KissMeData/120030/min/candle-20250326.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250326	201700	184284600	97300	97300	97300	97300	51
3	20250326	201600	184284600	97300	97300	97300	97300	0
4	20250326	201500	184284600	97300	97300	97300	97300	0
5	20250326	201400	184284600	97300	97300	97300	97300	0
6	20250326	201300	184284600	97300	97300	97300	97300	0
7	20250326	201200	184284600	97300	97300	97300	97300	0
8	20250326	201100	184284600	97300	97300	97300	97300	0
9	20250326	201000	184284600	97300	97300	97300	97300	0
10	20250326	200900	184284600	97300	97300	97300	97300	0
11	20250326	200800	184284600	97300	97300	97300	97300	0
12	20250326	200700	184284600	97300	97300	97300	97300	0
13	20250326	200600	184284600	97300	97300	97300	97300	0
14	20250326	200500	184284600	97300	97300	97300	97300	0
15	20250326	200400	184284600	97300	97300	97300	97300	0
16	20250326	200300	184284600	97300	97300	97300	97300	0
17	20250326	200200	184284600	97300	97300	97300	97300	0
18	20250326	200100	184284600	97300	97300	97300	97300	0
19	20250326	200000	184284600	97300	97300	97300	97300	0
20	20250326	195900	184284600	97300	97300	97300	97300	0
21	20250326	195800	184284600	97300	97300	97300	97300	0
22	20250326	195700	184284600	97300	97300	97300	97300	0
23	20250326	195600	184284600	97300	97300	97300	97300	0
24	20250326	195500	184284600	97300	97300	97300	97300	0
25	20250326	195400	184284600	97300	97300	97300	97300	0
26	20250326	195300	184284600	97300	97300	97300	97300	0
27	20250326	195200	184284600	97300	97300	97300	97300	0
28	20250326	195100	184284600	97300	97300	97300	97300	0
29	20250326	195000	184284600	97300	97300	97300	97300	0
30	20250326	194900	184284600	97300	97300	97300	97300	0
31	20250326	194800	184284600	97300	97300	97300	97300	0
32	20250326	194700	184284600	97300	97300	97300	97300	51
33	20250326	194600	184284600	97300	97300	97300	97300	0
34	20250326	194500	184284600	97300	97300	97300	97300	0
35	20250326	194400	184284600	97300	97300	97300	97300	0
36	20250326	194300	184284600	97300	97300	97300	97300	0
37	20250326	194200	184284600	97300	97300	97300	97300	0
38	20250326	194100	184284600	97300	97300	97300	97300	0
39	20250326	194000	184284600	97300	97300	97300	97300	0
40	20250326	193900	184284600	97300	97300	97300	97300	0
41	20250326	193800	184284600	97300	97300	97300	97300	0
42	20250326	193700	184284600	97300	97300	97300	97300	0
43	20250326	193600	184284600	97300	97300	97300	97300	0
44	20250326	193500	184284600	97300	97300	97300	97300	0
45	20250326	193400	184284600	97300	97300	97300	97300	0
46	20250326	193300	184284600	97300	97300	97300	97300	0
47	20250326	193200	184284600	97300	97300	97300	97300	0
48	20250326	193100	184284600	97300	97300	97300	97300	0
49	20250326	193000	184284600	97300	97300	97300	97300	0
50	20250326	192900	184284600	97300	97300	97300	97300	0
51	20250326	192800	184284600	97300	97300	97300	97300	0
52	20250326	192700	184284600	97300	97300	97300	97300	0
53	20250326	192600	184284600	97300	97300	97300	97300	0
54	20250326	192500	184284600	97300	97300	97300	97300	0
55	20250326	192400	184284600	97300	97300	97300	97300	0
56	20250326	192300	184284600	97300	97300	97300	97300	0
57	20250326	192200	184284600	97300	97300	97300	97300	0
58	20250326	192100	184284600	97300	97300	97300	97300	0
59	20250326	192000	184284600	97300	97300	97300	97300	0
60	20250326	191900	184284600	97300	97300	97300	97300	0
61	20250326	191800	184284600	97300	97300	97300	97300	0
62	20250326	191700	184284600	97300	97300	97300	97300	51
63	20250326	191600	184284600	97300	97300	97300	97300	0
64	20250326	191500	184284600	97300	97300	97300	97300	0
65	20250326	191400	184284600	97300	97300	97300	97300	0
66	20250326	191300	184284600	97300	97300	97300	97300	0
67	20250326	191200	184284600	97300	97300	97300	97300	0
68	20250326	191100	184284600	97300	97300	97300	97300	0
69	20250326	191000	184284600	97300	97300	97300	97300	0
70	20250326	190900	184284600	97300	97300	97300	97300	0
71	20250326	190800	184284600	97300	97300	97300	97300	0
72	20250326	190700	184284600	97300	97300	97300	97300	0
73	20250326	190600	184284600	97300	97300	97300	97300	0
74	20250326	190500	184284600	97300	97300	97300	97300	0
75	20250326	190400	184284600	97300	97300	97300	97300	0
76	20250326	190300	184284600	97300	97300	97300	97300	0
77	20250326	190200	184284600	97300	97300	97300	97300	0
78	20250326	190100	184284600	97300	97300	97300	97300	0
79	20250326	190000	184284600	97300	97300	97300	97300	0
80	20250326	185900	184284600	97300	97300	97300	97300	0
81	20250326	185800	184284600	97300	97300	97300	97300	0
82	20250326	185700	184284600	97300	97300	97300	97300	0
83	20250326	185600	184284600	97300	97300	97300	97300	0
84	20250326	185500	184284600	97300	97300	97300	97300	0
85	20250326	185400	184284600	97300	97300	97300	97300	0
86	20250326	185300	184284600	97300	97300	97300	97300	0
