KissMeData/120030/min/candle-20240327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240327	195100	107074100	98600	98600	98600	98600	15
3	20240327	195000	107074100	98600	98600	98600	98600	0
4	20240327	194900	107074100	98600	98600	98600	98600	0
5	20240327	194800	107074100	98600	98600	98600	98600	0
6	20240327	194700	107074100	98600	98600	98600	98600	0
7	20240327	194600	107074100	98600	98600	98600	98600	0
8	20240327	194500	107074100	98600	98600	98600	98600	0
9	20240327	194400	107074100	98600	98600	98600	98600	0
10	20240327	194300	107074100	98600	98600	98600	98600	0
11	20240327	194200	107074100	98600	98600	98600	98600	0
12	20240327	194100	107074100	98600	98600	98600	98600	0
13	20240327	194000	107074100	98600	98600	98600	98600	0
14	20240327	193900	107074100	98600	98600	98600	98600	0
15	20240327	193800	107074100	98600	98600	98600	98600	0
16	20240327	193700	107074100	98600	98600	98600	98600	0
17	20240327	193600	107074100	98600	98600	98600	98600	0
18	20240327	193500	107074100	98600	98600	98600	98600	0
19	20240327	193400	107074100	98600	98600	98600	98600	0
20	20240327	193300	107074100	98600	98600	98600	98600	0
21	20240327	193200	107074100	98600	98600	98600	98600	0
22	20240327	193100	107074100	98600	98600	98600	98600	0
23	20240327	193000	107074100	98600	98600	98600	98600	0
24	20240327	192900	107074100	98600	98600	98600	98600	0
25	20240327	192800	107074100	98600	98600	98600	98600	0
26	20240327	192700	107074100	98600	98600	98600	98600	0
27	20240327	192600	107074100	98600	98600	98600	98600	0
28	20240327	192500	107074100	98600	98600	98600	98600	0
29	20240327	192400	107074100	98600	98600	98600	98600	0
30	20240327	192300	107074100	98600	98600	98600	98600	0
31	20240327	192200	107074100	98600	98600	98600	98600	0
32	20240327	192100	107074100	98600	98600	98600	98600	15
33	20240327	192000	107074100	98600	98600	98600	98600	0
34	20240327	191900	107074100	98600	98600	98600	98600	0
35	20240327	191800	107074100	98600	98600	98600	98600	0
36	20240327	191700	107074100	98600	98600	98600	98600	0
37	20240327	191600	107074100	98600	98600	98600	98600	0
38	20240327	191500	107074100	98600	98600	98600	98600	0
39	20240327	191400	107074100	98600	98600	98600	98600	0
40	20240327	191300	107074100	98600	98600	98600	98600	0
41	20240327	191200	107074100	98600	98600	98600	98600	0
42	20240327	191100	107074100	98600	98600	98600	98600	0
43	20240327	191000	107074100	98600	98600	98600	98600	0
44	20240327	190900	107074100	98600	98600	98600	98600	0
45	20240327	190800	107074100	98600	98600	98600	98600	0
46	20240327	190700	107074100	98600	98600	98600	98600	0
47	20240327	190600	107074100	98600	98600	98600	98600	0
48	20240327	190500	107074100	98600	98600	98600	98600	0
49	20240327	190400	107074100	98600	98600	98600	98600	0
50	20240327	190300	107074100	98600	98600	98600	98600	0
51	20240327	190200	107074100	98600	98600	98600	98600	0
52	20240327	190100	107074100	98600	98600	98600	98600	0
53	20240327	190000	107074100	98600	98600	98600	98600	0
54	20240327	185900	107074100	98600	98600	98600	98600	0
55	20240327	185800	107074100	98600	98600	98600	98600	0
56	20240327	185700	107074100	98600	98600	98600	98600	0
57	20240327	185600	107074100	98600	98600	98600	98600	0
58	20240327	185500	107074100	98600	98600	98600	98600	0
59	20240327	185400	107074100	98600	98600	98600	98600	0
60	20240327	185300	107074100	98600	98600	98600	98600	0
61	20240327	185200	107074100	98600	98600	98600	98600	0
62	20240327	185100	107074100	98600	98600	98600	98600	15
63	20240327	185000	107074100	98600	98600	98600	98600	0
64	20240327	184900	107074100	98600	98600	98600	98600	0
65	20240327	184800	107074100	98600	98600	98600	98600	0
66	20240327	184700	107074100	98600	98600	98600	98600	0
67	20240327	184600	107074100	98600	98600	98600	98600	0
68	20240327	184500	107074100	98600	98600	98600	98600	0
69	20240327	184400	107074100	98600	98600	98600	98600	0
70	20240327	184300	107074100	98600	98600	98600	98600	0
71	20240327	184200	107074100	98600	98600	98600	98600	0
72	20240327	184100	107074100	98600	98600	98600	98600	0
73	20240327	184000	107074100	98600	98600	98600	98600	0
74	20240327	183900	107074100	98600	98600	98600	98600	0
75	20240327	183800	107074100	98600	98600	98600	98600	0
76	20240327	183700	107074100	98600	98600	98600	98600	0
77	20240327	183600	107074100	98600	98600	98600	98600	0
78	20240327	183500	107074100	98600	98600	98600	98600	0
79	20240327	183400	107074100	98600	98600	98600	98600	0
80	20240327	183300	107074100	98600	98600	98600	98600	0
81	20240327	183200	107074100	98600	98600	98600	98600	0
82	20240327	183100	107074100	98600	98600	98600	98600	0
