KissMeData/120030/min/candle-20240326.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240326	195200	100415800	98600	98600	98600	98600	32
3	20240326	195100	100415800	98600	98600	98600	98600	0
4	20240326	195000	100415800	98600	98600	98600	98600	0
5	20240326	194900	100415800	98600	98600	98600	98600	0
6	20240326	194800	100415800	98600	98600	98600	98600	0
7	20240326	194700	100415800	98600	98600	98600	98600	0
8	20240326	194600	100415800	98600	98600	98600	98600	0
9	20240326	194500	100415800	98600	98600	98600	98600	0
10	20240326	194400	100415800	98600	98600	98600	98600	0
11	20240326	194300	100415800	98600	98600	98600	98600	0
12	20240326	194200	100415800	98600	98600	98600	98600	0
13	20240326	194100	100415800	98600	98600	98600	98600	0
14	20240326	194000	100415800	98600	98600	98600	98600	0
15	20240326	193900	100415800	98600	98600	98600	98600	0
16	20240326	193800	100415800	98600	98600	98600	98600	0
17	20240326	193700	100415800	98600	98600	98600	98600	0
18	20240326	193600	100415800	98600	98600	98600	98600	0
19	20240326	193500	100415800	98600	98600	98600	98600	0
20	20240326	193400	100415800	98600	98600	98600	98600	0
21	20240326	193300	100415800	98600	98600	98600	98600	0
22	20240326	193200	100415800	98600	98600	98600	98600	0
23	20240326	193100	100415800	98600	98600	98600	98600	0
24	20240326	193000	100415800	98600	98600	98600	98600	0
25	20240326	192900	100415800	98600	98600	98600	98600	0
26	20240326	192800	100415800	98600	98600	98600	98600	0
27	20240326	192700	100415800	98600	98600	98600	98600	0
28	20240326	192600	100415800	98600	98600	98600	98600	0
29	20240326	192500	100415800	98600	98600	98600	98600	0
30	20240326	192400	100415800	98600	98600	98600	98600	0
31	20240326	192300	100415800	98600	98600	98600	98600	0
32	20240326	192200	100415800	98600	98600	98600	98600	32
33	20240326	192100	100415800	98600	98600	98600	98600	0
34	20240326	192000	100415800	98600	98600	98600	98600	0
35	20240326	191900	100415800	98600	98600	98600	98600	0
36	20240326	191800	100415800	98600	98600	98600	98600	0
37	20240326	191700	100415800	98600	98600	98600	98600	0
38	20240326	191600	100415800	98600	98600	98600	98600	0
39	20240326	191500	100415800	98600	98600	98600	98600	0
40	20240326	191400	100415800	98600	98600	98600	98600	0
41	20240326	191300	100415800	98600	98600	98600	98600	0
42	20240326	191200	100415800	98600	98600	98600	98600	0
43	20240326	191100	100415800	98600	98600	98600	98600	0
44	20240326	191000	100415800	98600	98600	98600	98600	0
45	20240326	190900	100415800	98600	98600	98600	98600	0
46	20240326	190800	100415800	98600	98600	98600	98600	0
47	20240326	190700	100415800	98600	98600	98600	98600	0
48	20240326	190600	100415800	98600	98600	98600	98600	0
49	20240326	190500	100415800	98600	98600	98600	98600	0
50	20240326	190400	100415800	98600	98600	98600	98600	0
51	20240326	190300	100415800	98600	98600	98600	98600	0
52	20240326	190200	100415800	98600	98600	98600	98600	0
53	20240326	190100	100415800	98600	98600	98600	98600	0
54	20240326	190000	100415800	98600	98600	98600	98600	0
55	20240326	185900	100415800	98600	98600	98600	98600	0
56	20240326	185800	100415800	98600	98600	98600	98600	0
57	20240326	185700	100415800	98600	98600	98600	98600	0
58	20240326	185600	100415800	98600	98600	98600	98600	0
59	20240326	185500	100415800	98600	98600	98600	98600	0
60	20240326	185400	100415800	98600	98600	98600	98600	0
61	20240326	185300	100415800	98600	98600	98600	98600	0
62	20240326	185200	100415800	98600	98600	98600	98600	32
63	20240326	185100	100415800	98600	98600	98600	98600	0
64	20240326	185000	100415800	98600	98600	98600	98600	0
65	20240326	184900	100415800	98600	98600	98600	98600	0
66	20240326	184800	100415800	98600	98600	98600	98600	0
67	20240326	184700	100415800	98600	98600	98600	98600	0
68	20240326	184600	100415800	98600	98600	98600	98600	0
69	20240326	184500	100415800	98600	98600	98600	98600	0
