KissMeData/120030/min/candle-20240329.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240329	195600	122515600	96900	96900	96900	96900	83
3	20240329	195500	122515600	96900	96900	96900	96900	0
4	20240329	195400	122515600	96900	96900	96900	96900	0
5	20240329	195300	122515600	96900	96900	96900	96900	0
6	20240329	195200	122515600	96900	96900	96900	96900	0
7	20240329	195100	122515600	96900	96900	96900	96900	0
8	20240329	195000	122515600	96900	96900	96900	96900	0
9	20240329	194900	122515600	96900	96900	96900	96900	0
10	20240329	194800	122515600	96900	96900	96900	96900	0
11	20240329	194700	122515600	96900	96900	96900	96900	0
12	20240329	194600	122515600	96900	96900	96900	96900	0
13	20240329	194500	122515600	96900	96900	96900	96900	0
14	20240329	194400	122515600	96900	96900	96900	96900	0
15	20240329	194300	122515600	96900	96900	96900	96900	0
16	20240329	194200	122515600	96900	96900	96900	96900	0
17	20240329	194100	122515600	96900	96900	96900	96900	0
18	20240329	194000	122515600	96900	96900	96900	96900	0
19	20240329	193900	122515600	96900	96900	96900	96900	0
20	20240329	193800	122515600	96900	96900	96900	96900	0
21	20240329	193700	122515600	96900	96900	96900	96900	0
22	20240329	193600	122515600	96900	96900	96900	96900	0
23	20240329	193500	122515600	96900	96900	96900	96900	0
24	20240329	193400	122515600	96900	96900	96900	96900	0
25	20240329	193300	122515600	96900	96900	96900	96900	0
26	20240329	193200	122515600	96900	96900	96900	96900	0
27	20240329	193100	122515600	96900	96900	96900	96900	0
28	20240329	193000	122515600	96900	96900	96900	96900	0
29	20240329	192900	122515600	96900	96900	96900	96900	0
30	20240329	192800	122515600	96900	96900	96900	96900	0
31	20240329	192700	122515600	96900	96900	96900	96900	0
32	20240329	192600	122515600	96900	96900	96900	96900	83
33	20240329	192500	122515600	96900	96900	96900	96900	0
34	20240329	192400	122515600	96900	96900	96900	96900	0
35	20240329	192300	122515600	96900	96900	96900	96900	0
36	20240329	192200	122515600	96900	96900	96900	96900	0
37	20240329	192100	122515600	96900	96900	96900	96900	0
38	20240329	192000	122515600	96900	96900	96900	96900	0
39	20240329	191900	122515600	96900	96900	96900	96900	0
40	20240329	191800	122515600	96900	96900	96900	96900	0
41	20240329	191700	122515600	96900	96900	96900	96900	0
42	20240329	191600	122515600	96900	96900	96900	96900	0
43	20240329	191500	122515600	96900	96900	96900	96900	0
44	20240329	191400	122515600	96900	96900	96900	96900	0
45	20240329	191300	122515600	96900	96900	96900	96900	0
46	20240329	191200	122515600	96900	96900	96900	96900	0
47	20240329	191100	122515600	96900	96900	96900	96900	0
48	20240329	191000	122515600	96900	96900	96900	96900	0
49	20240329	190900	122515600	96900	96900	96900	96900	0
50	20240329	190800	122515600	96900	96900	96900	96900	0
51	20240329	190700	122515600	96900	96900	96900	96900	0
52	20240329	190600	122515600	96900	96900	96900	96900	0
53	20240329	190500	122515600	96900	96900	96900	96900	0
54	20240329	190400	122515600	96900	96900	96900	96900	0
55	20240329	190300	122515600	96900	96900	96900	96900	0
56	20240329	190200	122515600	96900	96900	96900	96900	0
57	20240329	190100	122515600	96900	96900	96900	96900	0
58	20240329	190000	122515600	96900	96900	96900	96900	0
59	20240329	185900	122515600	96900	96900	96900	96900	0
60	20240329	185800	122515600	96900	96900	96900	96900	0
61	20240329	185700	122515600	96900	96900	96900	96900	0
62	20240329	185600	122515600	96900	96900	96900	96900	83
63	20240329	185500	122515600	96900	96900	96900	96900	0
64	20240329	185400	122515600	96900	96900	96900	96900	0
65	20240329	185300	122515600	96900	96900	96900	96900	0
66	20240329	185200	122515600	96900	96900	96900	96900	0
67	20240329	185100	122515600	96900	96900	96900	96900	0
68	20240329	185000	122515600	96900	96900	96900	96900	0
69	20240329	184900	122515600	96900	96900	96900	96900	0
70	20240329	184800	122515600	96900	96900	96900	96900	0
71	20240329	184700	122515600	96900	96900	96900	96900	0
72	20240329	184600	122515600	96900	96900	96900	96900	0
73	20240329	184500	122515600	96900	96900	96900	96900	0
74	20240329	184400	122515600	96900	96900	96900	96900	0
75	20240329	184300	122515600	96900	96900	96900	96900	0
76	20240329	184200	122515600	96900	96900	96900	96900	0
77	20240329	184100	122515600	96900	96900	96900	96900	0
78	20240329	184000	122515600	96900	96900	96900	96900	0
79	20240329	183900	122515600	96900	96900	96900	96900	0
80	20240329	183800	122515600	96900	96900	96900	96900	0
81	20240329	183700	122515600	96900	96900	96900	96900	0
82	20240329	183600	122515600	96900	96900	96900	96900	0