83	20240327	183000	107074100	98600	98600	98600	98600	0
84	20240327	182900	107074100	98600	98600	98600	98600	0
85	20240327	182800	107074100	98600	98600	98600	98600	0
86	20240327	182700	107074100	98600	98600	98600	98600	0
87	20240327	182600	107074100	98600	98600	98600	98600	0
88	20240327	182500	107074100	98600	98600	98600	98600	0
89	20240327	182400	107074100	98600	98600	98600	98600	0
90	20240327	182300	107074100	98600	98600	98600	98600	0
91	20240327	182200	107074100	98600	98600	98600	98600	0
92	20240327	182100	107074100	98600	98600	98600	98600	15
93	20240327	182000	107074100	98600	98600	98600	98600	0
94	20240327	181900	107074100	98600	98600	98600	98600	0
95	20240327	181800	107074100	98600	98600	98600	98600	0
96	20240327	181700	107074100	98600	98600	98600	98600	0
97	20240327	181600	107074100	98600	98600	98600	98600	0
98	20240327	181500	107074100	98600	98600	98600	98600	0
99	20240327	181400	107074100	98600	98600	98600	98600	0
100	20240327	181300	107074100	98600	98600	98600	98600	0
101	20240327	181200	107074100	98600	98600	98600	98600	0
102	20240327	181100	107074100	98600	98600	98600	98600	0
103	20240327	181000	107074100	98600	98600	98600	98600	0
104	20240327	180900	107074100	98600	98600	98600	98600	0
105	20240327	180800	107074100	98600	98600	98600	98600	0
106	20240327	180700	107074100	98600	98600	98600	98600	0
107	20240327	180600	107074100	98600	98600	98600	98600	0
108	20240327	180500	107074100	98600	98600	98600	98600	0
109	20240327	180400	107074100	98600	98600	98600	98600	0
110	20240327	180300	107074100	98600	98600	98600	98600	0
111	20240327	180200	107074100	98600	98600	98600	98600	0
112	20240327	180100	107074100	98600	98600	98600	98600	0
113	20240327	180000	107074100	98600	98600	98600	98600	0
114	20240327	175900	107074100	98600	98600	98600	98600	0
115	20240327	175800	107074100	98600	98600	98600	98600	0
116	20240327	175700	107074100	98600	98600	98600	98600	0
117	20240327	175600	107074100	98600	98600	98600	98600	0
118	20240327	175500	107074100	98600	98600	98600	98600	0
119	20240327	175400	107074100	98600	98600	98600	98600	0
120	20240327	175300	107074100	98600	98600	98600	98600	0
121	20240327	175200	107074100	98600	98600	98600	98600	0
122	20240327	175100	107074100	98600	98600	98600	98600	15
123	20240327	175000	107074100	98600	98600	98600	98600	0
124	20240327	174900	107074100	98600	98600	98600	98600	0
125	20240327	174800	107074100	98600	98600	98600	98600	0
126	20240327	174700	107074100	98600	98600	98600	98600	0
127	20240327	174600	107074100	98600	98600	98600	98600	0
128	20240327	174500	107074100	98600	98600	98600	98600	0
129	20240327	174400	107074100	98600	98600	98600	98600	0
130	20240327	174300	107074100	98600	98600	98600	98600	0
131	20240327	174200	107074100	98600	98600	98600	98600	0
132	20240327	174100	107074100	98600	98600	98600	98600	0
133	20240327	174000	107074100	98600	98600	98600	98600	0
134	20240327	173900	107074100	98600	98600	98600	98600	0
135	20240327	173800	107074100	98600	98600	98600	98600	0
136	20240327	173700	107074100	98600	98600	98600	98600	0
137	20240327	173600	107074100	98600	98600	98600	98600	0
138	20240327	173500	107074100	98600	98600	98600	98600	0
139	20240327	173400	107074100	98600	98600	98600	98600	0
140	20240327	173300	107074100	98600	98600	98600	98600	0
141	20240327	173200	107074100	98600	98600	98600	98600	0
142	20240327	173100	107074100	98600	98600	98600	98600	0
143	20240327	173000	107074100	98600	98600	98600	98600	0
144	20240327	172900	107074100	98600	98600	98600	98600	0
145	20240327	172800	107074100	98600	98600	98600	98600	0
146	20240327	172700	107074100	98600	98600	98600	98600	0
147	20240327	172600	107074100	98600	98600	98600	98600	0
148	20240327	172500	107074100	98600	98600	98600	98600	0
149	20240327	172400	107074100	98600	98600	98600	98600	0
150	20240327	172300	107074100	98600	98600	98600	98600	0
151	20240327	172200	107074100	98600	98600	98600	98600	0
152	20240327	172100	107074100	98600	98600	98600	98600	15
153	20240327	172000	107074100	98600	98600	98600	98600	0
154	20240327	171900	107074100	98600	98600	98600	98600	0
155	20240327	171800	107074100	98600	98600	98600	98600	0
156	20240327	171700	107074100	98600	98600	98600	98600	0
157	20240327	171600	107074100	98600	98600	98600	98600	0
158	20240327	171500	107074100	98600	98600	98600	98600	0
159	20240327	171400	107074100	98600	98600	98600	98600	0
160	20240327	171300	107074100	98600	98600	98600	98600	0
161	20240327	171200	107074100	98600	98600	98600	98600	0
162	20240327	171100	107074100	98600	98600	98600	98600	0
163	20240327	171000	107074100	98600	98600	98600	98600	0
