KissMeData/134790/min/candle-20240314.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240314	201900	17427800	27100	27100	27100	27100	123
3	20240314	201800	17427800	27100	27100	27100	27100	0
4	20240314	201700	17427800	27100	27100	27100	27100	0
5	20240314	201600	17427800	27100	27100	27100	27100	0
6	20240314	201500	17427800	27100	27100	27100	27100	0
7	20240314	201400	17427800	27100	27100	27100	27100	0
8	20240314	201300	17427800	27100	27100	27100	27100	0
9	20240314	201200	17427800	27100	27100	27100	27100	0
10	20240314	201100	17427800	27100	27100	27100	27100	0
11	20240314	201000	17427800	27100	27100	27100	27100	0
12	20240314	200900	17427800	27100	27100	27100	27100	0
13	20240314	200800	17427800	27100	27100	27100	27100	0
14	20240314	200700	17427800	27100	27100	27100	27100	0
15	20240314	200600	17427800	27100	27100	27100	27100	0
16	20240314	200500	17427800	27100	27100	27100	27100	0
17	20240314	200400	17427800	27100	27100	27100	27100	0
18	20240314	200300	17427800	27100	27100	27100	27100	0
19	20240314	200200	17427800	27100	27100	27100	27100	0
20	20240314	200100	17427800	27100	27100	27100	27100	0
21	20240314	200000	17427800	27100	27100	27100	27100	0
22	20240314	195900	17427800	27100	27100	27100	27100	0
23	20240314	195800	17427800	27100	27100	27100	27100	0
24	20240314	195700	17427800	27100	27100	27100	27100	0
25	20240314	195600	17427800	27100	27100	27100	27100	0
26	20240314	195500	17427800	27100	27100	27100	27100	0
27	20240314	195400	17427800	27100	27100	27100	27100	0
28	20240314	195300	17427800	27100	27100	27100	27100	0
29	20240314	195200	17427800	27100	27100	27100	27100	0
30	20240314	195100	17427800	27100	27100	27100	27100	0
31	20240314	195000	17427800	27100	27100	27100	27100	0
32	20240314	194900	17427800	27100	27100	27100	27100	123
33	20240314	194800	17427800	27100	27100	27100	27100	0
34	20240314	194700	17427800	27100	27100	27100	27100	0
35	20240314	194600	17427800	27100	27100	27100	27100	0
36	20240314	194500	17427800	27100	27100	27100	27100	0
37	20240314	194400	17427800	27100	27100	27100	27100	0
38	20240314	194300	17427800	27100	27100	27100	27100	0
39	20240314	194200	17427800	27100	27100	27100	27100	0
40	20240314	194100	17427800	27100	27100	27100	27100	0
41	20240314	194000	17427800	27100	27100	27100	27100	0
42	20240314	193900	17427800	27100	27100	27100	27100	0
43	20240314	193800	17427800	27100	27100	27100	27100	0
44	20240314	193700	17427800	27100	27100	27100	27100	0
45	20240314	193600	17427800	27100	27100	27100	27100	0
46	20240314	193500	17427800	27100	27100	27100	27100	0
47	20240314	193400	17427800	27100	27100	27100	27100	0
48	20240314	193300	17427800	27100	27100	27100	27100	0
49	20240314	193200	17427800	27100	27100	27100	27100	0
50	20240314	193100	17427800	27100	27100	27100	27100	0
51	20240314	193000	17427800	27100	27100	27100	27100	0
52	20240314	192900	17427800	27100	27100	27100	27100	0
53	20240314	192800	17427800	27100	27100	27100	27100	0
54	20240314	192700	17427800	27100	27100	27100	27100	0
55	20240314	192600	17427800	27100	27100	27100	27100	0
56	20240314	192500	17427800	27100	27100	27100	27100	0
57	20240314	192400	17427800	27100	27100	27100	27100	0
58	20240314	192300	17427800	27100	27100	27100	27100	0
59	20240314	192200	17427800	27100	27100	27100	27100	0
60	20240314	192100	17427800	27100	27100	27100	27100	0
61	20240314	192000	17427800	27100	27100	27100	27100	0
62	20240314	191900	17427800	27100	27100	27100	27100	123
63	20240314	191800	17427800	27100	27100	27100	27100	0
64	20240314	191700	17427800	27100	27100	27100	27100	0
65	20240314	191600	17427800	27100	27100	27100	27100	0
66	20240314	191500	17427800	27100	27100	27100	27100	0
67	20240314	191400	17427800	27100	27100	27100	27100	0
68	20240314	191300	17427800	27100	27100	27100	27100	0
69	20240314	191200	17427800	27100	27100	27100	27100	0
70	20240314	191100	17427800	27100	27100	27100	27100	0
71	20240314	191000	17427800	27100	27100	27100	27100	0
72	20240314	190900	17427800	27100	27100	27100	27100	0
73	20240314	190800	17427800	27100	27100	27100	27100	0
74	20240314	190700	17427800	27100	27100	27100	27100	0
75	20240314	190600	17427800	27100	27100	27100	27100	0
76	20240314	190500	17427800	27100	27100	27100	27100	0
77	20240314	190400	17427800	27100	27100	27100	27100	0
78	20240314	190300	17427800	27100	27100	27100	27100	0
79	20240314	190200	17427800	27100	27100	27100	27100	0
80	20240314	190100	17427800	27100	27100	27100	27100	0
81	20240314	190000	17427800	27100	27100	27100	27100	0
82	20240314	185900	17427800	27100	27100	27100	27100	0
83	20240314	185800	17427800	27100	27100	27100	27100	0
84	20240314	185700	17427800	27100	27100	27100	27100	0
85	20240314	185600	17427800	27100	27100	27100	27100	0