83	20240329	183500	122515600	96900	96900	96900	96900	0
84	20240329	183400	122515600	96900	96900	96900	96900	0
85	20240329	183300	122515600	96900	96900	96900	96900	0
86	20240329	183200	122515600	96900	96900	96900	96900	0
87	20240329	183100	122515600	96900	96900	96900	96900	0
88	20240329	183000	122515600	96900	96900	96900	96900	0
89	20240329	182900	122515600	96900	96900	96900	96900	0
90	20240329	182800	122515600	96900	96900	96900	96900	0
91	20240329	182700	122515600	96900	96900	96900	96900	0
92	20240329	182600	122515600	96900	96900	96900	96900	83
93	20240329	182500	122515600	96900	96900	96900	96900	0
94	20240329	182400	122515600	96900	96900	96900	96900	0
95	20240329	182300	122515600	96900	96900	96900	96900	0
96	20240329	182200	122515600	96900	96900	96900	96900	0
97	20240329	182100	122515600	96900	96900	96900	96900	0
98	20240329	182000	122515600	96900	96900	96900	96900	0
99	20240329	181900	122515600	96900	96900	96900	96900	0
100	20240329	181800	122515600	96900	96900	96900	96900	0
101	20240329	181700	122515600	96900	96900	96900	96900	0
102	20240329	181600	122515600	96900	96900	96900	96900	0
103	20240329	181500	122515600	96900	96900	96900	96900	0
104	20240329	181400	122515600	96900	96900	96900	96900	0
105	20240329	181300	122515600	96900	96900	96900	96900	0
106	20240329	181200	122515600	96900	96900	96900	96900	0
107	20240329	181100	122515600	96900	96900	96900	96900	0
108	20240329	181000	122515600	96900	96900	96900	96900	0
109	20240329	180900	122515600	96900	96900	96900	96900	0
110	20240329	180800	122515600	96900	96900	96900	96900	0
111	20240329	180700	122515600	96900	96900	96900	96900	0
112	20240329	180600	122515600	96900	96900	96900	96900	0
113	20240329	180500	122515600	96900	96900	96900	96900	0
114	20240329	180400	122515600	96900	96900	96900	96900	0
115	20240329	180300	122515600	96900	96900	96900	96900	0
116	20240329	180200	122515600	96900	96900	96900	96900	0
117	20240329	180100	122515600	96900	96900	96900	96900	0
118	20240329	180000	122515600	96900	96900	96900	96900	0
119	20240329	175900	122515600	96900	96900	96900	96900	0
120	20240329	175800	122515600	96900	96900	96900	96900	0
121	20240329	175700	122515600	96900	96900	96900	96900	0
122	20240329	175600	122515600	96900	96900	96900	96900	83
123	20240329	175500	122515600	96900	96900	96900	96900	0
124	20240329	175400	122515600	96900	96900	96900	96900	0
125	20240329	175300	122515600	96900	96900	96900	96900	0
126	20240329	175200	122515600	96900	96900	96900	96900	0
127	20240329	175100	122515600	96900	96900	96900	96900	0
128	20240329	175000	122515600	96900	96900	96900	96900	0
129	20240329	174900	122515600	96900	96900	96900	96900	0
130	20240329	174800	122515600	96900	96900	96900	96900	0
131	20240329	174700	122515600	96900	96900	96900	96900	0
132	20240329	174600	122515600	96900	96900	96900	96900	0
133	20240329	174500	122515600	96900	96900	96900	96900	0
134	20240329	174400	122515600	96900	96900	96900	96900	0
135	20240329	174300	122515600	96900	96900	96900	96900	0
136	20240329	174200	122515600	96900	96900	96900	96900	0
137	20240329	174100	122515600	96900	96900	96900	96900	0
138	20240329	174000	122515600	96900	96900	96900	96900	0
139	20240329	173900	122515600	96900	96900	96900	96900	0
140	20240329	173800	122515600	96900	96900	96900	96900	0
141	20240329	173700	122515600	96900	96900	96900	96900	0
142	20240329	173600	122515600	96900	96900	96900	96900	0
143	20240329	173500	122515600	96900	96900	96900	96900	0
144	20240329	173400	122515600	96900	96900	96900	96900	0
145	20240329	173300	122515600	96900	96900	96900	96900	0
146	20240329	173200	122515600	96900	96900	96900	96900	0
147	20240329	173100	122515600	96900	96900	96900	96900	0
148	20240329	173000	122515600	96900	96900	96900	96900	0
149	20240329	172900	122515600	96900	96900	96900	96900	0
150	20240329	172800	122515600	96900	96900	96900	96900	0
151	20240329	172700	122515600	96900	96900	96900	96900	0
152	20240329	172600	122515600	96900	96900	96900	96900	83
153	20240329	172500	122515600	96900	96900	96900	96900	0
154	20240329	172400	122515600	96900	96900	96900	96900	0
155	20240329	172300	122515600	96900	96900	96900	96900	0
156	20240329	172200	122515600	96900	96900	96900	96900	0
157	20240329	172100	122515600	96900	96900	96900	96900	0
158	20240329	172000	122515600	96900	96900	96900	96900	0
159	20240329	171900	122515600	96900	96900	96900	96900	0
160	20240329	171800	122515600	96900	96900	96900	96900	0
161	20240329	171700	122515600	96900	96900	96900	96900	0
162	20240329	171600	122515600	96900	96900	96900	96900	0
163	20240329	171500	122515600	96900	96900	96900	96900	0
164	20240329	171400	122515600	96900	96900	96900	96900	0