164	20240327	170900	107074100	98600	98600	98600	98600	0
165	20240327	170800	107074100	98600	98600	98600	98600	0
166	20240327	170700	107074100	98600	98600	98600	98600	0
167	20240327	170600	107074100	98600	98600	98600	98600	0
168	20240327	170500	107074100	98600	98600	98600	98600	0
169	20240327	170400	107074100	98600	98600	98600	98600	0
170	20240327	170300	107074100	98600	98600	98600	98600	0
171	20240327	170200	107074100	98600	98600	98600	98600	0
172	20240327	170100	107074100	98600	98600	98600	98600	0
173	20240327	170000	107074100	98600	98600	98600	98600	0
174	20240327	165900	107074100	98600	98600	98600	98600	0
175	20240327	165800	107074100	98600	98600	98600	98600	0
176	20240327	165700	107074100	98600	98600	98600	98600	0
177	20240327	165600	107074100	98600	98600	98600	98600	0
178	20240327	165500	107074100	98600	98600	98600	98600	0
179	20240327	165400	107074100	98600	98600	98600	98600	0
180	20240327	165300	107074100	98600	98600	98600	98600	0
181	20240327	165200	107074100	98600	98600	98600	98600	0
182	20240327	165100	107074100	98600	98600	98600	98600	15
183	20240327	165000	107074100	98600	98600	98600	98600	0
184	20240327	164900	107074100	98600	98600	98600	98600	0
185	20240327	164800	107074100	98600	98600	98600	98600	0
186	20240327	164700	107074100	98600	98600	98600	98600	0
187	20240327	164600	107074100	98600	98600	98600	98600	0
188	20240327	164500	107074100	98600	98600	98600	98600	0
189	20240327	164400	107074100	98600	98600	98600	98600	0
190	20240327	164300	107074100	98600	98600	98600	98600	0
191	20240327	164200	107074100	98600	98600	98600	98600	0
192	20240327	164100	107074100	98600	98600	98600	98600	0
193	20240327	164000	107074100	98600	98600	98600	98600	0
194	20240327	163900	107074100	98600	98600	98600	98600	0
195	20240327	163800	107074100	98600	98600	98600	98600	0
196	20240327	163700	107074100	98600	98600	98600	98600	0
197	20240327	163600	107074100	98600	98600	98600	98600	0
198	20240327	163500	107074100	98600	98600	98600	98600	0
199	20240327	163400	107074100	98600	98600	98600	98600	0
200	20240327	163300	107074100	98600	98600	98600	98600	0
201	20240327	163200	107074100	98600	98600	98600	98600	0
202	20240327	163100	107074100	98600	98600	98600	98600	0
203	20240327	163000	107074100	98600	98600	98600	98600	0
204	20240327	162900	107074100	98600	98600	98600	98600	0
205	20240327	162800	107074100	98600	98600	98600	98600	0
206	20240327	162700	107074100	98600	98600	98600	98600	0
207	20240327	162600	107074100	98600	98600	98600	98600	0
208	20240327	162500	107074100	98600	98600	98600	98600	0
209	20240327	162400	107074100	98600	98600	98600	98600	0
210	20240327	162300	107074100	98600	98600	98600	98600	0
211	20240327	162200	107074100	98600	98600	98600	98600	0
212	20240327	162100	107074100	98600	98600	98600	98600	15
213	20240327	162000	107074100	98600	98600	98600	98600	0
214	20240327	161900	107074100	98600	98600	98600	98600	0
215	20240327	161800	107074100	98600	98600	98600	98600	0
216	20240327	161700	107074100	98600	98600	98600	98600	0
217	20240327	161600	107074100	98600	98600	98600	98600	0
218	20240327	161500	107074100	98600	98600	98600	98600	0
219	20240327	161400	107074100	98600	98600	98600	98600	0
220	20240327	161300	107074100	98600	98600	98600	98600	0
221	20240327	161200	107074100	98600	98600	98600	98600	0
222	20240327	161100	107074100	98600	98600	98600	98600	0
223	20240327	161000	107074100	98600	98600	98600	98600	0
224	20240327	160900	107074100	98600	98600	98600	98600	0
225	20240327	160800	107074100	98600	98600	98600	98600	0
226	20240327	160700	107074100	98600	98600	98600	98600	0
227	20240327	160600	107074100	98600	98600	98600	98600	0
228	20240327	160500	107074100	98600	98600	98600	98600	0
229	20240327	160400	107074100	98600	98600	98600	98600	0
230	20240327	160300	107074100	98600	98600	98600	98600	0
231	20240327	160200	107074100	98600	98600	98600	98600	0
232	20240327	160100	107074100	98600	98600	98600	98600	0
233	20240327	160000	107074100	98600	98600	98600	98600	0
234	20240327	155900	107074100	98600	98600	98600	98600	0
235	20240327	155800	107074100	98600	98600	98600	98600	0
236	20240327	155700	107074100	98600	98600	98600	98600	0
237	20240327	155600	107074100	98600	98600	98600	98600	0
238	20240327	155500	107074100	98600	98600	98600	98600	0
239	20240327	155400	107074100	98600	98600	98600	98600	0
240	20240327	155300	107074100	98600	98600	98600	98600	0
241	20240327	155200	107074100	98600	98600	98600	98600	0
242	20240327	155100	107074100	98600	98600	98600	98600	15
243	20240327	155000	107074100	98600	98600	98600	98600	0
