KissMeData/248170/min/candle-20240318.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240318	204800	259902100	27600	27600	27600	27600	217
3	20240318	204700	259902100	27600	27600	27600	27600	0
4	20240318	204600	259902100	27600	27600	27600	27600	0
5	20240318	204500	259902100	27600	27600	27600	27600	0
6	20240318	204400	259902100	27600	27600	27600	27600	0
7	20240318	204300	259902100	27600	27600	27600	27600	0
8	20240318	204200	259902100	27600	27600	27600	27600	0
9	20240318	204100	259902100	27600	27600	27600	27600	0
10	20240318	204000	259902100	27600	27600	27600	27600	0
11	20240318	203900	259902100	27600	27600	27600	27600	0
12	20240318	203800	259902100	27600	27600	27600	27600	0
13	20240318	203700	259902100	27600	27600	27600	27600	0
14	20240318	203600	259902100	27600	27600	27600	27600	0
15	20240318	203500	259902100	27600	27600	27600	27600	0
16	20240318	203400	259902100	27600	27600	27600	27600	0
17	20240318	203300	259902100	27600	27600	27600	27600	0
18	20240318	203200	259902100	27600	27600	27600	27600	0
19	20240318	203100	259902100	27600	27600	27600	27600	0
20	20240318	203000	259902100	27600	27600	27600	27600	0
21	20240318	202900	259902100	27600	27600	27600	27600	0
22	20240318	202800	259902100	27600	27600	27600	27600	0
23	20240318	202700	259902100	27600	27600	27600	27600	0
24	20240318	202600	259902100	27600	27600	27600	27600	0
25	20240318	202500	259902100	27600	27600	27600	27600	0
26	20240318	202400	259902100	27600	27600	27600	27600	0
27	20240318	202300	259902100	27600	27600	27600	27600	0
28	20240318	202200	259902100	27600	27600	27600	27600	0
29	20240318	202100	259902100	27600	27600	27600	27600	0
30	20240318	202000	259902100	27600	27600	27600	27600	0
31	20240318	201900	259902100	27600	27600	27600	27600	0
32	20240318	201800	259902100	27600	27600	27600	27600	217
33	20240318	201700	259902100	27600	27600	27600	27600	0
34	20240318	201600	259902100	27600	27600	27600	27600	0
35	20240318	201500	259902100	27600	27600	27600	27600	0
36	20240318	201400	259902100	27600	27600	27600	27600	0
37	20240318	201300	259902100	27600	27600	27600	27600	0
38	20240318	201200	259902100	27600	27600	27600	27600	0
39	20240318	201100	259902100	27600	27600	27600	27600	0
40	20240318	201000	259902100	27600	27600	27600	27600	0
41	20240318	200900	259902100	27600	27600	27600	27600	0
42	20240318	200800	259902100	27600	27600	27600	27600	0
43	20240318	200700	259902100	27600	27600	27600	27600	0
44	20240318	200600	259902100	27600	27600	27600	27600	0
45	20240318	200500	259902100	27600	27600	27600	27600	0
46	20240318	200400	259902100	27600	27600	27600	27600	0
47	20240318	200300	259902100	27600	27600	27600	27600	0
48	20240318	200200	259902100	27600	27600	27600	27600	0
49	20240318	200100	259902100	27600	27600	27600	27600	0
50	20240318	200000	259902100	27600	27600	27600	27600	0
51	20240318	195900	259902100	27600	27600	27600	27600	0
52	20240318	195800	259902100	27600	27600	27600	27600	0
53	20240318	195700	259902100	27600	27600	27600	27600	0
54	20240318	195600	259902100	27600	27600	27600	27600	0
55	20240318	195500	259902100	27600	27600	27600	27600	0
56	20240318	195400	259902100	27600	27600	27600	27600	0
57	20240318	195300	259902100	27600	27600	27600	27600	0
58	20240318	195200	259902100	27600	27600	27600	27600	0
59	20240318	195100	259902100	27600	27600	27600	27600	0
60	20240318	195000	259902100	27600	27600	27600	27600	0
61	20240318	194900	259902100	27600	27600	27600	27600	0
62	20240318	194800	259902100	27600	27600	27600	27600	217
63	20240318	194700	259902100	27600	27600	27600	27600	0
64	20240318	194600	259902100	27600	27600	27600	27600	0
65	20240318	194500	259902100	27600	27600	27600	27600	0
66	20240318	194400	259902100	27600	27600	27600	27600	0
67	20240318	194300	259902100	27600	27600	27600	27600	0
68	20240318	194200	259902100	27600	27600	27600	27600	0
69	20240318	194100	259902100	27600	27600	27600	27600	0
70	20240318	194000	259902100	27600	27600	27600	27600	0
71	20240318	193900	259902100	27600	27600	27600	27600	0
72	20240318	193800	259902100	27600	27600	27600	27600	0
73	20240318	193700	259902100	27600	27600	27600	27600	0
74	20240318	193600	259902100	27600	27600	27600	27600	0
75	20240318	193500	259902100	27600	27600	27600	27600	0
76	20240318	193400	259902100	27600	27600	27600	27600	0
77	20240318	193300	259902100	27600	27600	27600	27600	0
78	20240318	193200	259902100	27600	27600	27600	27600	0
79	20240318	193100	259902100	27600	27600	27600	27600	0
80	20240318	193000	259902100	27600	27600	27600	27600	0
81	20240318	192900	259902100	27600	27600	27600	27600	0
82	20240318	192800	259902100	27600	27600	27600	27600	0
83	20240318	192700	259902100	27600	27600	27600	27600	0
84	20240318	192600	259902100	27600	27600	27600	27600	0
85	20240318	192500	259902100	27600	27600	27600	27600	0
86	20240318	192400	259902100	27600	27600	27600	27600	0
87	20240318	192300	259902100	27600	27600	27600	27600	0
88	20240318	192200	259902100	27600	27600	27600	27600	0
89	20240318	192100	259902100	27600	27600	27600	27600	0
90	20240318	192000	259902100	27600	27600	27600	27600	0