70	20240326	184400	100415800	98600	98600	98600	98600	0
71	20240326	184300	100415800	98600	98600	98600	98600	0
72	20240326	184200	100415800	98600	98600	98600	98600	0
73	20240326	184100	100415800	98600	98600	98600	98600	0
74	20240326	184000	100415800	98600	98600	98600	98600	0
75	20240326	183900	100415800	98600	98600	98600	98600	0
76	20240326	183800	100415800	98600	98600	98600	98600	0
77	20240326	183700	100415800	98600	98600	98600	98600	0
78	20240326	183600	100415800	98600	98600	98600	98600	0
79	20240326	183500	100415800	98600	98600	98600	98600	0
80	20240326	183400	100415800	98600	98600	98600	98600	0
81	20240326	183300	100415800	98600	98600	98600	98600	0
82	20240326	183200	100415800	98600	98600	98600	98600	0
83	20240326	183100	100415800	98600	98600	98600	98600	0
84	20240326	183000	100415800	98600	98600	98600	98600	0
85	20240326	182900	100415800	98600	98600	98600	98600	0
86	20240326	182800	100415800	98600	98600	98600	98600	0
87	20240326	182700	100415800	98600	98600	98600	98600	0
88	20240326	182600	100415800	98600	98600	98600	98600	0
89	20240326	182500	100415800	98600	98600	98600	98600	0
90	20240326	182400	100415800	98600	98600	98600	98600	0
91	20240326	182300	100415800	98600	98600	98600	98600	0
92	20240326	182200	100415800	98600	98600	98600	98600	32
93	20240326	182100	100415800	98600	98600	98600	98600	0
94	20240326	182000	100415800	98600	98600	98600	98600	0
95	20240326	181900	100415800	98600	98600	98600	98600	0
96	20240326	181800	100415800	98600	98600	98600	98600	0
97	20240326	181700	100415800	98600	98600	98600	98600	0
98	20240326	181600	100415800	98600	98600	98600	98600	0
99	20240326	181500	100415800	98600	98600	98600	98600	0
100	20240326	181400	100415800	98600	98600	98600	98600	0
101	20240326	181300	100415800	98600	98600	98600	98600	0
102	20240326	181200	100415800	98600	98600	98600	98600	0
103	20240326	181100	100415800	98600	98600	98600	98600	0
104	20240326	181000	100415800	98600	98600	98600	98600	0
105	20240326	180900	100415800	98600	98600	98600	98600	0
106	20240326	180800	100415800	98600	98600	98600	98600	0
107	20240326	180700	100415800	98600	98600	98600	98600	0
108	20240326	180600	100415800	98600	98600	98600	98600	0
109	20240326	180500	100415800	98600	98600	98600	98600	0
110	20240326	180400	100415800	98600	98600	98600	98600	0
111	20240326	180300	100415800	98600	98600	98600	98600	0
112	20240326	180200	100415800	98600	98600	98600	98600	0
113	20240326	180100	100415800	98600	98600	98600	98600	0
114	20240326	180000	100415800	98600	98600	98600	98600	0
115	20240326	175900	100415800	98600	98600	98600	98600	0
116	20240326	175800	100415800	98600	98600	98600	98600	0
117	20240326	175700	100415800	98600	98600	98600	98600	0
118	20240326	175600	100415800	98600	98600	98600	98600	0
119	20240326	175500	100415800	98600	98600	98600	98600	0
120	20240326	175400	100415800	98600	98600	98600	98600	0
121	20240326	175300	100415800	98600	98600	98600	98600	0
122	20240326	175200	100415800	98600	98600	98600	98600	32
123	20240326	175100	100415800	98600	98600	98600	98600	0
124	20240326	175000	100415800	98600	98600	98600	98600	0
125	20240326	174900	100415800	98600	98600	98600	98600	0
126	20240326	174800	100415800	98600	98600	98600	98600	0
127	20240326	174700	100415800	98600	98600	98600	98600	0
128	20240326	174600	100415800	98600	98600	98600	98600	0
129	20240326	174500	100415800	98600	98600	98600	98600	0
130	20240326	174400	100415800	98600	98600	98600	98600	0
131	20240326	174300	100415800	98600	98600	98600	98600	0
132	20240326	174200	100415800	98600	98600	98600	98600	0
133	20240326	174100	100415800	98600	98600	98600	98600	0
134	20240326	174000	100415800	98600	98600	98600	98600	0
135	20240326	173900	100415800	98600	98600	98600	98600	0
136	20240326	173800	100415800	98600	98600	98600	98600	0
137	20240326	173700	100415800	98600	98600	98600	98600	0
