KissMeData/134790/min/candle-20240312.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240312	201800	41611400	27050	27050	27050	27050	112
3	20240312	201700	41611400	27050	27050	27050	27050	0
4	20240312	201600	41611400	27050	27050	27050	27050	0
5	20240312	201500	41611400	27050	27050	27050	27050	0
6	20240312	201400	41611400	27050	27050	27050	27050	0
7	20240312	201300	41611400	27050	27050	27050	27050	0
8	20240312	201200	41611400	27050	27050	27050	27050	0
9	20240312	201100	41611400	27050	27050	27050	27050	0
10	20240312	201000	41611400	27050	27050	27050	27050	0
11	20240312	200900	41611400	27050	27050	27050	27050	0
12	20240312	200800	41611400	27050	27050	27050	27050	0
13	20240312	200700	41611400	27050	27050	27050	27050	0
14	20240312	200600	41611400	27050	27050	27050	27050	0
15	20240312	200500	41611400	27050	27050	27050	27050	0
16	20240312	200400	41611400	27050	27050	27050	27050	0
17	20240312	200300	41611400	27050	27050	27050	27050	0
18	20240312	200200	41611400	27050	27050	27050	27050	0
19	20240312	200100	41611400	27050	27050	27050	27050	0
20	20240312	200000	41611400	27050	27050	27050	27050	0
21	20240312	195900	41611400	27050	27050	27050	27050	0
22	20240312	195800	41611400	27050	27050	27050	27050	0
23	20240312	195700	41611400	27050	27050	27050	27050	0
24	20240312	195600	41611400	27050	27050	27050	27050	0
25	20240312	195500	41611400	27050	27050	27050	27050	0
26	20240312	195400	41611400	27050	27050	27050	27050	0
27	20240312	195300	41611400	27050	27050	27050	27050	0
28	20240312	195200	41611400	27050	27050	27050	27050	0
29	20240312	195100	41611400	27050	27050	27050	27050	0
30	20240312	195000	41611400	27050	27050	27050	27050	0
31	20240312	194900	41611400	27050	27050	27050	27050	0
32	20240312	194800	41611400	27050	27050	27050	27050	112
33	20240312	194700	41611400	27050	27050	27050	27050	0
34	20240312	194600	41611400	27050	27050	27050	27050	0
35	20240312	194500	41611400	27050	27050	27050	27050	0
36	20240312	194400	41611400	27050	27050	27050	27050	0
37	20240312	194300	41611400	27050	27050	27050	27050	0
38	20240312	194200	41611400	27050	27050	27050	27050	0
39	20240312	194100	41611400	27050	27050	27050	27050	0
40	20240312	194000	41611400	27050	27050	27050	27050	0
41	20240312	193900	41611400	27050	27050	27050	27050	0
42	20240312	193800	41611400	27050	27050	27050	27050	0
43	20240312	193700	41611400	27050	27050	27050	27050	0
44	20240312	193600	41611400	27050	27050	27050	27050	0
45	20240312	193500	41611400	27050	27050	27050	27050	0
46	20240312	193400	41611400	27050	27050	27050	27050	0
47	20240312	193300	41611400	27050	27050	27050	27050	0
48	20240312	193200	41611400	27050	27050	27050	27050	0
49	20240312	193100	41611400	27050	27050	27050	27050	0
50	20240312	193000	41611400	27050	27050	27050	27050	0
51	20240312	192900	41611400	27050	27050	27050	27050	0
52	20240312	192800	41611400	27050	27050	27050	27050	0
53	20240312	192700	41611400	27050	27050	27050	27050	0
54	20240312	192600	41611400	27050	27050	27050	27050	0
55	20240312	192500	41611400	27050	27050	27050	27050	0
56	20240312	192400	41611400	27050	27050	27050	27050	0
57	20240312	192300	41611400	27050	27050	27050	27050	0
58	20240312	192200	41611400	27050	27050	27050	27050	0
59	20240312	192100	41611400	27050	27050	27050	27050	0
60	20240312	192000	41611400	27050	27050	27050	27050	0
61	20240312	191900	41611400	27050	27050	27050	27050	0
62	20240312	191800	41611400	27050	27050	27050	27050	112
63	20240312	191700	41611400	27050	27050	27050	27050	0
64	20240312	191600	41611400	27050	27050	27050	27050	0
65	20240312	191500	41611400	27050	27050	27050	27050	0
66	20240312	191400	41611400	27050	27050	27050	27050	0
67	20240312	191300	41611400	27050	27050	27050	27050	0
68	20240312	191200	41611400	27050	27050	27050	27050	0
69	20240312	191100	41611400	27050	27050	27050	27050	0
70	20240312	191000	41611400	27050	27050	27050	27050	0
71	20240312	190900	41611400	27050	27050	27050	27050	0
72	20240312	190800	41611400	27050	27050	27050	27050	0
73	20240312	190700	41611400	27050	27050	27050	27050	0
74	20240312	190600	41611400	27050	27050	27050	27050	0
75	20240312	190500	41611400	27050	27050	27050	27050	0
76	20240312	190400	41611400	27050	27050	27050	27050	0
77	20240312	190300	41611400	27050	27050	27050	27050	0
78	20240312	190200	41611400	27050	27050	27050	27050	0
79	20240312	190100	41611400	27050	27050	27050	27050	0
80	20240312	190000	41611400	27050	27050	27050	27050	0
81	20240312	185900	41611400	27050	27050	27050	27050	0
82	20240312	185800	41611400	27050	27050	27050	27050	0
83	20240312	185700	41611400	27050	27050	27050	27050	0
84	20240312	185600	41611400	27050	27050	27050	27050	0
85	20240312	185500	41611400	27050	27050	27050	27050	0
86	20240312	185400	41611400	27050	27050	27050	27050	0