91	20240318	191900	259902100	27600	27600	27600	27600	0
92	20240318	191800	259902100	27600	27600	27600	27600	217
93	20240318	191700	259902100	27600	27600	27600	27600	0
94	20240318	191600	259902100	27600	27600	27600	27600	0
95	20240318	191500	259902100	27600	27600	27600	27600	0
96	20240318	191400	259902100	27600	27600	27600	27600	0
97	20240318	191300	259902100	27600	27600	27600	27600	0
98	20240318	191200	259902100	27600	27600	27600	27600	0
99	20240318	191100	259902100	27600	27600	27600	27600	0
100	20240318	191000	259902100	27600	27600	27600	27600	0
101	20240318	190900	259902100	27600	27600	27600	27600	0
102	20240318	190800	259902100	27600	27600	27600	27600	0
103	20240318	190700	259902100	27600	27600	27600	27600	0
104	20240318	190600	259902100	27600	27600	27600	27600	0
105	20240318	190500	259902100	27600	27600	27600	27600	0
106	20240318	190400	259902100	27600	27600	27600	27600	0
107	20240318	190300	259902100	27600	27600	27600	27600	0
108	20240318	190200	259902100	27600	27600	27600	27600	0
109	20240318	190100	259902100	27600	27600	27600	27600	0
110	20240318	190000	259902100	27600	27600	27600	27600	0
111	20240318	185900	259902100	27600	27600	27600	27600	0
112	20240318	185800	259902100	27600	27600	27600	27600	0
113	20240318	185700	259902100	27600	27600	27600	27600	0
114	20240318	185600	259902100	27600	27600	27600	27600	0
115	20240318	185500	259902100	27600	27600	27600	27600	0
116	20240318	185400	259902100	27600	27600	27600	27600	0
117	20240318	185300	259902100	27600	27600	27600	27600	0
118	20240318	185200	259902100	27600	27600	27600	27600	0
119	20240318	185100	259902100	27600	27600	27600	27600	0
120	20240318	185000	259902100	27600	27600	27600	27600	0
121	20240318	184900	259902100	27600	27600	27600	27600	0
122	20240318	184800	259902100	27600	27600	27600	27600	217
123	20240318	184700	259902100	27600	27600	27600	27600	0
124	20240318	184600	259902100	27600	27600	27600	27600	0
125	20240318	184500	259902100	27600	27600	27600	27600	0
126	20240318	184400	259902100	27600	27600	27600	27600	0
127	20240318	184300	259902100	27600	27600	27600	27600	0
128	20240318	184200	259902100	27600	27600	27600	27600	0
129	20240318	184100	259902100	27600	27600	27600	27600	0
130	20240318	184000	259902100	27600	27600	27600	27600	0
131	20240318	183900	259902100	27600	27600	27600	27600	0
132	20240318	183800	259902100	27600	27600	27600	27600	0
133	20240318	183700	259902100	27600	27600	27600	27600	0
134	20240318	183600	259902100	27600	27600	27600	27600	0
135	20240318	183500	259902100	27600	27600	27600	27600	0
136	20240318	183400	259902100	27600	27600	27600	27600	0
137	20240318	183300	259902100	27600	27600	27600	27600	0
138	20240318	183200	259902100	27600	27600	27600	27600	0
139	20240318	183100	259902100	27600	27600	27600	27600	0
140	20240318	183000	259902100	27600	27600	27600	27600	0
141	20240318	182900	259902100	27600	27600	27600	27600	0
142	20240318	182800	259902100	27600	27600	27600	27600	0
143	20240318	182700	259902100	27600	27600	27600	27600	0
144	20240318	182600	259902100	27600	27600	27600	27600	0
145	20240318	182500	259902100	27600	27600	27600	27600	0
146	20240318	182400	259902100	27600	27600	27600	27600	0
147	20240318	182300	259902100	27600	27600	27600	27600	0
148	20240318	182200	259902100	27600	27600	27600	27600	0
149	20240318	182100	259902100	27600	27600	27600	27600	0
150	20240318	182000	259902100	27600	27600	27600	27600	0
151	20240318	181900	259902100	27600	27600	27600	27600	0
152	20240318	181800	259902100	27600	27600	27600	27600	217
153	20240318	181700	259902100	27600	27600	27600	27600	0
154	20240318	181600	259902100	27600	27600	27600	27600	0
155	20240318	181500	259902100	27600	27600	27600	27600	0
156	20240318	181400	259902100	27600	27600	27600	27600	0
157	20240318	181300	259902100	27600	27600	27600	27600	0
158	20240318	181200	259902100	27600	27600	27600	27600	0
159	20240318	181100	259902100	27600	27600	27600	27600	0
160	20240318	181000	259902100	27600	27600	27600	27600	0
161	20240318	180900	259902100	27600	27600	27600	27600	0
162	20240318	180800	259902100	27600	27600	27600	27600	0
163	20240318	180700	259902100	27600	27600	27600	27600	0
164	20240318	180600	259902100	27600	27600	27600	27600	0
165	20240318	180500	259902100	27600	27600	27600	27600	0
166	20240318	180400	259902100	27600	27600	27600	27600	0
167	20240318	180300	259902100	27600	27600	27600	27600	0
168	20240318	180200	259902100	27600	27600	27600	27600	0
169	20240318	180100	259902100	27600	27600	27600	27600	0
170	20240318	180000	259902100	27600	27600	27600	27600	0
171	20240318	175900	259902100	27600	27600	27600	27600	0
172	20240318	175800	259902100	27600	27600	27600	27600	0
173	20240318	175700	259902100	27600	27600	27600	27600	0
174	20240318	175600	259902100	27600	27600	27600	27600	0
175	20240318	175500	259902100	27600	27600	27600	27600	0
176	20240318	175400	259902100	27600	27600	27600	27600	0
177	20240318	175300	259902100	27600	27600	27600	27600	0
178	20240318	175200	259902100	27600	27600	27600	27600	0
179	20240318	175100	259902100	27600	27600	27600	27600	0