87	20250326	185200	184284600	97300	97300	97300	97300	0
88	20250326	185100	184284600	97300	97300	97300	97300	0
89	20250326	185000	184284600	97300	97300	97300	97300	0
90	20250326	184900	184284600	97300	97300	97300	97300	0
91	20250326	184800	184284600	97300	97300	97300	97300	0
92	20250326	184700	184284600	97300	97300	97300	97300	51
93	20250326	184600	184284600	97300	97300	97300	97300	0
94	20250326	184500	184284600	97300	97300	97300	97300	0
95	20250326	184400	184284600	97300	97300	97300	97300	0
96	20250326	184300	184284600	97300	97300	97300	97300	0
97	20250326	184200	184284600	97300	97300	97300	97300	0
98	20250326	184100	184284600	97300	97300	97300	97300	0
99	20250326	184000	184284600	97300	97300	97300	97300	0
100	20250326	183900	184284600	97300	97300	97300	97300	0
101	20250326	183800	184284600	97300	97300	97300	97300	0
102	20250326	183700	184284600	97300	97300	97300	97300	0
103	20250326	183600	184284600	97300	97300	97300	97300	0
104	20250326	183500	184284600	97300	97300	97300	97300	0
105	20250326	183400	184284600	97300	97300	97300	97300	0
106	20250326	183300	184284600	97300	97300	97300	97300	0
107	20250326	183200	184284600	97300	97300	97300	97300	0
108	20250326	183100	184284600	97300	97300	97300	97300	0
109	20250326	183000	184284600	97300	97300	97300	97300	0
110	20250326	182900	184284600	97300	97300	97300	97300	0
111	20250326	182800	184284600	97300	97300	97300	97300	0
112	20250326	182700	184284600	97300	97300	97300	97300	0
113	20250326	182600	184284600	97300	97300	97300	97300	0
114	20250326	182500	184284600	97300	97300	97300	97300	0
115	20250326	182400	184284600	97300	97300	97300	97300	0
116	20250326	182300	184284600	97300	97300	97300	97300	0
117	20250326	182200	184284600	97300	97300	97300	97300	0
118	20250326	182100	184284600	97300	97300	97300	97300	0
119	20250326	182000	184284600	97300	97300	97300	97300	0
120	20250326	181900	184284600	97300	97300	97300	97300	0
121	20250326	181800	184284600	97300	97300	97300	97300	0
122	20250326	181700	184284600	97300	97300	97300	97300	51
123	20250326	181600	184284600	97300	97300	97300	97300	0
124	20250326	181500	184284600	97300	97300	97300	97300	0
125	20250326	181400	184284600	97300	97300	97300	97300	0
126	20250326	181300	184284600	97300	97300	97300	97300	0
127	20250326	181200	184284600	97300	97300	97300	97300	0
128	20250326	181100	184284600	97300	97300	97300	97300	0
129	20250326	181000	184284600	97300	97300	97300	97300	0
130	20250326	180900	184284600	97300	97300	97300	97300	0
131	20250326	180800	184284600	97300	97300	97300	97300	0
132	20250326	180700	184284600	97300	97300	97300	97300	0
133	20250326	180600	184284600	97300	97300	97300	97300	0
134	20250326	180500	184284600	97300	97300	97300	97300	0
135	20250326	180400	184284600	97300	97300	97300	97300	0
136	20250326	180300	184284600	97300	97300	97300	97300	0
137	20250326	180200	184284600	97300	97300	97300	97300	0
138	20250326	180100	184284600	97300	97300	97300	97300	0
139	20250326	180000	184284600	97300	97300	97300	97300	0
140	20250326	175900	184284600	97300	97300	97300	97300	0
141	20250326	175800	184284600	97300	97300	97300	97300	0
142	20250326	175700	184284600	97300	97300	97300	97300	0
143	20250326	175600	184284600	97300	97300	97300	97300	0
144	20250326	175500	184284600	97300	97300	97300	97300	0
145	20250326	175400	184284600	97300	97300	97300	97300	0
146	20250326	175300	184284600	97300	97300	97300	97300	0
147	20250326	175200	184284600	97300	97300	97300	97300	0
148	20250326	175100	184284600	97300	97300	97300	97300	0
149	20250326	175000	184284600	97300	97300	97300	97300	0
150	20250326	174900	184284600	97300	97300	97300	97300	0
151	20250326	174800	184284600	97300	97300	97300	97300	0
152	20250326	174700	184284600	97300	97300	97300	97300	51
153	20250326	174600	184284600	97300	97300	97300	97300	0
154	20250326	174500	184284600	97300	97300	97300	97300	0
155	20250326	174400	184284600	97300	97300	97300	97300	0
156	20250326	174300	184284600	97300	97300	97300	97300	0
157	20250326	174200	184284600	97300	97300	97300	97300	0
158	20250326	174100	184284600	97300	97300	97300	97300	0
159	20250326	174000	184284600	97300	97300	97300	97300	0
160	20250326	173900	184284600	97300	97300	97300	97300	0
161	20250326	173800	184284600	97300	97300	97300	97300	0
162	20250326	173700	184284600	97300	97300	97300	97300	0
163	20250326	173600	184284600	97300	97300	97300	97300	0
164	20250326	173500	184284600	97300	97300	97300	97300	0
165	20250326	173400	184284600	97300	97300	97300	97300	0
166	20250326	173300	184284600	97300	97300	97300	97300	0
167	20250326	173200	184284600	97300	97300	97300	97300	0
168	20250326	173100	184284600	97300	97300	97300	97300	0
169	20250326	173000	184284600	97300	97300	97300	97300	0
170	20250326	172900	184284600	97300	97300	97300	97300	0