244	20240327	154900	107074100	98600	98600	98600	98600	0
245	20240327	154800	107074100	98600	98600	98600	98600	0
246	20240327	154700	107074100	98600	98600	98600	98600	0
247	20240327	154600	107074100	98600	98600	98600	98600	0
248	20240327	154500	107074100	98600	98600	98600	98600	0
249	20240327	154400	107074100	98600	98600	98600	98600	0
250	20240327	154300	107074100	98600	98600	98600	98600	0
251	20240327	154200	107074100	98600	98600	98600	98600	0
252	20240327	154100	107074100	98600	98600	98600	98600	0
253	20240327	154000	107074100	98600	98600	98600	98600	0
254	20240327	153900	107074100	98600	98600	98600	98600	0
255	20240327	153800	107074100	98600	98600	98600	98600	0
256	20240327	153700	107074100	98600	98600	98600	98600	0
257	20240327	153600	107074100	98600	98600	98600	98600	0
258	20240327	153500	107074100	98600	98600	98600	98600	0
259	20240327	153400	107074100	98600	98600	98600	98600	0
260	20240327	153300	107074100	98600	98600	98600	98600	0
261	20240327	153200	107074100	98600	98600	98600	98600	0
262	20240327	153100	107074100	98600	98600	98600	98600	0
263	20240327	153000	107074100	98600	98600	98600	98600	15
264	20240327	152900	105595100	97900	97900	97900	97900	0
265	20240327	152800	105595100	97900	97900	97900	97900	0
266	20240327	152700	105595100	97900	97900	97900	97900	0
267	20240327	152600	105595100	97900	97900	97900	97900	0
268	20240327	152500	105595100	97900	97900	97900	97900	0
269	20240327	152400	105595100	97900	97900	97900	97900	0
270	20240327	152300	105595100	97900	97900	97900	97900	0
271	20240327	152200	105595100	97900	97900	97900	97900	0
272	20240327	152100	105595100	97900	97900	97900	97900	0
273	20240327	152000	105595100	97900	97900	97900	97900	0
274	20240327	151900	105595100	97900	97900	97900	97900	0
275	20240327	151800	105595100	97900	98300	98600	97900	311
276	20240327	151700	74960100	98000	98000	98000	98000	0
277	20240327	151600	74960100	98000	98000	98000	98000	0
278	20240327	151500	74960100	98000	98000	98000	98000	9
279	20240327	151400	74078100	98200	98000	98200	98000	12
280	20240327	151300	72899900	98000	98000	98000	98000	0
281	20240327	151200	72899900	98000	98000	98000	98000	0
282	20240327	151100	72899900	98000	98000	98000	98000	0
283	20240327	151000	72899900	98000	98000	98000	98000	2
284	20240327	150900	72703900	98000	98000	98000	98000	0
285	20240327	150800	72703900	98000	98000	98000	98000	0
286	20240327	150700	72703900	98000	98000	98000	98000	0
287	20240327	150600	72703900	98000	98000	98000	98000	0
288	20240327	150500	72703900	98000	98000	98000	98000	6
289	20240327	150400	72115900	98200	98200	98200	98200	0
290	20240327	150300	72115900	98200	98200	98200	98200	0
291	20240327	150200	72115900	98200	98200	98200	98200	0
292	20240327	150100	72115900	98200	98200	98200	98200	0
293	20240327	150000	72115900	98200	98200	98200	98200	1
294	20240327	145900	72017700	98300	98300	98300	98300	0
295	20240327	145800	72017700	98300	98300	98300	98300	0
296	20240327	145700	72017700	98300	98300	98300	98300	0
297	20240327	145600	72017700	98300	98300	98300	98300	0
298	20240327	145500	72017700	98300	98300	98300	98300	0
299	20240327	145400	72017700	98300	98300	98300	98300	0
300	20240327	145300	72017700	98300	98300	98300	98300	0
301	20240327	145200	72017700	98300	98300	98300	98300	0
302	20240327	145100	72017700	98300	98300	98300	98300	0
303	20240327	145000	72017700	98300	98300	98300	98300	0
304	20240327	144900	72017700	98300	98300	98300	98300	0
305	20240327	144800	72017700	98300	98300	98300	98300	1
306	20240327	144700	71919400	98300	98300	98300	98300	0
307	20240327	144600	71919400	98300	98300	98300	98300	3
308	20240327	144500	71624500	98300	98300	98300	98300	0
309	20240327	144400	71624500	98300	98300	98300	98300	1
310	20240327	144300	71526200	98300	98300	98300	98300	0
311	20240327	144200	71526200	98300	98300	98300	98300	1
312	20240327	144100	71427900	98300	98300	98300	98300	0
313	20240327	144000	71427900	98300	98300	98300	98300	0
314	20240327	143900	71427900	98300	98300	98300	98300	1
315	20240327	143800	71329600	98300	98300	98300	98300	0
316	20240327	143700	71329600	98300	98300	98300	98300	0
317	20240327	143600	71329600	98300	98300	98300	98300	0
318	20240327	143500	71329600	98300	98300	98300	98300	2
319	20240327	143400	71133000	98100	98100	98100	98100	3
320	20240327	143300	70838700	98100	98100	98100	98100	0
321	20240327	143200	70838700	98100	98100	98100	98100	0
322	20240327	143100	70838700	98100	98100	98100	98100	0
323	20240327	143000	70838700	98100	98100	98100	98100	0
324	20240327	142900	70838700	98100	98100	98100	98100	0
325	20240327	142800	70838700	98100	98100	98100	98100	0