180	20240318	175000	259902100	27600	27600	27600	27600	0
181	20240318	174900	259902100	27600	27600	27600	27600	0
182	20240318	174800	259902100	27600	27600	27600	27600	217
183	20240318	174700	259902100	27600	27600	27600	27600	0
184	20240318	174600	259902100	27600	27600	27600	27600	0
185	20240318	174500	259902100	27600	27600	27600	27600	0
186	20240318	174400	259902100	27600	27600	27600	27600	0
187	20240318	174300	259902100	27600	27600	27600	27600	0
188	20240318	174200	259902100	27600	27600	27600	27600	0
189	20240318	174100	259902100	27600	27600	27600	27600	0
190	20240318	174000	259902100	27600	27600	27600	27600	0
191	20240318	173900	259902100	27600	27600	27600	27600	0
192	20240318	173800	259902100	27600	27600	27600	27600	0
193	20240318	173700	259902100	27600	27600	27600	27600	0
194	20240318	173600	259902100	27600	27600	27600	27600	0
195	20240318	173500	259902100	27600	27600	27600	27600	0
196	20240318	173400	259902100	27600	27600	27600	27600	0
197	20240318	173300	259902100	27600	27600	27600	27600	0
198	20240318	173200	259902100	27600	27600	27600	27600	0
199	20240318	173100	259902100	27600	27600	27600	27600	0
200	20240318	173000	259902100	27600	27600	27600	27600	0
201	20240318	172900	259902100	27600	27600	27600	27600	0
202	20240318	172800	259902100	27600	27600	27600	27600	0
203	20240318	172700	259902100	27600	27600	27600	27600	0
204	20240318	172600	259902100	27600	27600	27600	27600	0
205	20240318	172500	259902100	27600	27600	27600	27600	0
206	20240318	172400	259902100	27600	27600	27600	27600	0
207	20240318	172300	259902100	27600	27600	27600	27600	0
208	20240318	172200	259902100	27600	27600	27600	27600	0
209	20240318	172100	259902100	27600	27600	27600	27600	0
210	20240318	172000	259902100	27600	27600	27600	27600	0
211	20240318	171900	259902100	27600	27600	27600	27600	0
212	20240318	171800	259902100	27600	27600	27600	27600	217
213	20240318	171700	259902100	27600	27600	27600	27600	0
214	20240318	171600	259902100	27600	27600	27600	27600	0
215	20240318	171500	259902100	27600	27600	27600	27600	0
216	20240318	171400	259902100	27600	27600	27600	27600	0
217	20240318	171300	259902100	27600	27600	27600	27600	0
218	20240318	171200	259902100	27600	27600	27600	27600	0
219	20240318	171100	259902100	27600	27600	27600	27600	0
220	20240318	171000	259902100	27600	27600	27600	27600	0
221	20240318	170900	259902100	27600	27600	27600	27600	0
222	20240318	170800	259902100	27600	27600	27600	27600	0
223	20240318	170700	259902100	27600	27600	27600	27600	0
224	20240318	170600	259902100	27600	27600	27600	27600	0
225	20240318	170500	259902100	27600	27600	27600	27600	0
226	20240318	170400	259902100	27600	27600	27600	27600	0
227	20240318	170300	259902100	27600	27600	27600	27600	0
228	20240318	170200	259902100	27600	27600	27600	27600	0
229	20240318	170100	259902100	27600	27600	27600	27600	0
230	20240318	170000	259902100	27600	27600	27600	27600	0
231	20240318	165900	259902100	27600	27600	27600	27600	0
232	20240318	165800	259902100	27600	27600	27600	27600	0
233	20240318	165700	259902100	27600	27600	27600	27600	0
234	20240318	165600	259902100	27600	27600	27600	27600	0
235	20240318	165500	259902100	27600	27600	27600	27600	0
236	20240318	165400	259902100	27600	27600	27600	27600	0
237	20240318	165300	259902100	27600	27600	27600	27600	0
238	20240318	165200	259902100	27600	27600	27600	27600	0
239	20240318	165100	259902100	27600	27600	27600	27600	0
240	20240318	165000	259902100	27600	27600	27600	27600	0
241	20240318	164900	259902100	27600	27600	27600	27600	0
242	20240318	164800	259902100	27600	27600	27600	27600	217
243	20240318	164700	259902100	27600	27600	27600	27600	0
244	20240318	164600	259902100	27600	27600	27600	27600	0
245	20240318	164500	259902100	27600	27600	27600	27600	0
246	20240318	164400	259902100	27600	27600	27600	27600	0
247	20240318	164300	259902100	27600	27600	27600	27600	0
248	20240318	164200	259902100	27600	27600	27600	27600	0
249	20240318	164100	259902100	27600	27600	27600	27600	0
250	20240318	164000	259902100	27600	27600	27600	27600	0
251	20240318	163900	259902100	27600	27600	27600	27600	0
252	20240318	163800	259902100	27600	27600	27600	27600	0
253	20240318	163700	259902100	27600	27600	27600	27600	0
254	20240318	163600	259902100	27600	27600	27600	27600	0
255	20240318	163500	259902100	27600	27600	27600	27600	0
256	20240318	163400	259902100	27600	27600	27600	27600	0
257	20240318	163300	259902100	27600	27600	27600	27600	0
258	20240318	163200	259902100	27600	27600	27600	27600	0
259	20240318	163100	259902100	27600	27600	27600	27600	0
260	20240318	163000	259902100	27600	27600	27600	27600	0
261	20240318	162900	259902100	27600	27600	27600	27600	0
262	20240318	162800	259902100	27600	27600	27600	27600	0
263	20240318	162700	259902100	27600	27600	27600	27600	0
264	20240318	162600	259902100	27600	27600	27600	27600	0
265	20240318	162500	259902100	27600	27600	27600	27600	0
266	20240318	162400	259902100	27600	27600	27600	27600	0
267	20240318	162300	259902100	27600	27600	27600	27600	0