138	20240326	173600	100415800	98600	98600	98600	98600	0
139	20240326	173500	100415800	98600	98600	98600	98600	0
140	20240326	173400	100415800	98600	98600	98600	98600	0
141	20240326	173300	100415800	98600	98600	98600	98600	0
142	20240326	173200	100415800	98600	98600	98600	98600	0
143	20240326	173100	100415800	98600	98600	98600	98600	0
144	20240326	173000	100415800	98600	98600	98600	98600	0
145	20240326	172900	100415800	98600	98600	98600	98600	0
146	20240326	172800	100415800	98600	98600	98600	98600	0
147	20240326	172700	100415800	98600	98600	98600	98600	0
148	20240326	172600	100415800	98600	98600	98600	98600	0
149	20240326	172500	100415800	98600	98600	98600	98600	0
150	20240326	172400	100415800	98600	98600	98600	98600	0
151	20240326	172300	100415800	98600	98600	98600	98600	0
152	20240326	172200	100415800	98600	98600	98600	98600	32
153	20240326	172100	100415800	98600	98600	98600	98600	0
154	20240326	172000	100415800	98600	98600	98600	98600	0
155	20240326	171900	100415800	98600	98600	98600	98600	0
156	20240326	171800	100415800	98600	98600	98600	98600	0
157	20240326	171700	100415800	98600	98600	98600	98600	0
158	20240326	171600	100415800	98600	98600	98600	98600	0
159	20240326	171500	100415800	98600	98600	98600	98600	0
160	20240326	171400	100415800	98600	98600	98600	98600	0
161	20240326	171300	100415800	98600	98600	98600	98600	0
162	20240326	171200	100415800	98600	98600	98600	98600	0
163	20240326	171100	100415800	98600	98600	98600	98600	0
164	20240326	171000	100415800	98600	98600	98600	98600	0
165	20240326	170900	100415800	98600	98600	98600	98600	0
166	20240326	170800	100415800	98600	98600	98600	98600	0
167	20240326	170700	100415800	98600	98600	98600	98600	0
168	20240326	170600	100415800	98600	98600	98600	98600	0
169	20240326	170500	100415800	98600	98600	98600	98600	0
170	20240326	170400	100415800	98600	98600	98600	98600	0
171	20240326	170300	100415800	98600	98600	98600	98600	0
172	20240326	170200	100415800	98600	98600	98600	98600	0
173	20240326	170100	100415800	98600	98600	98600	98600	0
174	20240326	170000	100415800	98600	98600	98600	98600	0
175	20240326	165900	100415800	98600	98600	98600	98600	0
176	20240326	165800	100415800	98600	98600	98600	98600	0
177	20240326	165700	100415800	98600	98600	98600	98600	0
178	20240326	165600	100415800	98600	98600	98600	98600	0
179	20240326	165500	100415800	98600	98600	98600	98600	0
180	20240326	165400	100415800	98600	98600	98600	98600	0
181	20240326	165300	100415800	98600	98600	98600	98600	0
182	20240326	165200	100415800	98600	98600	98600	98600	32
183	20240326	165100	100415800	98600	98600	98600	98600	0
184	20240326	165000	100415800	98600	98600	98600	98600	0
185	20240326	164900	100415800	98600	98600	98600	98600	0
186	20240326	164800	100415800	98600	98600	98600	98600	0
187	20240326	164700	100415800	98600	98600	98600	98600	0
188	20240326	164600	100415800	98600	98600	98600	98600	0
189	20240326	164500	100415800	98600	98600	98600	98600	0
190	20240326	164400	100415800	98600	98600	98600	98600	0
191	20240326	164300	100415800	98600	98600	98600	98600	0
192	20240326	164200	100415800	98600	98600	98600	98600	0
193	20240326	164100	100415800	98600	98600	98600	98600	0
194	20240326	164000	100415800	98600	98600	98600	98600	0
195	20240326	163900	100415800	98600	98600	98600	98600	0
196	20240326	163800	100415800	98600	98600	98600	98600	0
197	20240326	163700	100415800	98600	98600	98600	98600	0
198	20240326	163600	100415800	98600	98600	98600	98600	0
199	20240326	163500	100415800	98600	98600	98600	98600	0
200	20240326	163400	100415800	98600	98600	98600	98600	0
201	20240326	163300	100415800	98600	98600	98600	98600	0
202	20240326	163200	100415800	98600	98600	98600	98600	0
203	20240326	163100	100415800	98600	98600	98600	98600	0
204	20240326	163000	100415800	98600	98600	98600	98600	0
205	20240326	162900	100415800	98600	98600	98600	98600	0
206	20240326	162800	100415800	98600	98600	98600	98600	0
