27600	0
486	20240305	124400	102988700	27600	27600	27600	27600	0
487	20240305	124300	102988700	27600	27600	27600	27600	0
488	20240305	124200	102988700	27600	27600	27600	27600	16
489	20240305	124100	102547100	27600	27600	27600	27600	0
490	20240305	124000	102547100	27600	27600	27600	27600	0
491	20240305	123900	102547100	27600	27600	27600	27600	0
492	20240305	123800	102547100	27600	27600	27600	27600	0
493	20240305	123700	102547100	27600	27600	27600	27600	0
494	20240305	123600	102547100	27600	27600	27600	27600	3
495	20240305	123500	102464300	27600	27600	27600	27600	0
496	20240305	123400	102464300	27600	27600	27600	27600	0
497	20240305	123300	102464300	27600	27600	27600	27600	0
498	20240305	123200	102464300	27600	27600	27600	27600	0
499	20240305	123100	102464300	27600	27600	27600	27600	0
500	20240305	123000	102464300	27600	27600	27600	27600	0
501	20240305	122900	102464300	27600	27600	27600	27600	0
502	20240305	122800	102464300	27600	27600	27600	27600	1
503	20240305	122700	102436700	27600	27600	27600	27600	0
504	20240305	122600	102436700	27600	27600	27600	27600	7
505	20240305	122500	102243500	27600	27600	27600	27600	0
506	20240305	122400	102243500	27600	27600	27600	27600	83
507	20240305	122300	99952700	27600	27600	27600	27600	0
508	20240305	122200	99952700	27600	27600	27600	27600	0
509	20240305	122100	99952700	27600	27600	27600	27600	0
510	20240305	122000	99952700	27600	27600	27600	27600	0
511	20240305	121900	99952700	27600	27600	27600	27600	0
512	20240305	121800	99952700	27600	27600	27600	27600	0
513	20240305	121700	99952700	27600	27600	27600	27600	0
514	20240305	121600	99952700	27600	27600	27600	27600	0
515	20240305	121500	99952700	27600	27600	27600	27600	0
516	20240305	121400	99952700	27600	27600	27600	27600	0
517	20240305	121300	99952700	27600	27600	27600	27600	0
518	20240305	121200	99952700	27600	27600	27600	27600	0
519	20240305	121100	99952700	27600	27600	27600	27600	11
520	20240305	121000	99649100	27600	27600	27600	27600	0
521	20240305	120900	99649100	27600	27600	27600	27600	0
522	20240305	120800	99649100	27600	27600	27600	27600	0
523	20240305	120700	99649100	27600	27600	27600	27600	1
524	20240305	120600	99621500	27550	27550	27550	27550	1
525	20240305	120500	99593950	27550	27550	27550	27550	25
526	20240305	120400	98905200	27550	27600	27600	27550	2
527	20240305	120300	98850050	27600	27600	27600	27600	0
528	20240305	120200	98850050	27600	27600	27600	27600	0
529	20240305	120100	98850050	27600	27600	27600	27600	1
530	20240305	120000	98822450	27600	27600	27600	27600	10
531	20240305	115900	98546450	27550	27550	27550	27550	0
532	20240305	115800	98546450	27550	27550	27550	27550	0
533	20240305	115700	98546450	27550	27550	27550	27550	1
534	20240305	115600	98518900	27550	27550	27550	27550	1
535	20240305	115500	98491350	27500	27500	27500	27500	1
536	20240305	115400	98463850	27500	27550	27550	27500	11
537	20240305	115300	98161300	27550	27550	27550	27550	146
538	20240305	115200	94139000	27550	27550	27550	27550	0
539	20240305	115100	94139000	27550	27550	27550	27550	3
540	20240305	115000	94056350	27550	27550	27550	27550	0
541	20240305	114900	94056350	27550	27550	27550	27550	0
542	20240305	114800	94056350	27550	27550	27550	27550	0
543	20240305	114700	94056350	27550	27550	27550	27550	0
544	20240305	114600	94056350	27550	27550	27550	27550	14
545	20240305	114500	93670650	27600	27600	27600	27600	1
546	20240305	114400	93643050	27600	27600	27600	27600	0
547	20240305	114300	93643050	27600	27600	27600	27600	0
548	20240305	114200	93643050	27600	27600	27600	27600	0
549	20240305	114100	93643050	27600	27600	27600	27600	0
550	20240305	114000	93643050	27600	27600	27600	27600	0
551	20240305	113900	93643050	27600	27600	27600	27600	0
552	20240305	113800	93643050	27600	27600	27600	27600	0
553	20240305	113700	93643050	27600	27600	27600	27600	0
554	20240305	113600	93643050	27600	27600	27600	27600	0
555	20240305	113500	93643050	27600	27600	27600	27600	1
556	20240305	113400	93615450	27600	27600	27600	27600	0
557	20240305	113300	93615450	27600	27600	27600	27600	0
558	20240305	113200	93615450	27600	27600	27600	27600	0
559	20240305	113100	93615450	27600	27600	27600	27600	0
560	20240305	113000	93615450	27600	27600	27600	27600	70