86	20240314	185500	17427800	27100	27100	27100	27100	0
87	20240314	185400	17427800	27100	27100	27100	27100	0
88	20240314	185300	17427800	27100	27100	27100	27100	0
89	20240314	185200	17427800	27100	27100	27100	27100	0
90	20240314	185100	17427800	27100	27100	27100	27100	0
91	20240314	185000	17427800	27100	27100	27100	27100	0
92	20240314	184900	17427800	27100	27100	27100	27100	123
93	20240314	184800	17427800	27100	27100	27100	27100	0
94	20240314	184700	17427800	27100	27100	27100	27100	0
95	20240314	184600	17427800	27100	27100	27100	27100	0
96	20240314	184500	17427800	27100	27100	27100	27100	0
97	20240314	184400	17427800	27100	27100	27100	27100	0
98	20240314	184300	17427800	27100	27100	27100	27100	0
99	20240314	184200	17427800	27100	27100	27100	27100	0
100	20240314	184100	17427800	27100	27100	27100	27100	0
101	20240314	184000	17427800	27100	27100	27100	27100	0
102	20240314	183900	17427800	27100	27100	27100	27100	0
103	20240314	183800	17427800	27100	27100	27100	27100	0
104	20240314	183700	17427800	27100	27100	27100	27100	0
105	20240314	183600	17427800	27100	27100	27100	27100	0
106	20240314	183500	17427800	27100	27100	27100	27100	0
107	20240314	183400	17427800	27100	27100	27100	27100	0
108	20240314	183300	17427800	27100	27100	27100	27100	0
109	20240314	183200	17427800	27100	27100	27100	27100	0
110	20240314	183100	17427800	27100	27100	27100	27100	0
111	20240314	183000	17427800	27100	27100	27100	27100	0
112	20240314	182900	17427800	27100	27100	27100	27100	0
113	20240314	182800	17427800	27100	27100	27100	27100	0
114	20240314	182700	17427800	27100	27100	27100	27100	0
115	20240314	182600	17427800	27100	27100	27100	27100	0
116	20240314	182500	17427800	27100	27100	27100	27100	0
117	20240314	182400	17427800	27100	27100	27100	27100	0
118	20240314	182300	17427800	27100	27100	27100	27100	0
119	20240314	182200	17427800	27100	27100	27100	27100	0
120	20240314	182100	17427800	27100	27100	27100	27100	0
121	20240314	182000	17427800	27100	27100	27100	27100	0
122	20240314	181900	17427800	27100	27100	27100	27100	123
123	20240314	181800	17427800	27100	27100	27100	27100	0
124	20240314	181700	17427800	27100	27100	27100	27100	0
125	20240314	181600	17427800	27100	27100	27100	27100	0
126	20240314	181500	17427800	27100	27100	27100	27100	0
127	20240314	181400	17427800	27100	27100	27100	27100	0
128	20240314	181300	17427800	27100	27100	27100	27100	0
129	20240314	181200	17427800	27100	27100	27100	27100	0
130	20240314	181100	17427800	27100	27100	27100	27100	0
131	20240314	181000	17427800	27100	27100	27100	27100	0
132	20240314	180900	17427800	27100	27100	27100	27100	0
133	20240314	180800	17427800	27100	27100	27100	27100	0
134	20240314	180700	17427800	27100	27100	27100	27100	0
135	20240314	180600	17427800	27100	27100	27100	27100	0
136	20240314	180500	17427800	27100	27100	27100	27100	0
137	20240314	180400	17427800	27100	27100	27100	27100	0
138	20240314	180300	17427800	27100	27100	27100	27100	0
139	20240314	180200	17427800	27100	27100	27100	27100	0
140	20240314	180100	17427800	27100	27100	27100	27100	0
141	20240314	180000	17427800	27100	27100	27100	27100	0
142	20240314	175900	17427800	27100	27100	27100	27100	0
143	20240314	175800	17427800	27100	27100	27100	27100	0
144	20240314	175700	17427800	27100	27100	27100	27100	0
145	20240314	175600	17427800	27100	27100	27100	27100	0
146	20240314	175500	17427800	27100	27100	27100	27100	0
147	20240314	175400	17427800	27100	27100	27100	27100	0
148	20240314	175300	17427800	27100	27100	27100	27100	0
149	20240314	175200	17427800	27100	27100	27100	27100	0
150	20240314	175100	17427800	27100	27100	27100	27100	0
151	20240314	175000	17427800	27100	27100	27100	27100	0
152	20240314	174900	17427800	27100	27100	27100	27100	123
153	20240314	174800	17427800	27100	27100	27100	27100	0
154	20240314	174700	17427800	27100	27100	27100	27100	0
155	20240314	174600	17427800	27100	27100	27100	27100	0
156	20240314	174500	17427800	27100	27100	27100	27100	0
157	20240314	174400	17427800	27100	27100	27100	27100	0
158	20240314	174300	17427800	27100	27100	27100	27100	0
159	20240314	174200	17427800	27100	27100	27100	27100	0
160	20240314	174100	17427800	27100	27100	27100	27100	0
161	20240314	174000	17427800	27100	27100	27100	27100	0
162	20240314	173900	17427800	27100	27100	27100	27100	0
163	20240314	173800	17427800	27100	27100	27100	27100	0
164	20240314	173700	17427800	27100	27100	27100	27100	0
165	20240314	173600	17427800	27100	27100	27100	27100	0
166	20240314	173500	17427800	27100	27100	27100	27100	0
167	20240314	173400	17427800	27100	27100	27100	27100	0
168	20240314	173300	17427800	27100	27100	27100	27100	0
169	20240314	173200	17427800	27100	27100	27100	27100	0
170	20240314	173100	17427800	27100	27100	27100	27100	0
