KissMeData/120030/min/candle-20240307.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240307	201400	208612900	96800	96800	96800	96800	42
3	20240307	201300	208612900	96800	96800	96800	96800	0
4	20240307	201200	208612900	96800	96800	96800	96800	0
5	20240307	201100	208612900	96800	96800	96800	96800	0
6	20240307	201000	208612900	96800	96800	96800	96800	0
7	20240307	200900	208612900	96800	96800	96800	96800	0
8	20240307	200800	208612900	96800	96800	96800	96800	0
9	20240307	200700	208612900	96800	96800	96800	96800	0
10	20240307	200600	208612900	96800	96800	96800	96800	0
11	20240307	200500	208612900	96800	96800	96800	96800	0
12	20240307	200400	208612900	96800	96800	96800	96800	0
13	20240307	200300	208612900	96800	96800	96800	96800	0
14	20240307	200200	208612900	96800	96800	96800	96800	0
15	20240307	200100	208612900	96800	96800	96800	96800	0
16	20240307	200000	208612900	96800	96800	96800	96800	0
17	20240307	195900	208612900	96800	96800	96800	96800	0
18	20240307	195800	208612900	96800	96800	96800	96800	0
19	20240307	195700	208612900	96800	96800	96800	96800	0
20	20240307	195600	208612900	96800	96800	96800	96800	0
21	20240307	195500	208612900	96800	96800	96800	96800	0
22	20240307	195400	208612900	96800	96800	96800	96800	0
23	20240307	195300	208612900	96800	96800	96800	96800	0
24	20240307	195200	208612900	96800	96800	96800	96800	0
25	20240307	195100	208612900	96800	96800	96800	96800	0
26	20240307	195000	208612900	96800	96800	96800	96800	0
27	20240307	194900	208612900	96800	96800	96800	96800	0
28	20240307	194800	208612900	96800	96800	96800	96800	0
29	20240307	194700	208612900	96800	96800	96800	96800	0
30	20240307	194600	208612900	96800	96800	96800	96800	0
31	20240307	194500	208612900	96800	96800	96800	96800	0
32	20240307	194400	208612900	96800	96800	96800	96800	42
33	20240307	194300	208612900	96800	96800	96800	96800	0
34	20240307	194200	208612900	96800	96800	96800	96800	0
35	20240307	194100	208612900	96800	96800	96800	96800	0
36	20240307	194000	208612900	96800	96800	96800	96800	0
37	20240307	193900	208612900	96800	96800	96800	96800	0
38	20240307	193800	208612900	96800	96800	96800	96800	0
39	20240307	193700	208612900	96800	96800	96800	96800	0
40	20240307	193600	208612900	96800	96800	96800	96800	0
41	20240307	193500	208612900	96800	96800	96800	96800	0
42	20240307	193400	208612900	96800	96800	96800	96800	0
43	20240307	193300	208612900	96800	96800	96800	96800	0
44	20240307	193200	208612900	96800	96800	96800	96800	0
45	20240307	193100	208612900	96800	96800	96800	96800	0
46	20240307	193000	208612900	96800	96800	96800	96800	0
47	20240307	192900	208612900	96800	96800	96800	96800	0
48	20240307	192800	208612900	96800	96800	96800	96800	0
49	20240307	192700	208612900	96800	96800	96800	96800	0
50	20240307	192600	208612900	96800	96800	96800	96800	0
51	20240307	192500	208612900	96800	96800	96800	96800	0
52	20240307	192400	208612900	96800	96800	96800	96800	0
53	20240307	192300	208612900	96800	96800	96800	96800	0
54	20240307	192200	208612900	96800	96800	96800	96800	0
55	20240307	192100	208612900	96800	96800	96800	96800	0
56	20240307	192000	208612900	96800	96800	96800	96800	0
57	20240307	191900	208612900	96800	96800	96800	96800	0
58	20240307	191800	208612900	96800	96800	96800	96800	0
59	20240307	191700	208612900	96800	96800	96800	96800	0
60	20240307	191600	208612900	96800	96800	96800	96800	0
61	20240307	191500	208612900	96800	96800	96800	96800	0
62	20240307	191400	208612900	96800	96800	96800	96800	42
63	20240307	191300	208612900	96800	96800	96800	96800	0
64	20240307	191200	208612900	96800	96800	96800	96800	0
65	20240307	191100	208612900	96800	96800	96800	96800	0
66	20240307	191000	208612900	96800	96800	96800	96800	0
67	20240307	190900	208612900	96800	96800	96800	96800	0
68	20240307	190800	208612900	96800	96800	96800	96800	0
69	20240307	190700	208612900	96800	96800	96800	96800	0
70	20240307	190600	208612900	96800	96800	96800	96800	0
71	20240307	190500	208612900	96800	96800	96800	96800	0
72	20240307	190400	208612900	96800	96800	96800	96800	0
73	20240307	190300	208612900	96800	96800	96800	96800	0
74	20240307	190200	208612900	96800	96800	96800	96800	0
75	20240307	190100	208612900	96800	96800	96800	96800	0
76	20240307	190000	208612900	96800	96800	96800	96800	0
77	20240307	185900	208612900	96800	96800	96800	96800	0
78	20240307	185800	208612900	96800	96800	96800	96800	0
79	20240307	185700	208612900	96800	96800	96800	96800	0
80	20240307	185600	208612900	96800	96800	96800	96800	0
81	20240307	185500	208612900	96800	96800	96800	96800	0
82	20240307	185400	208612900	96800	96800	96800	96800	0
83	20240307	185300	208612900	96800	96800	96800	96800	0
84	20240307	185200	208612900	96800	96800	96800	96800	0
85	20240307	185100	208612900	96800	96800	96800	96800	0