207	20240326	162700	100415800	98600	98600	98600	98600	0
208	20240326	162600	100415800	98600	98600	98600	98600	0
209	20240326	162500	100415800	98600	98600	98600	98600	0
210	20240326	162400	100415800	98600	98600	98600	98600	0
211	20240326	162300	100415800	98600	98600	98600	98600	0
212	20240326	162200	100415800	98600	98600	98600	98600	32
213	20240326	162100	100415800	98600	98600	98600	98600	0
214	20240326	162000	100415800	98600	98600	98600	98600	0
215	20240326	161900	100415800	98600	98600	98600	98600	0
216	20240326	161800	100415800	98600	98600	98600	98600	0
217	20240326	161700	100415800	98600	98600	98600	98600	0
218	20240326	161600	100415800	98600	98600	98600	98600	0
219	20240326	161500	100415800	98600	98600	98600	98600	0
220	20240326	161400	100415800	98600	98600	98600	98600	0
221	20240326	161300	100415800	98600	98600	98600	98600	0
222	20240326	161200	100415800	98600	98600	98600	98600	0
223	20240326	161100	100415800	98600	98600	98600	98600	0
224	20240326	161000	100415800	98600	98600	98600	98600	0
225	20240326	160900	100415800	98600	98600	98600	98600	0
226	20240326	160800	100415800	98600	98600	98600	98600	0
227	20240326	160700	100415800	98600	98600	98600	98600	0
228	20240326	160600	100415800	98600	98600	98600	98600	0
229	20240326	160500	100415800	98600	98600	98600	98600	0
230	20240326	160400	100415800	98600	98600	98600	98600	0
231	20240326	160300	100415800	98600	98600	98600	98600	0
232	20240326	160200	100415800	98600	98600	98600	98600	0
233	20240326	160100	100415800	98600	98600	98600	98600	0
234	20240326	160000	100415800	98600	98600	98600	98600	0
235	20240326	155900	100415800	98600	98600	98600	98600	0
236	20240326	155800	100415800	98600	98600	98600	98600	0
237	20240326	155700	100415800	98600	98600	98600	98600	0
238	20240326	155600	100415800	98600	98600	98600	98600	0
239	20240326	155500	100415800	98600	98600	98600	98600	0
240	20240326	155400	100415800	98600	98600	98600	98600	0
241	20240326	155300	100415800	98600	98600	98600	98600	0
242	20240326	155200	100415800	98600	98600	98600	98600	32
243	20240326	155100	100415800	98600	98600	98600	98600	0
244	20240326	155000	100415800	98600	98600	98600	98600	0
245	20240326	154900	100415800	98600	98600	98600	98600	0
246	20240326	154800	100415800	98600	98600	98600	98600	0
247	20240326	154700	100415800	98600	98600	98600	98600	0
248	20240326	154600	100415800	98600	98600	98600	98600	0
249	20240326	154500	100415800	98600	98600	98600	98600	0
250	20240326	154400	100415800	98600	98600	98600	98600	0
251	20240326	154300	100415800	98600	98600	98600	98600	0
252	20240326	154200	100415800	98600	98600	98600	98600	0
253	20240326	154100	100415800	98600	98600	98600	98600	0
254	20240326	154000	100415800	98600	98600	98600	98600	0
255	20240326	153900	100415800	98600	98600	98600	98600	0
256	20240326	153800	100415800	98600	98600	98600	98600	0
257	20240326	153700	100415800	98600	98600	98600	98600	0
258	20240326	153600	100415800	98600	98600	98600	98600	0
259	20240326	153500	100415800	98600	98600	98600	98600	0
260	20240326	153400	100415800	98600	98600	98600	98600	0
261	20240326	153300	100415800	98600	98600	98600	98600	0
262	20240326	153200	100415800	98600	98600	98600	98600	0
263	20240326	153100	100415800	98600	98600	98600	98600	0
264	20240326	153000	100415800	98600	98600	98600	98600	32
265	20240326	152900	97260600	98300	98300	98300	98300	0
266	20240326	152800	97260600	98300	98300	98300	98300	0
267	20240326	152700	97260600	98300	98300	98300	98300	0
268	20240326	152600	97260600	98300	98300	98300	98300	0
269	20240326	152500	97260600	98300	98300	98300	98300	0
270	20240326	152400	97260600	98300	98300	98300	98300	0
271	20240326	152300	97260600	98300	98300	98300	98300	0
272	20240326	152200	97260600	98300	98300	98300	98300	0
273	20240326	152100	97260600	98300	98300	98300	98300	0
274	20240326	152000	97260600	98300	98300	98300	98300	0