87	20240312	185300	41611400	27050	27050	27050	27050	0
88	20240312	185200	41611400	27050	27050	27050	27050	0
89	20240312	185100	41611400	27050	27050	27050	27050	0
90	20240312	185000	41611400	27050	27050	27050	27050	0
91	20240312	184900	41611400	27050	27050	27050	27050	0
92	20240312	184800	41611400	27050	27050	27050	27050	112
93	20240312	184700	41611400	27050	27050	27050	27050	0
94	20240312	184600	41611400	27050	27050	27050	27050	0
95	20240312	184500	41611400	27050	27050	27050	27050	0
96	20240312	184400	41611400	27050	27050	27050	27050	0
97	20240312	184300	41611400	27050	27050	27050	27050	0
98	20240312	184200	41611400	27050	27050	27050	27050	0
99	20240312	184100	41611400	27050	27050	27050	27050	0
100	20240312	184000	41611400	27050	27050	27050	27050	0
101	20240312	183900	41611400	27050	27050	27050	27050	0
102	20240312	183800	41611400	27050	27050	27050	27050	0
103	20240312	183700	41611400	27050	27050	27050	27050	0
104	20240312	183600	41611400	27050	27050	27050	27050	0
105	20240312	183500	41611400	27050	27050	27050	27050	0
106	20240312	183400	41611400	27050	27050	27050	27050	0
107	20240312	183300	41611400	27050	27050	27050	27050	0
108	20240312	183200	41611400	27050	27050	27050	27050	0
109	20240312	183100	41611400	27050	27050	27050	27050	0
110	20240312	183000	41611400	27050	27050	27050	27050	0
111	20240312	182900	41611400	27050	27050	27050	27050	0
112	20240312	182800	41611400	27050	27050	27050	27050	0
113	20240312	182700	41611400	27050	27050	27050	27050	0
114	20240312	182600	41611400	27050	27050	27050	27050	0
115	20240312	182500	41611400	27050	27050	27050	27050	0
116	20240312	182400	41611400	27050	27050	27050	27050	0
117	20240312	182300	41611400	27050	27050	27050	27050	0
118	20240312	182200	41611400	27050	27050	27050	27050	0
119	20240312	182100	41611400	27050	27050	27050	27050	0
120	20240312	182000	41611400	27050	27050	27050	27050	0
121	20240312	181900	41611400	27050	27050	27050	27050	0
122	20240312	181800	41611400	27050	27050	27050	27050	112
123	20240312	181700	41611400	27050	27050	27050	27050	0
124	20240312	181600	41611400	27050	27050	27050	27050	0
125	20240312	181500	41611400	27050	27050	27050	27050	0
126	20240312	181400	41611400	27050	27050	27050	27050	0
127	20240312	181300	41611400	27050	27050	27050	27050	0
128	20240312	181200	41611400	27050	27050	27050	27050	0
129	20240312	181100	41611400	27050	27050	27050	27050	0
130	20240312	181000	41611400	27050	27050	27050	27050	0
131	20240312	180900	41611400	27050	27050	27050	27050	0
132	20240312	180800	41611400	27050	27050	27050	27050	0
133	20240312	180700	41611400	27050	27050	27050	27050	0
134	20240312	180600	41611400	27050	27050	27050	27050	0
135	20240312	180500	41611400	27050	27050	27050	27050	0
136	20240312	180400	41611400	27050	27050	27050	27050	0
137	20240312	180300	41611400	27050	27050	27050	27050	0
138	20240312	180200	41611400	27050	27050	27050	27050	0
139	20240312	180100	41611400	27050	27050	27050	27050	0
140	20240312	180000	41611400	27050	27050	27050	27050	0
141	20240312	175900	41611400	27050	27050	27050	27050	0
142	20240312	175800	41611400	27050	27050	27050	27050	0
143	20240312	175700	41611400	27050	27050	27050	27050	0
144	20240312	175600	41611400	27050	27050	27050	27050	0
145	20240312	175500	41611400	27050	27050	27050	27050	0
146	20240312	175400	41611400	27050	27050	27050	27050	0
147	20240312	175300	41611400	27050	27050	27050	27050	0
148	20240312	175200	41611400	27050	27050	27050	27050	0
149	20240312	175100	41611400	27050	27050	27050	27050	0
150	20240312	175000	41611400	27050	27050	27050	27050	0
151	20240312	174900	41611400	27050	27050	27050	27050	0
152	20240312	174800	41611400	27050	27050	27050	27050	112
153	20240312	174700	41611400	27050	27050	27050	27050	0
154	20240312	174600	41611400	27050	27050	27050	27050	0
155	20240312	174500	41611400	27050	27050	27050	27050	0
156	20240312	174400	41611400	27050	27050	27050	27050	0
157	20240312	174300	41611400	27050	27050	27050	27050	0
158	20240312	174200	41611400	27050	27050	27050	27050	0
159	20240312	174100	41611400	27050	27050	27050	27050	0
160	20240312	174000	41611400	27050	27050	27050	27050	0
161	20240312	173900	41611400	27050	27050	27050	27050	0
162	20240312	173800	41611400	27050	27050	27050	27050	0
163	20240312	173700	41611400	27050	27050	27050	27050	0
164	20240312	173600	41611400	27050	27050	27050	27050	0
165	20240312	173500	41611400	27050	27050	27050	27050	0
166	20240312	173400	41611400	27050	27050	27050	27050	0
167	20240312	173300	41611400	27050	27050	27050	27050	0
168	20240312	173200	41611400	27050	27050	27050	27050	0
169	20240312	173100	41611400	27050	27050	27050	27050	0
170	20240312	173000	41611400	27050	27050	27050	27050	0
171	20240312	172900	41611400	27050	27050	27050	27050	0