86	20240307	185000	208612900	96800	96800	96800	96800	0
87	20240307	184900	208612900	96800	96800	96800	96800	0
88	20240307	184800	208612900	96800	96800	96800	96800	0
89	20240307	184700	208612900	96800	96800	96800	96800	0
90	20240307	184600	208612900	96800	96800	96800	96800	0
91	20240307	184500	208612900	96800	96800	96800	96800	0
92	20240307	184400	208612900	96800	96800	96800	96800	42
93	20240307	184300	208612900	96800	96800	96800	96800	0
94	20240307	184200	208612900	96800	96800	96800	96800	0
95	20240307	184100	208612900	96800	96800	96800	96800	0
96	20240307	184000	208612900	96800	96800	96800	96800	0
97	20240307	183900	208612900	96800	96800	96800	96800	0
98	20240307	183800	208612900	96800	96800	96800	96800	0
99	20240307	183700	208612900	96800	96800	96800	96800	0
100	20240307	183600	208612900	96800	96800	96800	96800	0
101	20240307	183500	208612900	96800	96800	96800	96800	0
102	20240307	183400	208612900	96800	96800	96800	96800	0
103	20240307	183300	208612900	96800	96800	96800	96800	0
104	20240307	183200	208612900	96800	96800	96800	96800	0
105	20240307	183100	208612900	96800	96800	96800	96800	0
106	20240307	183000	208612900	96800	96800	96800	96800	0
107	20240307	182900	208612900	96800	96800	96800	96800	0
108	20240307	182800	208612900	96800	96800	96800	96800	0
109	20240307	182700	208612900	96800	96800	96800	96800	0
110	20240307	182600	208612900	96800	96800	96800	96800	0
111	20240307	182500	208612900	96800	96800	96800	96800	0
112	20240307	182400	208612900	96800	96800	96800	96800	0
113	20240307	182300	208612900	96800	96800	96800	96800	0
114	20240307	182200	208612900	96800	96800	96800	96800	0
115	20240307	182100	208612900	96800	96800	96800	96800	0
116	20240307	182000	208612900	96800	96800	96800	96800	0
117	20240307	181900	208612900	96800	96800	96800	96800	0
118	20240307	181800	208612900	96800	96800	96800	96800	0
119	20240307	181700	208612900	96800	96800	96800	96800	0
120	20240307	181600	208612900	96800	96800	96800	96800	0
121	20240307	181500	208612900	96800	96800	96800	96800	0
122	20240307	181400	208612900	96800	96800	96800	96800	42
123	20240307	181300	208612900	96800	96800	96800	96800	0
124	20240307	181200	208612900	96800	96800	96800	96800	0
125	20240307	181100	208612900	96800	96800	96800	96800	0
126	20240307	181000	208612900	96800	96800	96800	96800	0
127	20240307	180900	208612900	96800	96800	96800	96800	0
128	20240307	180800	208612900	96800	96800	96800	96800	0
129	20240307	180700	208612900	96800	96800	96800	96800	0
130	20240307	180600	208612900	96800	96800	96800	96800	0
131	20240307	180500	208612900	96800	96800	96800	96800	0
132	20240307	180400	208612900	96800	96800	96800	96800	0
133	20240307	180300	208612900	96800	96800	96800	96800	0
134	20240307	180200	208612900	96800	96800	96800	96800	0
135	20240307	180100	208612900	96800	96800	96800	96800	0
136	20240307	180000	208612900	96800	96800	96800	96800	0
137	20240307	175900	208612900	96800	96800	96800	96800	0
138	20240307	175800	208612900	96800	96800	96800	96800	0
139	20240307	175700	208612900	96800	96800	96800	96800	0
140	20240307	175600	208612900	96800	96800	96800	96800	0
141	20240307	175500	208612900	96800	96800	96800	96800	0
142	20240307	175400	208612900	96800	96800	96800	96800	0
143	20240307	175300	208612900	96800	96800	96800	96800	0
144	20240307	175200	208612900	96800	96800	96800	96800	0
145	20240307	175100	208612900	96800	96800	96800	96800	0
146	20240307	175000	208612900	96800	96800	96800	96800	0
147	20240307	174900	208612900	96800	96800	96800	96800	0
148	20240307	174800	208612900	96800	96800	96800	96800	0
149	20240307	174700	208612900	96800	96800	96800	96800	0
150	20240307	174600	208612900	96800	96800	96800	96800	0
151	20240307	174500	208612900	96800	96800	96800	96800	0
152	20240307	174400	208612900	96800	96800	96800	96800	42
153	20240307	174300	208612900	96800	96800	96800	96800	0
154	20240307	174200	208612900	96800	96800	96800	96800	0
155	20240307	174100	208612900	96800	96800	96800	96800	0
156	20240307	174000	208612900	96800	96800	96800	96800	0
157	20240307	173900	208612900	96800	96800	96800	96800	0
158	20240307	173800	208612900	96800	96800	96800	96800	0
159	20240307	173700	208612900	96800	96800	96800	96800	0
160	20240307	173600	208612900	96800	96800	96800	96800	0
161	20240307	173500	208612900	96800	96800	96800	96800	0
162	20240307	173400	208612900	96800	96800	96800	96800	0
163	20240307	173300	208612900	96800	96800	96800	96800	0
164	20240307	173200	208612900	96800	96800	96800	96800	0
165	20240307	173100	208612900	96800	96800	96800	96800	0
166	20240307	173000	208612900	96800	96800	96800	96800	0
167	20240307	172900	208612900	96800	96800	96800	96800	0
168	20240307	172800	208612900	96800	96800	96800	96800	0
169	20240307	172700	208612900	96800	96800	96800	96800	0