268	20240318	162200	259902100	27600	27600	27600	27600	0
269	20240318	162100	259902100	27600	27600	27600	27600	0
270	20240318	162000	259902100	27600	27600	27600	27600	0
271	20240318	161900	259902100	27600	27600	27600	27600	0
272	20240318	161800	259902100	27600	27600	27600	27600	217
273	20240318	161700	259902100	27600	27600	27600	27600	0
274	20240318	161600	259902100	27600	27600	27600	27600	0
275	20240318	161500	259902100	27600	27600	27600	27600	0
276	20240318	161400	259902100	27600	27600	27600	27600	0
277	20240318	161300	259902100	27600	27600	27600	27600	0
278	20240318	161200	259902100	27600	27600	27600	27600	0
279	20240318	161100	259902100	27600	27600	27600	27600	0
280	20240318	161000	259902100	27600	27600	27600	27600	0
281	20240318	160900	259902100	27600	27600	27600	27600	0
282	20240318	160800	259902100	27600	27600	27600	27600	0
283	20240318	160700	259902100	27600	27600	27600	27600	0
284	20240318	160600	259902100	27600	27600	27600	27600	0
285	20240318	160500	259902100	27600	27600	27600	27600	0
286	20240318	160400	259902100	27600	27600	27600	27600	0
287	20240318	160300	259902100	27600	27600	27600	27600	0
288	20240318	160200	259902100	27600	27600	27600	27600	0
289	20240318	160100	259902100	27600	27600	27600	27600	0
290	20240318	160000	259902100	27600	27600	27600	27600	0
291	20240318	155900	259902100	27600	27600	27600	27600	0
292	20240318	155800	259902100	27600	27600	27600	27600	0
293	20240318	155700	259902100	27600	27600	27600	27600	0
294	20240318	155600	259902100	27600	27600	27600	27600	0
295	20240318	155500	259902100	27600	27600	27600	27600	0
296	20240318	155400	259902100	27600	27600	27600	27600	0
297	20240318	155300	259902100	27600	27600	27600	27600	0
298	20240318	155200	259902100	27600	27600	27600	27600	0
299	20240318	155100	259902100	27600	27600	27600	27600	0
300	20240318	155000	259902100	27600	27600	27600	27600	0
301	20240318	154900	259902100	27600	27600	27600	27600	0
302	20240318	154800	259902100	27600	27600	27600	27600	217
303	20240318	154700	259902100	27600	27600	27600	27600	0
304	20240318	154600	259902100	27600	27600	27600	27600	0
305	20240318	154500	259902100	27600	27600	27600	27600	0
306	20240318	154400	259902100	27600	27600	27600	27600	0
307	20240318	154300	259902100	27600	27600	27600	27600	0
308	20240318	154200	259902100	27600	27600	27600	27600	0
309	20240318	154100	259902100	27600	27600	27600	27600	0
310	20240318	154000	259902100	27600	27600	27600	27600	0
311	20240318	153900	259902100	27600	27600	27600	27600	0
312	20240318	153800	259902100	27600	27600	27600	27600	0
313	20240318	153700	259902100	27600	27600	27600	27600	0
314	20240318	153600	259902100	27600	27600	27600	27600	0
315	20240318	153500	259902100	27600	27600	27600	27600	0
316	20240318	153400	259902100	27600	27600	27600	27600	0
317	20240318	153300	259902100	27600	27600	27600	27600	0
318	20240318	153200	259902100	27600	27600	27600	27600	0
319	20240318	153100	259902100	27600	27600	27600	27600	0
320	20240318	153000	259902100	27600	27600	27600	27600	217
321	20240318	152900	253912900	27650	27650	27650	27650	0
322	20240318	152800	253912900	27650	27650	27650	27650	0
323	20240318	152700	253912900	27650	27650	27650	27650	0
324	20240318	152600	253912900	27650	27650	27650	27650	0
325	20240318	152500	253912900	27650	27650	27650	27650	0
326	20240318	152400	253912900	27650	27650	27650	27650	0
327	20240318	152300	253912900	27650	27650	27650	27650	0
328	20240318	152200	253912900	27650	27650	27650	27650	0
329	20240318	152100	253912900	27650	27650	27650	27650	0
330	20240318	152000	253912900	27650	27650	27650	27650	0
331	20240318	151900	253912900	27650	27650	27650	27650	0
332	20240318	151800	253912900	27650	27650	27650	27650	10
333	20240318	151700	253636400	27650	27650	27650	27650	0
334	20240318	151600	253636400	27650	27500	27650	27500	19
335	20240318	151500	253113750	27500	27500	27500	27500	2
336	20240318	151400	253058750	27500	27500	27500	27500	0
337	20240318	151300	253058750	27500	27500	27500	27500	0
338	20240318	151200	253058750	27500	27500	27500	27500	0
339	20240318	151100	253058750	27500	27500	27500	27500	0
340	20240318	151000	253058750	27500	27550	27550	27500	12
341	20240318	150900	252728300	27500	27500	27500	27500	0
342	20240318	150800	252728300	27500	27500	27500	27500	0
343	20240318	150700	252728300	27500	27500	27500	27500	0
344	20240318	150600	252728300	27500	27500	27500	27500	0
345	20240318	150500	252728300	27500	27500	27500	27500	0
346	20240318	150400	252728300	27500	27550	27550	27500	50
347	20240318	150300	251351300	27550	27550	27550	27550	0
348	20240318	150200	251351300	27550	27550	27550	27550	43
349	20240318	150100	250166650	27550	27550	27550	27550	2
350	20240318	150000	250111550	27550	27550	27550	27550	1
351	20240318	145900	250084000	27550	27550	27550	27550	2
352	20240318	145800	250028900	27550	27550	27550	27550	21
353	20240318	145700	249450350	27550	27550	27550	27550	0
354	20240318	145600	249450350	27550	27550	27550	27550	25
355	20240318	145500	248761600	27650	27650	27650	27650	0
356	20240318	145400	248761600	27650	27650	27650	27650	1