172	20240312	172800	41611400	27050	27050	27050	27050	0
173	20240312	172700	41611400	27050	27050	27050	27050	0
174	20240312	172600	41611400	27050	27050	27050	27050	0
175	20240312	172500	41611400	27050	27050	27050	27050	0
176	20240312	172400	41611400	27050	27050	27050	27050	0
177	20240312	172300	41611400	27050	27050	27050	27050	0
178	20240312	172200	41611400	27050	27050	27050	27050	0
179	20240312	172100	41611400	27050	27050	27050	27050	0
180	20240312	172000	41611400	27050	27050	27050	27050	0
181	20240312	171900	41611400	27050	27050	27050	27050	0
182	20240312	171800	41611400	27050	27050	27050	27050	112
183	20240312	171700	41611400	27050	27050	27050	27050	0
184	20240312	171600	41611400	27050	27050	27050	27050	0
185	20240312	171500	41611400	27050	27050	27050	27050	0
186	20240312	171400	41611400	27050	27050	27050	27050	0
187	20240312	171300	41611400	27050	27050	27050	27050	0
188	20240312	171200	41611400	27050	27050	27050	27050	0
189	20240312	171100	41611400	27050	27050	27050	27050	0
190	20240312	171000	41611400	27050	27050	27050	27050	0
191	20240312	170900	41611400	27050	27050	27050	27050	0
192	20240312	170800	41611400	27050	27050	27050	27050	0
193	20240312	170700	41611400	27050	27050	27050	27050	0
194	20240312	170600	41611400	27050	27050	27050	27050	0
195	20240312	170500	41611400	27050	27050	27050	27050	0
196	20240312	170400	41611400	27050	27050	27050	27050	0
197	20240312	170300	41611400	27050	27050	27050	27050	0
198	20240312	170200	41611400	27050	27050	27050	27050	0
199	20240312	170100	41611400	27050	27050	27050	27050	0
200	20240312	170000	41611400	27050	27050	27050	27050	0
201	20240312	165900	41611400	27050	27050	27050	27050	0
202	20240312	165800	41611400	27050	27050	27050	27050	0
203	20240312	165700	41611400	27050	27050	27050	27050	0
204	20240312	165600	41611400	27050	27050	27050	27050	0
205	20240312	165500	41611400	27050	27050	27050	27050	0
206	20240312	165400	41611400	27050	27050	27050	27050	0
207	20240312	165300	41611400	27050	27050	27050	27050	0
208	20240312	165200	41611400	27050	27050	27050	27050	0
209	20240312	165100	41611400	27050	27050	27050	27050	0
210	20240312	165000	41611400	27050	27050	27050	27050	0
211	20240312	164900	41611400	27050	27050	27050	27050	0
212	20240312	164800	41611400	27050	27050	27050	27050	112
213	20240312	164700	41611400	27050	27050	27050	27050	0
214	20240312	164600	41611400	27050	27050	27050	27050	0
215	20240312	164500	41611400	27050	27050	27050	27050	0
216	20240312	164400	41611400	27050	27050	27050	27050	0
217	20240312	164300	41611400	27050	27050	27050	27050	0
218	20240312	164200	41611400	27050	27050	27050	27050	0
219	20240312	164100	41611400	27050	27050	27050	27050	0
220	20240312	164000	41611400	27050	27050	27050	27050	0
221	20240312	163900	41611400	27050	27050	27050	27050	0
222	20240312	163800	41611400	27050	27050	27050	27050	0
223	20240312	163700	41611400	27050	27050	27050	27050	0
224	20240312	163600	41611400	27050	27050	27050	27050	0
225	20240312	163500	41611400	27050	27050	27050	27050	0
226	20240312	163400	41611400	27050	27050	27050	27050	0
227	20240312	163300	41611400	27050	27050	27050	27050	0
228	20240312	163200	41611400	27050	27050	27050	27050	0
229	20240312	163100	41611400	27050	27050	27050	27050	0
230	20240312	163000	41611400	27050	27050	27050	27050	0
231	20240312	162900	41611400	27050	27050	27050	27050	0
232	20240312	162800	41611400	27050	27050	27050	27050	0
233	20240312	162700	41611400	27050	27050	27050	27050	0
234	20240312	162600	41611400	27050	27050	27050	27050	0
235	20240312	162500	41611400	27050	27050	27050	27050	0
236	20240312	162400	41611400	27050	27050	27050	27050	0
237	20240312	162300	41611400	27050	27050	27050	27050	0
238	20240312	162200	41611400	27050	27050	27050	27050	0
239	20240312	162100	41611400	27050	27050	27050	27050	0
240	20240312	162000	41611400	27050	27050	27050	27050	0
241	20240312	161900	41611400	27050	27050	27050	27050	0
242	20240312	161800	41611400	27050	27050	27050	27050	112
243	20240312	161700	41611400	27050	27050	27050	27050	0
244	20240312	161600	41611400	27050	27050	27050	27050	0
245	20240312	161500	41611400	27050	27050	27050	27050	0
246	20240312	161400	41611400	27050	27050	27050	27050	0
247	20240312	161300	41611400	27050	27050	27050	27050	0
248	20240312	161200	41611400	27050	27050	27050	27050	0
249	20240312	161100	41611400	27050	27050	27050	27050	0
250	20240312	161000	41611400	27050	27050	27050	27050	0
251	20240312	160900	41611400	27050	27050	27050	27050	0
252	20240312	160800	41611400	27050	27050	27050	27050	0
253	20240312	160700	41611400	27050	27050	27050	27050	0
254	20240312	160600	41611400	27050	27050	27050	27050	0
255	20240312	160500	41611400	27050	27050	27050	27050	0