170	20240307	172600	208612900	96800	96800	96800	96800	0
171	20240307	172500	208612900	96800	96800	96800	96800	0
172	20240307	172400	208612900	96800	96800	96800	96800	0
173	20240307	172300	208612900	96800	96800	96800	96800	0
174	20240307	172200	208612900	96800	96800	96800	96800	0
175	20240307	172100	208612900	96800	96800	96800	96800	0
176	20240307	172000	208612900	96800	96800	96800	96800	0
177	20240307	171900	208612900	96800	96800	96800	96800	0
178	20240307	171800	208612900	96800	96800	96800	96800	0
179	20240307	171700	208612900	96800	96800	96800	96800	0
180	20240307	171600	208612900	96800	96800	96800	96800	0
181	20240307	171500	208612900	96800	96800	96800	96800	0
182	20240307	171400	208612900	96800	96800	96800	96800	42
183	20240307	171300	208612900	96800	96800	96800	96800	0
184	20240307	171200	208612900	96800	96800	96800	96800	0
185	20240307	171100	208612900	96800	96800	96800	96800	0
186	20240307	171000	208612900	96800	96800	96800	96800	0
187	20240307	170900	208612900	96800	96800	96800	96800	0
188	20240307	170800	208612900	96800	96800	96800	96800	0
189	20240307	170700	208612900	96800	96800	96800	96800	0
190	20240307	170600	208612900	96800	96800	96800	96800	0
191	20240307	170500	208612900	96800	96800	96800	96800	0
192	20240307	170400	208612900	96800	96800	96800	96800	0
193	20240307	170300	208612900	96800	96800	96800	96800	0
194	20240307	170200	208612900	96800	96800	96800	96800	0
195	20240307	170100	208612900	96800	96800	96800	96800	0
196	20240307	170000	208612900	96800	96800	96800	96800	0
197	20240307	165900	208612900	96800	96800	96800	96800	0
198	20240307	165800	208612900	96800	96800	96800	96800	0
199	20240307	165700	208612900	96800	96800	96800	96800	0
200	20240307	165600	208612900	96800	96800	96800	96800	0
201	20240307	165500	208612900	96800	96800	96800	96800	0
202	20240307	165400	208612900	96800	96800	96800	96800	0
203	20240307	165300	208612900	96800	96800	96800	96800	0
204	20240307	165200	208612900	96800	96800	96800	96800	0
205	20240307	165100	208612900	96800	96800	96800	96800	0
206	20240307	165000	208612900	96800	96800	96800	96800	0
207	20240307	164900	208612900	96800	96800	96800	96800	0
208	20240307	164800	208612900	96800	96800	96800	96800	0
209	20240307	164700	208612900	96800	96800	96800	96800	0
210	20240307	164600	208612900	96800	96800	96800	96800	0
211	20240307	164500	208612900	96800	96800	96800	96800	0
212	20240307	164400	208612900	96800	96800	96800	96800	42
213	20240307	164300	208612900	96800	96800	96800	96800	0
214	20240307	164200	208612900	96800	96800	96800	96800	0
215	20240307	164100	208612900	96800	96800	96800	96800	0
216	20240307	164000	208612900	96800	96800	96800	96800	0
217	20240307	163900	208612900	96800	96800	96800	96800	0
218	20240307	163800	208612900	96800	96800	96800	96800	0
219	20240307	163700	208612900	96800	96800	96800	96800	0
220	20240307	163600	208612900	96800	96800	96800	96800	0
221	20240307	163500	208612900	96800	96800	96800	96800	0
222	20240307	163400	208612900	96800	96800	96800	96800	0
223	20240307	163300	208612900	96800	96800	96800	96800	0
224	20240307	163200	208612900	96800	96800	96800	96800	0
225	20240307	163100	208612900	96800	96800	96800	96800	0
226	20240307	163000	208612900	96800	96800	96800	96800	0
227	20240307	162900	208612900	96800	96800	96800	96800	0
228	20240307	162800	208612900	96800	96800	96800	96800	0
229	20240307	162700	208612900	96800	96800	96800	96800	0
230	20240307	162600	208612900	96800	96800	96800	96800	0
231	20240307	162500	208612900	96800	96800	96800	96800	0
232	20240307	162400	208612900	96800	96800	96800	96800	0
233	20240307	162300	208612900	96800	96800	96800	96800	0
234	20240307	162200	208612900	96800	96800	96800	96800	0
235	20240307	162100	208612900	96800	96800	96800	96800	0
236	20240307	162000	208612900	96800	96800	96800	96800	0
237	20240307	161900	208612900	96800	96800	96800	96800	0
238	20240307	161800	208612900	96800	96800	96800	96800	0
239	20240307	161700	208612900	96800	96800	96800	96800	0
240	20240307	161600	208612900	96800	96800	96800	96800	0
241	20240307	161500	208612900	96800	96800	96800	96800	0
242	20240307	161400	208612900	96800	96800	96800	96800	42
243	20240307	161300	208612900	96800	96800	96800	96800	0
244	20240307	161200	208612900	96800	96800	96800	96800	0
245	20240307	161100	208612900	96800	96800	96800	96800	0
246	20240307	161000	208612900	96800	96800	96800	96800	0
247	20240307	160900	208612900	96800	96800	96800	96800	0
248	20240307	160800	208612900	96800	96800	96800	96800	0
249	20240307	160700	208612900	96800	96800	96800	96800	0
250	20240307	160600	208612900	96800	96800	96800	96800	0
251	20240307	160500	208612900	96800	96800	96800	96800	0
252	20240307	160400	208612900	96800	96800	96800	96800	0
253	20240307	160300	208612900	96800	96800	96800	96800	0