326	20240327	142700	70838700	98100	98100	98100	98100	0
327	20240327	142600	70838700	98100	98100	98100	98100	0
328	20240327	142500	70838700	98100	98100	98100	98100	1
329	20240327	142400	70740600	98100	98100	98100	98100	0
330	20240327	142300	70740600	98100	98100	98100	98100	0
331	20240327	142200	70740600	98100	98100	98100	98100	0
332	20240327	142100	70740600	98100	98100	98100	98100	1
333	20240327	142000	70642500	98100	98100	98100	98100	0
334	20240327	141900	70642500	98100	98100	98100	98100	0
335	20240327	141800	70642500	98100	98200	98200	98100	52
336	20240327	141700	65541100	98200	98200	98200	98200	0
337	20240327	141600	65541100	98200	98100	98200	98100	2
338	20240327	141500	65344800	98100	98100	98100	98100	0
339	20240327	141400	65344800	98100	98100	98100	98100	1
340	20240327	141300	65246700	98200	98200	98200	98200	0
341	20240327	141200	65246700	98200	98200	98200	98200	0
342	20240327	141100	65246700	98200	98200	98200	98200	1
343	20240327	141000	65148500	98200	98200	98200	98200	0
344	20240327	140900	65148500	98200	98200	98200	98200	0
345	20240327	140800	65148500	98200	98200	98200	98200	0
346	20240327	140700	65148500	98200	98200	98200	98200	1
347	20240327	140600	65050300	98200	98200	98200	98200	0
348	20240327	140500	65050300	98200	98200	98200	98200	0
349	20240327	140400	65050300	98200	98200	98200	98200	1
350	20240327	140300	64952100	98200	98200	98200	98200	0
351	20240327	140200	64952100	98200	98200	98200	98200	0
352	20240327	140100	64952100	98200	98200	98200	98200	0
353	20240327	140000	64952100	98200	98200	98200	98200	1
354	20240327	135900	64853900	98200	98200	98200	98200	0
355	20240327	135800	64853900	98200	98200	98200	98200	0
356	20240327	135700	64853900	98200	98200	98200	98200	1
357	20240327	135600	64755700	98200	98200	98200	98200	0
358	20240327	135500	64755700	98200	98200	98200	98200	0
359	20240327	135400	64755700	98200	98200	98200	98200	0
360	20240327	135300	64755700	98200	98200	98200	98200	1
361	20240327	135200	64657500	98200	98200	98200	98200	0
362	20240327	135100	64657500	98200	98200	98200	98200	0
363	20240327	135000	64657500	98200	98200	98200	98200	0
364	20240327	134900	64657500	98200	98200	98200	98200	1
365	20240327	134800	64559300	98200	98200	98200	98200	0
366	20240327	134700	64559300	98200	98200	98200	98200	0
367	20240327	134600	64559300	98200	98200	98200	98200	1
368	20240327	134500	64461100	98200	98200	98200	98200	0
369	20240327	134400	64461100	98200	98200	98200	98200	0
370	20240327	134300	64461100	98200	98200	98200	98200	0
371	20240327	134200	64461100	98200	98200	98200	98200	1
372	20240327	134100	64362900	98200	98200	98200	98200	0
373	20240327	134000	64362900	98200	98200	98200	98200	0
374	20240327	133900	64362900	98200	98200	98200	98200	1
375	20240327	133800	64264700	98200	98200	98200	98200	0
376	20240327	133700	64264700	98200	98200	98200	98200	0
377	20240327	133600	64264700	98200	98200	98200	98200	0
378	20240327	133500	64264700	98200	98200	98200	98200	1
379	20240327	133400	64166500	98200	98200	98200	98200	0
380	20240327	133300	64166500	98200	98200	98200	98200	0
381	20240327	133200	64166500	98200	98200	98200	98200	1
382	20240327	133100	64068300	98200	98200	98200	98200	0
383	20240327	133000	64068300	98200	98200	98200	98200	0
384	20240327	132900	64068300	98200	98200	98200	98200	0
385	20240327	132800	64068300	98200	98200	98200	98200	1
386	20240327	132700	63970100	98200	98200	98200	98200	0
387	20240327	132600	63970100	98200	98200	98200	98200	0
388	20240327	132500	63970100	98200	98200	98200	98200	1
389	20240327	132400	63871900	98200	98200	98200	98200	0
390	20240327	132300	63871900	98200	98200	98200	98200	0
391	20240327	132200	63871900	98200	98200	98200	98200	0
392	20240327	132100	63871900	98200	98200	98200	98200	1
393	20240327	132000	63773700	98200	98200	98200	98200	0
394	20240327	131900	63773700	98200	98200	98200	98200	0
395	20240327	131800	63773700	98200	98100	98300	98100	21
396	20240327	131700	61711700	97800	97800	97800	97800	0
397	20240327	131600	61711700	97800	97800	97800	97800	0
398	20240327	131500	61711700	97800	97800	97800	97800	0
399	20240327	131400	61711700	97800	97800	97800	97800	1
400	20240327	131300	61613900	97800	97800	97800	97800	0
401	20240327	131200	61613900	97800	97800	97800	97800	4
402	20240327	131100	61222700	98100	98100	98100	98100	1
403	20240327	131000	61124600	98100	98100	98100	98100	0
404	20240327	130900	61124600	98100	98100	98100	98100	0
405	20240327	130800	61124600	98100	98100	98100	98100	0
406	20240327	130700	61124600	98100	98100	98100	98100	1
407	20240327	130600	61026500	98100	98100	98100	98100	0