171	20240314	173000	17427800	27100	27100	27100	27100	0
172	20240314	172900	17427800	27100	27100	27100	27100	0
173	20240314	172800	17427800	27100	27100	27100	27100	0
174	20240314	172700	17427800	27100	27100	27100	27100	0
175	20240314	172600	17427800	27100	27100	27100	27100	0
176	20240314	172500	17427800	27100	27100	27100	27100	0
177	20240314	172400	17427800	27100	27100	27100	27100	0
178	20240314	172300	17427800	27100	27100	27100	27100	0
179	20240314	172200	17427800	27100	27100	27100	27100	0
180	20240314	172100	17427800	27100	27100	27100	27100	0
181	20240314	172000	17427800	27100	27100	27100	27100	0
182	20240314	171900	17427800	27100	27100	27100	27100	123
183	20240314	171800	17427800	27100	27100	27100	27100	0
184	20240314	171700	17427800	27100	27100	27100	27100	0
185	20240314	171600	17427800	27100	27100	27100	27100	0
186	20240314	171500	17427800	27100	27100	27100	27100	0
187	20240314	171400	17427800	27100	27100	27100	27100	0
188	20240314	171300	17427800	27100	27100	27100	27100	0
189	20240314	171200	17427800	27100	27100	27100	27100	0
190	20240314	171100	17427800	27100	27100	27100	27100	0
191	20240314	171000	17427800	27100	27100	27100	27100	0
192	20240314	170900	17427800	27100	27100	27100	27100	0
193	20240314	170800	17427800	27100	27100	27100	27100	0
194	20240314	170700	17427800	27100	27100	27100	27100	0
195	20240314	170600	17427800	27100	27100	27100	27100	0
196	20240314	170500	17427800	27100	27100	27100	27100	0
197	20240314	170400	17427800	27100	27100	27100	27100	0
198	20240314	170300	17427800	27100	27100	27100	27100	0
199	20240314	170200	17427800	27100	27100	27100	27100	0
200	20240314	170100	17427800	27100	27100	27100	27100	0
201	20240314	170000	17427800	27100	27100	27100	27100	0
202	20240314	165900	17427800	27100	27100	27100	27100	0
203	20240314	165800	17427800	27100	27100	27100	27100	0
204	20240314	165700	17427800	27100	27100	27100	27100	0
205	20240314	165600	17427800	27100	27100	27100	27100	0
206	20240314	165500	17427800	27100	27100	27100	27100	0
207	20240314	165400	17427800	27100	27100	27100	27100	0
208	20240314	165300	17427800	27100	27100	27100	27100	0
209	20240314	165200	17427800	27100	27100	27100	27100	0
210	20240314	165100	17427800	27100	27100	27100	27100	0
211	20240314	165000	17427800	27100	27100	27100	27100	0
212	20240314	164900	17427800	27100	27100	27100	27100	123
213	20240314	164800	17427800	27100	27100	27100	27100	0
214	20240314	164700	17427800	27100	27100	27100	27100	0
215	20240314	164600	17427800	27100	27100	27100	27100	0
216	20240314	164500	17427800	27100	27100	27100	27100	0
217	20240314	164400	17427800	27100	27100	27100	27100	0
218	20240314	164300	17427800	27100	27100	27100	27100	0
219	20240314	164200	17427800	27100	27100	27100	27100	0
220	20240314	164100	17427800	27100	27100	27100	27100	0
221	20240314	164000	17427800	27100	27100	27100	27100	0
222	20240314	163900	17427800	27100	27100	27100	27100	0
223	20240314	163800	17427800	27100	27100	27100	27100	0
224	20240314	163700	17427800	27100	27100	27100	27100	0
225	20240314	163600	17427800	27100	27100	27100	27100	0
226	20240314	163500	17427800	27100	27100	27100	27100	0
227	20240314	163400	17427800	27100	27100	27100	27100	0
228	20240314	163300	17427800	27100	27100	27100	27100	0
229	20240314	163200	17427800	27100	27100	27100	27100	0
230	20240314	163100	17427800	27100	27100	27100	27100	0
231	20240314	163000	17427800	27100	27100	27100	27100	0
232	20240314	162900	17427800	27100	27100	27100	27100	0
233	20240314	162800	17427800	27100	27100	27100	27100	0
234	20240314	162700	17427800	27100	27100	27100	27100	0
235	20240314	162600	17427800	27100	27100	27100	27100	0
236	20240314	162500	17427800	27100	27100	27100	27100	0
237	20240314	162400	17427800	27100	27100	27100	27100	0
238	20240314	162300	17427800	27100	27100	27100	27100	0
239	20240314	162200	17427800	27100	27100	27100	27100	0
240	20240314	162100	17427800	27100	27100	27100	27100	0
241	20240314	162000	17427800	27100	27100	27100	27100	0
242	20240314	161900	17427800	27100	27100	27100	27100	123
243	20240314	161800	17427800	27100	27100	27100	27100	0
244	20240314	161700	17427800	27100	27100	27100	27100	0
245	20240314	161600	17427800	27100	27100	27100	27100	0
246	20240314	161500	17427800	27100	27100	27100	27100	0
247	20240314	161400	17427800	27100	27100	27100	27100	0
248	20240314	161300	17427800	27100	27100	27100	27100	0
249	20240314	161200	17427800	27100	27100	27100	27100	0
250	20240314	161100	17427800	27100	27100	27100	27100	0
251	20240314	161000	17427800	27100	27100	27100	27100	0
252	20240314	160900	17427800	27100	27100	27100	27100	0
253	20240314	160800	17427800	27100	27100	27100	27100	0
254	20240314	160700	17427800	27100	27100	27100	27100	0