275	20240326	151900	97260600	98300	98300	98300	98300	10
276	20240326	151800	96277600	98300	98300	98300	98300	0
277	20240326	151700	96277600	98300	98300	98300	98300	0
278	20240326	151600	96277600	98300	98300	98300	98300	0
279	20240326	151500	96277600	98300	98300	98300	98300	0
280	20240326	151400	96277600	98300	98300	98300	98300	0
281	20240326	151300	96277600	98300	98300	98300	98300	0
282	20240326	151200	96277600	98300	98300	98300	98300	10
283	20240326	151100	95294600	98300	98300	98300	98300	1
284	20240326	151000	95196300	98500	98500	98500	98500	0
285	20240326	150900	95196300	98500	98500	98500	98500	0
286	20240326	150800	95196300	98500	98500	98500	98500	2
287	20240326	150700	94999300	98500	98500	98500	98500	0
288	20240326	150600	94999300	98500	98500	98500	98500	30
289	20240326	150500	92044300	98400	98400	98400	98400	7
290	20240326	150400	91355500	98300	98300	98300	98300	0
291	20240326	150300	91355500	98300	98300	98300	98300	30
292	20240326	150200	88406500	98400	98400	98400	98400	0
293	20240326	150100	88406500	98400	98400	98400	98400	0
294	20240326	150000	88406500	98400	98400	98400	98400	0
295	20240326	145900	88406500	98400	98400	98400	98400	2
296	20240326	145800	88209700	98400	98400	98400	98400	0
297	20240326	145700	88209700	98400	98400	98400	98400	0
298	20240326	145600	88209700	98400	98400	98400	98400	0
299	20240326	145500	88209700	98400	98400	98400	98400	0
300	20240326	145400	88209700	98400	98400	98400	98400	0
301	20240326	145300	88209700	98400	98400	98400	98400	0
302	20240326	145200	88209700	98400	98500	98500	98400	5
303	20240326	145100	87717600	98600	98600	98600	98600	1
304	20240326	145000	87619000	98600	98600	98600	98600	1
305	20240326	144900	87520400	98600	98600	98600	98600	0
306	20240326	144800	87520400	98600	98600	98600	98600	2
307	20240326	144700	87323200	98500	98500	98500	98500	1
308	20240326	144600	87224700	98500	98500	98500	98500	0
309	20240326	144500	87224700	98500	98500	98500	98500	0
310	20240326	144400	87224700	98500	98500	98500	98500	0
311	20240326	144300	87224700	98500	98500	98500	98500	1
312	20240326	144200	87126200	98500	98500	98500	98500	0
313	20240326	144100	87126200	98500	98500	98500	98500	0
314	20240326	144000	87126200	98500	98500	98500	98500	0
315	20240326	143900	87126200	98500	98500	98500	98500	1
316	20240326	143800	87027700	98500	98500	98500	98500	0
317	20240326	143700	87027700	98500	98500	98500	98500	0
318	20240326	143600	87027700	98500	98500	98500	98500	0
319	20240326	143500	87027700	98500	98500	98500	98500	1
320	20240326	143400	86929200	98500	98500	98500	98500	0
321	20240326	143300	86929200	98500	98500	98500	98500	1
322	20240326	143200	86830700	98500	98500	98500	98500	6
323	20240326	143100	86239700	98500	98500	98500	98500	0
324	20240326	143000	86239700	98500	98500	98500	98500	0
325	20240326	142900	86239700	98500	98500	98500	98500	0
326	20240326	142800	86239700	98500	98500	98500	98500	1
327	20240326	142700	86141200	98500	98500	98500	98500	0
328	20240326	142600	86141200	98500	98500	98500	98500	0
329	20240326	142500	86141200	98500	98500	98500	98500	6
330	20240326	142400	85550200	98500	98500	98500	98500	0
331	20240326	142300	85550200	98500	98500	98500	98500	0
332	20240326	142200	85550200	98500	98500	98500	98500	1
333	20240326	142100	85451700	98500	98500	98500	98500	0
334	20240326	142000	85451700	98500	98500	98500	98500	0
335	20240326	141900	85451700	98500	98500	98500	98500	0
336	20240326	141800	85451700	98500	98500	98500	98500	1
337	20240326	141700	85353200	98500	98500	98500	98500	2
338	20240326	141600	85156200	98600	98600	98600	98600	2
339	20240326	141500	84959000	98600	98600	98600	98600	0
340	20240326	141400	84959000	98600	98600	98600	98600	1
341	20240326	141300	84860400	98600	98600	98600	98600	0
342	20240326	141200	84860400	98600	98600	98600	98600	0
343	20240326	141100	84860400	98600	98600	98600	98600	1