165	20240329	171300	122515600	96900	96900	96900	96900	0
166	20240329	171200	122515600	96900	96900	96900	96900	0
167	20240329	171100	122515600	96900	96900	96900	96900	0
168	20240329	171000	122515600	96900	96900	96900	96900	0
169	20240329	170900	122515600	96900	96900	96900	96900	0
170	20240329	170800	122515600	96900	96900	96900	96900	0
171	20240329	170700	122515600	96900	96900	96900	96900	0
172	20240329	170600	122515600	96900	96900	96900	96900	0
173	20240329	170500	122515600	96900	96900	96900	96900	0
174	20240329	170400	122515600	96900	96900	96900	96900	0
175	20240329	170300	122515600	96900	96900	96900	96900	0
176	20240329	170200	122515600	96900	96900	96900	96900	0
177	20240329	170100	122515600	96900	96900	96900	96900	0
178	20240329	170000	122515600	96900	96900	96900	96900	0
179	20240329	165900	122515600	96900	96900	96900	96900	0
180	20240329	165800	122515600	96900	96900	96900	96900	0
181	20240329	165700	122515600	96900	96900	96900	96900	0
182	20240329	165600	122515600	96900	96900	96900	96900	83
183	20240329	165500	122515600	96900	96900	96900	96900	0
184	20240329	165400	122515600	96900	96900	96900	96900	0
185	20240329	165300	122515600	96900	96900	96900	96900	0
186	20240329	165200	122515600	96900	96900	96900	96900	0
187	20240329	165100	122515600	96900	96900	96900	96900	0
188	20240329	165000	122515600	96900	96900	96900	96900	0
189	20240329	164900	122515600	96900	96900	96900	96900	0
190	20240329	164800	122515600	96900	96900	96900	96900	0
191	20240329	164700	122515600	96900	96900	96900	96900	0
192	20240329	164600	122515600	96900	96900	96900	96900	0
193	20240329	164500	122515600	96900	96900	96900	96900	0
194	20240329	164400	122515600	96900	96900	96900	96900	0
195	20240329	164300	122515600	96900	96900	96900	96900	0
196	20240329	164200	122515600	96900	96900	96900	96900	0
197	20240329	164100	122515600	96900	96900	96900	96900	0
198	20240329	164000	122515600	96900	96900	96900	96900	0
199	20240329	163900	122515600	96900	96900	96900	96900	0
200	20240329	163800	122515600	96900	96900	96900	96900	0
201	20240329	163700	122515600	96900	96900	96900	96900	0
202	20240329	163600	122515600	96900	96900	96900	96900	0
203	20240329	163500	122515600	96900	96900	96900	96900	0
204	20240329	163400	122515600	96900	96900	96900	96900	0
205	20240329	163300	122515600	96900	96900	96900	96900	0
206	20240329	163200	122515600	96900	96900	96900	96900	0
207	20240329	163100	122515600	96900	96900	96900	96900	0
208	20240329	163000	122515600	96900	96900	96900	96900	0
209	20240329	162900	122515600	96900	96900	96900	96900	0
210	20240329	162800	122515600	96900	96900	96900	96900	0
211	20240329	162700	122515600	96900	96900	96900	96900	0
212	20240329	162600	122515600	96900	96900	96900	96900	83
213	20240329	162500	122515600	96900	96900	96900	96900	0
214	20240329	162400	122515600	96900	96900	96900	96900	0
215	20240329	162300	122515600	96900	96900	96900	96900	0
216	20240329	162200	122515600	96900	96900	96900	96900	0
217	20240329	162100	122515600	96900	96900	96900	96900	0
218	20240329	162000	122515600	96900	96900	96900	96900	0
219	20240329	161900	122515600	96900	96900	96900	96900	0
220	20240329	161800	122515600	96900	96900	96900	96900	0
221	20240329	161700	122515600	96900	96900	96900	96900	0
222	20240329	161600	122515600	96900	96900	96900	96900	0
223	20240329	161500	122515600	96900	96900	96900	96900	0
224	20240329	161400	122515600	96900	96900	96900	96900	0
225	20240329	161300	122515600	96900	96900	96900	96900	0
226	20240329	161200	122515600	96900	96900	96900	96900	0
227	20240329	161100	122515600	96900	96900	96900	96900	0
228	20240329	161000	122515600	96900	96900	96900	96900	0
229	20240329	160900	122515600	96900	96900	96900	96900	0
230	20240329	160800	122515600	96900	96900	96900	96900	0
231	20240329	160700	122515600	96900	96900	96900	96900	0
232	20240329	160600	122515600	96900	96900	96900	96900	0
233	20240329	160500	122515600	96900	96900	96900	96900	0
234	20240329	160400	122515600	96900	96900	96900	96900	0
235	20240329	160300	122515600	96900	96900	96900	96900	0
236	20240329	160200	122515600	96900	96900	96900	96900	0
237	20240329	160100	122515600	96900	96900	96900	96900	0
238	20240329	160000	122515600	96900	96900	96900	96900	0
239	20240329	155900	122515600	96900	96900	96900	96900	0
240	20240329	155800	122515600	96900	96900	96900	96900	0
241	20240329	155700	122515600	96900	96900	96900	96900	0
242	20240329	155600	122515600	96900	96900	96900	96900	83
243	20240329	155500	122515600	96900	96900	96900	96900	0
244	20240329	155400	122515600	96900	96900	96900	96900	0
245	20240329	155300	122515600	96900	96900	96900	96900	0