357	20240318	145300	248733950	27600	27600	27600	27600	46
358	20240318	145200	247464350	27600	27500	27600	27500	308
359	20240318	145100	238963750	27500	27500	27500	27500	1
360	20240318	145000	238936250	27550	27550	27550	27550	0
361	20240318	144900	238936250	27550	27550	27550	27550	65
362	20240318	144800	237145500	27600	27600	27600	27600	46
363	20240318	144700	235875900	27600	27600	27600	27600	4
364	20240318	144600	235765500	27600	27600	27600	27600	0
365	20240318	144500	235765500	27600	27600	27600	27600	1
366	20240318	144400	235737900	27600	27600	27600	27600	6
367	20240318	144300	235572300	27600	27600	27600	27600	0
368	20240318	144200	235572300	27600	27600	27600	27600	0
369	20240318	144100	235572300	27600	27600	27600	27600	5
370	20240318	144000	235434300	27600	27600	27600	27600	0
371	20240318	143900	235434300	27600	27600	27600	27600	70
372	20240318	143800	233502300	27600	27600	27600	27600	0
373	20240318	143700	233502300	27600	27600	27600	27600	10
374	20240318	143600	233226300	27600	27600	27600	27600	0
375	20240318	143500	233226300	27600	27600	27600	27600	0
376	20240318	143400	233226300	27600	27600	27600	27600	0
377	20240318	143300	233226300	27600	27600	27600	27600	0
378	20240318	143200	233226300	27600	27600	27600	27600	0
379	20240318	143100	233226300	27600	27600	27600	27600	0
380	20240318	143000	233226300	27600	27600	27600	27600	0
381	20240318	142900	233226300	27600	27600	27600	27600	0
382	20240318	142800	233226300	27600	27600	27600	27600	0
383	20240318	142700	233226300	27600	27600	27600	27600	0
384	20240318	142600	233226300	27600	27600	27600	27600	20
385	20240318	142500	232674300	27600	27600	27600	27600	10
386	20240318	142400	232398300	27600	27600	27600	27600	1
387	20240318	142300	232370700	27550	27550	27550	27550	0
388	20240318	142200	232370700	27550	27550	27550	27550	1
389	20240318	142100	232343150	27550	27550	27550	27550	32
390	20240318	142000	231461550	27550	27550	27550	27550	0
391	20240318	141900	231461550	27550	27550	27550	27550	0
392	20240318	141800	231461550	27550	27550	27550	27550	0
393	20240318	141700	231461550	27550	27550	27550	27550	0
394	20240318	141600	231461550	27550	27550	27550	27550	6
395	20240318	141500	231296250	27550	27500	27550	27500	3
396	20240318	141400	231213650	27550	27550	27550	27550	66
397	20240318	141300	229395350	27550	27550	27550	27550	0
398	20240318	141200	229395350	27550	27550	27550	27550	1
399	20240318	141100	229367800	27550	27550	27550	27550	0
400	20240318	141000	229367800	27550	27550	27550	27550	0
401	20240318	140900	229367800	27550	27550	27550	27550	0
402	20240318	140800	229367800	27550	27550	27550	27550	8
403	20240318	140700	229147400	27550	27550	27550	27550	0
404	20240318	140600	229147400	27550	27550	27550	27550	1
405	20240318	140500	229119850	27600	27600	27600	27600	0
406	20240318	140400	229119850	27600	27600	27600	27600	0
407	20240318	140300	229119850	27600	27600	27600	27600	0
408	20240318	140200	229119850	27600	27600	27600	27600	0
409	20240318	140100	229119850	27600	27600	27600	27600	0
410	20240318	140000	229119850	27600	27600	27600	27600	0
411	20240318	135900	229119850	27600	27600	27600	27600	0
412	20240318	135800	229119850	27600	27600	27600	27600	0
413	20240318	135700	229119850	27600	27600	27600	27600	1
414	20240318	135600	229092250	27600	27600	27600	27600	0
415	20240318	135500	229092250	27600	27600	27600	27600	1
416	20240318	135400	229064650	27600	27600	27600	27600	0
417	20240318	135300	229064650	27600	27600	27600	27600	0
418	20240318	135200	229064650	27600	27600	27600	27600	3
419	20240318	135100	228981850	27600	27600	27600	27600	1
420	20240318	135000	228954250	27600	27600	27600	27600	0
421	20240318	134900	228954250	27600	27600	27600	27600	0
422	20240318	134800	228954250	27600	27600	27600	27600	0
423	20240318	134700	228954250	27600	27600	27600	27600	0
424	20240318	134600	228954250	27600	27600	27600	27600	0
425	20240318	134500	228954250	27600	27600	27600	27600	0
426	20240318	134400	228954250	27600	27600	27600	27600	0
427	20240318	134300	228954250	27600	27600	27600	27600	3
428	20240318	134200	228871450	27600	27600	27600	27600	0
429	20240318	134100	228871450	27600	27600	27600	27600	0
430	20240318	134000	228871450	27600	27600	27600	27600	0
431	20240318	133900	228871450	27600	27600	27600	27600	0
432	20240318	133800	228871450	27600	27600	27600	27600	68
433	20240318	133700	226994650	27600	27600	27600	27600	0
434	20240318	133600	226994650	27600	27600	27600	27600	0
435	20240318	133500	226994650	27600	27600	27600	27600	3
436	20240318	133400	226911850	27500	27500	27500	27500	0
437	20240318	133300	226911850	27500	27500	27500	27500	0
438	20240318	133200	226911850	27500	27500	27500	27500	150
439	20240318	133100	222786850	27500	27550	27550	27500	50
440	20240318	133000	221411100	27550	27550	27550	27550	0
441	20240318	132900	221411100	27550	27550	27550	27550	0
442	20240318	132800	221411100	27550	27550	27550	27550	0
443	20240318	132700	221411100	27550	27550	27550	27550	0
444	20240318	132600	221411100	27550	27550	27550	27550	0