171	20250326	172800	184284600	97300	97300	97300	97300	0
172	20250326	172700	184284600	97300	97300	97300	97300	0
173	20250326	172600	184284600	97300	97300	97300	97300	0
174	20250326	172500	184284600	97300	97300	97300	97300	0
175	20250326	172400	184284600	97300	97300	97300	97300	0
176	20250326	172300	184284600	97300	97300	97300	97300	0
177	20250326	172200	184284600	97300	97300	97300	97300	0
178	20250326	172100	184284600	97300	97300	97300	97300	0
179	20250326	172000	184284600	97300	97300	97300	97300	0
180	20250326	171900	184284600	97300	97300	97300	97300	0
181	20250326	171800	184284600	97300	97300	97300	97300	0
182	20250326	171700	184284600	97300	97300	97300	97300	51
183	20250326	171600	184284600	97300	97300	97300	97300	0
184	20250326	171500	184284600	97300	97300	97300	97300	0
185	20250326	171400	184284600	97300	97300	97300	97300	0
186	20250326	171300	184284600	97300	97300	97300	97300	0
187	20250326	171200	184284600	97300	97300	97300	97300	0
188	20250326	171100	184284600	97300	97300	97300	97300	0
189	20250326	171000	184284600	97300	97300	97300	97300	0
190	20250326	170900	184284600	97300	97300	97300	97300	0
191	20250326	170800	184284600	97300	97300	97300	97300	0
192	20250326	170700	184284600	97300	97300	97300	97300	0
193	20250326	170600	184284600	97300	97300	97300	97300	0
194	20250326	170500	184284600	97300	97300	97300	97300	0
195	20250326	170400	184284600	97300	97300	97300	97300	0
196	20250326	170300	184284600	97300	97300	97300	97300	0
197	20250326	170200	184284600	97300	97300	97300	97300	0
198	20250326	170100	184284600	97300	97300	97300	97300	0
199	20250326	170000	184284600	97300	97300	97300	97300	0
200	20250326	165900	184284600	97300	97300	97300	97300	0
201	20250326	165800	184284600	97300	97300	97300	97300	0
202	20250326	165700	184284600	97300	97300	97300	97300	0
203	20250326	165600	184284600	97300	97300	97300	97300	0
204	20250326	165500	184284600	97300	97300	97300	97300	0
205	20250326	165400	184284600	97300	97300	97300	97300	0
206	20250326	165300	184284600	97300	97300	97300	97300	0
207	20250326	165200	184284600	97300	97300	97300	97300	0
208	20250326	165100	184284600	97300	97300	97300	97300	0
209	20250326	165000	184284600	97300	97300	97300	97300	0
210	20250326	164900	184284600	97300	97300	97300	97300	0
211	20250326	164800	184284600	97300	97300	97300	97300	0
212	20250326	164700	184284600	97300	97300	97300	97300	51
213	20250326	164600	184284600	97300	97300	97300	97300	0
214	20250326	164500	184284600	97300	97300	97300	97300	0
215	20250326	164400	184284600	97300	97300	97300	97300	0
216	20250326	164300	184284600	97300	97300	97300	97300	0
217	20250326	164200	184284600	97300	97300	97300	97300	0
218	20250326	164100	184284600	97300	97300	97300	97300	0
219	20250326	164000	184284600	97300	97300	97300	97300	0
220	20250326	163900	184284600	97300	97300	97300	97300	0
221	20250326	163800	184284600	97300	97300	97300	97300	0
222	20250326	163700	184284600	97300	97300	97300	97300	0
223	20250326	163600	184284600	97300	97300	97300	97300	0
224	20250326	163500	184284600	97300	97300	97300	97300	0
225	20250326	163400	184284600	97300	97300	97300	97300	0
226	20250326	163300	184284600	97300	97300	97300	97300	0
227	20250326	163200	184284600	97300	97300	97300	97300	0
228	20250326	163100	184284600	97300	97300	97300	97300	0
229	20250326	163000	184284600	97300	97300	97300	97300	0
230	20250326	162900	184284600	97300	97300	97300	97300	0
231	20250326	162800	184284600	97300	97300	97300	97300	0
232	20250326	162700	184284600	97300	97300	97300	97300	0
233	20250326	162600	184284600	97300	97300	97300	97300	0
234	20250326	162500	184284600	97300	97300	97300	97300	0
235	20250326	162400	184284600	97300	97300	97300	97300	0
236	20250326	162300	184284600	97300	97300	97300	97300	0
237	20250326	162200	184284600	97300	97300	97300	97300	0
238	20250326	162100	184284600	97300	97300	97300	97300	0
239	20250326	162000	184284600	97300	97300	97300	97300	0
240	20250326	161900	184284600	97300	97300	97300	97300	0
241	20250326	161800	184284600	97300	97300	97300	97300	0
242	20250326	161700	184284600	97300	97300	97300	97300	51
243	20250326	161600	184284600	97300	97300	97300	97300	0
244	20250326	161500	184284600	97300	97300	97300	97300	0
245	20250326	161400	184284600	97300	97300	97300	97300	0
246	20250326	161300	184284600	97300	97300	97300	97300	0
247	20250326	161200	184284600	97300	97300	97300	97300	0
248	20250326	161100	184284600	97300	97300	97300	97300	0
249	20250326	161000	184284600	97300	97300	97300	97300	0
250	20250326	160900	184284600	97300	97300	97300	97300	0
251	20250326	160800	184284600	97300	97300	97300	97300	0
252	20250326	160700	184284600	97300	97300	97300	97300	0
253	20250326	160600	184284600	97300	97300	97300	97300	0
254	20250326	160500	184284600	97300	97300	97300	97300	0
255	20250326	160400	184284600	97300	97300	97300	97300	0