255	20240314	160600	17427800	27100	27100	27100	27100	0
256	20240314	160500	17427800	27100	27100	27100	27100	0
257	20240314	160400	17427800	27100	27100	27100	27100	0
258	20240314	160300	17427800	27100	27100	27100	27100	0
259	20240314	160200	17427800	27100	27100	27100	27100	0
260	20240314	160100	17427800	27100	27100	27100	27100	0
261	20240314	160000	17427800	27100	27100	27100	27100	0
262	20240314	155900	17427800	27100	27100	27100	27100	0
263	20240314	155800	17427800	27100	27100	27100	27100	0
264	20240314	155700	17427800	27100	27100	27100	27100	0
265	20240314	155600	17427800	27100	27100	27100	27100	0
266	20240314	155500	17427800	27100	27100	27100	27100	0
267	20240314	155400	17427800	27100	27100	27100	27100	0
268	20240314	155300	17427800	27100	27100	27100	27100	0
269	20240314	155200	17427800	27100	27100	27100	27100	0
270	20240314	155100	17427800	27100	27100	27100	27100	0
271	20240314	155000	17427800	27100	27100	27100	27100	0
272	20240314	154900	17427800	27100	27100	27100	27100	123
273	20240314	154800	17427800	27100	27100	27100	27100	0
274	20240314	154700	17427800	27100	27100	27100	27100	0
275	20240314	154600	17427800	27100	27100	27100	27100	0
276	20240314	154500	17427800	27100	27100	27100	27100	0
277	20240314	154400	17427800	27100	27100	27100	27100	0
278	20240314	154300	17427800	27100	27100	27100	27100	0
279	20240314	154200	17427800	27100	27100	27100	27100	0
280	20240314	154100	17427800	27100	27100	27100	27100	0
281	20240314	154000	17427800	27100	27100	27100	27100	0
282	20240314	153900	17427800	27100	27100	27100	27100	0
283	20240314	153800	17427800	27100	27100	27100	27100	0
284	20240314	153700	17427800	27100	27100	27100	27100	0
285	20240314	153600	17427800	27100	27100	27100	27100	0
286	20240314	153500	17427800	27100	27100	27100	27100	0
287	20240314	153400	17427800	27100	27100	27100	27100	0
288	20240314	153300	17427800	27100	27100	27100	27100	0
289	20240314	153200	17427800	27100	27100	27100	27100	0
290	20240314	153100	17427800	27100	27100	27100	27100	0
291	20240314	153000	17427800	27100	27100	27100	27100	123
292	20240314	152900	14094500	27100	27100	27100	27100	0
293	20240314	152800	14094500	27100	27100	27100	27100	0
294	20240314	152700	14094500	27100	27100	27100	27100	0
295	20240314	152600	14094500	27100	27100	27100	27100	0
296	20240314	152500	14094500	27100	27100	27100	27100	0
297	20240314	152400	14094500	27100	27100	27100	27100	0
298	20240314	152300	14094500	27100	27100	27100	27100	0
299	20240314	152200	14094500	27100	27100	27100	27100	0
300	20240314	152100	14094500	27100	27100	27100	27100	0
301	20240314	152000	14094500	27100	27100	27100	27100	0
302	20240314	151900	14094500	27100	27050	27100	27050	3
303	20240314	151800	14013250	27100	27100	27100	27100	0
304	20240314	151700	14013250	27100	27100	27100	27100	0
305	20240314	151600	14013250	27100	27100	27100	27100	0
306	20240314	151500	14013250	27100	27100	27100	27100	0
307	20240314	151400	14013250	27100	27100	27100	27100	4
308	20240314	151300	13904850	27000	27050	27100	27000	14
309	20240314	151200	13526150	27050	27000	27050	27000	31
310	20240314	151100	12689100	26950	26950	26950	26950	0
311	20240314	151000	12689100	26950	26950	26950	26950	1
312	20240314	150900	12662150	26950	26950	26950	26950	0
313	20240314	150800	12662150	26950	26950	26950	26950	0
314	20240314	150700	12662150	26950	26950	26950	26950	31
315	20240314	150600	11826700	27050	27050	27050	27050	0
316	20240314	150500	11826700	27050	27050	27050	27050	0
317	20240314	150400	11826700	27050	27050	27050	27050	0
318	20240314	150300	11826700	27050	27050	27050	27050	0
319	20240314	150200	11826700	27050	27050	27050	27050	0
320	20240314	150100	11826700	27050	27050	27050	27050	0
321	20240314	150000	11826700	27050	27050	27050	27050	0
322	20240314	145900	11826700	27050	27050	27050	27050	0
323	20240314	145800	11826700	27050	27050	27050	27050	0
324	20240314	145700	11826700	27050	27050	27050	27050	0
325	20240314	145600	11826700	27050	27050	27050	27050	0
326	20240314	145500	11826700	27050	27050	27050	27050	0
327	20240314	145400	11826700	27050	27050	27050	27050	0
328	20240314	145300	11826700	27050	27050	27050	27050	0
329	20240314	145200	11826700	27050	27050	27050	27050	0
330	20240314	145100	11826700	27050	27050	27050	27050	0
331	20240314	145000	11826700	27050	27050	27050	27050	0
332	20240314	144900	11826700	27050	27050	27050	27050	0
333	20240314	144800	11826700	27050	27050	27050	27050	0
334	20240314	144700	11826700	27050	27050	27050	27050	0
335	20240314	144600	11826700	27050	27050	27050	27050	0
336	20240314	144500	11826700	27050	27050	27050	27050	0
337	20240314	144400	11826700	27050	27050	27050	27050	0
338	20240314	144300	11826700	27050	27050	27050	27050	0