445	20240318	132500	221411100	27550	27550	27550	27550	0
446	20240318	132400	221411100	27550	27550	27550	27550	0
447	20240318	132300	221411100	27550	27550	27550	27550	0
448	20240318	132200	221411100	27550	27550	27550	27550	0
449	20240318	132100	221411100	27550	27550	27550	27550	0
450	20240318	132000	221411100	27550	27550	27550	27550	0
451	20240318	131900	221411100	27550	27550	27550	27550	2
452	20240318	131800	221356000	27550	27550	27550	27550	0
453	20240318	131700	221356000	27550	27550	27550	27550	0
454	20240318	131600	221356000	27550	27550	27550	27550	0
455	20240318	131500	221356000	27550	27550	27550	27550	0
456	20240318	131400	221356000	27550	27550	27550	27550	0
457	20240318	131300	221356000	27550	27550	27550	27550	0
458	20240318	131200	221356000	27550	27550	27550	27550	1
459	20240318	131100	221328450	27550	27550	27550	27550	0
460	20240318	131000	221328450	27550	27550	27550	27550	0
461	20240318	130900	221328450	27550	27550	27550	27550	0
462	20240318	130800	221328450	27550	27550	27550	27550	0
463	20240318	130700	221328450	27550	27550	27550	27550	0
464	20240318	130600	221328450	27550	27550	27550	27550	0
465	20240318	130500	221328450	27550	27550	27550	27550	82
466	20240318	130400	219069350	27550	27550	27550	27550	0
467	20240318	130300	219069350	27550	27550	27550	27550	0
468	20240318	130200	219069350	27550	27550	27550	27550	0
469	20240318	130100	219069350	27550	27550	27550	27550	30
470	20240318	130000	218242850	27550	27550	27550	27550	0
471	20240318	125900	218242850	27550	27550	27550	27550	0
472	20240318	125800	218242850	27550	27550	27550	27550	0
473	20240318	125700	218242850	27550	27550	27550	27550	0
474	20240318	125600	218242850	27550	27550	27550	27550	1
475	20240318	125500	218215300	27600	27600	27600	27600	0
476	20240318	125400	218215300	27600	27600	27600	27600	0
477	20240318	125300	218215300	27600	27600	27600	27600	0
478	20240318	125200	218215300	27600	27600	27600	27600	1
479	20240318	125100	218187700	27550	27550	27550	27550	10
480	20240318	125000	217912200	27600	27600	27600	27600	1
481	20240318	124900	217884600	27600	27600	27600	27600	0
482	20240318	124800	217884600	27600	27600	27600	27600	0
483	20240318	124700	217884600	27600	27600	27600	27600	0
484	20240318	124600	217884600	27600	27600	27600	27600	0
485	20240318	124500	217884600	27600	27600	27600	27600	1
486	20240318	124400	217857000	27600	27600	27600	27600	0
487	20240318	124300	217857000	27600	27600	27600	27600	0
488	20240318	124200	217857000	27600	27600	27600	27600	0
489	20240318	124100	217857000	27600	27600	27600	27600	0
490	20240318	124000	217857000	27600	27600	27600	27600	2
491	20240318	123900	217801800	27600	27600	27600	27600	0
492	20240318	123800	217801800	27600	27600	27600	27600	2
493	20240318	123700	217746600	27600	27600	27600	27600	2
494	20240318	123600	217691400	27600	27600	27600	27600	0
495	20240318	123500	217691400	27600	27600	27600	27600	2
496	20240318	123400	217636200	27600	27600	27600	27600	0
497	20240318	123300	217636200	27600	27600	27600	27600	0
498	20240318	123200	217636200	27600	27600	27600	27600	0
499	20240318	123100	217636200	27600	27600	27600	27600	0
500	20240318	123000	217636200	27600	27600	27600	27600	0
501	20240318	122900	217636200	27600	27600	27600	27600	0
502	20240318	122800	217636200	27600	27600	27600	27600	0
503	20240318	122700	217636200	27600	27600	27600	27600	0
504	20240318	122600	217636200	27600	27600	27600	27600	0
505	20240318	122500	217636200	27600	27600	27600	27600	0
506	20240318	122400	217636200	27600	27600	27600	27600	0
507	20240318	122300	217636200	27600	27600	27600	27600	0
508	20240318	122200	217636200	27600	27600	27600	27600	0
509	20240318	122100	217636200	27600	27600	27600	27600	7
510	20240318	122000	217443000	27600	27600	27600	27600	1
511	20240318	121900	217415400	27600	27600	27600	27600	10
512	20240318	121800	217139400	27600	27600	27600	27600	0
513	20240318	121700	217139400	27600	27600	27600	27600	0
514	20240318	121600	217139400	27600	27600	27600	27600	0
515	20240318	121500	217139400	27600	27600	27600	27600	109
516	20240318	121400	214131000	27550	27550	27550	27550	0
517	20240318	121300	214131000	27550	27550	27550	27550	0
518	20240318	121200	214131000	27550	27550	27550	27550	46
519	20240318	121100	212863700	27500	27500	27500	27500	0
520	20240318	121000	212863700	27500	27500	27500	27500	0
521	20240318	120900	212863700	27500	27500	27500	27500	0
522	20240318	120800	212863700	27500	27500	27500	27500	0
523	20240318	120700	212863700	27500	27500	27500	27500	0
524	20240318	120600	212863700	27500	27500	27500	27500	0
525	20240318	120500	212863700	27500	27500	27500	27500	0
526	20240318	120400	212863700	27500	27500	27500	27500	0
527	20240318	120300	212863700	27500	27550	27550	27500	269
528	20240318	120200	205460500	27550	27550	27550	27550	20
529	20240318	120100	204909500	27550	27550	27550	27550	38
530	20240318	120000	203862600	27550	27550	27550	27550	0
531	20240318	115900	203862600	27550	27550	27550	27550	0
532	20240318	115800	203862600	27550	27600	27600	27550	44
533	20240318	115700	202650200	27550	27550	27550	27550	30