256	20250326	160300	184284600	97300	97300	97300	97300	0
257	20250326	160200	184284600	97300	97300	97300	97300	0
258	20250326	160100	184284600	97300	97300	97300	97300	0
259	20250326	160000	184284600	97300	97300	97300	97300	0
260	20250326	155900	184284600	97300	97300	97300	97300	0
261	20250326	155800	184284600	97300	97300	97300	97300	0
262	20250326	155700	184284600	97300	97300	97300	97300	0
263	20250326	155600	184284600	97300	97300	97300	97300	0
264	20250326	155500	184284600	97300	97300	97300	97300	0
265	20250326	155400	184284600	97300	97300	97300	97300	0
266	20250326	155300	184284600	97300	97300	97300	97300	0
267	20250326	155200	184284600	97300	97300	97300	97300	0
268	20250326	155100	184284600	97300	97300	97300	97300	0
269	20250326	155000	184284600	97300	97300	97300	97300	0
270	20250326	154900	184284600	97300	97300	97300	97300	0
271	20250326	154800	184284600	97300	97300	97300	97300	0
272	20250326	154700	184284600	97300	97300	97300	97300	51
273	20250326	154600	184284600	97300	97300	97300	97300	0
274	20250326	154500	184284600	97300	97300	97300	97300	0
275	20250326	154400	184284600	97300	97300	97300	97300	0
276	20250326	154300	184284600	97300	97300	97300	97300	0
277	20250326	154200	184284600	97300	97300	97300	97300	0
278	20250326	154100	184284600	97300	97300	97300	97300	0
279	20250326	154000	184284600	97300	97300	97300	97300	0
280	20250326	153900	184284600	97300	97300	97300	97300	0
281	20250326	153800	184284600	97300	97300	97300	97300	0
282	20250326	153700	184284600	97300	97300	97300	97300	0
283	20250326	153600	184284600	97300	97300	97300	97300	0
284	20250326	153500	184284600	97300	97300	97300	97300	0
285	20250326	153400	184284600	97300	97300	97300	97300	0
286	20250326	153300	184284600	97300	97300	97300	97300	0
287	20250326	153200	184284600	97300	97300	97300	97300	0
288	20250326	153100	184284600	97300	97300	97300	97300	0
289	20250326	153000	184284600	97300	97300	97300	97300	51
290	20250326	152900	179322300	97200	97200	97200	97200	0
291	20250326	152800	179322300	97200	97200	97200	97200	0
292	20250326	152700	179322300	97200	97200	97200	97200	0
293	20250326	152600	179322300	97200	97200	97200	97200	0
294	20250326	152500	179322300	97200	97200	97200	97200	0
295	20250326	152400	179322300	97200	97200	97200	97200	0
296	20250326	152300	179322300	97200	97200	97200	97200	0
297	20250326	152200	179322300	97200	97200	97200	97200	0
298	20250326	152100	179322300	97200	97200	97200	97200	0
299	20250326	152000	179322300	97200	97200	97200	97200	0
300	20250326	151900	179322300	97200	97300	97300	97200	5
301	20250326	151800	178836200	97300	97300	97300	97300	1
302	20250326	151700	178738900	97300	97700	97700	97300	4
303	20250326	151600	178348900	97300	97300	97300	97300	0
304	20250326	151500	178348900	97300	97300	97300	97300	0
305	20250326	151400	178348900	97300	97300	97300	97300	0
306	20250326	151300	178348900	97300	97300	97300	97300	0
307	20250326	151200	178348900	97300	97300	97300	97300	3
308	20250326	151100	178057000	97300	97300	97300	97300	8
309	20250326	151000	177278600	97300	97300	97300	97300	1
310	20250326	150900	177181300	97300	97300	97300	97300	0
311	20250326	150800	177181300	97300	97300	97300	97300	0
312	20250326	150700	177181300	97300	97300	97300	97300	0
313	20250326	150600	177181300	97300	97300	97300	97300	0
314	20250326	150500	177181300	97300	97300	97300	97300	0
315	20250326	150400	177181300	97300	97300	97300	97300	11
316	20250326	150300	176111000	97600	97600	97600	97600	0
317	20250326	150200	176111000	97600	97600	97600	97600	0
318	20250326	150100	176111000	97600	97600	97600	97600	0
319	20250326	150000	176111000	97600	97600	97600	97600	0
320	20250326	145900	176111000	97600	97600	97600	97600	0
321	20250326	145800	176111000	97600	97600	97600	97600	0
322	20250326	145700	176111000	97600	97600	97600	97600	0
323	20250326	145600	176111000	97600	97600	97600	97600	0
324	20250326	145500	176111000	97600	97200	97600	97200	24
325	20250326	145400	173771100	97100	97100	97100	97100	0
326	20250326	145300	173771100	97100	97100	97100	97100	2
327	20250326	145200	173576900	97100	97100	97100	97100	0
328	20250326	145100	173576900	97100	97100	97100	97100	32
329	20250326	145000	170469700	97500	97100	97500	97100	2
330	20250326	144900	170275100	97100	97300	97300	97100	60
331	20250326	144800	164445800	97200	97200	97200	97200	0
332	20250326	144700	164445800	97200	97200	97200	97200	0
333	20250326	144600	164445800	97200	97200	97200	97200	0
334	20250326	144500	164445800	97200	97200	97200	97200	1
335	20250326	144400	164348600	97200	97200	97200	97200	2
336	20250326	144300	164154200	97100	97100	97100	97100	0
337	20250326	144200	164154200	97100	97400	97400	97100	134
338	20250326	144100	151129500	97400	97400	97400	97400	0
339	20250326	144000	151129500	97400	97400	97400	97400	1