254	20240307	160200	208612900	96800	96800	96800	96800	0
255	20240307	160100	208612900	96800	96800	96800	96800	0
256	20240307	160000	208612900	96800	96800	96800	96800	0
257	20240307	155900	208612900	96800	96800	96800	96800	0
258	20240307	155800	208612900	96800	96800	96800	96800	0
259	20240307	155700	208612900	96800	96800	96800	96800	0
260	20240307	155600	208612900	96800	96800	96800	96800	0
261	20240307	155500	208612900	96800	96800	96800	96800	0
262	20240307	155400	208612900	96800	96800	96800	96800	0
263	20240307	155300	208612900	96800	96800	96800	96800	0
264	20240307	155200	208612900	96800	96800	96800	96800	0
265	20240307	155100	208612900	96800	96800	96800	96800	0
266	20240307	155000	208612900	96800	96800	96800	96800	0
267	20240307	154900	208612900	96800	96800	96800	96800	0
268	20240307	154800	208612900	96800	96800	96800	96800	0
269	20240307	154700	208612900	96800	96800	96800	96800	0
270	20240307	154600	208612900	96800	96800	96800	96800	0
271	20240307	154500	208612900	96800	96800	96800	96800	0
272	20240307	154400	208612900	96800	96800	96800	96800	42
273	20240307	154300	208612900	96800	96800	96800	96800	0
274	20240307	154200	208612900	96800	96800	96800	96800	0
275	20240307	154100	208612900	96800	96800	96800	96800	0
276	20240307	154000	208612900	96800	96800	96800	96800	0
277	20240307	153900	208612900	96800	96800	96800	96800	0
278	20240307	153800	208612900	96800	96800	96800	96800	0
279	20240307	153700	208612900	96800	96800	96800	96800	0
280	20240307	153600	208612900	96800	96800	96800	96800	0
281	20240307	153500	208612900	96800	96800	96800	96800	0
282	20240307	153400	208612900	96800	96800	96800	96800	0
283	20240307	153300	208612900	96800	96800	96800	96800	0
284	20240307	153200	208612900	96800	96800	96800	96800	0
285	20240307	153100	208612900	96800	96800	96800	96800	0
286	20240307	153000	208612900	96800	96800	96800	96800	42
287	20240307	152900	204547300	96900	96900	96900	96900	0
288	20240307	152800	204547300	96900	96900	96900	96900	0
289	20240307	152700	204547300	96900	96900	96900	96900	0
290	20240307	152600	204547300	96900	96900	96900	96900	0
291	20240307	152500	204547300	96900	96900	96900	96900	0
292	20240307	152400	204547300	96900	96900	96900	96900	0
293	20240307	152300	204547300	96900	96900	96900	96900	0
294	20240307	152200	204547300	96900	96900	96900	96900	0
295	20240307	152100	204547300	96900	96900	96900	96900	0
296	20240307	152000	204547300	96900	96900	96900	96900	0
297	20240307	151900	204547300	96900	96900	96900	96900	0
298	20240307	151800	204547300	96900	96800	96900	96800	2
299	20240307	151700	204353600	96800	96300	96800	96200	42
300	20240307	151600	200310500	96900	96900	96900	96900	0
301	20240307	151500	200310500	96900	96900	96900	96900	0
302	20240307	151400	200310500	96900	96900	96900	96900	0
303	20240307	151300	200310500	96900	96900	96900	96900	1
304	20240307	151200	200213600	96200	96200	96200	96200	0
305	20240307	151100	200213600	96200	96200	96200	96200	0
306	20240307	151000	200213600	96200	96200	96200	96200	1
307	20240307	150900	200117400	96200	96200	96200	96200	1
308	20240307	150800	200021200	96800	96800	96800	96800	0
309	20240307	150700	200021200	96800	96800	96800	96800	0
310	20240307	150600	200021200	96800	96800	96800	96800	0
311	20240307	150500	200021200	96800	96800	96800	96800	0
312	20240307	150400	200021200	96800	96800	96800	96800	0
313	20240307	150300	200021200	96800	96700	96800	96700	32
314	20240307	150200	196924400	96400	96400	96400	96400	2
315	20240307	150100	196731600	96300	96300	96300	96300	0
316	20240307	150000	196731600	96300	96300	96300	96300	25
317	20240307	145900	194324100	96100	96200	96200	96100	233
318	20240307	145800	171932700	96200	96200	96200	96200	0
319	20240307	145700	171932700	96200	96200	96200	96200	0
320	20240307	145600	171932700	96200	96200	96200	96200	0
321	20240307	145500	171932700	96200	96200	96200	96200	1
322	20240307	145400	171836500	96300	96300	96300	96300	0
323	20240307	145300	171836500	96300	96300	96300	96300	0
324	20240307	145200	171836500	96300	96300	96300	96300	0
325	20240307	145100	171836500	96300	96300	96300	96300	2
326	20240307	145000	171643900	96200	96300	96300	96200	50
327	20240307	144900	166833400	96300	96300	96300	96300	8
328	20240307	144800	166063000	96300	96300	96300	96300	0
329	20240307	144700	166063000	96300	96300	96300	96300	1
330	20240307	144600	165966700	96200	96200	96200	96200	0
331	20240307	144500	165966700	96200	96200	96200	96200	0
332	20240307	144400	165966700	96200	96200	96200	96200	0
333	20240307	144300	165966700	96200	96200	96200	96200	0
334	20240307	144200	165966700	96200	96200	96200	96200	0
335	20240307	144100	165966700	96200	96200	96200	96200	0
336	20240307	144000	165966700	96200	96300	96300	96200	41