339	20240314	144200	11826700	27050	27050	27050	27050	0
340	20240314	144100	11826700	27050	27050	27050	27050	0
341	20240314	144000	11826700	27050	27050	27050	27050	0
342	20240314	143900	11826700	27050	27050	27050	27050	0
343	20240314	143800	11826700	27050	27050	27050	27050	0
344	20240314	143700	11826700	27050	27050	27050	27050	0
345	20240314	143600	11826700	27050	27050	27050	27050	0
346	20240314	143500	11826700	27050	27050	27050	27050	0
347	20240314	143400	11826700	27050	27050	27050	27050	0
348	20240314	143300	11826700	27050	27050	27050	27050	0
349	20240314	143200	11826700	27050	27050	27050	27050	0
350	20240314	143100	11826700	27050	27050	27050	27050	0
351	20240314	143000	11826700	27050	27050	27050	27050	3
352	20240314	142900	11745550	27050	27050	27050	27050	0
353	20240314	142800	11745550	27050	27050	27050	27050	0
354	20240314	142700	11745550	27050	27050	27050	27050	0
355	20240314	142600	11745550	27050	27050	27050	27050	0
356	20240314	142500	11745550	27050	27050	27050	27050	0
357	20240314	142400	11745550	27050	27050	27050	27050	0
358	20240314	142300	11745550	27050	27050	27050	27050	0
359	20240314	142200	11745550	27050	27000	27050	27000	6
360	20240314	142100	11583400	27000	27000	27000	27000	2
361	20240314	142000	11529400	27000	27000	27000	27000	0
362	20240314	141900	11529400	27000	27000	27000	27000	0
363	20240314	141800	11529400	27000	27000	27000	27000	0
364	20240314	141700	11529400	27000	27000	27000	27000	1
365	20240314	141600	11502400	26950	26950	26950	26950	0
366	20240314	141500	11502400	26950	26950	26950	26950	0
367	20240314	141400	11502400	26950	26950	26950	26950	0
368	20240314	141300	11502400	26950	26950	26950	26950	0
369	20240314	141200	11502400	26950	26950	26950	26950	0
370	20240314	141100	11502400	26950	26950	26950	26950	0
371	20240314	141000	11502400	26950	26950	26950	26950	0
372	20240314	140900	11502400	26950	26950	26950	26950	0
373	20240314	140800	11502400	26950	26950	26950	26950	1
374	20240314	140700	11475450	26900	26900	26900	26900	0
375	20240314	140600	11475450	26900	26900	26900	26900	0
376	20240314	140500	11475450	26900	26900	26900	26900	0
377	20240314	140400	11475450	26900	26900	26900	26900	0
378	20240314	140300	11475450	26900	26900	26900	26900	0
379	20240314	140200	11475450	26900	26900	26900	26900	0
380	20240314	140100	11475450	26900	26900	26900	26900	0
381	20240314	140000	11475450	26900	26900	26900	26900	0
382	20240314	135900	11475450	26900	26900	26900	26900	0
383	20240314	135800	11475450	26900	26900	26900	26900	0
384	20240314	135700	11475450	26900	26900	26900	26900	2
385	20240314	135600	11421650	26900	26900	26900	26900	0
386	20240314	135500	11421650	26900	26900	26900	26900	2
387	20240314	135400	11367850	26900	26900	26900	26900	0
388	20240314	135300	11367850	26900	26900	26900	26900	0
389	20240314	135200	11367850	26900	26900	26900	26900	0
390	20240314	135100	11367850	26900	26900	26900	26900	0
391	20240314	135000	11367850	26900	26900	26900	26900	0
392	20240314	134900	11367850	26900	26900	26900	26900	30
393	20240314	134800	10560850	26900	26900	26900	26900	0
394	20240314	134700	10560850	26900	26900	26900	26900	0
395	20240314	134600	10560850	26900	26900	26900	26900	4
396	20240314	134500	10453250	26950	26950	26950	26950	0
397	20240314	134400	10453250	26950	26950	26950	26950	0
398	20240314	134300	10453250	26950	26950	26950	26950	0
399	20240314	134200	10453250	26950	26950	26950	26950	0
400	20240314	134100	10453250	26950	26950	26950	26950	0
401	20240314	134000	10453250	26950	26950	26950	26950	4
402	20240314	133900	10345450	26950	26950	26950	26950	20
403	20240314	133800	9806450	26950	26950	26950	26950	4
404	20240314	133700	9698650	26950	26950	26950	26950	0
405	20240314	133600	9698650	26950	26950	26950	26950	0
406	20240314	133500	9698650	26950	26950	26950	26950	0
407	20240314	133400	9698650	26950	26950	26950	26950	0
408	20240314	133300	9698650	26950	26950	26950	26950	0
409	20240314	133200	9698650	26950	26950	26950	26950	0
410	20240314	133100	9698650	26950	26950	26950	26950	0
411	20240314	133000	9698650	26950	26950	26950	26950	0
412	20240314	132900	9698650	26950	26950	26950	26950	0
413	20240314	132800	9698650	26950	26950	26950	26950	2
414	20240314	132700	9644750	27000	27000	27000	27000	0
415	20240314	132600	9644750	27000	27000	27000	27000	0
416	20240314	132500	9644750	27000	27000	27000	27000	0
417	20240314	132400	9644750	27000	27000	27000	27000	0
418	20240314	132300	9644750	27000	27000	27000	27000	0
419	20240314	132200	9644750	27000	27000	27000	27000	2
420	20240314	132100	9590750	26950	26950	26950	26950	2
421	20240314	132000	9536850	27000	27000	27000	27000	0
422	20240314	131900	9536850	27000	27000	27000	27000	0
423	20240314	131800	9536850	27000	27000	27000	27000	0