256	20240312	160400	41611400	27050	27050	27050	27050	0
257	20240312	160300	41611400	27050	27050	27050	27050	0
258	20240312	160200	41611400	27050	27050	27050	27050	0
259	20240312	160100	41611400	27050	27050	27050	27050	0
260	20240312	160000	41611400	27050	27050	27050	27050	0
261	20240312	155900	41611400	27050	27050	27050	27050	0
262	20240312	155800	41611400	27050	27050	27050	27050	0
263	20240312	155700	41611400	27050	27050	27050	27050	0
264	20240312	155600	41611400	27050	27050	27050	27050	0
265	20240312	155500	41611400	27050	27050	27050	27050	0
266	20240312	155400	41611400	27050	27050	27050	27050	0
267	20240312	155300	41611400	27050	27050	27050	27050	0
268	20240312	155200	41611400	27050	27050	27050	27050	0
269	20240312	155100	41611400	27050	27050	27050	27050	0
270	20240312	155000	41611400	27050	27050	27050	27050	0
271	20240312	154900	41611400	27050	27050	27050	27050	0
272	20240312	154800	41611400	27050	27050	27050	27050	112
273	20240312	154700	41611400	27050	27050	27050	27050	0
274	20240312	154600	41611400	27050	27050	27050	27050	0
275	20240312	154500	41611400	27050	27050	27050	27050	0
276	20240312	154400	41611400	27050	27050	27050	27050	0
277	20240312	154300	41611400	27050	27050	27050	27050	0
278	20240312	154200	41611400	27050	27050	27050	27050	0
279	20240312	154100	41611400	27050	27050	27050	27050	0
280	20240312	154000	41611400	27050	27050	27050	27050	0
281	20240312	153900	41611400	27050	27050	27050	27050	0
282	20240312	153800	41611400	27050	27050	27050	27050	0
283	20240312	153700	41611400	27050	27050	27050	27050	0
284	20240312	153600	41611400	27050	27050	27050	27050	0
285	20240312	153500	41611400	27050	27050	27050	27050	0
286	20240312	153400	41611400	27050	27050	27050	27050	0
287	20240312	153300	41611400	27050	27050	27050	27050	0
288	20240312	153200	41611400	27050	27050	27050	27050	0
289	20240312	153100	41611400	27050	27050	27050	27050	0
290	20240312	153000	41611400	27050	27050	27050	27050	112
291	20240312	152900	38581800	26750	26750	26750	26750	0
292	20240312	152800	38581800	26750	26750	26750	26750	0
293	20240312	152700	38581800	26750	26750	26750	26750	0
294	20240312	152600	38581800	26750	26750	26750	26750	0
295	20240312	152500	38581800	26750	26750	26750	26750	0
296	20240312	152400	38581800	26750	26750	26750	26750	0
297	20240312	152300	38581800	26750	26750	26750	26750	0
298	20240312	152200	38581800	26750	26750	26750	26750	0
299	20240312	152100	38581800	26750	26750	26750	26750	0
300	20240312	152000	38581800	26750	26750	26750	26750	0
301	20240312	151900	38581800	26750	26750	26750	26750	0
302	20240312	151800	38581800	26750	26750	26750	26750	0
303	20240312	151700	38581800	26750	26750	26750	26750	0
304	20240312	151600	38581800	26750	26750	26750	26750	0
305	20240312	151500	38581800	26750	26750	26750	26750	0
306	20240312	151400	38581800	26750	26750	26750	26750	0
307	20240312	151300	38581800	26750	26750	26750	26750	0
308	20240312	151200	38581800	26750	26750	26750	26750	3
309	20240312	151100	38501550	26700	26700	26700	26700	68
310	20240312	151000	36685950	26700	26700	26700	26700	0
311	20240312	150900	36685950	26700	26750	26750	26700	3
312	20240312	150800	36605750	26750	26750	26750	26750	0
313	20240312	150700	36605750	26750	26750	26750	26750	0
314	20240312	150600	36605750	26750	26750	26750	26750	0
315	20240312	150500	36605750	26750	26750	26750	26750	1
316	20240312	150400	36579000	26750	26750	26750	26750	0
317	20240312	150300	36579000	26750	26750	26750	26750	0
318	20240312	150200	36579000	26750	26750	26750	26750	0
319	20240312	150100	36579000	26750	26750	26750	26750	0
320	20240312	150000	36579000	26750	26750	26750	26750	0
321	20240312	145900	36579000	26750	26750	26750	26750	0
322	20240312	145800	36579000	26750	26750	26750	26750	0
323	20240312	145700	36579000	26750	26750	26750	26750	0
324	20240312	145600	36579000	26750	26750	26750	26750	2
325	20240312	145500	36525500	26750	26750	26750	26750	0
326	20240312	145400	36525500	26750	26750	26750	26750	0
327	20240312	145300	36525500	26750	26750	26750	26750	0
328	20240312	145200	36525500	26750	26750	26750	26750	0
329	20240312	145100	36525500	26750	26750	26750	26750	2
330	20240312	145000	36472000	26750	26750	26750	26750	0
331	20240312	144900	36472000	26750	26750	26750	26750	0
332	20240312	144800	36472000	26750	26750	26750	26750	0
333	20240312	144700	36472000	26750	26750	26750	26750	0
334	20240312	144600	36472000	26750	26750	26750	26750	0
335	20240312	144500	36472000	26750	26750	26750	26750	0
336	20240312	144400	36472000	26750	26750	26750	26750	0
337	20240312	144300	36472000	26750	26750	26750	26750	2
338	20240312	144200	36418500	26750	26750	26750	26750	0
339	20240312	144100	36418500	26750	26750	26750	26750	1
340	20240312	144000	36391750	26750	26750	26750	26750	1