246	20240329	155200	122515600	96900	96900	96900	96900	0
247	20240329	155100	122515600	96900	96900	96900	96900	0
248	20240329	155000	122515600	96900	96900	96900	96900	0
249	20240329	154900	122515600	96900	96900	96900	96900	0
250	20240329	154800	122515600	96900	96900	96900	96900	0
251	20240329	154700	122515600	96900	96900	96900	96900	0
252	20240329	154600	122515600	96900	96900	96900	96900	0
253	20240329	154500	122515600	96900	96900	96900	96900	0
254	20240329	154400	122515600	96900	96900	96900	96900	0
255	20240329	154300	122515600	96900	96900	96900	96900	0
256	20240329	154200	122515600	96900	96900	96900	96900	0
257	20240329	154100	122515600	96900	96900	96900	96900	0
258	20240329	154000	122515600	96900	96900	96900	96900	0
259	20240329	153900	122515600	96900	96900	96900	96900	0
260	20240329	153800	122515600	96900	96900	96900	96900	0
261	20240329	153700	122515600	96900	96900	96900	96900	0
262	20240329	153600	122515600	96900	96900	96900	96900	0
263	20240329	153500	122515600	96900	96900	96900	96900	0
264	20240329	153400	122515600	96900	96900	96900	96900	0
265	20240329	153300	122515600	96900	96900	96900	96900	0
266	20240329	153200	122515600	96900	96900	96900	96900	0
267	20240329	153100	122515600	96900	96900	96900	96900	0
268	20240329	153000	122515600	96900	96900	96900	96900	83
269	20240329	152900	114472900	97000	97000	97000	97000	0
270	20240329	152800	114472900	97000	97000	97000	97000	0
271	20240329	152700	114472900	97000	97000	97000	97000	0
272	20240329	152600	114472900	97000	97000	97000	97000	0
273	20240329	152500	114472900	97000	97000	97000	97000	0
274	20240329	152400	114472900	97000	97000	97000	97000	0
275	20240329	152300	114472900	97000	97000	97000	97000	0
276	20240329	152200	114472900	97000	97000	97000	97000	0
277	20240329	152100	114472900	97000	97000	97000	97000	0
278	20240329	152000	114472900	97000	97000	97000	97000	0
279	20240329	151900	114472900	97000	97000	97000	97000	0
280	20240329	151800	114472900	97000	97000	97000	97000	0
281	20240329	151700	114472900	97000	97100	97100	97000	17
282	20240329	151600	112823600	97100	97100	97100	97100	1
283	20240329	151500	112726500	97300	97300	97300	97300	0
284	20240329	151400	112726500	97300	97300	97300	97300	6
285	20240329	151300	112142700	97300	97300	97300	97300	0
286	20240329	151200	112142700	97300	97200	97300	97200	8
287	20240329	151100	111364400	97000	97000	97000	97000	0
288	20240329	151000	111364400	97000	97000	97000	97000	2
289	20240329	150900	111170400	97000	97000	97000	97000	0
290	20240329	150800	111170400	97000	97000	97000	97000	0
291	20240329	150700	111170400	97000	97000	97000	97000	0
292	20240329	150600	111170400	97000	97000	97000	97000	0
293	20240329	150500	111170400	97000	97000	97000	97000	0
294	20240329	150400	111170400	97000	97000	97000	97000	0
295	20240329	150300	111170400	97000	97100	97100	97000	81
296	20240329	150200	103312300	97200	97200	97200	97200	0
297	20240329	150100	103312300	97200	97200	97200	97200	42
298	20240329	150000	99229900	97200	97300	97300	97200	11
299	20240329	145900	98160600	97300	97300	97300	97300	0
300	20240329	145800	98160600	97300	97300	97300	97300	0
301	20240329	145700	98160600	97300	97300	97300	97300	0
302	20240329	145600	98160600	97300	97300	97300	97300	0
303	20240329	145500	98160600	97300	97300	97300	97300	0
304	20240329	145400	98160600	97300	97300	97300	97300	0
305	20240329	145300	98160600	97300	97300	97300	97300	11
306	20240329	145200	97090300	97300	97300	97300	97300	12
307	20240329	145100	95922700	97300	97300	97300	97300	9
308	20240329	145000	95047000	97300	97300	97300	97300	2
309	20240329	144900	94852400	97300	97300	97300	97300	0
310	20240329	144800	94852400	97300	97300	97300	97300	1
311	20240329	144700	94755100	97400	97400	97400	97400	0
312	20240329	144600	94755100	97400	97400	97400	97400	0
313	20240329	144500	94755100	97400	97400	97400	97400	0
314	20240329	144400	94755100	97400	97400	97400	97400	0
315	20240329	144300	94755100	97400	97400	97400	97400	0
316	20240329	144200	94755100	97400	97400	97400	97400	1
317	20240329	144100	94657700	97500	97500	97500	97500	0
318	20240329	144000	94657700	97500	97500	97500	97500	0
319	20240329	143900	94657700	97500	97500	97500	97500	1
320	20240329	143800	94560200	97500	97500	97500	97500	0
321	20240329	143700	94560200	97500	97400	97500	97400	15
322	20240329	143600	93099000	97400	97400	97400	97400	36
323	20240329	143500	89592600	97500	97500	97500	97500	1
324	20240329	143400	89495100	97500	97500	97500	97500	2
325	20240329	143300	89300100	97500	97500	97500	97500	0
326	20240329	143200	89300100	97500	97500	97500	97500	2
327	20240329	143100	89105100	97500	97500	97500	97500	0