561	20240305	112900	91683450	27550	27550	27550	27550	18
562	20240305	112800	91187550	27550	27550	27550	27550	0
563	20240305	112700	91187550	27550	27550	27550	27550	3
564	20240305	112600	91104900	27650	27650	27650	27650	0
565	20240305	112500	91104900	27650	27650	27650	27650	1
566	20240305	112400	91077250	27650	27650	27650	27650	0
567	20240305	112300	91077250	27650	27650	27650	27650	0
568	20240305	112200	91077250	27650	27650	27650	27650	30
569	20240305	112100	90247750	27700	27700	27700	27700	0
570	20240305	112000	90247750	27700	27700	27700	27700	0
571	20240305	111900	90247750	27700	27700	27700	27700	0
572	20240305	111800	90247750	27700	27700	27700	27700	0
573	20240305	111700	90247750	27700	27700	27700	27700	1
574	20240305	111600	90220050	27700	27700	27700	27700	2
575	20240305	111500	90164650	27700	27700	27700	27700	0
576	20240305	111400	90164650	27700	27700	27700	27700	1
577	20240305	111300	90136950	27700	27700	27700	27700	0
578	20240305	111200	90136950	27700	27700	27700	27700	4
579	20240305	111100	90026150	27700	27700	27700	27700	0
580	20240305	111000	90026150	27700	27700	27700	27700	2
581	20240305	110900	89970750	27500	27500	27500	27500	5
582	20240305	110800	89833250	27650	27650	27650	27650	20
583	20240305	110700	89280250	27650	27650	27650	27650	0
584	20240305	110600	89280250	27650	27650	27650	27650	0
585	20240305	110500	89280250	27650	27650	27650	27650	55
586	20240305	110400	87759500	27650	27650	27650	27650	0
587	20240305	110300	87759500	27650	27650	27650	27650	0
588	20240305	110200	87759500	27650	27650	27650	27650	0
589	20240305	110100	87759500	27650	27650	27650	27650	0
590	20240305	110000	87759500	27650	27650	27650	27650	64
591	20240305	105900	85989900	27650	27650	27650	27650	0
592	20240305	105800	85989900	27650	27650	27650	27650	0
593	20240305	105700	85989900	27650	27650	27650	27650	28
594	20240305	105600	85215700	27450	27450	27450	27450	0
595	20240305	105500	85215700	27450	27450	27450	27450	5
596	20240305	105400	85078450	27450	27450	27450	27450	0
597	20240305	105300	85078450	27450	27450	27450	27450	0
598	20240305	105200	85078450	27450	27450	27450	27450	22
599	20240305	105100	84474550	27450	27450	27450	27450	0
600	20240305	105000	84474550	27450	27450	27450	27450	0
601	20240305	104900	84474550	27450	27450	27450	27450	5
602	20240305	104800	84337300	27450	27450	27450	27450	16
603	20240305	104700	83898100	27450	27500	27500	27450	200
604	20240305	104600	78406100	27500	27500	27500	27500	0
605	20240305	104500	78406100	27500	27500	27500	27500	0
606	20240305	104400	78406100	27500	27500	27500	27500	0
607	20240305	104300	78406100	27500	27500	27500	27500	0
608	20240305	104200	78406100	27500	27500	27500	27500	35
609	20240305	104100	77443600	27500	27500	27500	27500	101
610	20240305	104000	74666100	27500	27500	27500	27500	0
611	20240305	103900	74666100	27500	27500	27500	27500	125
612	20240305	103800	71228600	27500	27600	27600	27500	400
613	20240305	103700	60221550	27600	27600	27600	27600	0
614	20240305	103600	60221550	27600	27600	27600	27600	0
615	20240305	103500	60221550	27600	27600	27600	27600	0
616	20240305	103400	60221550	27600	27600	27600	27600	100
617	20240305	103300	57461550	27700	27700	27700	27700	99
618	20240305	103200	54719250	27700	27700	27700	27700	0
619	20240305	103100	54719250	27700	27700	27700	27700	4
620	20240305	103000	54608450	27700	27700	27700	27700	0
621	20240305	102900	54608450	27700	27700	27700	27700	0
622	20240305	102800	54608450	27700	27700	27700	27700	0
623	20240305	102700	54608450	27700	27700	27700	27700	0
624	20240305	102600	54608450	27700	27700	27700	27700	0
625	20240305	102500	54608450	27700	27700	27700	27700	0
626	20240305	102400	54608450	27700	27600	27700	27600	6
627	20240305	102300	54442350	27600	27600	27600	27600	0
628	20240305	102200	54442350	27600	27600	27600	27600	0
629	20240305	102100	54442350	27600	27600	27600	27600	0
630	20240305	102000	54442350	27600	27600	27600	27600	0
631	20240305	101900	54442350	27600	27600	27600	27600	0
632	20240305	101800	54442350	27600	27600	27600	27600	53
633	20240305	101700	52979550	27700	27700	27700	27700	0
634	20240305	101600	52979550	27700	27700	27700	27700	2
635	20240305	101500	52924150	27600	27600	27600	27600	0