344	20240326	141000	84761800	98600	98600	98600	98600	0
345	20240326	140900	84761800	98600	98600	98600	98600	0
346	20240326	140800	84761800	98600	98600	98600	98600	0
347	20240326	140700	84761800	98600	98400	98600	98400	39
348	20240326	140600	80920800	98300	98300	98300	98300	0
349	20240326	140500	80920800	98300	98300	98300	98300	0
350	20240326	140400	80920800	98300	98300	98300	98300	1
351	20240326	140300	80822500	98300	98300	98300	98300	0
352	20240326	140200	80822500	98300	98300	98300	98300	0
353	20240326	140100	80822500	98300	98300	98300	98300	0
354	20240326	140000	80822500	98300	98300	98300	98300	4
355	20240326	135900	80429300	98300	98300	98300	98300	0
356	20240326	135800	80429300	98300	98300	98300	98300	0
357	20240326	135700	80429300	98300	98300	98300	98300	1
358	20240326	135600	80331000	98300	98300	98300	98300	0
359	20240326	135500	80331000	98300	98300	98300	98300	0
360	20240326	135400	80331000	98300	98300	98300	98300	1
361	20240326	135300	80232700	98300	98300	98300	98300	0
362	20240326	135200	80232700	98300	98300	98300	98300	0
363	20240326	135100	80232700	98300	98300	98300	98300	0
364	20240326	135000	80232700	98300	98300	98300	98300	0
365	20240326	134900	80232700	98300	98300	98300	98300	1
366	20240326	134800	80134400	98300	98300	98300	98300	0
367	20240326	134700	80134400	98300	98300	98300	98300	0
368	20240326	134600	80134400	98300	98300	98300	98300	1
369	20240326	134500	80036100	98300	98300	98300	98300	0
370	20240326	134400	80036100	98300	98300	98300	98300	0
371	20240326	134300	80036100	98300	98300	98300	98300	0
372	20240326	134200	80036100	98300	98300	98300	98300	1
373	20240326	134100	79937800	98300	98300	98300	98300	0
374	20240326	134000	79937800	98300	98300	98300	98300	10
375	20240326	133900	78954800	98300	98300	98300	98300	1
376	20240326	133800	78856500	98300	98300	98300	98300	0
377	20240326	133700	78856500	98300	98300	98300	98300	0
378	20240326	133600	78856500	98300	98300	98300	98300	0
379	20240326	133500	78856500	98300	98300	98300	98300	1
380	20240326	133400	78758200	98300	98300	98300	98300	0
381	20240326	133300	78758200	98300	98300	98300	98300	0
382	20240326	133200	78758200	98300	98300	98300	98300	1
383	20240326	133100	78659900	98300	98300	98300	98300	0
384	20240326	133000	78659900	98300	98300	98300	98300	2
385	20240326	132900	78463300	98300	98300	98300	98300	0
386	20240326	132800	78463300	98300	98300	98300	98300	1
387	20240326	132700	78365000	98300	98300	98300	98300	0
388	20240326	132600	78365000	98300	98300	98300	98300	0
389	20240326	132500	78365000	98300	98300	98300	98300	1
390	20240326	132400	78266700	98300	98300	98300	98300	0
391	20240326	132300	78266700	98300	98300	98300	98300	0
392	20240326	132200	78266700	98300	98300	98300	98300	0
393	20240326	132100	78266700	98300	98300	98300	98300	54
394	20240326	132000	72958500	98300	98300	98300	98300	0
395	20240326	131900	72958500	98300	98300	98300	98300	42
396	20240326	131800	68829900	98300	98300	98300	98300	0
397	20240326	131700	68829900	98300	98300	98300	98300	0
398	20240326	131600	68829900	98300	98300	98300	98300	0
399	20240326	131500	68829900	98300	98300	98300	98300	5
400	20240326	131400	68338400	98200	98200	98200	98200	0
401	20240326	131300	68338400	98200	98200	98200	98200	0
402	20240326	131200	68338400	98200	98200	98200	98200	0
403	20240326	131100	68338400	98200	98200	98200	98200	0
404	20240326	131000	68338400	98200	98200	98200	98200	0
405	20240326	130900	68338400	98200	98200	98200	98200	0
406	20240326	130800	68338400	98200	98200	98200	98200	0
407	20240326	130700	68338400	98200	98200	98200	98200	0
408	20240326	130600	68338400	98200	98200	98200	98200	0
409	20240326	130500	68338400	98200	98200	98200	98200	0
410	20240326	130400	68338400	98200	98200	98200	98200	1
411	20240326	130300	68240200	98200	98200	98200	98200	0
412	20240326	130200	68240200	98200	98200	98200	98200	0