340	20250326	143900	151032100	97400	97400	97400	97400	0
341	20250326	143800	151032100	97400	97400	97400	97400	2
342	20250326	143700	150837300	97400	97400	97400	97400	0
343	20250326	143600	150837300	97400	97400	97400	97400	0
344	20250326	143500	150837300	97400	97400	97400	97400	11
345	20250326	143400	149765900	97400	97400	97400	97400	0
346	20250326	143300	149765900	97400	97500	97500	97400	2
347	20250326	143200	149571000	97500	97500	97500	97500	0
348	20250326	143100	149571000	97500	97500	97500	97500	0
349	20250326	143000	149571000	97500	97500	97500	97500	3
350	20250326	142900	149278500	97500	97500	97500	97500	0
351	20250326	142800	149278500	97500	97600	97600	97500	3
352	20250326	142700	148985900	97500	97500	97500	97500	0
353	20250326	142600	148985900	97500	97500	97500	97500	0
354	20250326	142500	148985900	97500	97500	97500	97500	1
355	20250326	142400	148888400	97500	97500	97500	97500	0
356	20250326	142300	148888400	97500	97500	97500	97500	0
357	20250326	142200	148888400	97500	97500	97500	97500	0
358	20250326	142100	148888400	97500	97500	97500	97500	0
359	20250326	142000	148888400	97500	97500	97500	97500	0
360	20250326	141900	148888400	97500	97500	97500	97500	4
361	20250326	141800	148498400	97400	97400	97400	97400	2
362	20250326	141700	148303600	97400	97400	97400	97400	0
363	20250326	141600	148303600	97400	97400	97400	97400	0
364	20250326	141500	148303600	97400	97400	97400	97400	1
365	20250326	141400	148206200	97300	97300	97300	97300	0
366	20250326	141300	148206200	97300	97300	97300	97300	0
367	20250326	141200	148206200	97300	97300	97300	97300	0
368	20250326	141100	148206200	97300	97700	97700	97300	102
369	20250326	141000	138266300	97700	97700	97700	97700	0
370	20250326	140900	138266300	97700	97700	97700	97700	1
371	20250326	140800	138168600	97700	97700	97700	97700	0
372	20250326	140700	138168600	97700	97700	97700	97700	2
373	20250326	140600	137973200	97700	97700	97700	97700	0
374	20250326	140500	137973200	97700	97600	97700	97600	3
375	20250326	140400	137680300	97600	97600	97600	97600	0
376	20250326	140300	137680300	97600	97600	97600	97600	10
377	20250326	140200	136704300	97600	97700	97700	97600	8
378	20250326	140100	135923300	97700	97700	97700	97700	0
379	20250326	140000	135923300	97700	97700	97700	97700	1
380	20250326	135900	135825600	97600	97600	97600	97600	0
381	20250326	135800	135825600	97600	97600	97600	97600	0
382	20250326	135700	135825600	97600	97600	97600	97600	0
383	20250326	135600	135825600	97600	97600	97600	97600	0
384	20250326	135500	135825600	97600	97700	97700	97600	7
385	20250326	135400	135142200	97700	97700	97700	97700	0
386	20250326	135300	135142200	97700	97700	97700	97700	1
387	20250326	135200	135044500	97700	97700	97700	97700	0
388	20250326	135100	135044500	97700	97700	97700	97700	1
389	20250326	135000	134946800	97700	97700	97700	97700	0
390	20250326	134900	134946800	97700	97700	97700	97700	6
391	20250326	134800	134360600	97600	97600	97600	97600	0
392	20250326	134700	134360600	97600	97600	97600	97600	0
393	20250326	134600	134360600	97600	97600	97600	97600	13
394	20250326	134500	133091800	97600	97600	97600	97600	7
395	20250326	134400	132408600	97600	97600	97600	97600	1
396	20250326	134300	132311000	97600	97600	97600	97600	0
397	20250326	134200	132311000	97600	97600	97600	97600	1
398	20250326	134100	132213400	97600	97600	97600	97600	1
399	20250326	134000	132115800	97600	97600	97600	97600	0
400	20250326	133900	132115800	97600	97600	97600	97600	1
401	20250326	133800	132018200	97600	97600	97600	97600	0
402	20250326	133700	132018200	97600	97600	97600	97600	1
403	20250326	133600	131920600	97600	97600	97600	97600	0
404	20250326	133500	131920600	97600	97600	97600	97600	1
405	20250326	133400	131823000	97600	97600	97600	97600	1
406	20250326	133300	131725400	97600	97600	97600	97600	0
407	20250326	133200	131725400	97600	97600	97600	97600	1
408	20250326	133100	131627800	97600	97600	97600	97600	0
409	20250326	133000	131627800	97600	97600	97600	97600	1
410	20250326	132900	131530200	97600	97600	97600	97600	3
411	20250326	132800	131237400	97700	97700	97700	97700	3
412	20250326	132700	130944300	97600	97600	97600	97600	0
413	20250326	132600	130944300	97600	97600	97600	97600	0
414	20250326	132500	130944300	97600	97600	97600	97600	0
415	20250326	132400	130944300	97600	97600	97600	97600	4
416	20250326	132300	130553900	97600	97600	97600	97600	1
417	20250326	132200	130456300	97600	97600	97600	97600	0
418	20250326	132100	130456300	97600	97600	97600	97600	2
419	20250326	132000	130261100	97600	97600	97600	97600	0
420	20250326	131900	130261100	97600	97500	97600	97500	14
421	20250326	131800	128896000	97500	97500	97500	97500	1
422	20250326	131700	128798500	97400	97400	97400	97400	1
423	20250326	131600	128701100	97400	97400	97500	97400	3
424	20250326	131500	128408800	97400	97400	97400	97400	0