328	20240329	143000	89105100	97500	97500	97500	97500	0
329	20240329	142900	89105100	97500	97500	97500	97500	0
330	20240329	142800	89105100	97500	97500	97500	97500	1
331	20240329	142700	89007600	97400	97400	97400	97400	0
332	20240329	142600	89007600	97400	97400	97400	97400	10
333	20240329	142500	88033600	97400	97400	97400	97400	1
334	20240329	142400	87936200	97300	97300	97300	97300	0
335	20240329	142300	87936200	97300	97300	97300	97300	0
336	20240329	142200	87936200	97300	97300	97300	97300	0
337	20240329	142100	87936200	97300	97300	97300	97300	0
338	20240329	142000	87936200	97300	97300	97300	97300	0
339	20240329	141900	87936200	97300	97300	97300	97300	0
340	20240329	141800	87936200	97300	97300	97300	97300	0
341	20240329	141700	87936200	97300	97300	97300	97300	0
342	20240329	141600	87936200	97300	97300	97300	97300	0
343	20240329	141500	87936200	97300	97300	97300	97300	0
344	20240329	141400	87936200	97300	97300	97300	97300	0
345	20240329	141300	87936200	97300	97300	97300	97300	0
346	20240329	141200	87936200	97300	97300	97300	97300	7
347	20240329	141100	87255100	97300	97300	97300	97300	1
348	20240329	141000	87157800	97300	97300	97300	97300	49
349	20240329	140900	82390100	97400	97400	97400	97400	0
350	20240329	140800	82390100	97400	97400	97400	97400	0
351	20240329	140700	82390100	97400	97400	97400	97400	1
352	20240329	140600	82292700	97400	97400	97400	97400	0
353	20240329	140500	82292700	97400	97400	97400	97400	0
354	20240329	140400	82292700	97400	97400	97400	97400	1
355	20240329	140300	82195300	97400	97400	97400	97400	0
356	20240329	140200	82195300	97400	97400	97400	97400	0
357	20240329	140100	82195300	97400	97400	97400	97400	0
358	20240329	140000	82195300	97400	97400	97400	97400	1
359	20240329	135900	82097900	97400	97400	97400	97400	0
360	20240329	135800	82097900	97400	97400	97400	97400	0
361	20240329	135700	82097900	97400	97400	97400	97400	2
362	20240329	135600	81903100	97400	97400	97400	97400	0
363	20240329	135500	81903100	97400	97400	97400	97400	1
364	20240329	135400	81805700	97400	97400	97400	97400	0
365	20240329	135300	81805700	97400	97400	97400	97400	1
366	20240329	135200	81708300	97300	97300	97300	97300	0
367	20240329	135100	81708300	97300	97300	97300	97300	0
368	20240329	135000	81708300	97300	97300	97300	97300	0
369	20240329	134900	81708300	97300	97300	97300	97300	0
370	20240329	134800	81708300	97300	97300	97300	97300	2
371	20240329	134700	81513700	97300	97300	97300	97300	0
372	20240329	134600	81513700	97300	97300	97300	97300	2
373	20240329	134500	81319100	97100	97100	97100	97100	0
374	20240329	134400	81319100	97100	97100	97100	97100	0
375	20240329	134300	81319100	97100	97100	97100	97100	0
376	20240329	134200	81319100	97100	97100	97100	97100	0
377	20240329	134100	81319100	97100	97100	97100	97100	0
378	20240329	134000	81319100	97100	97100	97100	97100	0
379	20240329	133900	81319100	97100	97100	97100	97100	0
380	20240329	133800	81319100	97100	97100	97100	97100	10
381	20240329	133700	80348100	97100	97100	97100	97100	0
382	20240329	133600	80348100	97100	97100	97100	97100	0
383	20240329	133500	80348100	97100	97100	97100	97100	3
384	20240329	133400	80056800	97100	97100	97100	97100	0
385	20240329	133300	80056800	97100	97100	97100	97100	0
386	20240329	133200	80056800	97100	97100	97100	97100	0
387	20240329	133100	80056800	97100	97100	97100	97100	1
388	20240329	133000	79959700	97100	97100	97100	97100	0
389	20240329	132900	79959700	97100	97100	97100	97100	0
390	20240329	132800	79959700	97100	97100	97100	97100	0
391	20240329	132700	79959700	97100	97100	97100	97100	0
392	20240329	132600	79959700	97100	97100	97100	97100	0
393	20240329	132500	79959700	97100	97100	97100	97100	19
394	20240329	132400	78114800	97100	97100	97100	97100	0
395	20240329	132300	78114800	97100	97100	97100	97100	2
396	20240329	132200	77920600	97100	97200	97200	97100	52
397	20240329	132100	72870200	97200	97300	97300	97200	89
398	20240329	132000	64213600	97300	97300	97300	97300	0
399	20240329	131900	64213600	97300	97300	97300	97300	0
400	20240329	131800	64213600	97300	97300	97300	97300	0
401	20240329	131700	64213600	97300	97300	97300	97300	10
402	20240329	131600	63240600	97300	97300	97300	97300	1
403	20240329	131500	63143300	97400	97400	97400	97400	9
404	20240329	131400	62266700	97400	97400	97400	97400	8
405	20240329	131300	61487500	97400	97400	97400	97400	0
406	20240329	131200	61487500	97400	97400	97400	97400	0
407	20240329	131100	61487500	97400	97500	97500	97400	16
408	20240329	131000	59929000	97500	97500	97500	97500	0
409	20240329	130900	59929000	97500	97500	97500	97500	0
410	20240329	130800	59929000	97500	97500	97500	97500	0