337	20240307	143900	162021600	96200	97000	97000	96200	51
338	20240307	143800	157109800	97000	97000	97000	97000	0
339	20240307	143700	157109800	97000	97000	97000	97000	0
340	20240307	143600	157109800	97000	97000	97000	97000	1
341	20240307	143500	157012800	97000	97000	97000	97000	1
342	20240307	143400	156915800	97000	97000	97000	97000	0
343	20240307	143300	156915800	97000	97000	97000	97000	1
344	20240307	143200	156818800	96400	96700	97000	96400	11
345	20240307	143100	155754100	96600	96600	96600	96600	0
346	20240307	143000	155754100	96600	96600	96600	96600	0
347	20240307	142900	155754100	96600	96600	96600	96600	0
348	20240307	142800	155754100	96600	96600	96600	96600	1
349	20240307	142700	155657500	96600	96600	96600	96600	22
350	20240307	142600	153532300	96600	96600	96600	96600	0
351	20240307	142500	153532300	96600	96600	96600	96600	1
352	20240307	142400	153435700	96600	96600	96600	96600	0
353	20240307	142300	153435700	96600	96600	96600	96600	0
354	20240307	142200	153435700	96600	96600	96600	96600	0
355	20240307	142100	153435700	96600	96600	96600	96600	0
356	20240307	142000	153435700	96600	96600	96600	96600	0
357	20240307	141900	153435700	96600	96600	96600	96600	0
358	20240307	141800	153435700	96600	96600	96600	96600	1
359	20240307	141700	153339100	96600	96600	96600	96600	0
360	20240307	141600	153339100	96600	96600	96600	96600	0
361	20240307	141500	153339100	96600	96600	96600	96600	0
362	20240307	141400	153339100	96600	96600	96600	96600	1
363	20240307	141300	153242500	96600	96600	96600	96600	0
364	20240307	141200	153242500	96600	96600	96600	96600	0
365	20240307	141100	153242500	96600	96600	96600	96600	3
366	20240307	141000	152952700	96600	96600	96600	96600	4
367	20240307	140900	152566300	96400	96400	96400	96400	0
368	20240307	140800	152566300	96400	96400	96400	96400	0
369	20240307	140700	152566300	96400	96400	96400	96400	0
370	20240307	140600	152566300	96400	96400	96400	96400	0
371	20240307	140500	152566300	96400	96400	96400	96400	0
372	20240307	140400	152566300	96400	96400	96400	96400	0
373	20240307	140300	152566300	96400	96400	96400	96400	1
374	20240307	140200	152469900	96400	96400	96400	96400	0
375	20240307	140100	152469900	96400	96400	96400	96400	0
376	20240307	140000	152469900	96400	96400	96400	96400	0
377	20240307	135900	152469900	96400	96400	96400	96400	0
378	20240307	135800	152469900	96400	96400	96400	96400	0
379	20240307	135700	152469900	96400	96400	96400	96400	0
380	20240307	135600	152469900	96400	96400	96400	96400	1
381	20240307	135500	152373500	96400	96400	96400	96400	0
382	20240307	135400	152373500	96400	96400	96400	96400	0
383	20240307	135300	152373500	96400	96400	96400	96400	0
384	20240307	135200	152373500	96400	96400	96400	96400	1
385	20240307	135100	152277100	96500	96500	96500	96500	0
386	20240307	135000	152277100	96500	96500	96500	96500	1
387	20240307	134900	152180600	96600	96600	96600	96600	1
388	20240307	134800	152084000	96500	96500	96500	96500	1
389	20240307	134700	151987500	96500	96500	96500	96500	1
390	20240307	134600	151891000	96400	96400	96400	96400	0
391	20240307	134500	151891000	96400	96400	96400	96400	0
392	20240307	134400	151891000	96400	96400	96400	96400	0
393	20240307	134300	151891000	96400	96400	96400	96400	0
394	20240307	134200	151891000	96400	96400	96400	96400	0
395	20240307	134100	151891000	96400	96400	96400	96400	1
396	20240307	134000	151794600	96500	96500	96500	96500	0
397	20240307	133900	151794600	96500	96500	96500	96500	1
398	20240307	133800	151698100	96400	96400	96400	96400	0
399	20240307	133700	151698100	96400	96400	96400	96400	0
400	20240307	133600	151698100	96400	96400	96400	96400	0
401	20240307	133500	151698100	96400	96400	96400	96400	1
402	20240307	133400	151601700	96300	96300	96300	96300	1
403	20240307	133300	151505400	96200	96200	96200	96200	0
404	20240307	133200	151505400	96200	96200	96200	96200	0
405	20240307	133100	151505400	96200	96200	96200	96200	0
406	20240307	133000	151505400	96200	96200	96200	96200	0
407	20240307	132900	151505400	96200	96200	96200	96200	0
408	20240307	132800	151505400	96200	96200	96200	96200	0
409	20240307	132700	151505400	96200	96200	96200	96200	0
410	20240307	132600	151505400	96200	96200	96200	96200	1
411	20240307	132500	151409200	96200	96200	96200	96200	46
412	20240307	132400	146984000	96100	96100	96100	96100	0
413	20240307	132300	146984000	96100	96100	96100	96100	0
414	20240307	132200	146984000	96100	96100	96100	96100	0
415	20240307	132100	146984000	96100	96100	96100	96100	0
416	20240307	132000	146984000	96100	96100	96100	96100	0
417	20240307	131900	146984000	96100	96100	96100	96100	1
418	20240307	131800	146887900	96100	96400	96400	96100	450
419	20240307	131700	103600300	96400	96400	96400	96400	0
420	20240307	131600	103600300	96400	96400	96400	96400	0