424	20240314	131700	9536850	27000	27000	27000	27000	0
425	20240314	131600	9536850	27000	27000	27000	27000	0
426	20240314	131500	9536850	27000	27000	27000	27000	0
427	20240314	131400	9536850	27000	27000	27000	27000	4
428	20240314	131300	9428850	26950	26950	26950	26950	0
429	20240314	131200	9428850	26950	26950	26950	26950	0
430	20240314	131100	9428850	26950	26950	26950	26950	2
431	20240314	131000	9374950	26950	26950	26950	26950	0
432	20240314	130900	9374950	26950	26950	26950	26950	0
433	20240314	130800	9374950	26950	26950	26950	26950	0
434	20240314	130700	9374950	26950	26950	26950	26950	0
435	20240314	130600	9374950	26950	26950	26950	26950	2
436	20240314	130500	9321050	26950	26950	26950	26950	0
437	20240314	130400	9321050	26950	26950	26950	26950	0
438	20240314	130300	9321050	26950	26950	26950	26950	0
439	20240314	130200	9321050	26950	26950	26950	26950	0
440	20240314	130100	9321050	26950	26950	26950	26950	0
441	20240314	130000	9321050	26950	26950	26950	26950	0
442	20240314	125900	9321050	26950	26950	26950	26950	0
443	20240314	125800	9321050	26950	26950	26950	26950	0
444	20240314	125700	9321050	26950	26950	26950	26950	0
445	20240314	125600	9321050	26950	26950	26950	26950	2
446	20240314	125500	9267150	27050	27050	27050	27050	0
447	20240314	125400	9267150	27050	27050	27050	27050	0
448	20240314	125300	9267150	27050	27050	27050	27050	0
449	20240314	125200	9267150	27050	27050	27050	27050	0
450	20240314	125100	9267150	27050	27050	27050	27050	0
451	20240314	125000	9267150	27050	27050	27050	27050	0
452	20240314	124900	9267150	27050	27050	27050	27050	0
453	20240314	124800	9267150	27050	27050	27050	27050	0
454	20240314	124700	9267150	27050	27050	27050	27050	4
455	20240314	124600	9158950	27000	27000	27000	26950	5
456	20240314	124500	9024050	26950	26950	26950	26950	0
457	20240314	124400	9024050	26950	26950	26950	26950	8
458	20240314	124300	8808450	26950	26950	26950	26950	0
459	20240314	124200	8808450	26950	26950	26950	26950	0
460	20240314	124100	8808450	26950	26950	26950	26950	2
461	20240314	124000	8754550	26950	26950	26950	26950	0
462	20240314	123900	8754550	26950	26950	26950	26950	0
463	20240314	123800	8754550	26950	26950	26950	26950	0
464	20240314	123700	8754550	26950	26950	26950	26950	2
465	20240314	123600	8700650	27000	27000	27000	27000	0
466	20240314	123500	8700650	27000	27000	27000	27000	8
467	20240314	123400	8484650	26950	26950	26950	26950	0
468	20240314	123300	8484650	26950	26950	26950	26950	0
469	20240314	123200	8484650	26950	26950	26950	26950	0
470	20240314	123100	8484650	26950	26950	26950	26950	3
471	20240314	123000	8403800	26950	26950	26950	26950	0
472	20240314	122900	8403800	26950	26950	26950	26950	0
473	20240314	122800	8403800	26950	26950	26950	26950	0
474	20240314	122700	8403800	26950	26950	26950	26950	0
475	20240314	122600	8403800	26950	26950	26950	26950	3
476	20240314	122500	8322950	26950	26950	26950	26950	1
477	20240314	122400	8296000	26950	26950	26950	26950	51
478	20240314	122300	6921550	26950	26950	26950	26950	2
479	20240314	122200	6867650	27000	27000	27000	27000	0
480	20240314	122100	6867650	27000	27000	27000	27000	0
481	20240314	122000	6867650	27000	26950	27000	26950	7
482	20240314	121900	6678950	26950	26950	26950	26950	0
483	20240314	121800	6678950	26950	26950	26950	26950	0
484	20240314	121700	6678950	26950	26950	26950	26950	0
485	20240314	121600	6678950	26950	26950	26950	26950	0
486	20240314	121500	6678950	26950	26950	26950	26950	0
487	20240314	121400	6678950	26950	26950	26950	26950	0
488	20240314	121300	6678950	26950	26950	26950	26950	0
489	20240314	121200	6678950	26950	26950	26950	26950	0
490	20240314	121100	6678950	26950	26950	26950	26950	0
491	20240314	121000	6678950	26950	26950	26950	26950	0
492	20240314	120900	6678950	26950	26950	26950	26950	0
493	20240314	120800	6678950	26950	26950	26950	26950	0
494	20240314	120700	6678950	26950	26950	26950	26950	0
495	20240314	120600	6678950	26950	26950	26950	26950	0
496	20240314	120500	6678950	26950	26950	26950	26950	0
497	20240314	120400	6678950	26950	26950	26950	26950	0
498	20240314	120300	6678950	26950	26950	27000	26950	21
499	20240314	120200	6112700	26800	26800	26800	26800	0
500	20240314	120100	6112700	26800	26800	26800	26800	0
501	20240314	120000	6112700	26800	26800	26800	26800	0
502	20240314	115900	6112700	26800	26800	26800	26800	0
503	20240314	115800	6112700	26800	26800	26800	26800	0
504	20240314	115700	6112700	26800	26800	26800	26800	2
505	20240314	115600	6059100	26800	26800	26800	26800	0
506	20240314	115500	6059100	26800	26800	26800	26800	0
507	20240314	115400	6059100	26800	26800	26800	26800	0
508	20240314	115300	6059100	26800	26800	26800	26800	0
509	20240314	115200	6059100	26800	26800	26800	26800	0