411	20240329	130700	59929000	97500	97500	97500	97500	1
412	20240329	130600	59831500	97500	97500	97500	97500	0
413	20240329	130500	59831500	97500	97500	97500	97500	0
414	20240329	130400	59831500	97500	97500	97500	97500	2
415	20240329	130300	59636500	97500	97500	97500	97500	0
416	20240329	130200	59636500	97500	97500	97500	97500	0
417	20240329	130100	59636500	97500	97500	97500	97500	1
418	20240329	130000	59539000	97500	97500	97500	97500	1
419	20240329	125900	59441500	97400	97400	97400	97400	1
420	20240329	125800	59344100	97400	97400	97400	97400	0
421	20240329	125700	59344100	97400	97400	97400	97400	0
422	20240329	125600	59344100	97400	97400	97400	97400	0
423	20240329	125500	59344100	97400	97400	97400	97400	0
424	20240329	125400	59344100	97400	97400	97400	97400	0
425	20240329	125300	59344100	97400	97400	97400	97400	0
426	20240329	125200	59344100	97400	97400	97400	97400	0
427	20240329	125100	59344100	97400	97400	97400	97400	0
428	20240329	125000	59344100	97400	97400	97400	97400	1
429	20240329	124900	59246700	97400	97400	97400	97400	0
430	20240329	124800	59246700	97400	97400	97400	97400	0
431	20240329	124700	59246700	97400	97400	97400	97400	0
432	20240329	124600	59246700	97400	97400	97400	97400	1
433	20240329	124500	59149300	97400	97400	97400	97400	0
434	20240329	124400	59149300	97400	97400	97400	97400	0
435	20240329	124300	59149300	97400	97400	97400	97400	1
436	20240329	124200	59051900	97400	97400	97400	97400	1
437	20240329	124100	58954500	97400	97400	97400	97400	0
438	20240329	124000	58954500	97400	97400	97400	97400	0
439	20240329	123900	58954500	97400	97400	97400	97400	1
440	20240329	123800	58857100	97400	97400	97400	97400	0
441	20240329	123700	58857100	97400	97400	97400	97400	0
442	20240329	123600	58857100	97400	97400	97400	97400	0
443	20240329	123500	58857100	97400	97400	97400	97400	1
444	20240329	123400	58759700	97400	97400	97400	97400	1
445	20240329	123300	58662300	97400	97400	97400	97400	0
446	20240329	123200	58662300	97400	97400	97400	97400	1
447	20240329	123100	58564900	97400	97400	97400	97400	0
448	20240329	123000	58564900	97400	97400	97400	97400	0
449	20240329	122900	58564900	97400	97400	97400	97400	2
450	20240329	122800	58370100	97500	97500	97500	97500	1
451	20240329	122700	58272600	97500	97500	97500	97500	0
452	20240329	122600	58272600	97500	97500	97500	97500	0
453	20240329	122500	58272600	97500	97500	97500	97500	2
454	20240329	122400	58077600	97500	97500	97500	97500	0
455	20240329	122300	58077600	97500	97500	97500	97500	0
456	20240329	122200	58077600	97500	97500	97500	97500	0
457	20240329	122100	58077600	97500	97500	97500	97500	1
458	20240329	122000	57980100	97400	97400	97400	97400	0
459	20240329	121900	57980100	97400	97400	97400	97400	0
460	20240329	121800	57980100	97400	97400	97400	97400	2
461	20240329	121700	57785300	97300	97300	97300	97300	0
462	20240329	121600	57785300	97300	97300	97300	97300	0
463	20240329	121500	57785300	97300	97300	97300	97300	0
464	20240329	121400	57785300	97300	97300	97300	97300	0
465	20240329	121300	57785300	97300	97300	97300	97300	0
466	20240329	121200	57785300	97300	97300	97300	97300	0
467	20240329	121100	57785300	97300	97300	97300	97300	0
468	20240329	121000	57785300	97300	97300	97300	97300	0
469	20240329	120900	57785300	97300	97300	97300	97300	0
470	20240329	120800	57785300	97300	97300	97300	97300	0
471	20240329	120700	57785300	97300	97300	97300	97300	0
472	20240329	120600	57785300	97300	97300	97300	97300	0
473	20240329	120500	57785300	97300	97300	97300	97300	0
474	20240329	120400	57785300	97300	97300	97300	97300	0
475	20240329	120300	57785300	97300	97300	97300	97300	0
476	20240329	120200	57785300	97300	97300	97300	97300	0
477	20240329	120100	57785300	97300	97300	97300	97300	44
478	20240329	120000	53504100	97400	97400	97400	97400	1
479	20240329	115900	53406700	97400	97400	97400	97400	0
480	20240329	115800	53406700	97400	97400	97400	97400	0
481	20240329	115700	53406700	97400	97400	97400	97400	1
482	20240329	115600	53309300	97400	97400	97400	97400	1
483	20240329	115500	53211900	97400	97400	97400	97400	13
484	20240329	115400	51945700	97400	97400	97400	97400	0
485	20240329	115300	51945700	97400	97400	97400	97400	1
486	20240329	115200	51848300	97400	97400	97400	97400	1
487	20240329	115100	51750900	97500	97500	97500	97500	0
488	20240329	115000	51750900	97500	97500	97500	97500	0
489	20240329	114900	51750900	97500	97500	97500	97500	1
490	20240329	114800	51653400	97500	97500	97500	97500	2
491	20240329	114700	51458400	97400	97400	97400	97400	0
492	20240329	114600	51458400	97400	97400	97400	97400	0