425	20250326	131400	128408800	97400	97400	97400	97400	1
426	20250326	131300	128311400	97400	97400	97400	97400	0
427	20250326	131200	128311400	97400	97400	97400	97400	2
428	20250326	131100	128116600	97400	97400	97400	97400	0
429	20250326	131000	128116600	97400	97400	97400	97400	0
430	20250326	130900	128116600	97400	97400	97400	97400	7
431	20250326	130800	127434800	97500	97500	97500	97500	2
432	20250326	130700	127239800	97500	97500	97500	97500	0
433	20250326	130600	127239800	97500	97500	97500	97500	0
434	20250326	130500	127239800	97500	97500	97500	97500	0
435	20250326	130400	127239800	97500	97500	97500	97500	17
436	20250326	130300	125582300	97500	97500	97500	97500	0
437	20250326	130200	125582300	97500	97500	97500	97500	0
438	20250326	130100	125582300	97500	97500	97500	97500	1
439	20250326	130000	125484800	97500	97500	97500	97500	0
440	20250326	125900	125484800	97500	97500	97500	97500	2
441	20250326	125800	125289800	97600	97600	97600	97600	3
442	20250326	125700	124997000	97700	97700	97700	97700	0
443	20250326	125600	124997000	97700	97700	97700	97700	1
444	20250326	125500	124899300	97700	97700	97700	97700	1
445	20250326	125400	124801600	97700	97700	97700	97700	0
446	20250326	125300	124801600	97700	97700	97700	97700	3
447	20250326	125200	124508500	97700	97700	97700	97700	0
448	20250326	125100	124508500	97700	97700	97700	97700	1
449	20250326	125000	124410800	97700	97700	97700	97700	0
450	20250326	124900	124410800	97700	97700	97700	97700	1
451	20250326	124800	124313100	97700	97700	97700	97700	1
452	20250326	124700	124215400	97700	97700	97700	97700	0
453	20250326	124600	124215400	97700	97700	97700	97700	1
454	20250326	124500	124117700	97700	97700	97700	97700	0
455	20250326	124400	124117700	97700	97700	97700	97700	1
456	20250326	124300	124020000	97700	97700	97700	97700	0
457	20250326	124200	124020000	97700	97700	97700	97700	1
458	20250326	124100	123922300	97700	97700	97700	97700	1
459	20250326	124000	123824600	97700	97700	97700	97700	0
460	20250326	123900	123824600	97700	97700	97700	97700	1
461	20250326	123800	123726900	97700	97700	97700	97700	0
462	20250326	123700	123726900	97700	97700	97700	97700	1
463	20250326	123600	123629200	97700	97700	97700	97700	0
464	20250326	123500	123629200	97700	97700	97700	97700	1
465	20250326	123400	123531500	97700	97700	97700	97700	0
466	20250326	123300	123531500	97700	97700	97700	97700	1
467	20250326	123200	123433800	97700	97700	97700	97700	2
468	20250326	123100	123238400	97700	97700	97700	97700	0
469	20250326	123000	123238400	97700	97700	97700	97700	1
470	20250326	122900	123140700	97600	97600	97600	97600	0
471	20250326	122800	123140700	97600	97600	97600	97600	0
472	20250326	122700	123140700	97600	97600	97600	97600	3
473	20250326	122600	122847900	97600	97600	97600	97600	1
474	20250326	122500	122750300	97600	97600	97600	97600	1
475	20250326	122400	122652700	97600	97600	97600	97600	0
476	20250326	122300	122652700	97600	97600	97600	97600	1
477	20250326	122200	122555100	97600	97600	97600	97600	0
478	20250326	122100	122555100	97600	97600	97600	97600	2
479	20250326	122000	122359900	97600	97600	97600	97600	0
480	20250326	121900	122359900	97600	97600	97600	97600	1
481	20250326	121800	122262300	97500	97500	97500	97500	0
482	20250326	121700	122262300	97500	97500	97500	97500	0
483	20250326	121600	122262300	97500	97500	97500	97500	10
484	20250326	121500	121287300	97400	97400	97400	97400	1
485	20250326	121400	121189900	97400	97400	97400	97400	0
486	20250326	121300	121189900	97400	97400	97400	97400	0
487	20250326	121200	121189900	97400	97400	97400	97400	1
488	20250326	121100	121092500	97400	97400	97400	97400	1
489	20250326	121000	120995100	97400	97400	97400	97400	6
490	20250326	120900	120410700	97400	97500	97500	97400	3
491	20250326	120800	120118300	97500	97500	97500	97500	0
492	20250326	120700	120118300	97500	97500	97500	97500	1
493	20250326	120600	120020800	97400	97400	97400	97400	1
494	20250326	120500	119923400	97400	97400	97400	97400	0
495	20250326	120400	119923400	97400	97400	97400	97400	0
496	20250326	120300	119923400	97400	97400	97400	97400	1
497	20250326	120200	119826000	97400	97400	97400	97400	5
498	20250326	120100	119339000	97300	97400	97400	97300	5
499	20250326	120000	118852200	97400	97400	97400	97400	3
500	20250326	115900	118560000	97400	97400	97400	97400	0
501	20250326	115800	118560000	97400	97400	97400	97400	0
502	20250326	115700	118560000	97400	97400	97400	97400	1
503	20250326	115600	118462600	97400	97400	97400	97400	0
504	20250326	115500	118462600	97400	97400	97400	97400	1
505	20250326	115400	118365200	97400	97400	97400	97400	1
506	20250326	115300	118267800	97300	97300	97300	97300	0
507	20250326	115200	118267800	97300	97400	97400	97300	13
508	20250326	115100	117002800	97500	97400	97500	97400	20