510	20240314	115100	6059100	26800	26800	26800	26800	2
511	20240314	115000	6005500	26800	26800	26800	26800	0
512	20240314	114900	6005500	26800	26800	26800	26800	0
513	20240314	114800	6005500	26800	26800	26800	26800	0
514	20240314	114700	6005500	26800	26800	26800	26800	2
515	20240314	114600	5951900	26800	26800	26800	26800	0
516	20240314	114500	5951900	26800	26800	26800	26800	0
517	20240314	114400	5951900	26800	26800	26800	26800	0
518	20240314	114300	5951900	26800	26800	26800	26800	0
519	20240314	114200	5951900	26800	26800	26800	26800	0
520	20240314	114100	5951900	26800	26800	26800	26800	2
521	20240314	114000	5898300	26800	26800	26800	26800	0
522	20240314	113900	5898300	26800	26800	26800	26800	0
523	20240314	113800	5898300	26800	26800	26800	26800	0
524	20240314	113700	5898300	26800	26800	26800	26800	2
525	20240314	113600	5844700	26800	26800	26800	26800	0
526	20240314	113500	5844700	26800	26800	26800	26800	2
527	20240314	113400	5791100	26800	26800	26800	26800	0
528	20240314	113300	5791100	26800	26800	26800	26800	0
529	20240314	113200	5791100	26800	26800	26800	26800	0
530	20240314	113100	5791100	26800	26800	26800	26800	0
531	20240314	113000	5791100	26800	26800	26800	26800	0
532	20240314	112900	5791100	26800	26800	26800	26800	0
533	20240314	112800	5791100	26800	26800	26800	26800	0
534	20240314	112700	5791100	26800	26800	26800	26800	0
535	20240314	112600	5791100	26800	26800	26800	26800	2
536	20240314	112500	5737500	26850	26850	26850	26850	0
537	20240314	112400	5737500	26850	26850	26850	26850	1
538	20240314	112300	5710650	26900	26900	26900	26900	0
539	20240314	112200	5710650	26900	26900	26900	26900	0
540	20240314	112100	5710650	26900	26900	26900	26900	1
541	20240314	112000	5683750	26850	26850	26850	26850	0
542	20240314	111900	5683750	26850	26850	26850	26850	0
543	20240314	111800	5683750	26850	26850	26850	26850	0
544	20240314	111700	5683750	26850	26850	26850	26850	0
545	20240314	111600	5683750	26850	26850	26850	26850	0
546	20240314	111500	5683750	26850	26850	26850	26850	0
547	20240314	111400	5683750	26850	26850	26850	26850	0
548	20240314	111300	5683750	26850	26850	26850	26850	0
549	20240314	111200	5683750	26850	26850	26850	26850	0
550	20240314	111100	5683750	26850	26850	26850	26850	0
551	20240314	111000	5683750	26850	26850	26850	26850	0
552	20240314	110900	5683750	26850	26850	26850	26850	1
553	20240314	110800	5656900	26850	26850	26850	26850	0
554	20240314	110700	5656900	26850	26850	26850	26850	1
555	20240314	110600	5630050	26850	26850	26850	26850	0
556	20240314	110500	5630050	26850	26850	26850	26850	0
557	20240314	110400	5630050	26850	26850	26850	26850	0
558	20240314	110300	5630050	26850	26850	26850	26850	0
559	20240314	110200	5630050	26850	26850	26850	26850	0
560	20240314	110100	5630050	26850	26850	26850	26850	0
561	20240314	110000	5630050	26850	26850	26850	26850	0
562	20240314	105900	5630050	26850	26850	26850	26850	0
563	20240314	105800	5630050	26850	26850	26850	26850	0
564	20240314	105700	5630050	26850	26850	26850	26850	2
565	20240314	105600	5576350	26800	26800	26800	26800	2
566	20240314	105500	5522750	26850	26850	26850	26850	0
567	20240314	105400	5522750	26850	26850	26850	26850	0
568	20240314	105300	5522750	26850	26850	26850	26850	0
569	20240314	105200	5522750	26850	26850	26850	26850	0
570	20240314	105100	5522750	26850	26850	26850	26850	0
571	20240314	105000	5522750	26850	26850	26850	26850	0
572	20240314	104900	5522750	26850	26850	26850	26850	0
573	20240314	104800	5522750	26850	26900	26900	26850	10
574	20240314	104700	5254050	26900	26900	26900	26900	0
575	20240314	104600	5254050	26900	26900	26900	26900	0
576	20240314	104500	5254050	26900	26900	26900	26900	1
577	20240314	104400	5227150	26900	26900	26900	26900	0
578	20240314	104300	5227150	26900	26900	26900	26900	0
579	20240314	104200	5227150	26900	26900	26900	26900	0
580	20240314	104100	5227150	26900	26900	26900	26900	2
581	20240314	104000	5173350	26900	26900	26900	26900	0
582	20240314	103900	5173350	26900	26900	26900	26900	0
583	20240314	103800	5173350	26900	26900	26900	26900	0
584	20240314	103700	5173350	26900	26900	26900	26900	0
585	20240314	103600	5173350	26900	26950	26950	26900	3
586	20240314	103500	5092600	26950	26950	26950	26950	3
587	20240314	103400	5011750	26950	26950	26950	26950	2
588	20240314	103300	4957850	26900	26900	26900	26900	2
589	20240314	103200	4904050	26900	26900	26900	26900	0
590	20240314	103100	4904050	26900	26900	26900	26900	0
591	20240314	103000	4904050	26900	26900	26900	26900	0
592	20240314	102900	4904050	26900	26900	26900	26900	0
593	20240314	102800	4904050	26900	26900	26900	26900	0
594	20240314	102700	4904050	26900	26900	26900	26900	0
595	20240314	102600	4904050	26900	26900	26900	26900	2