493	20240329	114500	51458400	97400	97400	97400	97400	0
494	20240329	114400	51458400	97400	97400	97400	97400	0
495	20240329	114300	51458400	97400	97400	97400	97400	0
496	20240329	114200	51458400	97400	97400	97400	97400	2
497	20240329	114100	51263600	97500	97500	97500	97500	0
498	20240329	114000	51263600	97500	97500	97500	97500	0
499	20240329	113900	51263600	97500	97500	97500	97500	6
500	20240329	113800	50678600	97500	97500	97500	97500	0
501	20240329	113700	50678600	97500	97500	97500	97500	1
502	20240329	113600	50581100	97400	97400	97400	97400	2
503	20240329	113500	50386300	97300	97300	97300	97300	0
504	20240329	113400	50386300	97300	97300	97300	97300	3
505	20240329	113300	50094400	97300	97300	97300	97300	0
506	20240329	113200	50094400	97300	97300	97300	97300	0
507	20240329	113100	50094400	97300	97300	97300	97300	0
508	20240329	113000	50094400	97300	97300	97300	97300	0
509	20240329	112900	50094400	97300	97300	97300	97300	0
510	20240329	112800	50094400	97300	97300	97300	97300	0
511	20240329	112700	50094400	97300	97300	97300	97300	1
512	20240329	112600	49997100	97400	97400	97400	97400	0
513	20240329	112500	49997100	97400	97400	97400	97400	2
514	20240329	112400	49802300	97400	97400	97400	97400	0
515	20240329	112300	49802300	97400	97400	97400	97400	0
516	20240329	112200	49802300	97400	97400	97400	97400	3
517	20240329	112100	49510100	97300	97300	97300	97300	1
518	20240329	112000	49412800	97300	97300	97300	97300	15
519	20240329	111900	47953300	97300	97300	97300	97300	0
520	20240329	111800	47953300	97300	97300	97300	97300	0
521	20240329	111700	47953300	97300	97300	97300	97300	10
522	20240329	111600	46980300	97300	97300	97300	97300	20
523	20240329	111500	45034300	97300	97400	97400	97300	11
524	20240329	111400	43963900	97500	97600	97600	97500	16
525	20240329	111300	42403400	97600	97600	97600	97600	24
526	20240329	111200	40061000	97700	97700	97700	97700	0
527	20240329	111100	40061000	97700	97700	97700	97700	0
528	20240329	111000	40061000	97700	97700	97700	97700	1
529	20240329	110900	39963300	97700	97700	97700	97700	1
530	20240329	110800	39865600	97700	97700	97700	97700	0
531	20240329	110700	39865600	97700	97700	97700	97700	2
532	20240329	110600	39670200	97700	97700	97700	97700	0
533	20240329	110500	39670200	97700	97700	97700	97700	0
534	20240329	110400	39670200	97700	97700	97700	97700	0
535	20240329	110300	39670200	97700	97700	97700	97700	1
536	20240329	110200	39572500	97600	97600	97600	97600	0
537	20240329	110100	39572500	97600	97600	97600	97600	0
538	20240329	110000	39572500	97600	97600	97600	97600	0
539	20240329	105900	39572500	97600	97600	97600	97600	0
540	20240329	105800	39572500	97600	97600	97600	97600	10
541	20240329	105700	38596500	97700	97700	97700	97700	0
542	20240329	105600	38596500	97700	97700	97700	97700	2
543	20240329	105500	38401100	97700	97700	97700	97700	0
544	20240329	105400	38401100	97700	97700	97700	97700	0
545	20240329	105300	38401100	97700	97700	97700	97700	1
546	20240329	105200	38303400	97600	97600	97600	97600	0
547	20240329	105100	38303400	97600	97600	97600	97600	0
548	20240329	105000	38303400	97600	97600	97600	97600	0
549	20240329	104900	38303400	97600	97600	97600	97600	0
550	20240329	104800	38303400	97600	97600	97600	97600	0
551	20240329	104700	38303400	97600	97600	97600	97600	10
552	20240329	104600	37327400	97700	97700	97700	97700	1
553	20240329	104500	37229700	97600	97600	97600	97600	0
554	20240329	104400	37229700	97600	97600	97600	97600	0
555	20240329	104300	37229700	97600	97600	97600	97600	0
556	20240329	104200	37229700	97600	97600	97600	97600	0
557	20240329	104100	37229700	97600	97600	97600	97600	0
558	20240329	104000	37229700	97600	97600	97600	97600	0
559	20240329	103900	37229700	97600	97700	97700	97600	2
560	20240329	103800	37034400	97600	97600	97600	97600	0
561	20240329	103700	37034400	97600	97600	97600	97600	0
562	20240329	103600	37034400	97600	97600	97600	97600	0
563	20240329	103500	37034400	97600	97600	97600	97600	0
564	20240329	103400	37034400	97600	97600	97600	97600	0
565	20240329	103300	37034400	97600	97600	97600	97600	0
566	20240329	103200	37034400	97600	97600	97600	97600	1
567	20240329	103100	36936800	97600	97600	97600	97600	0
568	20240329	103000	36936800	97600	97600	97600	97600	0
569	20240329	102900	36936800	97600	97600	97600	97600	10
570	20240329	102800	35960800	97600	97600	97600	97600	2
571	20240329	102700	35765600	97600	97600	97600	97600	0
572	20240329	102600	35765600	97600	97600	97600	97600	0
573	20240329	102500	35765600	97600	97600	97600	97600	1
574	20240329	102400	35668000	97500	97500	97500	97500	0
575	20240329	102300	35668000	97500	97500	97500	97500	0