509	20250326	115000	115054400	97300	97300	97300	97300	0
510	20250326	114900	115054400	97300	97300	97300	97300	0
511	20250326	114800	115054400	97300	97400	97400	97300	2
512	20250326	114700	114859700	97400	97400	97400	97400	0
513	20250326	114600	114859700	97400	97300	97400	97300	6
514	20250326	114500	114275600	97300	97300	97300	97300	0
515	20250326	114400	114275600	97300	97400	97500	97300	57
516	20250326	114300	108724100	97400	97400	97400	97400	1
517	20250326	114200	108626700	97400	97400	97400	97400	1
518	20250326	114100	108529300	97400	97400	97400	97400	1
519	20250326	114000	108431900	97400	97400	97400	97400	0
520	20250326	113900	108431900	97400	97400	97400	97400	3
521	20250326	113800	108139700	97400	97400	97400	97400	0
522	20250326	113700	108139700	97400	97400	97400	97400	0
523	20250326	113600	108139700	97400	97500	97500	97400	2
524	20250326	113500	107944800	97500	97500	97500	97500	9
525	20250326	113400	107067300	97500	97500	97500	97500	1
526	20250326	113300	106969800	97500	97500	97500	97500	1
527	20250326	113200	106872300	97500	97500	97500	97500	0
528	20250326	113100	106872300	97500	97500	97500	97500	1
529	20250326	113000	106774800	97500	97500	97500	97500	1
530	20250326	112900	106677300	97500	97500	97500	97500	1
531	20250326	112800	106579800	97500	97500	97500	97500	0
532	20250326	112700	106579800	97500	97500	97500	97500	1
533	20250326	112600	106482300	97500	97500	97500	97500	1
534	20250326	112500	106384800	97500	97500	97500	97500	0
535	20250326	112400	106384800	97500	97500	97500	97500	3
536	20250326	112300	106092300	97500	97500	97500	97500	0
537	20250326	112200	106092300	97500	97500	97500	97500	1
538	20250326	112100	105994800	97500	97500	97500	97500	2
539	20250326	112000	105799800	97500	97500	97500	97500	1
540	20250326	111900	105702300	97500	97500	97500	97500	1
541	20250326	111800	105604800	97600	97600	97600	97600	1
542	20250326	111700	105507200	97600	97600	97600	97600	1
543	20250326	111600	105409600	97600	97600	97600	97600	1
544	20250326	111500	105312000	97600	97600	97600	97600	1
545	20250326	111400	105214400	97600	97600	97600	97600	1
546	20250326	111300	105116800	97600	97600	97600	97600	0
547	20250326	111200	105116800	97600	97600	97600	97600	2
548	20250326	111100	104921600	97600	97600	97600	97600	0
549	20250326	111000	104921600	97600	97600	97600	97600	0
550	20250326	110900	104921600	97600	97700	97700	97600	4
551	20250326	110800	104531000	97700	97700	97700	97700	2
552	20250326	110700	104335600	97600	97600	97600	97600	1
553	20250326	110600	104238000	97600	97600	97600	97600	1
554	20250326	110500	104140400	97500	97500	97500	97500	0
555	20250326	110400	104140400	97500	97500	97500	97500	0
556	20250326	110300	104140400	97500	97500	97500	97500	0
557	20250326	110200	104140400	97500	97500	97500	97500	0
558	20250326	110100	104140400	97500	97500	97500	97500	0
559	20250326	110000	104140400	97500	97600	97700	97500	36
560	20250326	105900	100628900	97500	97500	97500	97500	4
561	20250326	105800	100238900	97400	97400	97400	97400	0
562	20250326	105700	100238900	97400	97500	97500	97400	6
563	20250326	105600	99654200	97500	97500	97500	97500	0
564	20250326	105500	99654200	97500	97600	97600	97500	3
565	20250326	105400	99361600	97500	97500	97500	97500	37
566	20250326	105300	95754100	97500	97500	97500	97500	0
567	20250326	105200	95754100	97500	97600	97600	97500	3
568	20250326	105100	95461500	97600	97600	97600	97600	0
569	20250326	105000	95461500	97600	97600	97600	97600	1
570	20250326	104900	95363900	97600	97600	97600	97600	0
571	20250326	104800	95363900	97600	97600	97600	97600	1
572	20250326	104700	95266300	97600	97600	97600	97600	1
573	20250326	104600	95168700	97600	97600	97600	97600	4
574	20250326	104500	94778300	97600	97700	97700	97600	4
575	20250326	104400	94387800	97600	97600	97600	97600	0
576	20250326	104300	94387800	97600	97600	97600	97600	3
577	20250326	104200	94095000	97600	97600	97600	97600	4
578	20250326	104100	93704600	97500	97500	97500	97500	0
579	20250326	104000	93704600	97500	97600	97600	97500	12
580	20250326	103900	92533600	97500	97500	97500	97500	1
581	20250326	103800	92436100	97600	97500	97600	97500	3
582	20250326	103700	92143500	97600	97500	97600	97500	4
583	20250326	103600	91753300	97500	97600	97600	97500	2
584	20250326	103500	91558200	97600	97600	97600	97600	0
585	20250326	103400	91558200	97600	97600	97600	97600	5
586	20250326	103300	91070200	97600	97600	97600	97600	3
587	20250326	103200	90777400	97600	97600	97600	97600	0
588	20250326	103100	90777400	97600	97600	97600	97600	11
589	20250326	103000	89703800	97600	97600	97600	97600	1
590	20250326	102900	89606200	97600	97600	97600	97600	0
591	20250326	102800	89606200	97600	97600	97600	97600	3
592	20250326	102700	89313400	97600	97600	97600	97600	1
593	20250326	102600	89215800	97600	97600	97600	97600	2