421	20240307	131500	103600300	96400	96400	96400	96400	0
422	20240307	131400	103600300	96400	96400	96400	96400	0
423	20240307	131300	103600300	96400	96400	96400	96400	0
424	20240307	131200	103600300	96400	96400	96400	96400	1
425	20240307	131100	103503900	96400	96600	96600	96400	7
426	20240307	131000	102828500	96500	96500	96500	96500	0
427	20240307	130900	102828500	96500	96500	96500	96500	0
428	20240307	130800	102828500	96500	96500	96500	96500	0
429	20240307	130700	102828500	96500	96500	96500	96500	0
430	20240307	130600	102828500	96500	96500	96500	96500	0
431	20240307	130500	102828500	96500	96500	96500	96500	0
432	20240307	130400	102828500	96500	96500	96500	96500	51
433	20240307	130300	97907000	96500	96500	96500	96500	0
434	20240307	130200	97907000	96500	96500	96500	96500	0
435	20240307	130100	97907000	96500	96500	96500	96500	0
436	20240307	130000	97907000	96500	96500	96500	96500	1
437	20240307	125900	97810500	96400	96400	96400	96400	0
438	20240307	125800	97810500	96400	96400	96400	96400	0
439	20240307	125700	97810500	96400	96400	96400	96400	1
440	20240307	125600	97714100	96400	96400	96400	96400	0
441	20240307	125500	97714100	96400	96400	96400	96400	0
442	20240307	125400	97714100	96400	96400	96400	96400	0
443	20240307	125300	97714100	96400	96400	96400	96400	0
444	20240307	125200	97714100	96400	96400	96400	96400	0
445	20240307	125100	97714100	96400	96400	96400	96400	0
446	20240307	125000	97714100	96400	96400	96400	96400	1
447	20240307	124900	97617700	96400	96400	96400	96400	0
448	20240307	124800	97617700	96400	96400	96400	96400	0
449	20240307	124700	97617700	96400	96400	96400	96400	0
450	20240307	124600	97617700	96400	96400	96400	96400	0
451	20240307	124500	97617700	96400	96400	96400	96400	0
452	20240307	124400	97617700	96400	96400	96400	96400	0
453	20240307	124300	97617700	96400	96400	96400	96400	0
454	20240307	124200	97617700	96400	96500	96500	96400	2
455	20240307	124100	97424800	96500	96500	96500	96500	13
456	20240307	124000	96170300	96600	96600	96600	96600	0
457	20240307	123900	96170300	96600	96600	96600	96600	2
458	20240307	123800	95977100	96500	96500	96500	96500	0
459	20240307	123700	95977100	96500	96500	96500	96500	0
460	20240307	123600	95977100	96500	96500	96500	96500	0
461	20240307	123500	95977100	96500	96500	96500	96500	1
462	20240307	123400	95880600	96500	96500	96500	96500	0
463	20240307	123300	95880600	96500	96500	96500	96500	1
464	20240307	123200	95784100	96500	96500	96500	96500	0
465	20240307	123100	95784100	96500	96500	96500	96500	0
466	20240307	123000	95784100	96500	96500	96500	96500	0
467	20240307	122900	95784100	96500	96500	96500	96500	0
468	20240307	122800	95784100	96500	96500	96500	96500	2
469	20240307	122700	95591100	96400	96400	96400	96400	0
470	20240307	122600	95591100	96400	96400	96400	96400	0
471	20240307	122500	95591100	96400	96400	96400	96400	0
472	20240307	122400	95591100	96400	96400	96400	96400	1
473	20240307	122300	95494700	96400	96400	96400	96400	0
474	20240307	122200	95494700	96400	96400	96400	96400	0
475	20240307	122100	95494700	96400	96500	96500	96400	48
476	20240307	122000	90867100	96500	96500	96500	96500	1
477	20240307	121900	90770600	96600	96600	96600	96600	0
478	20240307	121800	90770600	96600	96600	96600	96600	2
479	20240307	121700	90577400	96600	96600	96600	96600	0
480	20240307	121600	90577400	96600	96600	96600	96600	1
481	20240307	121500	90480800	96500	96500	96500	96500	0
482	20240307	121400	90480800	96500	96600	96600	96500	2
483	20240307	121300	90287700	96500	96400	96500	96400	7
484	20240307	121200	89612300	96500	96500	96500	96500	0
485	20240307	121100	89612300	96500	96500	96500	96500	2
486	20240307	121000	89419300	96400	96400	96400	96400	0
487	20240307	120900	89419300	96400	96400	96400	96400	0
488	20240307	120800	89419300	96400	96400	96400	96400	0
489	20240307	120700	89419300	96400	96400	96400	96400	0
490	20240307	120600	89419300	96400	96400	96400	96400	1
491	20240307	120500	89322900	96400	96400	96400	96400	0
492	20240307	120400	89322900	96400	96400	96400	96400	0
493	20240307	120300	89322900	96400	96400	96400	96400	0
494	20240307	120200	89322900	96400	96400	96400	96400	0
495	20240307	120100	89322900	96400	96400	96400	96400	0
496	20240307	120000	89322900	96400	96400	96400	96400	0
497	20240307	115900	89322900	96400	96400	96400	96400	0
498	20240307	115800	89322900	96400	96400	96400	96400	1
499	20240307	115700	89226500	96400	96400	96400	96400	0
500	20240307	115600	89226500	96400	96400	96400	96400	9
501	20240307	115500	88358900	96400	96400	96400	96400	0
502	20240307	115400	88358900	96400	96400	96400	96400	0
503	20240307	115300	88358900	96400	96400	96400	96400	0
504	20240307	115200	88358900	96400	96400	96400	96400	0
505	20240307	115100	88358900	96400	96400	96400	96400	8