341	20240312	143900	36365000	26750	26750	26750	26750	16
342	20240312	143800	35937000	26750	26750	26750	26750	0
343	20240312	143700	35937000	26750	26750	26750	26750	0
344	20240312	143600	35937000	26750	26750	26750	26750	0
345	20240312	143500	35937000	26750	26750	26750	26750	0
346	20240312	143400	35937000	26750	26750	26750	26750	3
347	20240312	143300	35856750	26750	26750	26750	26750	0
348	20240312	143200	35856750	26750	26750	26750	26750	0
349	20240312	143100	35856750	26750	26750	26750	26750	0
350	20240312	143000	35856750	26750	26750	26750	26750	0
351	20240312	142900	35856750	26750	26750	26750	26750	0
352	20240312	142800	35856750	26750	26750	26750	26750	1
353	20240312	142700	35830000	26750	26750	26750	26750	0
354	20240312	142600	35830000	26750	26750	26750	26750	0
355	20240312	142500	35830000	26750	26750	26750	26750	1
356	20240312	142400	35803250	26750	26750	26750	26750	0
357	20240312	142300	35803250	26750	26750	26750	26750	0
358	20240312	142200	35803250	26750	26750	26750	26750	0
359	20240312	142100	35803250	26750	26750	26750	26750	1
360	20240312	142000	35776500	26750	26750	26750	26750	0
361	20240312	141900	35776500	26750	26750	26750	26750	0
362	20240312	141800	35776500	26750	26750	26750	26750	0
363	20240312	141700	35776500	26750	26750	26750	26750	0
364	20240312	141600	35776500	26750	26750	26750	26750	0
365	20240312	141500	35776500	26750	26750	26750	26750	30
366	20240312	141400	34974000	26700	26700	26700	26700	0
367	20240312	141300	34974000	26700	26700	26700	26700	0
368	20240312	141200	34974000	26700	26700	26700	26700	0
369	20240312	141100	34974000	26700	26700	26700	26700	0
370	20240312	141000	34974000	26700	26700	26700	26700	0
371	20240312	140900	34974000	26700	26700	26700	26700	0
372	20240312	140800	34974000	26700	26700	26700	26700	0
373	20240312	140700	34974000	26700	26700	26700	26700	9
374	20240312	140600	34733700	26700	26700	26700	26700	0
375	20240312	140500	34733700	26700	26700	26700	26700	0
376	20240312	140400	34733700	26700	26700	26700	26700	0
377	20240312	140300	34733700	26700	26700	26700	26700	0
378	20240312	140200	34733700	26700	26700	26700	26700	0
379	20240312	140100	34733700	26700	26700	26700	26700	0
380	20240312	140000	34733700	26700	26700	26700	26700	0
381	20240312	135900	34733700	26700	26700	26700	26700	0
382	20240312	135800	34733700	26700	26700	26700	26700	0
383	20240312	135700	34733700	26700	26700	26700	26700	0
384	20240312	135600	34733700	26700	26700	26700	26700	0
385	20240312	135500	34733700	26700	26700	26700	26700	0
386	20240312	135400	34733700	26700	26700	26700	26700	0
387	20240312	135300	34733700	26700	26700	26700	26700	0
388	20240312	135200	34733700	26700	26700	26700	26700	0
389	20240312	135100	34733700	26700	26700	26700	26700	0
390	20240312	135000	34733700	26700	26700	26700	26700	0
391	20240312	134900	34733700	26700	26700	26700	26700	0
392	20240312	134800	34733700	26700	26700	26700	26700	0
393	20240312	134700	34733700	26700	26700	26700	26700	0
394	20240312	134600	34733700	26700	26700	26700	26700	29
395	20240312	134500	33959400	26700	26700	26700	26700	0
396	20240312	134400	33959400	26700	26700	26700	26700	0
397	20240312	134300	33959400	26700	26700	26700	26700	0
398	20240312	134200	33959400	26700	26700	26700	26700	1
399	20240312	134100	33932700	26700	26700	26700	26700	0
400	20240312	134000	33932700	26700	26700	26700	26700	0
401	20240312	133900	33932700	26700	26700	26700	26700	1
402	20240312	133800	33906000	26750	26750	26750	26750	0
403	20240312	133700	33906000	26750	26750	26750	26750	0
404	20240312	133600	33906000	26750	26750	26750	26750	0
405	20240312	133500	33906000	26750	26750	26750	26750	0
406	20240312	133400	33906000	26750	26750	26750	26750	0
407	20240312	133300	33906000	26750	26750	26750	26750	0
408	20240312	133200	33906000	26750	26750	26750	26750	0
409	20240312	133100	33906000	26750	26750	26750	26750	0
410	20240312	133000	33906000	26750	26750	26750	26750	2
411	20240312	132900	33852500	26750	26750	26750	26750	0
412	20240312	132800	33852500	26750	26750	26750	26750	0
413	20240312	132700	33852500	26750	26750	26750	26750	0
414	20240312	132600	33852500	26750	26750	26750	26750	0
415	20240312	132500	33852500	26750	26750	26750	26750	0
416	20240312	132400	33852500	26750	26750	26750	26750	0
417	20240312	132300	33852500	26750	26750	26750	26750	0
418	20240312	132200	33852500	26750	26750	26750	26750	0
419	20240312	132100	33852500	26750	26750	26750	26750	0
420	20240312	132000	33852500	26750	26750	26750	26750	0
421	20240312	131900	33852500	26750	26750	26750	26750	0
422	20240312	131800	33852500	26750	26750	26750	26750	0
423	20240312	131700	33852500	26750	26750	26750	26750	11
424	20240312	131600	33558250	26650	26650	26650	26650	0