576	20240329	102200	35668000	97500	97500	97500	97500	0
577	20240329	102100	35668000	97500	97500	97500	97500	0
578	20240329	102000	35668000	97500	97500	97500	97500	0
579	20240329	101900	35668000	97500	97500	97500	97500	6
580	20240329	101800	35083000	97600	97600	97600	97600	0
581	20240329	101700	35083000	97600	97600	97600	97600	1
582	20240329	101600	34985400	97600	97600	97600	97600	0
583	20240329	101500	34985400	97600	97600	97600	97600	2
584	20240329	101400	34790200	97500	97500	97500	97500	3
585	20240329	101300	34497700	97500	97500	97500	97500	0
586	20240329	101200	34497700	97500	97500	97500	97500	0
587	20240329	101100	34497700	97500	97500	97500	97500	1
588	20240329	101000	34400200	97500	97500	97500	97500	0
589	20240329	100900	34400200	97500	97500	97500	97500	0
590	20240329	100800	34400200	97500	97500	97500	97500	0
591	20240329	100700	34400200	97500	97500	97500	97500	11
592	20240329	100600	33327700	97500	97500	97500	97500	0
593	20240329	100500	33327700	97500	97500	97500	97500	0
594	20240329	100400	33327700	97500	97500	97500	97500	0
595	20240329	100300	33327700	97500	97500	97500	97500	3
596	20240329	100200	33035200	97600	97600	97600	97600	0
597	20240329	100100	33035200	97600	97600	97600	97600	0
598	20240329	100000	33035200	97600	97600	97600	97600	2
599	20240329	095900	32840000	97300	97300	97300	97300	1
600	20240329	095800	32742700	97300	97300	97300	97300	0
601	20240329	095700	32742700	97300	97300	97300	97300	0
602	20240329	095600	32742700	97300	97300	97300	97300	0
603	20240329	095500	32742700	97300	97300	97300	97300	0
604	20240329	095400	32742700	97300	97300	97300	97300	0
605	20240329	095300	32742700	97300	97300	97300	97300	0
606	20240329	095200	32742700	97300	97300	97300	97300	0
607	20240329	095100	32742700	97300	97300	97300	97300	0
608	20240329	095000	32742700	97300	97300	97300	97300	0
609	20240329	094900	32742700	97300	97300	97300	97300	0
610	20240329	094800	32742700	97300	97300	97300	97300	0
611	20240329	094700	32742700	97300	97300	97300	97300	37
612	20240329	094600	29142600	97300	97300	97300	97300	8
613	20240329	094500	28364200	97300	97300	97300	97300	6
614	20240329	094400	27780400	97300	97300	97300	97300	0
615	20240329	094300	27780400	97300	97300	97300	97300	0
616	20240329	094200	27780400	97300	97300	97300	97300	1
617	20240329	094100	27683100	97300	97300	97300	97300	0
618	20240329	094000	27683100	97300	97300	97300	97300	1
619	20240329	093900	27585800	97200	97200	97200	97200	0
620	20240329	093800	27585800	97200	97200	97200	97200	0
621	20240329	093700	27585800	97200	97200	97200	97200	12
622	20240329	093600	26419400	97200	97200	97200	97200	23
623	20240329	093500	24183800	97200	97200	97200	97200	0
624	20240329	093400	24183800	97200	97200	97200	97200	0
625	20240329	093300	24183800	97200	97200	97200	97200	0
626	20240329	093200	24183800	97200	97200	97200	97200	0
627	20240329	093100	24183800	97200	97200	97200	97200	0
628	20240329	093000	24183800	97200	97200	97200	97200	15
629	20240329	092900	22725800	97200	97200	97200	97200	16
630	20240329	092800	21170600	97300	97300	97300	97300	25
631	20240329	092700	18738100	97300	97300	97300	97300	0
632	20240329	092600	18738100	97300	97300	97300	97300	0
633	20240329	092500	18738100	97300	97400	97400	97300	41
634	20240329	092400	14748300	97400	97400	97400	97400	0
635	20240329	092300	14748300	97400	97400	97400	97400	0
636	20240329	092200	14748300	97400	97400	97400	97400	0
637	20240329	092100	14748300	97400	97400	97400	97400	40
638	20240329	092000	10852300	97500	97500	97500	97500	1
639	20240329	091900	10754800	97500	97500	97500	97500	3
640	20240329	091800	10462300	97500	97500	97500	97500	1
641	20240329	091700	10364800	97500	97500	97500	97500	0
642	20240329	091600	10364800	97500	97500	97500	97500	0
643	20240329	091500	10364800	97500	97500	97500	97500	4
644	20240329	091400	9974800	97500	97500	97500	97500	3
645	20240329	091300	9682300	97500	97500	97500	97500	5
646	20240329	091200	9194800	97500	97500	97500	97500	0
647	20240329	091100	9194800	97500	97500	97500	97500	5
648	20240329	091000	8707300	97600	97600	97600	97600	6
649	20240329	090900	8121700	97600	97600	97600	97600	0
650	20240329	090800	8121700	97600	97600	97600	97600	1
651	20240329	090700	8024100	97600	97600	97600	97600	3
652	20240329	090600	7731300	97400	97400	97400	97400	0
653	20240329	090500	7731300	97400	97800	97800	97400	10
654	20240329	090400	6754500	97800	97800	97800	97800	0
655	20240329	090300	6754500	97800	97800	97800	97800	0
656	20240329	090200	6754500	97800	97800	97800	97800	0
657	20240329	090100	6754500	97800	97800	97800	97800	6
658	20240329	090000	6167700	97900	97900	97900	97900	63