506	20240307	115000	87587700	96400	96400	96400	96400	26
507	20240307	114900	85081300	96300	96300	96300	96300	0
508	20240307	114800	85081300	96300	96300	96300	96300	0
509	20240307	114700	85081300	96300	96300	96300	96300	0
510	20240307	114600	85081300	96300	96300	96300	96300	0
511	20240307	114500	85081300	96300	96300	96300	96300	20
512	20240307	114400	83155300	96300	96300	96300	96300	1
513	20240307	114300	83059000	96300	96500	96500	96300	146
514	20240307	114200	68996600	96500	96500	96500	96500	0
515	20240307	114100	68996600	96500	96500	96500	96500	0
516	20240307	114000	68996600	96500	96500	96500	96500	0
517	20240307	113900	68996600	96500	96500	96500	96500	0
518	20240307	113800	68996600	96500	96500	96500	96500	0
519	20240307	113700	68996600	96500	96500	96500	96500	4
520	20240307	113600	68610600	96500	96500	96500	96500	1
521	20240307	113500	68514100	96900	96900	96900	96900	2
522	20240307	113400	68320300	96900	96900	96900	96900	1
523	20240307	113300	68223400	96500	96500	96500	96500	0
524	20240307	113200	68223400	96500	96500	96500	96500	0
525	20240307	113100	68223400	96500	96500	96500	96500	0
526	20240307	113000	68223400	96500	96500	96500	96500	0
527	20240307	112900	68223400	96500	96500	96500	96500	1
528	20240307	112800	68126900	96500	96500	96500	96500	0
529	20240307	112700	68126900	96500	96500	96500	96500	0
530	20240307	112600	68126900	96500	96500	96500	96500	0
531	20240307	112500	68126900	96500	96500	96500	96500	0
532	20240307	112400	68126900	96500	96500	96500	96500	0
533	20240307	112300	68126900	96500	96500	96500	96500	0
534	20240307	112200	68126900	96500	96500	96500	96500	1
535	20240307	112100	68030400	96500	96500	96500	96500	0
536	20240307	112000	68030400	96500	96600	96600	96500	34
537	20240307	111900	64749300	96900	96900	96900	96900	0
538	20240307	111800	64749300	96900	96900	96900	96900	1
539	20240307	111700	64652400	96900	96600	96900	96500	3
540	20240307	111600	64362400	96600	96600	96600	96600	0
541	20240307	111500	64362400	96600	96600	96600	96600	0
542	20240307	111400	64362400	96600	96900	96900	96600	3
543	20240307	111300	64072000	96500	96500	96500	96500	0
544	20240307	111200	64072000	96500	96500	96500	96500	0
545	20240307	111100	64072000	96500	96500	96500	96500	0
546	20240307	111000	64072000	96500	96500	96500	96500	0
547	20240307	110900	64072000	96500	96600	96600	96500	19
548	20240307	110800	62238000	96600	96600	96600	96600	0
549	20240307	110700	62238000	96600	96600	96600	96600	1
550	20240307	110600	62141400	96600	96600	96600	96600	0
551	20240307	110500	62141400	96600	96600	96600	96600	0
552	20240307	110400	62141400	96600	96600	96600	96600	0
553	20240307	110300	62141400	96600	96600	96600	96600	0
554	20240307	110200	62141400	96600	96600	96600	96600	0
555	20240307	110100	62141400	96600	96600	96600	96600	0
556	20240307	110000	62141400	96600	96600	96600	96600	1
557	20240307	105900	62044800	96700	96700	96700	96700	0
558	20240307	105800	62044800	96700	96700	96700	96700	0
559	20240307	105700	62044800	96700	96800	96800	96700	3
560	20240307	105600	61754600	96900	96900	96900	96900	1
561	20240307	105500	61657700	96800	96800	96800	96800	0
562	20240307	105400	61657700	96800	96800	96800	96800	0
563	20240307	105300	61657700	96800	96800	96800	96800	2
564	20240307	105200	61464100	96700	96700	96700	96700	0
565	20240307	105100	61464100	96700	96700	96700	96700	0
566	20240307	105000	61464100	96700	96700	96700	96700	0
567	20240307	104900	61464100	96700	96700	96700	96700	2
568	20240307	104800	61270700	96600	96600	96600	96600	0
569	20240307	104700	61270700	96600	96600	96600	96600	0
570	20240307	104600	61270700	96600	96600	96600	96600	0
571	20240307	104500	61270700	96600	96600	96600	96600	0
572	20240307	104400	61270700	96600	96600	96600	96600	0
573	20240307	104300	61270700	96600	96700	96700	96600	4
574	20240307	104200	60884100	96800	96900	96900	96800	9
575	20240307	104100	60012800	96800	96800	96800	96800	0
576	20240307	104000	60012800	96800	96800	96800	96800	0
577	20240307	103900	60012800	96800	96800	96800	96800	0
578	20240307	103800	60012800	96800	96800	96800	96800	0
579	20240307	103700	60012800	96800	96800	96800	96800	0
580	20240307	103600	60012800	96800	96800	96800	96800	0
581	20240307	103500	60012800	96800	96800	96800	96800	1
582	20240307	103400	59916000	96500	96500	96500	96500	7
583	20240307	103300	59240500	96400	96400	96400	96400	0
584	20240307	103200	59240500	96400	96400	96400	96400	0
585	20240307	103100	59240500	96400	96700	96700	96400	70
586	20240307	103000	52484700	96600	96600	96600	96600	0
587	20240307	102900	52484700	96600	96600	96600	96600	0
588	20240307	102800	52484700	96600	96600	96600	96600	0
589	20240307	102700	52484700	96600	96600	96600	96600	0
590	20240307	102600	52484700	96600	96600	96600	96600	0
591	20240307	102500	52484700	96600	96600	96600	96600	0