408	20240327	130500	61026500	98100	98100	98100	98100	0
409	20240327	130400	61026500	98100	98100	98100	98100	2
410	20240327	130300	60830300	98100	98100	98100	98100	0
411	20240327	130200	60830300	98100	98100	98100	98100	0
412	20240327	130100	60830300	98100	98100	98100	98100	0
413	20240327	130000	60830300	98100	98100	98100	98100	1
414	20240327	125900	60732200	98100	98100	98100	98100	0
415	20240327	125800	60732200	98100	98100	98100	98100	4
416	20240327	125700	60339800	98100	98100	98100	98100	0
417	20240327	125600	60339800	98100	98100	98100	98100	1
418	20240327	125500	60241700	98100	98100	98100	98100	0
419	20240327	125400	60241700	98100	98100	98100	98100	0
420	20240327	125300	60241700	98100	98100	98100	98100	1
421	20240327	125200	60143600	98100	98100	98100	98100	2
422	20240327	125100	59947400	98200	98200	98200	98200	0
423	20240327	125000	59947400	98200	98200	98200	98200	0
424	20240327	124900	59947400	98200	98200	98200	98200	1
425	20240327	124800	59849200	98200	98200	98200	98200	0
426	20240327	124700	59849200	98200	98200	98200	98200	0
427	20240327	124600	59849200	98200	98200	98200	98200	3
428	20240327	124500	59554600	98200	98200	98200	98200	0
429	20240327	124400	59554600	98200	98200	98200	98200	0
430	20240327	124300	59554600	98200	98200	98200	98200	0
431	20240327	124200	59554600	98200	98200	98200	98200	1
432	20240327	124100	59456400	98200	98200	98200	98200	0
433	20240327	124000	59456400	98200	98200	98200	98200	1
434	20240327	123900	59358200	97900	97900	97900	97900	0
435	20240327	123800	59358200	97900	97900	97900	97900	0
436	20240327	123700	59358200	97900	97900	97900	97900	0
437	20240327	123600	59358200	97900	97900	97900	97900	0
438	20240327	123500	59358200	97900	97900	97900	97900	7
439	20240327	123400	58672900	97800	97800	97800	97800	0
440	20240327	123300	58672900	97800	97800	97800	97800	0
441	20240327	123200	58672900	97800	97800	97800	97800	0
442	20240327	123100	58672900	97800	97800	97800	97800	0
443	20240327	123000	58672900	97800	97800	97800	97800	0
444	20240327	122900	58672900	97800	97800	97800	97800	0
445	20240327	122800	58672900	97800	97800	97800	97800	0
446	20240327	122700	58672900	97800	97800	97800	97800	0
447	20240327	122600	58672900	97800	97800	97800	97800	0
448	20240327	122500	58672900	97800	97800	97800	97800	0
449	20240327	122400	58672900	97800	97800	97800	97800	0
450	20240327	122300	58672900	97800	97800	97800	97800	0
451	20240327	122200	58672900	97800	97800	97800	97800	0
452	20240327	122100	58672900	97800	97800	97800	97800	0
453	20240327	122000	58672900	97800	97800	97800	97800	0
454	20240327	121900	58672900	97800	97800	97800	97800	0
455	20240327	121800	58672900	97800	97800	97800	97800	0
456	20240327	121700	58672900	97800	97800	97800	97800	0
457	20240327	121600	58672900	97800	97800	97800	97800	0
458	20240327	121500	58672900	97800	97800	97800	97800	0
459	20240327	121400	58672900	97800	97800	97800	97800	0
460	20240327	121300	58672900	97800	97800	97800	97800	0
461	20240327	121200	58672900	97800	97800	97800	97800	0
462	20240327	121100	58672900	97800	97800	97800	97800	1
463	20240327	121000	58575100	97800	98000	98000	97800	27
464	20240327	120900	55933200	98200	98200	98200	98200	0
465	20240327	120800	55933200	98200	98200	98200	98200	4
466	20240327	120700	55540400	98200	98200	98200	98200	1
467	20240327	120600	55442200	98200	98200	98200	98200	0
468	20240327	120500	55442200	98200	98200	98200	98200	1
469	20240327	120400	55344000	97900	97900	97900	97900	0
470	20240327	120300	55344000	97900	97900	97900	97900	0
471	20240327	120200	55344000	97900	97900	97900	97900	0
472	20240327	120100	55344000	97900	98000	98000	97900	10
473	20240327	120000	54364700	98100	98100	98200	98100	3
474	20240327	115900	54070300	98300	98300	98300	98300	0
475	20240327	115800	54070300	98300	98300	98300	98300	0
476	20240327	115700	54070300	98300	98300	98300	98300	1
477	20240327	115600	53972000	98000	98000	98000	98000	0
478	20240327	115500	53972000	98000	98000	98000	98000	0
479	20240327	115400	53972000	98000	98000	98000	98000	0
480	20240327	115300	53972000	98000	98000	98000	98000	0
481	20240327	115200	53972000	98000	98000	98000	98000	5
482	20240327	115100	53482000	98000	98000	98000	98000	0
483	20240327	115000	53482000	98000	98000	98000	98000	0
484	20240327	114900	53482000	98000	98000	98000	98000	0
485	20240327	114800	53482000	98000	98000	98000	98000	0
486	20240327	114700	53482000	98000	98000	98000	98000	1
487	20240327	114600	53384000	98300	98300	98300	98300	3
488	20240327	114500	53089100	98300	98300	98300	98300	0
489	20240327	114400	53089100	98300	98300	98300	98300	1