534	20240318	115600	201823700	27550	27550	27550	27550	0
535	20240318	115500	201823700	27550	27550	27550	27550	1
536	20240318	115400	201796150	27550	27550	27550	27550	0
537	20240318	115300	201796150	27550	27550	27550	27550	0
538	20240318	115200	201796150	27550	27550	27550	27550	0
539	20240318	115100	201796150	27550	27550	27550	27550	6
540	20240318	115000	201630850	27550	27550	27550	27550	0
541	20240318	114900	201630850	27550	27550	27550	27550	0
542	20240318	114800	201630850	27550	27550	27550	27550	0
543	20240318	114700	201630850	27550	27550	27550	27550	1
544	20240318	114600	201603300	27550	27550	27550	27550	0
545	20240318	114500	201603300	27550	27550	27550	27550	33
546	20240318	114400	200694150	27500	27500	27500	27500	0
547	20240318	114300	200694150	27500	27500	27500	27500	0
548	20240318	114200	200694150	27500	27500	27500	27500	0
549	20240318	114100	200694150	27500	27500	27500	27500	0
550	20240318	114000	200694150	27500	27500	27500	27500	269
551	20240318	113900	193296650	27500	27500	27500	27500	1
552	20240318	113800	193269150	27400	27400	27400	27400	0
553	20240318	113700	193269150	27400	27400	27400	27400	0
554	20240318	113600	193269150	27400	27400	27400	27400	0
555	20240318	113500	193269150	27400	27400	27400	27400	0
556	20240318	113400	193269150	27400	27400	27400	27400	0
557	20240318	113300	193269150	27400	27400	27400	27400	19
558	20240318	113200	192748550	27500	27500	27500	27500	0
559	20240318	113100	192748550	27500	27500	27500	27500	0
560	20240318	113000	192748550	27500	27500	27500	27500	0
561	20240318	112900	192748550	27500	27500	27500	27500	0
562	20240318	112800	192748550	27500	27500	27500	27500	0
563	20240318	112700	192748550	27500	27500	27500	27500	0
564	20240318	112600	192748550	27500	27500	27500	27500	0
565	20240318	112500	192748550	27500	27500	27500	27500	0
566	20240318	112400	192748550	27500	27500	27500	27500	0
567	20240318	112300	192748550	27500	27500	27500	27500	66
568	20240318	112200	190933550	27500	27500	27500	27500	0
569	20240318	112100	190933550	27500	27500	27500	27500	0
570	20240318	112000	190933550	27500	27500	27500	27500	1
571	20240318	111900	190906050	27550	27550	27550	27550	0
572	20240318	111800	190906050	27550	27550	27550	27550	0
573	20240318	111700	190906050	27550	27550	27550	27550	0
574	20240318	111600	190906050	27550	27550	27550	27550	1
575	20240318	111500	190878500	27500	27500	27500	27500	0
576	20240318	111400	190878500	27500	27500	27500	27500	0
577	20240318	111300	190878500	27500	27500	27500	27500	0
578	20240318	111200	190878500	27500	27500	27500	27500	0
579	20240318	111100	190878500	27500	27500	27500	27500	80
580	20240318	111000	188678500	27500	27500	27500	27500	0
581	20240318	110900	188678500	27500	27500	27500	27500	0
582	20240318	110800	188678500	27500	27500	27500	27500	0
583	20240318	110700	188678500	27500	27500	27500	27500	0
584	20240318	110600	188678500	27500	27500	27500	27500	0
585	20240318	110500	188678500	27500	27500	27500	27500	0
586	20240318	110400	188678500	27500	27500	27500	27500	0
587	20240318	110300	188678500	27500	27500	27500	27500	94
588	20240318	110200	186093500	27500	27500	27500	27500	0
589	20240318	110100	186093500	27500	27500	27500	27500	0
590	20240318	110000	186093500	27500	27500	27500	27500	0
591	20240318	105900	186093500	27500	27500	27500	27500	0
592	20240318	105800	186093500	27500	27500	27500	27500	0
593	20240318	105700	186093500	27500	27500	27500	27500	0
594	20240318	105600	186093500	27500	27500	27500	27500	7
595	20240318	105500	185901000	27550	27550	27550	27550	0
596	20240318	105400	185901000	27550	27550	27550	27550	0
597	20240318	105300	185901000	27550	27550	27550	27550	0
598	20240318	105200	185901000	27550	27400	27550	27350	199
599	20240318	105100	180452950	27400	27400	27400	27400	0
600	20240318	105000	180452950	27400	27400	27400	27400	0
601	20240318	104900	180452950	27400	27400	27400	27400	0
602	20240318	104800	180452950	27400	27400	27400	27400	0
603	20240318	104700	180452950	27400	27400	27400	27400	10
604	20240318	104600	180178950	27350	27350	27350	27350	0
605	20240318	104500	180178950	27350	27350	27350	27350	0
606	20240318	104400	180178950	27350	27350	27350	27350	0
607	20240318	104300	180178950	27350	27350	27350	27350	0
608	20240318	104200	180178950	27350	27350	27350	27350	0
609	20240318	104100	180178950	27350	27350	27350	27350	0
610	20240318	104000	180178950	27350	27350	27350	27350	0
611	20240318	103900	180178950	27350	27350	27350	27350	0
612	20240318	103800	180178950	27350	27350	27350	27350	0
613	20240318	103700	180178950	27350	27350	27350	27350	0
614	20240318	103600	180178950	27350	27350	27350	27350	0
615	20240318	103500	180178950	27350	27550	27550	27350	1194
616	20240318	103400	147407250	27550	27550	27550	27550	0
617	20240318	103300	147407250	27550	27550	27550	27550	0
618	20240318	103200	147407250	27550	27550	27550	27550	0
619	20240318	103100	147407250	27550	27550	27550	27550	197
620	20240318	103000	141979900	27550	27550	27550	27550	100
621	20240318	102900	139224900	27550	27550	27550	27550	0