636	20240305	101400	52924150	27600	27600	27600	27600	20
637	20240305	101300	52372150	27600	27600	27600	27600	0
638	20240305	101200	52372150	27600	27600	27600	27600	12
639	20240305	101100	52040950	27600	27600	27600	27600	16
640	20240305	101000	51599350	27600	27600	27600	27600	1
641	20240305	100900	51571750	27600	27600	27600	27600	188
642	20240305	100800	46382950	27700	27700	27700	27700	0
643	20240305	100700	46382950	27700	27700	27700	27700	0
644	20240305	100600	46382950	27700	27700	27700	27700	30
645	20240305	100500	45551950	27600	27600	27600	27600	100
646	20240305	100400	42791950	27650	27650	27650	27650	0
647	20240305	100300	42791950	27650	27650	27650	27650	0
648	20240305	100200	42791950	27650	27650	27650	27650	0
649	20240305	100100	42791950	27650	27650	27650	27650	57
650	20240305	100000	41215900	27700	27700	27700	27700	1
651	20240305	095900	41188200	27700	27700	27700	27700	0
652	20240305	095800	41188200	27700	27700	27700	27700	43
653	20240305	095700	39997100	27700	27700	27700	27700	0
654	20240305	095600	39997100	27700	27700	27700	27700	0
655	20240305	095500	39997100	27700	27700	27700	27700	0
656	20240305	095400	39997100	27700	27700	27700	27700	0
657	20240305	095300	39997100	27700	27700	27700	27700	0
658	20240305	095200	39997100	27700	27700	27700	27700	33
659	20240305	095100	39083000	27700	27700	27700	27700	0
660	20240305	095000	39083000	27700	27700	27700	27700	0
661	20240305	094900	39083000	27700	27700	27700	27700	0
662	20240305	094800	39083000	27700	27700	27700	27700	2
663	20240305	094700	39027600	27700	27700	27700	27700	0
664	20240305	094600	39027600	27700	27700	27700	27700	0
665	20240305	094500	39027600	27700	27700	27700	27700	0
666	20240305	094400	39027600	27700	27700	27700	27700	5
667	20240305	094300	38889100	27700	27700	27700	27700	0
668	20240305	094200	38889100	27700	27700	27700	27700	2
669	20240305	094100	38833700	27700	27700	27700	27700	0
670	20240305	094000	38833700	27700	27650	27700	27650	48
671	20240305	093900	37504250	27650	27750	27750	27650	33
672	20240305	093800	36591700	27750	27800	27800	27750	3
673	20240305	093700	36508400	27800	27800	27800	27800	4
674	20240305	093600	36397200	27800	27800	27800	27800	1
675	20240305	093500	36369400	27800	27800	27800	27800	2
676	20240305	093400	36313800	27800	27800	27800	27800	43
677	20240305	093300	35118400	27700	27800	27800	27700	29
678	20240305	093200	34313100	27750	27750	27750	27750	150
679	20240305	093100	30150600	27750	27750	27750	27750	0
680	20240305	093000	30150600	27750	27650	27750	27650	41
681	20240305	092900	29016850	27750	27750	27750	27750	1
682	20240305	092800	28989100	27750	27750	27750	27750	35
683	20240305	092700	28017850	27600	27600	27600	27600	0
684	20240305	092600	28017850	27600	27600	27600	27600	0
685	20240305	092500	28017850	27600	27600	27600	27600	0
686	20240305	092400	28017850	27600	27600	27600	27600	3
687	20240305	092300	27935050	27600	27600	27600	27600	7
688	20240305	092200	27741850	27600	27600	27600	27600	0
689	20240305	092100	27741850	27600	27600	27600	27600	0
690	20240305	092000	27741850	27600	27600	27600	27600	14
691	20240305	091900	27355450	27600	27600	27600	27600	0
692	20240305	091800	27355450	27600	27600	27600	27600	0
693	20240305	091700	27355450	27600	27600	27600	27600	0
694	20240305	091600	27355450	27600	27600	27600	27600	4
695	20240305	091500	27245050	27600	27600	27600	27600	1
696	20240305	091400	27217450	27600	27600	27600	27600	36
697	20240305	091300	26223850	27600	27650	27700	27600	277
698	20240305	091200	18560000	27650	27650	27650	27650	60
699	20240305	091100	16901000	27750	27750	27750	27750	7
700	20240305	091000	16706750	27750	27750	27750	27750	11
701	20240305	090900	16401500	27750	27750	27750	27750	3
702	20240305	090800	16318250	27700	27700	27700	27700	0
703	20240305	090700	16318250	27700	27700	27700	27700	0
704	20240305	090600	16318250	27700	27700	27700	27700	32
705	20240305	090500	15431850	27700	27700	27700	27700	0
706	20240305	090400	15431850	27700	27600	27700	27600	5
707	20240305	090300	15293500	27400	27400	27400	27400	0
708	20240305	090200	15293500	27400	27400	27400	27400	1
709	20240305	090100	15266100	27400	27400	27400	27400	17
710	20240305	090000	14800300	27600	27700	27700	27300	537