490	20240327	114300	52990800	97900	97900	97900	97900	0
491	20240327	114200	52990800	97900	97900	97900	97900	0
492	20240327	114100	52990800	97900	97900	97900	97900	0
493	20240327	114000	52990800	97900	97900	97900	97900	0
494	20240327	113900	52990800	97900	97900	97900	97900	0
495	20240327	113800	52990800	97900	97900	97900	97900	0
496	20240327	113700	52990800	97900	97900	97900	97900	0
497	20240327	113600	52990800	97900	97900	97900	97900	0
498	20240327	113500	52990800	97900	97900	97900	97900	0
499	20240327	113400	52990800	97900	97900	97900	97900	0
500	20240327	113300	52990800	97900	97900	97900	97900	0
501	20240327	113200	52990800	97900	97900	97900	97900	0
502	20240327	113100	52990800	97900	97900	97900	97900	0
503	20240327	113000	52990800	97900	97900	97900	97900	0
504	20240327	112900	52990800	97900	97900	97900	97900	0
505	20240327	112800	52990800	97900	97900	97900	97900	0
506	20240327	112700	52990800	97900	97900	97900	97900	22
507	20240327	112600	50837000	97900	97900	97900	97900	0
508	20240327	112500	50837000	97900	97900	97900	97900	1
509	20240327	112400	50739100	97900	97900	97900	97900	0
510	20240327	112300	50739100	97900	97900	97900	97900	0
511	20240327	112200	50739100	97900	97900	97900	97900	0
512	20240327	112100	50739100	97900	97900	97900	97900	1
513	20240327	112000	50641200	97900	97900	97900	97900	0
514	20240327	111900	50641200	97900	97900	97900	97900	0
515	20240327	111800	50641200	97900	97900	97900	97900	1
516	20240327	111700	50543300	97900	97900	97900	97800	29
517	20240327	111600	47706500	97900	97900	97900	97900	0
518	20240327	111500	47706500	97900	97900	97900	97900	0
519	20240327	111400	47706500	97900	97900	97900	97900	0
520	20240327	111300	47706500	97900	97900	97900	97900	0
521	20240327	111200	47706500	97900	97900	97900	97900	53
522	20240327	111100	42517800	98000	98000	98000	98000	1
523	20240327	111000	42419800	98000	98000	98000	98000	0
524	20240327	110900	42419800	98000	98000	98000	98000	2
525	20240327	110800	42223800	98100	98100	98100	98100	0
526	20240327	110700	42223800	98100	98200	98200	98100	2
527	20240327	110600	42027500	98100	98100	98100	98100	3
528	20240327	110500	41733200	98000	98000	98000	98000	0
529	20240327	110400	41733200	98000	98000	98000	98000	0
530	20240327	110300	41733200	98000	98000	98000	98000	0
531	20240327	110200	41733200	98000	98000	98000	98000	0
532	20240327	110100	41733200	98000	98000	98000	98000	0
533	20240327	110000	41733200	98000	98000	98000	98000	0
534	20240327	105900	41733200	98000	98000	98000	98000	0
535	20240327	105800	41733200	98000	98000	98000	98000	0
536	20240327	105700	41733200	98000	98000	98000	98000	7
537	20240327	105600	41047200	97900	97900	97900	97900	0
538	20240327	105500	41047200	97900	97900	97900	97900	0
539	20240327	105400	41047200	97900	97900	97900	97900	0
540	20240327	105300	41047200	97900	97900	97900	97900	0
541	20240327	105200	41047200	97900	97900	97900	97900	0
542	20240327	105100	41047200	97900	97900	97900	97900	54
543	20240327	105000	35760600	98000	98000	98000	98000	39
544	20240327	104900	31938600	98000	98000	98000	98000	0
545	20240327	104800	31938600	98000	98000	98000	98000	0
546	20240327	104700	31938600	98000	98000	98000	98000	13
547	20240327	104600	30664600	98500	98500	98500	98500	1
548	20240327	104500	30566100	98500	98500	98500	98500	0
549	20240327	104400	30566100	98500	98500	98500	98500	0
550	20240327	104300	30566100	98500	98500	98500	98500	0
551	20240327	104200	30566100	98500	98500	98500	98500	1
552	20240327	104100	30467600	98500	98500	98500	98500	0
553	20240327	104000	30467600	98500	98400	98500	98400	2
554	20240327	103900	30270700	98000	98500	98500	98000	52
555	20240327	103800	25173700	98500	98500	98500	98500	0
556	20240327	103700	25173700	98500	98500	98500	98500	0
557	20240327	103600	25173700	98500	98500	98500	98500	0
558	20240327	103500	25173700	98500	98500	98500	98500	1
559	20240327	103400	25075200	98500	98100	98500	98100	9
560	20240327	103300	24191900	98600	98600	98600	98600	0
561	20240327	103200	24191900	98600	98600	98600	98600	3
562	20240327	103100	23896100	98600	98600	98600	98600	0
563	20240327	103000	23896100	98600	98500	98600	98500	2
564	20240327	102900	23699000	98100	98100	98100	98100	0
565	20240327	102800	23699000	98100	98100	98100	98100	20
566	20240327	102700	21737000	98100	98100	98100	98100	10
567	20240327	102600	20756000	98400	98400	98400	98400	0
568	20240327	102500	20756000	98400	98400	98400	98400	3
569	20240327	102400	20460800	98500	98500	98500	98500	0
570	20240327	102300	20460800	98500	98500	98500	98500	0
571	20240327	102200	20460800	98500	98500	98500	98500	0