413	20240326	130100	68240200	98200	98200	98200	98200	0
414	20240326	130000	68240200	98200	98200	98200	98200	2
415	20240326	125900	68043800	98200	98200	98200	98200	0
416	20240326	125800	68043800	98200	98200	98200	98200	0
417	20240326	125700	68043800	98200	98200	98200	98200	0
418	20240326	125600	68043800	98200	98200	98200	98200	0
419	20240326	125500	68043800	98200	98200	98200	98200	0
420	20240326	125400	68043800	98200	98200	98200	98200	0
421	20240326	125300	68043800	98200	98200	98200	98200	52
422	20240326	125200	62937400	98200	98200	98200	98200	0
423	20240326	125100	62937400	98200	98300	98300	98200	10
424	20240326	125000	61955100	98300	98300	98300	98300	0
425	20240326	124900	61955100	98300	98300	98300	98300	14
426	20240326	124800	60578900	98300	98300	98300	98300	10
427	20240326	124700	59595900	98400	98400	98400	98400	1
428	20240326	124600	59497500	98400	98500	98500	98400	3
429	20240326	124500	59202200	98500	98500	98500	98500	1
430	20240326	124400	59103700	98600	98600	98600	98600	0
431	20240326	124300	59103700	98600	98600	98600	98600	1
432	20240326	124200	59005100	98600	98600	98600	98600	5
433	20240326	124100	58512100	98500	98500	98500	98500	0
434	20240326	124000	58512100	98500	98500	98500	98500	2
435	20240326	123900	58315100	98300	98300	98300	98300	0
436	20240326	123800	58315100	98300	98300	98300	98300	0
437	20240326	123700	58315100	98300	98300	98300	98300	0
438	20240326	123600	58315100	98300	98300	98300	98300	0
439	20240326	123500	58315100	98300	98300	98300	98300	0
440	20240326	123400	58315100	98300	98300	98300	98300	0
441	20240326	123300	58315100	98300	98300	98300	98300	0
442	20240326	123200	58315100	98300	98300	98300	98300	0
443	20240326	123100	58315100	98300	98300	98300	98300	0
444	20240326	123000	58315100	98300	98300	98300	98300	0
445	20240326	122900	58315100	98300	98300	98300	98300	0
446	20240326	122800	58315100	98300	98300	98300	98300	0
447	20240326	122700	58315100	98300	98300	98300	98300	0
448	20240326	122600	58315100	98300	98300	98300	98300	0
449	20240326	122500	58315100	98300	98300	98300	98300	0
450	20240326	122400	58315100	98300	98300	98300	98300	0
451	20240326	122300	58315100	98300	98300	98300	98300	0
452	20240326	122200	58315100	98300	98300	98300	98300	0
453	20240326	122100	58315100	98300	98300	98300	98300	0
454	20240326	122000	58315100	98300	98300	98300	98300	0
455	20240326	121900	58315100	98300	98300	98300	98300	0
456	20240326	121800	58315100	98300	98300	98300	98300	0
457	20240326	121700	58315100	98300	98300	98300	98300	0
458	20240326	121600	58315100	98300	98300	98300	98300	0
459	20240326	121500	58315100	98300	98300	98300	98300	0
460	20240326	121400	58315100	98300	98300	98300	98300	0
461	20240326	121300	58315100	98300	98300	98300	98300	0
462	20240326	121200	58315100	98300	98300	98300	98300	0
463	20240326	121100	58315100	98300	98400	98400	98300	30
464	20240326	121000	55365600	98300	98300	98300	98300	0
465	20240326	120900	55365600	98300	98300	98300	98300	15
466	20240326	120800	53891100	98400	98400	98400	98400	1
467	20240326	120700	53792700	98400	98400	98400	98400	0
468	20240326	120600	53792700	98400	98400	98400	98400	0
469	20240326	120500	53792700	98400	98600	98600	98400	6
470	20240326	120400	53202000	98600	98600	98600	98600	0
471	20240326	120300	53202000	98600	98600	98600	98600	0
472	20240326	120200	53202000	98600	98600	98600	98600	0
473	20240326	120100	53202000	98600	98600	98600	98600	1
474	20240326	120000	53103400	98600	98600	98600	98600	0
475	20240326	115900	53103400	98600	98600	98600	98600	0
476	20240326	115800	53103400	98600	98600	98600	98600	0
477	20240326	115700	53103400	98600	98600	98600	98600	0
478	20240326	115600	53103400	98600	98600	98600	98600	1
479	20240326	115500	53004800	98600	98600	98600	98600	0
480	20240326	115400	53004800	98600	98600	98600	98600	0
481	20240326	115300	53004800	98600	98600	98600	98600	1
482	20240326	115200	52906200	98600	98600	98600	98600	1