594	20250326	102500	89020600	97600	97600	97600	97600	0
595	20250326	102400	89020600	97600	97600	97600	97600	1
596	20250326	102300	88923000	97600	97600	97600	97600	6
597	20250326	102200	88337400	97700	97700	97700	97700	1
598	20250326	102100	88239700	97700	97700	97700	97700	2
599	20250326	102000	88044300	97700	97700	97700	97700	9
600	20250326	101900	87165000	97600	97600	97600	97600	0
601	20250326	101800	87165000	97600	97600	97600	97600	1
602	20250326	101700	87067400	97600	97600	97600	97600	0
603	20250326	101600	87067400	97600	97600	97600	97600	1
604	20250326	101500	86969800	97600	97800	97800	97600	20
605	20250326	101400	85017100	97900	97900	97900	97900	0
606	20250326	101300	85017100	97900	97900	97900	97900	1
607	20250326	101200	84919200	97900	97900	97900	97900	1
608	20250326	101100	84821300	97900	97900	97900	97900	0
609	20250326	101000	84821300	97900	97900	97900	97900	1
610	20250326	100900	84723400	97900	97900	97900	97900	0
611	20250326	100800	84723400	97900	97900	97900	97900	1
612	20250326	100700	84625500	97900	97900	97900	97900	0
613	20250326	100600	84625500	97900	97900	97900	97900	2
614	20250326	100500	84429700	97900	97900	97900	97900	1
615	20250326	100400	84331800	97800	97800	97800	97800	0
616	20250326	100300	84331800	97800	97800	97800	97800	1
617	20250326	100200	84234000	97700	97700	97700	97700	0
618	20250326	100100	84234000	97700	97700	97700	97700	2
619	20250326	100000	84038600	97800	97800	97800	97800	3
620	20250326	095900	83745200	97700	97700	97700	97700	0
621	20250326	095800	83745200	97700	97600	97700	97600	9
622	20250326	095700	82866600	97600	97600	97600	97600	0
623	20250326	095600	82866600	97600	97600	97600	97600	0
624	20250326	095500	82866600	97600	97600	97600	97600	0
625	20250326	095400	82866600	97600	97600	97600	97600	0
626	20250326	095300	82866600	97600	97800	97900	97600	15
627	20250326	095200	81401400	97900	97900	97900	97900	1
628	20250326	095100	81303500	97800	97800	97800	97800	0
629	20250326	095000	81303500	97800	97800	97800	97800	5
630	20250326	094900	80814500	97700	97700	97700	97700	46
631	20250326	094800	76320300	97600	97600	97600	97600	0
632	20250326	094700	76320300	97600	97600	97600	97600	0
633	20250326	094600	76320300	97600	97600	97600	97600	0
634	20250326	094500	76320300	97600	97500	97600	97500	67
635	20250326	094400	69787400	97500	97800	97800	97500	122
636	20250326	094300	57889700	97800	97800	97800	97800	2
637	20250326	094200	57694100	97800	97900	97900	97800	2
638	20250326	094100	57498400	98000	97900	98000	97900	10
639	20250326	094000	56518500	97900	97900	97900	97900	1
640	20250326	093900	56420600	98000	98000	98000	98000	0
641	20250326	093800	56420600	98000	98000	98000	98000	2
642	20250326	093700	56224600	97900	97900	97900	97900	1
643	20250326	093600	56126700	98000	98000	98000	98000	0
644	20250326	093500	56126700	98000	98000	98000	98000	1
645	20250326	093400	56028700	98100	98100	98100	98100	0
646	20250326	093300	56028700	98100	98100	98100	98100	1
647	20250326	093200	55930600	98100	98100	98100	98100	0
648	20250326	093100	55930600	98100	98100	98100	98100	1
649	20250326	093000	55832500	98200	97800	98200	97800	19
650	20250326	092900	53973900	97700	97800	97800	97600	106
651	20250326	092800	43614100	97900	98000	98000	97900	58
652	20250326	092700	37935600	97900	97900	97900	97900	0
653	20250326	092600	37935600	97900	97900	97900	97900	0
654	20250326	092500	37935600	97900	97900	97900	97900	0
655	20250326	092400	37935600	97900	97900	97900	97900	0
656	20250326	092300	37935600	97900	97900	97900	97900	0
657	20250326	092200	37935600	97900	97900	97900	97900	0
658	20250326	092100	37935600	97900	97900	97900	97900	18
659	20250326	092000	36173400	98100	98100	98100	98100	0
660	20250326	091900	36173400	98100	98100	98100	98100	1
661	20250326	091800	36075300	98100	98100	98100	98100	1
662	20250326	091700	35977200	98100	98100	98100	98100	2
663	20250326	091600	35781000	97900	97800	97900	97800	152
664	20250326	091500	20905700	97800	97700	97800	97700	154
665	20250326	091400	5854900	97700	97700	97700	97700	1
666	20250326	091300	5757200	97700	97700	97700	97700	0
667	20250326	091200	5757200	97700	97700	97700	97700	3
668	20250326	091100	5464100	97700	97700	97700	97700	1
669	20250326	091000	5366400	97700	97700	97700	97700	0
670	20250326	090900	5366400	97700	97800	97800	97700	3
671	20250326	090800	5073100	97800	97800	97800	97800	0
672	20250326	090700	5073100	97800	97800	97800	97800	1
673	20250326	090600	4975300	97700	97700	97700	97700	11
674	20250326	090500	3900600	97700	97700	97700	97700	1
675	20250326	090400	3802900	97700	97700	97700	97700	1
676	20250326	090300	3705200	97600	97600	97600	97600	0
677	20250326	090200	3705200	97600	97600	97600	97600	0
678	20250326	090100	3705200	97600	97600	97600	97600	0
679	20250326	090000	3705200	97600	97500	97600	97500	38