572	20240327	102100	20460800	98500	98500	98500	98500	1
573	20240327	102000	20362300	98600	98600	98600	98600	0
574	20240327	101900	20362300	98600	98600	98600	98600	0
575	20240327	101800	20362300	98600	98500	98600	98500	2
576	20240327	101700	20165200	98500	98500	98500	98500	1
577	20240327	101600	20066700	98500	98500	98500	98500	0
578	20240327	101500	20066700	98500	98500	98500	98500	0
579	20240327	101400	20066700	98500	98500	98500	98500	1
580	20240327	101300	19968200	98500	98500	98500	98500	0
581	20240327	101200	19968200	98500	98500	98500	98500	0
582	20240327	101100	19968200	98500	98500	98500	98500	0
583	20240327	101000	19968200	98500	98500	98500	98500	1
584	20240327	100900	19869700	98500	98500	98500	98500	0
585	20240327	100800	19869700	98500	98500	98500	98500	1
586	20240327	100700	19771200	98500	98500	98500	98500	1
587	20240327	100600	19672700	98600	98600	98600	98600	0
588	20240327	100500	19672700	98600	98600	98600	98600	0
589	20240327	100400	19672700	98600	98600	98600	98600	1
590	20240327	100300	19574100	98100	98100	98100	98100	0
591	20240327	100200	19574100	98100	98100	98100	98100	0
592	20240327	100100	19574100	98100	98100	98100	98100	13
593	20240327	100000	18298800	98600	98600	98600	98600	2
594	20240327	095900	18101600	98600	98600	98600	98600	0
595	20240327	095800	18101600	98600	98600	98600	98600	0
596	20240327	095700	18101600	98600	98600	98600	98600	0
597	20240327	095600	18101600	98600	98600	98600	98600	2
598	20240327	095500	17904400	98200	98200	98200	98200	0
599	20240327	095400	17904400	98200	98200	98200	98200	4
600	20240327	095300	17511600	98600	98600	98600	98600	1
601	20240327	095200	17413000	98600	98600	98600	98600	0
602	20240327	095100	17413000	98600	98600	98600	98600	0
603	20240327	095000	17413000	98600	98600	98600	98600	0
604	20240327	094900	17413000	98600	98600	98600	98600	1
605	20240327	094800	17314400	98600	98600	98600	98600	1
606	20240327	094700	17215800	98600	98600	98600	98600	0
607	20240327	094600	17215800	98600	98600	98600	98600	6
608	20240327	094500	16624200	98600	98600	98600	98600	1
609	20240327	094400	16525600	98200	98200	98200	98200	13
610	20240327	094300	15249000	98600	98600	98600	98600	0
611	20240327	094200	15249000	98600	98600	98600	98600	1
612	20240327	094100	15150400	98600	98500	98600	98500	16
613	20240327	094000	13574300	98300	98300	98300	98300	2
614	20240327	093900	13377700	98300	98300	98300	98300	3
615	20240327	093800	13082800	98300	98300	98300	98300	0
616	20240327	093700	13082800	98300	98300	98300	98300	0
617	20240327	093600	13082800	98300	98300	98300	98300	0
618	20240327	093500	13082800	98300	98300	98300	98300	0
619	20240327	093400	13082800	98300	98400	98400	98300	12
620	20240327	093300	11903000	98400	98400	98400	98400	0
621	20240327	093200	11903000	98400	98400	98400	98400	0
622	20240327	093100	11903000	98400	98400	98400	98400	0
623	20240327	093000	11903000	98400	98400	98400	98400	4
624	20240327	092900	11509400	98200	98200	98200	98200	10
625	20240327	092800	10527400	98200	98200	98200	98200	0
626	20240327	092700	10527400	98200	98200	98200	98200	0
627	20240327	092600	10527400	98200	98200	98200	98200	5
628	20240327	092500	10036400	98200	98200	98200	98200	0
629	20240327	092400	10036400	98200	98300	98300	98200	10
630	20240327	092300	9054000	98300	98300	98300	98300	0
631	20240327	092200	9054000	98300	98300	98300	98300	0
632	20240327	092100	9054000	98300	98300	98300	98300	0
633	20240327	092000	9054000	98300	98300	98300	98300	2
634	20240327	091900	8857400	98300	98300	98300	98300	0
635	20240327	091800	8857400	98300	98300	98300	98300	3
636	20240327	091700	8562500	98300	98300	98300	98300	1
637	20240327	091600	8464200	98300	98300	98300	98300	0
638	20240327	091500	8464200	98300	98300	98300	98300	9
639	20240327	091400	7579500	98300	98300	98300	98300	1
640	20240327	091300	7481200	98200	98200	98200	98200	0
641	20240327	091200	7481200	98200	98200	98200	98200	0
642	20240327	091100	7481200	98200	98200	98200	98200	0
643	20240327	091000	7481200	98200	98200	98200	98200	0
644	20240327	090900	7481200	98200	98200	98200	98200	31
645	20240327	090800	4437000	98600	98600	98600	98600	0
646	20240327	090700	4437000	98600	98600	98600	98600	12
647	20240327	090600	3253800	98600	98600	98600	98600	0
648	20240327	090500	3253800	98600	98600	98600	98600	0
649	20240327	090400	3253800	98600	98600	98600	98600	0
650	20240327	090300	3253800	98600	98600	98600	98600	1
651	20240327	090200	3155200	98600	98600	98600	98600	0
652	20240327	090100	3155200	98600	98600	98600	98600	0
653	20240327	090000	3155200	98600	98600	98600	98600	32