592	20240307	102400	52484700	96600	96600	96600	96600	0
593	20240307	102300	52484700	96600	96600	96600	96600	0
594	20240307	102200	52484700	96600	96600	96600	96600	0
595	20240307	102100	52484700	96600	96600	96600	96600	2
596	20240307	102000	52291500	96600	96600	96600	96600	1
597	20240307	101900	52194900	96900	96900	96900	96900	0
598	20240307	101800	52194900	96900	96900	96900	96900	0
599	20240307	101700	52194900	96900	96900	96900	96900	2
600	20240307	101600	52001100	96900	96900	96900	96900	0
601	20240307	101500	52001100	96900	96900	96900	96900	0
602	20240307	101400	52001100	96900	96900	96900	96900	1
603	20240307	101300	51904200	97000	97000	97000	97000	0
604	20240307	101200	51904200	97000	97000	97000	97000	0
605	20240307	101100	51904200	97000	97000	97000	97000	0
606	20240307	101000	51904200	97000	97000	97000	97000	1
607	20240307	100900	51807200	97000	97000	97000	97000	0
608	20240307	100800	51807200	97000	96800	97000	96800	30
609	20240307	100700	48898100	96700	96700	96700	96700	1
610	20240307	100600	48801400	96300	96300	96300	96300	0
611	20240307	100500	48801400	96300	96300	96300	96300	0
612	20240307	100400	48801400	96300	96300	96300	96300	0
613	20240307	100300	48801400	96300	96300	96300	96300	0
614	20240307	100200	48801400	96300	96700	96700	96300	128
615	20240307	100100	36454500	96700	96700	96700	96700	0
616	20240307	100000	36454500	96700	96700	96700	96700	0
617	20240307	095900	36454500	96700	96700	96700	96700	0
618	20240307	095800	36454500	96700	96700	96700	96700	0
619	20240307	095700	36454500	96700	96700	96700	96700	0
620	20240307	095600	36454500	96700	96700	96700	96700	0
621	20240307	095500	36454500	96700	96700	96700	96700	0
622	20240307	095400	36454500	96700	96700	96700	96700	0
623	20240307	095300	36454500	96700	96700	96700	96700	75
624	20240307	095200	29202000	96700	96700	96700	96700	1
625	20240307	095100	29105300	96700	96700	96700	96700	0
626	20240307	095000	29105300	96700	96700	96700	96700	0
627	20240307	094900	29105300	96700	96700	96700	96700	0
628	20240307	094800	29105300	96700	96700	96700	96700	1
629	20240307	094700	29008600	96700	96700	96700	96700	2
630	20240307	094600	28815200	96800	96900	96900	96800	3
631	20240307	094500	28524600	96900	96900	96900	96900	0
632	20240307	094400	28524600	96900	96900	96900	96900	0
633	20240307	094300	28524600	96900	96900	96900	96900	2
634	20240307	094200	28330800	96900	96900	96900	96900	2
635	20240307	094100	28137000	96500	96500	96500	96500	0
636	20240307	094000	28137000	96500	96500	96500	96500	0
637	20240307	093900	28137000	96500	96500	96500	96500	0
638	20240307	093800	28137000	96500	96500	96500	96500	0
639	20240307	093700	28137000	96500	96500	96500	96500	1
640	20240307	093600	28040500	96500	96900	96900	96500	41
641	20240307	093500	24075700	96900	96900	96900	96900	0
642	20240307	093400	24075700	96900	96900	96900	96900	0
643	20240307	093300	24075700	96900	96900	96900	96900	1
644	20240307	093200	23978800	97000	97000	97000	97000	1
645	20240307	093100	23881800	97000	97000	97000	97000	0
646	20240307	093000	23881800	97000	97000	97000	97000	2
647	20240307	092900	23687800	97000	97000	97000	97000	0
648	20240307	092800	23687800	97000	97000	97000	97000	0
649	20240307	092700	23687800	97000	97000	97000	97000	0
650	20240307	092600	23687800	97000	97000	97000	97000	0
651	20240307	092500	23687800	97000	97000	97000	97000	1
652	20240307	092400	23590800	96900	96900	96900	96900	0
653	20240307	092300	23590800	96900	96900	96900	96900	0
654	20240307	092200	23590800	96900	96900	96900	96900	13
655	20240307	092100	22331100	97000	97000	97000	97000	8
656	20240307	092000	21555100	97000	97000	97000	97000	0
657	20240307	091900	21555100	97000	97000	97000	97000	0
658	20240307	091800	21555100	97000	97000	97000	97000	0
659	20240307	091700	21555100	97000	97000	97000	97000	0
660	20240307	091600	21555100	97000	97000	97000	97000	90
661	20240307	091500	12825100	97100	97100	97100	97100	5
662	20240307	091400	12339600	97200	97200	97200	97200	1
663	20240307	091300	12242400	97200	97200	97200	97200	0
664	20240307	091200	12242400	97200	97200	97200	97200	0
665	20240307	091100	12242400	97200	97200	97200	97200	0
666	20240307	091000	12242400	97200	97400	97400	97100	24
667	20240307	090900	9911100	98000	97200	98000	97200	16
668	20240307	090800	8354600	97200	97200	97200	97200	0
669	20240307	090700	8354600	97200	97200	97200	97200	38
670	20240307	090600	4661000	97200	97200	97200	97200	0
671	20240307	090500	4661000	97200	97200	97200	97200	0
672	20240307	090400	4661000	97200	97200	97200	97200	20
673	20240307	090300	2717000	97200	97200	97200	97200	2
674	20240307	090200	2522600	97200	97200	97200	97200	2
675	20240307	090100	2328200	97200	97200	97200	97200	1
676	20240307	090000	2231000	97000	97000	97000	97000	23