425	20240312	131500	33558250	26650	26650	26650	26650	0
426	20240312	131400	33558250	26650	26650	26650	26650	0
427	20240312	131300	33558250	26650	26700	26700	26650	99
428	20240312	131200	30916650	26700	26700	26700	26700	137
429	20240312	131100	27258750	26750	26750	26750	26750	0
430	20240312	131000	27258750	26750	26750	26750	26750	3
431	20240312	130900	27178500	26750	26750	26750	26750	1
432	20240312	130800	27151750	26750	26750	26750	26750	10
433	20240312	130700	26884250	26750	26750	26750	26750	10
434	20240312	130600	26616750	26650	26650	26650	26650	0
435	20240312	130500	26616750	26650	26650	26650	26650	0
436	20240312	130400	26616750	26650	26650	26650	26650	0
437	20240312	130300	26616750	26650	26650	26650	26650	0
438	20240312	130200	26616750	26650	26650	26650	26650	0
439	20240312	130100	26616750	26650	26650	26650	26650	0
440	20240312	130000	26616750	26650	26650	26650	26650	0
441	20240312	125900	26616750	26650	26650	26650	26650	0
442	20240312	125800	26616750	26650	26650	26650	26650	0
443	20240312	125700	26616750	26650	26650	26650	26650	0
444	20240312	125600	26616750	26650	26650	26650	26650	0
445	20240312	125500	26616750	26650	26650	26650	26650	0
446	20240312	125400	26616750	26650	26650	26650	26650	0
447	20240312	125300	26616750	26650	26650	26650	26650	0
448	20240312	125200	26616750	26650	26650	26650	26650	0
449	20240312	125100	26616750	26650	26650	26650	26650	0
450	20240312	125000	26616750	26650	26650	26650	26650	0
451	20240312	124900	26616750	26650	26650	26650	26650	0
452	20240312	124800	26616750	26650	26650	26650	26650	0
453	20240312	124700	26616750	26650	26650	26650	26650	0
454	20240312	124600	26616750	26650	26650	26650	26650	0
455	20240312	124500	26616750	26650	26650	26650	26650	0
456	20240312	124400	26616750	26650	26650	26650	26650	0
457	20240312	124300	26616750	26650	26650	26650	26650	0
458	20240312	124200	26616750	26650	26650	26650	26650	0
459	20240312	124100	26616750	26650	26650	26650	26650	0
460	20240312	124000	26616750	26650	26650	26650	26650	0
461	20240312	123900	26616750	26650	26650	26650	26650	0
462	20240312	123800	26616750	26650	26650	26650	26650	0
463	20240312	123700	26616750	26650	26650	26650	26650	0
464	20240312	123600	26616750	26650	26650	26650	26650	0
465	20240312	123500	26616750	26650	26650	26650	26650	0
466	20240312	123400	26616750	26650	26650	26650	26650	0
467	20240312	123300	26616750	26650	26650	26650	26650	0
468	20240312	123200	26616750	26650	26650	26650	26650	0
469	20240312	123100	26616750	26650	26650	26650	26650	0
470	20240312	123000	26616750	26650	26650	26650	26650	0
471	20240312	122900	26616750	26650	26650	26650	26650	0
472	20240312	122800	26616750	26650	26650	26650	26650	0
473	20240312	122700	26616750	26650	26650	26650	26650	0
474	20240312	122600	26616750	26650	26650	26650	26650	0
475	20240312	122500	26616750	26650	26650	26650	26650	0
476	20240312	122400	26616750	26650	26650	26650	26650	0
477	20240312	122300	26616750	26650	26650	26650	26650	0
478	20240312	122200	26616750	26650	26650	26650	26650	0
479	20240312	122100	26616750	26650	26650	26650	26650	0
480	20240312	122000	26616750	26650	26650	26650	26650	0
481	20240312	121900	26616750	26650	26650	26650	26650	0
482	20240312	121800	26616750	26650	26650	26650	26650	0
483	20240312	121700	26616750	26650	26650	26650	26650	0
484	20240312	121600	26616750	26650	26650	26650	26650	0
485	20240312	121500	26616750	26650	26650	26650	26650	0
486	20240312	121400	26616750	26650	26650	26650	26650	0
487	20240312	121300	26616750	26650	26650	26650	26650	0
488	20240312	121200	26616750	26650	26800	26800	26650	500
489	20240312	121100	13263600	26850	26850	26850	26850	0
490	20240312	121000	13263600	26850	26850	26850	26850	0
491	20240312	120900	13263600	26850	26850	26850	26850	0
492	20240312	120800	13263600	26850	26850	26850	26850	0
493	20240312	120700	13263600	26850	26850	26850	26850	0
494	20240312	120600	13263600	26850	26850	26850	26850	0
495	20240312	120500	13263600	26850	26850	26850	26850	0
496	20240312	120400	13263600	26850	26850	26850	26850	0
497	20240312	120300	13263600	26850	26850	26850	26850	0
498	20240312	120200	13263600	26850	26850	26850	26850	0
499	20240312	120100	13263600	26850	26850	26850	26850	0
500	20240312	120000	13263600	26850	26850	26850	26850	0
501	20240312	115900	13263600	26850	26850	26850	26850	0
502	20240312	115800	13263600	26850	26850	26850	26850	0
503	20240312	115700	13263600	26850	26850	26850	26850	30
504	20240312	115600	12458100	26800	26800	26800	26800	0
505	20240312	115500	12458100	26800	26800	26800	26800	0
506	20240312	115400	12458100	26800	26800	26800	26800	0
507	20240312	115300	12458100	26800	26800	26800	26800	0
508	20240312	115200	12458100	26800	26800	26800	26800	0
509	20240312	115100	12458100	26800	26800	26800	26800	0