596	20240314	102500	4850250	26900	26900	26900	26900	0
597	20240314	102400	4850250	26900	26900	26900	26900	0
598	20240314	102300	4850250	26900	26900	26900	26900	0
599	20240314	102200	4850250	26900	26900	26900	26900	0
600	20240314	102100	4850250	26900	26900	26900	26900	2
601	20240314	102000	4796450	26900	26900	26900	26900	2
602	20240314	101900	4742650	26900	26900	26900	26900	0
603	20240314	101800	4742650	26900	26900	26900	26900	0
604	20240314	101700	4742650	26900	26900	26900	26900	0
605	20240314	101600	4742650	26900	26900	26900	26900	0
606	20240314	101500	4742650	26900	26900	26900	26900	0
607	20240314	101400	4742650	26900	26900	26900	26900	0
608	20240314	101300	4742650	26900	26900	26900	26900	0
609	20240314	101200	4742650	26900	26900	26900	26900	0
610	20240314	101100	4742650	26900	26900	26900	26900	2
611	20240314	101000	4688850	26900	26900	26900	26900	0
612	20240314	100900	4688850	26900	26900	26900	26900	0
613	20240314	100800	4688850	26900	26900	26900	26900	0
614	20240314	100700	4688850	26900	26900	26900	26900	0
615	20240314	100600	4688850	26900	26900	26900	26900	0
616	20240314	100500	4688850	26900	26900	26900	26900	0
617	20240314	100400	4688850	26900	26900	26900	26900	0
618	20240314	100300	4688850	26900	26950	26950	26900	15
619	20240314	100200	4285200	27000	27000	27000	27000	0
620	20240314	100100	4285200	27000	27000	27000	27000	0
621	20240314	100000	4285200	27000	27000	27000	27000	0
622	20240314	095900	4285200	27000	27000	27000	27000	3
623	20240314	095800	4204200	26950	26950	26950	26950	4
624	20240314	095700	4096400	26950	26950	26950	26950	0
625	20240314	095600	4096400	26950	26950	26950	26950	0
626	20240314	095500	4096400	26950	26950	26950	26950	0
627	20240314	095400	4096400	26950	26950	26950	26950	0
628	20240314	095300	4096400	26950	26950	26950	26950	0
629	20240314	095200	4096400	26950	26950	26950	26950	0
630	20240314	095100	4096400	26950	26950	26950	26950	0
631	20240314	095000	4096400	26950	26950	26950	26950	0
632	20240314	094900	4096400	26950	26950	26950	26950	0
633	20240314	094800	4096400	26950	26950	26950	26950	17
634	20240314	094700	3638250	26950	26950	26950	26950	0
635	20240314	094600	3638250	26950	26950	26950	26950	0
636	20240314	094500	3638250	26950	26950	26950	26950	0
637	20240314	094400	3638250	26950	26950	26950	26950	0
638	20240314	094300	3638250	26950	26950	26950	26950	0
639	20240314	094200	3638250	26950	26950	26950	26950	0
640	20240314	094100	3638250	26950	26950	26950	26950	2
641	20240314	094000	3584350	26950	26950	26950	26950	0
642	20240314	093900	3584350	26950	26950	26950	26950	0
643	20240314	093800	3584350	26950	26950	26950	26950	10
644	20240314	093700	3314850	26950	26950	26950	26950	2
645	20240314	093600	3260950	26950	26950	26950	26950	0
646	20240314	093500	3260950	26950	26950	26950	26950	0
647	20240314	093400	3260950	26950	26950	26950	26950	2
648	20240314	093300	3207050	26950	26950	26950	26950	3
649	20240314	093200	3126200	26950	26950	26950	26950	0
650	20240314	093100	3126200	26950	26950	26950	26950	2
651	20240314	093000	3072300	26950	26950	26950	26950	2
652	20240314	092900	3018400	26950	26950	26950	26950	66
653	20240314	092800	1239700	26950	26950	26950	26950	0
654	20240314	092700	1239700	26950	26950	26950	26950	0
655	20240314	092600	1239700	26950	26950	26950	26950	2
656	20240314	092500	1185800	26950	26950	26950	26950	0
657	20240314	092400	1185800	26950	26950	26950	26950	10
658	20240314	092300	916300	26950	26950	26950	26950	0
659	20240314	092200	916300	26950	26950	26950	26950	0
660	20240314	092100	916300	26950	26950	26950	26950	0
661	20240314	092000	916300	26950	26950	26950	26950	0
662	20240314	091900	916300	26950	26950	26950	26950	10
663	20240314	091800	646800	26950	26950	26950	26950	0
664	20240314	091700	646800	26950	26950	26950	26950	0
665	20240314	091600	646800	26950	26950	26950	26950	0
666	20240314	091500	646800	26950	26950	26950	26950	0
667	20240314	091400	646800	26950	26950	26950	26950	0
668	20240314	091300	646800	26950	26950	26950	26950	0
669	20240314	091200	646800	26950	26950	26950	26950	0
670	20240314	091100	646800	26950	26950	26950	26950	5
671	20240314	091000	512050	26950	26950	26950	26950	0
672	20240314	090900	512050	26950	26950	26950	26950	0
673	20240314	090800	512050	26950	26950	26950	26950	1
674	20240314	090700	485100	26950	26950	26950	26950	6
675	20240314	090600	323400	26950	26950	26950	26950	0
676	20240314	090500	323400	26950	26950	26950	26950	0
677	20240314	090400	323400	26950	26950	26950	26950	0
678	20240314	090300	323400	26950	26950	26950	26950	0
679	20240314	090200	323400	26950	26950	26950	26950	0
680	20240314	090100	323400	26950	26950	26950	26950	0
681	20240314	090000	323400	26950	26950	26950	26950	12