622	20240318	102800	139224900	27550	27550	27550	27550	20
623	20240318	102700	138673900	27500	27500	27500	27500	30
624	20240318	102600	137848900	27500	27500	27500	27500	0
625	20240318	102500	137848900	27500	27500	27500	27500	0
626	20240318	102400	137848900	27500	27500	27500	27500	8
627	20240318	102300	137628900	27500	27500	27500	27500	0
628	20240318	102200	137628900	27500	27550	27550	27500	29
629	20240318	102100	136831350	27550	27550	27550	27550	0
630	20240318	102000	136831350	27550	27550	27550	27550	10
631	20240318	101900	136555850	27550	27550	27550	27550	622
632	20240318	101800	119419750	27550	27550	27550	27550	0
633	20240318	101700	119419750	27550	27550	27550	27550	0
634	20240318	101600	119419750	27550	27550	27550	27550	50
635	20240318	101500	118042250	27600	27600	27600	27600	0
636	20240318	101400	118042250	27600	27600	27600	27600	9
637	20240318	101300	117793850	27600	27600	27600	27600	3
638	20240318	101200	117711050	27600	27600	27600	27600	0
639	20240318	101100	117711050	27600	27600	27600	27600	1
640	20240318	101000	117683450	27600	27600	27600	27600	1
641	20240318	100900	117655850	27650	27650	27650	27650	124
642	20240318	100800	114227250	27650	27650	27650	27650	0
643	20240318	100700	114227250	27650	27650	27650	27650	0
644	20240318	100600	114227250	27650	27650	27650	27650	0
645	20240318	100500	114227250	27650	27650	27650	27650	0
646	20240318	100400	114227250	27650	27650	27650	27650	2
647	20240318	100300	114171950	27650	27650	27650	27650	6
648	20240318	100200	114006050	27550	27650	27650	27550	73
649	20240318	100100	111993100	27600	27600	27600	27600	0
650	20240318	100000	111993100	27600	27600	27600	27600	0
651	20240318	095900	111993100	27600	27600	27600	27600	15
652	20240318	095800	111579100	27700	27700	27700	27700	245
653	20240318	095700	104792600	27700	27700	27700	27700	50
654	20240318	095600	103407600	27700	27700	27700	27700	10
655	20240318	095500	103130600	27700	27700	27700	27700	0
656	20240318	095400	103130600	27700	27700	27700	27700	5
657	20240318	095300	102992100	27700	27700	27700	27700	0
658	20240318	095200	102992100	27700	27700	27700	27700	8
659	20240318	095100	102770500	27550	27550	27550	27550	0
660	20240318	095000	102770500	27550	27550	27550	27550	0
661	20240318	094900	102770500	27550	27550	27550	27550	0
662	20240318	094800	102770500	27550	27550	27550	27550	0
663	20240318	094700	102770500	27550	27550	27550	27550	0
664	20240318	094600	102770500	27550	27550	27550	27550	330
665	20240318	094500	93679000	27550	27600	27600	27550	16
666	20240318	094400	93237450	27600	27600	27600	27600	0
667	20240318	094300	93237450	27600	27600	27600	27600	0
668	20240318	094200	93237450	27600	27600	27600	27600	10
669	20240318	094100	92961450	27600	27600	27600	27600	400
670	20240318	094000	81921450	27600	27600	27600	27600	0
671	20240318	093900	81921450	27600	27600	27600	27600	0
672	20240318	093800	81921450	27600	27600	27600	27600	0
673	20240318	093700	81921450	27600	27600	27600	27600	4
674	20240318	093600	81811050	27700	27700	27700	27700	1
675	20240318	093500	81783350	27600	27600	27600	27600	12
676	20240318	093400	81452150	27600	27600	27600	27600	0
677	20240318	093300	81452150	27600	27600	27600	27600	36
678	20240318	093200	80458550	27600	27600	27600	27600	0
679	20240318	093100	80458550	27600	27600	27600	27600	24
680	20240318	093000	79796150	27600	27750	27750	27600	40
681	20240318	092900	78688150	27700	27650	27700	27650	417
682	20240318	092800	67140100	27650	27650	27650	27650	100
683	20240318	092700	64375100	27650	27650	27650	27650	1
684	20240318	092600	64347450	27650	27650	27650	27650	4
685	20240318	092500	64236850	27650	27650	27650	27600	67
686	20240318	092400	62384500	27700	27700	27700	27700	180
687	20240318	092300	57398500	27700	27700	27700	27700	6
688	20240318	092200	57232300	27700	27600	27700	27600	21
689	20240318	092100	56650950	27700	27550	27700	27550	547
690	20240318	092000	41517150	27550	27550	27550	27550	261
691	20240318	091900	34326600	27500	27500	27500	27500	89
692	20240318	091800	31879100	27500	27500	27500	27500	50
693	20240318	091700	30504100	27500	27450	27500	27450	22
694	20240318	091600	29900100	27450	27500	27550	27450	63
695	20240318	091500	28165800	27500	27350	27500	27350	230
696	20240318	091400	21853000	27350	27350	27350	27350	41
697	20240318	091300	20731650	27350	27400	27400	27350	3
698	20240318	091200	20649500	27450	27450	27450	27450	12
699	20240318	091100	20320100	27450	27400	27500	27400	191
700	20240318	091000	15077850	27400	27400	27400	27400	12
701	20240318	090900	14749050	27400	27400	27400	27400	0
702	20240318	090800	14749050	27400	27450	27450	27400	100
703	20240318	090700	12006550	27500	27500	27500	27500	36
704	20240318	090600	11016550	27500	27500	27500	27500	5
705	20240318	090500	10879050	27500	27500	27500	27500	155
706	20240318	090400	6616550	27500	27500	27500	27500	1
707	20240318	090300	6589050	27500	27400	27500	27400	86
708	20240318	090200	4231500	27300	27300	27300	27300	90
709	20240318	090100	1774500	27300	27300	27300	27300	0
710	20240318	090000	1774500	27300	27300	27300	27300	65