510	20240312	115000	12458100	26800	26800	26800	26800	0
511	20240312	114900	12458100	26800	26800	26800	26800	1
512	20240312	114800	12431300	26850	26850	26850	26850	0
513	20240312	114700	12431300	26850	26850	26850	26850	0
514	20240312	114600	12431300	26850	26850	26850	26850	0
515	20240312	114500	12431300	26850	26850	26850	26850	0
516	20240312	114400	12431300	26850	26850	26850	26850	1
517	20240312	114300	12404450	26750	26750	26750	26750	0
518	20240312	114200	12404450	26750	26750	26750	26750	0
519	20240312	114100	12404450	26750	26750	26750	26750	0
520	20240312	114000	12404450	26750	26750	26750	26750	0
521	20240312	113900	12404450	26750	26750	26750	26750	0
522	20240312	113800	12404450	26750	26750	26750	26750	0
523	20240312	113700	12404450	26750	26750	26750	26750	0
524	20240312	113600	12404450	26750	26750	26750	26750	0
525	20240312	113500	12404450	26750	26750	26750	26750	0
526	20240312	113400	12404450	26750	26750	26750	26750	0
527	20240312	113300	12404450	26750	26750	26750	26750	0
528	20240312	113200	12404450	26750	26750	26750	26750	0
529	20240312	113100	12404450	26750	26750	26750	26750	0
530	20240312	113000	12404450	26750	26750	26750	26750	0
531	20240312	112900	12404450	26750	26750	26750	26750	0
532	20240312	112800	12404450	26750	26750	26750	26750	0
533	20240312	112700	12404450	26750	26750	26750	26750	0
534	20240312	112600	12404450	26750	26750	26750	26750	0
535	20240312	112500	12404450	26750	26750	26750	26750	0
536	20240312	112400	12404450	26750	26750	26750	26750	0
537	20240312	112300	12404450	26750	26750	26750	26750	0
538	20240312	112200	12404450	26750	26750	26750	26750	3
539	20240312	112100	12324200	26850	26850	26850	26850	0
540	20240312	112000	12324200	26850	26850	26850	26850	0
541	20240312	111900	12324200	26850	26850	26850	26850	0
542	20240312	111800	12324200	26850	26850	26850	26850	0
543	20240312	111700	12324200	26850	26850	26850	26850	0
544	20240312	111600	12324200	26850	26850	26850	26850	0
545	20240312	111500	12324200	26850	26850	26850	26850	0
546	20240312	111400	12324200	26850	26850	26850	26850	0
547	20240312	111300	12324200	26850	26850	26850	26850	0
548	20240312	111200	12324200	26850	26850	26850	26850	0
549	20240312	111100	12324200	26850	26850	26850	26850	0
550	20240312	111000	12324200	26850	26850	26850	26850	0
551	20240312	110900	12324200	26850	26850	26850	26850	0
552	20240312	110800	12324200	26850	26850	26850	26850	0
553	20240312	110700	12324200	26850	26850	26850	26850	0
554	20240312	110600	12324200	26850	26850	26850	26850	0
555	20240312	110500	12324200	26850	26850	26850	26850	0
556	20240312	110400	12324200	26850	26850	26850	26850	0
557	20240312	110300	12324200	26850	26850	26850	26850	0
558	20240312	110200	12324200	26850	26850	26850	26850	0
559	20240312	110100	12324200	26850	26850	26850	26850	0
560	20240312	110000	12324200	26850	26850	26850	26850	1
561	20240312	105900	12297350	26750	26750	26750	26750	0
562	20240312	105800	12297350	26750	26750	26750	26750	0
563	20240312	105700	12297350	26750	26750	26750	26750	3
564	20240312	105600	12217100	26750	26750	26750	26750	3
565	20240312	105500	12136850	26700	26700	26700	26700	4
566	20240312	105400	12030050	26700	26700	26700	26700	0
567	20240312	105300	12030050	26700	26700	26700	26700	0
568	20240312	105200	12030050	26700	26700	26700	26700	0
569	20240312	105100	12030050	26700	26700	26700	26700	15
570	20240312	105000	11629550	26750	26750	26750	26750	8
571	20240312	104900	11415550	26750	26750	26750	26750	0
572	20240312	104800	11415550	26750	26750	26750	26750	0
573	20240312	104700	11415550	26750	26750	26750	26750	0
574	20240312	104600	11415550	26750	26750	26750	26750	3
575	20240312	104500	11335300	26750	26750	26750	26750	0
576	20240312	104400	11335300	26750	26800	26800	26750	53
577	20240312	104300	9916250	26850	26850	26850	26850	1
578	20240312	104200	9889400	26850	26850	26850	26850	0
579	20240312	104100	9889400	26850	26850	26850	26850	0
580	20240312	104000	9889400	26850	26850	26850	26850	18
581	20240312	103900	9406100	26850	26850	26850	26850	0
582	20240312	103800	9406100	26850	26850	26850	26850	0
583	20240312	103700	9406100	26850	26850	26850	26850	82
584	20240312	103600	7204400	26850	26850	26850	26850	0
585	20240312	103500	7204400	26850	26850	26850	26850	0
586	20240312	103400	7204400	26850	26850	26850	26850	0
587	20240312	103300	7204400	26850	26850	26850	26850	0
588	20240312	103200	7204400	26850	26850	26850	26850	0
589	20240312	103100	7204400	26850	26850	26850	26850	0
590	20240312	103000	7204400	26850	26850	26850	26850	0
591	20240312	102900	7204400	26850	26850	26850	26850	0
592	20240312	102800	7204400	26850	26850	26850	26850	0
593	20240312	102700	7204400	26850	26850	26850	26850	0
594	20240312	102600	7204400	26850	26850	26850	26850	0
595	20240312	102500	7204400	26850	26850	26850	26850	0
596	20240312	102400	7204400	26850	26850	26850	26850	0
597	20240312	102300	7204400	26850	26850	26850	26850	0
598	20240312	102200	7204400	26850	26850	26850	26850	0
599	20240312	102100	7204400	26850	26850	26850	26850	0
600	20240312	102000	7204400	26850	26850	26850	26850	0
601	20240312	101900	7204400	26850	26850	26850	26850	0
602	20240312	101800	7204400	26850	26850	26850	26850	0
603	20240312	101700	7204400	26850	26850	26850	26850	0
604	20240312	101600	7204400	26850	26850	26850	26850	0
605	20240312	101500	7204400	26850	26900	26900	26850	10
606	20240312	101400	6935850	26950	26950	26950	26950	0
607	20240312	101300	6935850	26950	26950	26950	26950	0
608	20240312	101200	6935850	26950	26950	26950	26950	0
609	20240312	101100	6935850	26950	26950	26950	26950	0
610	20240312	101000	6935850	26950	26950	26950	26950	0
611	20240312	100900	6935850	26950	26950	26950	26950	0
612	20240312	100800	6935850	26950	26950	26950	26950	0
613	20240312	100700	6935850	26950	26950	26950	26950	0
614	20240312	100600	6935850	26950	26950	26950	26950	0
615	20240312	100500	6935850	26950	26950	26950	26950	0
616	20240312	100400	6935850	26950	26950	26950	26950	0
617	20240312	100300	6935850	26950	26950	26950	26950	0
618	20240312	100200	6935850	26950	26950	26950	26950	11
619	20240312	100100	6639400	26850	26850	26850	26850	0
620	20240312	100000	6639400	26850	26850	26850	26850	1
621	20240312	095900	6612550	26850	26850	26850	26850	0
622	20240312	095800	6612550	26850	26850	26850	26850	0
623	20240312	095700	6612550	26850	26850	26850	26850	0
624	20240312	095600	6612550	26850	26850	26850	26850	0
625	20240312	095500	6612550	26850	26850	26850	26850	0
626	20240312	095400	6612550	26850	26850	26850	26850	19
627	20240312	095300	6102400	26850	26850	26850	26850	0
628	20240312	095200	6102400	26850	26850	26850	26850	0
629	20240312	095100	6102400	26850	26850	26850	26850	3
630	20240312	095000	6021850	26850	26850	26850	26850	0
631	20240312	094900	6021850	26850	26850	26850	26850	0
632	20240312	094800	6021850	26850	26850	26850	26850	0
633	20240312	094700	6021850	26850	26850	26850	26850	20
634	20240312	094600	5484850	26900	26900	26900	26900	0
635	20240312	094500	5484850	26900	26900	26900	26900	0
636	20240312	094400	5484850	26900	26900	26900	26900	1
637	20240312	094300	5457950	26900	26900	26900	26900	0
638	20240312	094200	5457950	26900	26900	26900	26900	0
639	20240312	094100	5457950	26900	26900	26900	26900	10
640	20240312	094000	5188950	26850	26850	26850	26850	0
641	20240312	093900	5188950	26850	26850	26850	26850	0
642	20240312	093800	5188950	26850	26850	26850	26850	24
643	20240312	093700	4544550	26800	26800	26800	26800	0
644	20240312	093600	4544550	26800	26850	26850	26800	4
645	20240312	093500	4437300	26800	26800	26800	26800	0
646	20240312	093400	4437300	26800	26800	26800	26800	0
647	20240312	093300	4437300	26800	26800	26800	26800	0
648	20240312	093200	4437300	26800	26800	26800	26800	0
649	20240312	093100	4437300	26800	26800	26800	26800	0
650	20240312	093000	4437300	26800	26800	26800	26800	0
651	20240312	092900	4437300	26800	26800	26800	26800	0
652	20240312	092800	4437300	26800	26800	26800	26800	0
653	20240312	092700	4437300	26800	26800	26800	26800	0
654	20240312	092600	4437300	26800	26800	26800	26800	0
655	20240312	092500	4437300	26800	26800	26800	26800	0
656	20240312	092400	4437300	26800	26800	26800	26800	10
657	20240312	092300	4169300	26800	26800	26800	26800	0
658	20240312	092200	4169300	26800	26800	26800	26800	50
659	20240312	092100	2829300	26700	26700	26700	26700	0
660	20240312	092000	2829300	26700	26700	26700	26700	0
661	20240312	091900	2829300	26700	26700	26700	26700	0
662	20240312	091800	2829300	26700	26700	26700	26700	0
663	20240312	091700	2829300	26700	26700	26700	26700	0
664	20240312	091600	2829300	26700	26700	26700	26700	0
665	20240312	091500	2829300	26700	26800	26800	26700	40
666	20240312	091400	1760700	26800	26800	26800	26800	0
667	20240312	091300	1760700	26800	26800	26800	26800	0
668	20240312	091200	1760700	26800	26800	26800	26800	0
669	20240312	091100	1760700	26800	26800	26800	26800	10
670	20240312	091000	1492700	26800	26800	26800	26800	0
671	20240312	090900	1492700	26800	26800	26800	26800	0
672	20240312	090800	1492700	26800	26800	26800	26800	0
673	20240312	090700	1492700	26800	26800	26800	26800	0
674	20240312	090600	1492700	26800	26800	26800	26800	1
675	20240312	090500	1465900	26650	26650	26650	26650	0
676	20240312	090400	1465900	26650	26650	26650	26650	3
677	20240312	090300	1385950	26800	26800	26800	26800	1
678	20240312	090200	1359150	26650	26650	26650	26650	0
679	20240312	090100	1359150	26650	26650	26650	26650	0
680	20240312	090000	1359150	26650	26650	26650	26650	51