483	20240326	115100	52807600	98700	98700	98700	98700	0
484	20240326	115000	52807600	98700	98700	98700	98700	0
485	20240326	114900	52807600	98700	98700	98700	98700	1
486	20240326	114800	52708900	98600	98600	98600	98600	0
487	20240326	114700	52708900	98600	98600	98600	98600	1
488	20240326	114600	52610300	98400	98400	98400	98400	5
489	20240326	114500	52118300	98300	98300	98300	98300	0
490	20240326	114400	52118300	98300	98300	98300	98300	0
491	20240326	114300	52118300	98300	98300	98300	98300	0
492	20240326	114200	52118300	98300	98300	98300	98300	0
493	20240326	114100	52118300	98300	98300	98300	98300	0
494	20240326	114000	52118300	98300	98300	98300	98300	0
495	20240326	113900	52118300	98300	98300	98300	98300	0
496	20240326	113800	52118300	98300	98300	98300	98300	0
497	20240326	113700	52118300	98300	98300	98300	98300	0
498	20240326	113600	52118300	98300	98300	98300	98300	0
499	20240326	113500	52118300	98300	98300	98300	98300	0
500	20240326	113400	52118300	98300	98300	98300	98300	0
501	20240326	113300	52118300	98300	98300	98300	98300	0
502	20240326	113200	52118300	98300	98300	98300	98300	0
503	20240326	113100	52118300	98300	98300	98300	98300	0
504	20240326	113000	52118300	98300	98300	98300	98300	0
505	20240326	112900	52118300	98300	98300	98300	98300	0
506	20240326	112800	52118300	98300	98300	98300	98300	2
507	20240326	112700	51921700	98300	98300	98300	98300	44
508	20240326	112600	47596500	98300	98300	98300	98300	27
509	20240326	112500	44942400	98300	98300	98300	98300	11
510	20240326	112400	43861100	98300	98300	98300	98300	0
511	20240326	112300	43861100	98300	98300	98300	98300	0
512	20240326	112200	43861100	98300	98300	98300	98300	0
513	20240326	112100	43861100	98300	98300	98300	98300	1
514	20240326	112000	43762800	98300	98300	98300	98300	0
515	20240326	111900	43762800	98300	98300	98300	98300	0
516	20240326	111800	43762800	98300	98300	98300	98300	1
517	20240326	111700	43664500	98300	98300	98300	98300	0
518	20240326	111600	43664500	98300	98300	98300	98300	0
519	20240326	111500	43664500	98300	98300	98300	98300	0
520	20240326	111400	43664500	98300	98300	98300	98300	10
521	20240326	111300	42681500	98300	98300	98300	98300	2
522	20240326	111200	42484900	98300	98300	98300	98300	6
523	20240326	111100	41895100	98100	98100	98100	98100	0
524	20240326	111000	41895100	98100	98100	98100	98100	0
525	20240326	110900	41895100	98100	98100	98100	98100	0
526	20240326	110800	41895100	98100	98100	98100	98100	0
527	20240326	110700	41895100	98100	98100	98100	98100	0
528	20240326	110600	41895100	98100	98100	98100	98100	0
529	20240326	110500	41895100	98100	98100	98100	98100	0
530	20240326	110400	41895100	98100	98100	98100	98100	0
531	20240326	110300	41895100	98100	98100	98100	98100	0
532	20240326	110200	41895100	98100	98100	98100	98100	0
533	20240326	110100	41895100	98100	98100	98100	98100	0
534	20240326	110000	41895100	98100	98100	98100	98100	0
535	20240326	105900	41895100	98100	98100	98100	98100	0
536	20240326	105800	41895100	98100	98100	98100	98100	0
537	20240326	105700	41895100	98100	98100	98100	98100	0
538	20240326	105600	41895100	98100	98100	98100	98100	0
539	20240326	105500	41895100	98100	98100	98100	98100	0
540	20240326	105400	41895100	98100	98100	98100	98100	0
541	20240326	105300	41895100	98100	98100	98100	98100	0
542	20240326	105200	41895100	98100	98100	98100	98100	0
543	20240326	105100	41895100	98100	98100	98100	98100	0
544	20240326	105000	41895100	98100	98100	98100	98100	0
545	20240326	104900	41895100	98100	98100	98100	98100	0
546	20240326	104800	41895100	98100	98100	98100	98100	0
547	20240326	104700	41895100	98100	98100	98100	98100	0
548	20240326	104600	41895100	98100	98100	98100	98100	0
549	20240326	104500	41895100	98100	98100	98100	98100	0
550	20240326	104400	41895100	98100	98100	98100	98100	0
551	20240326	104300	41895100	98100	98100	98100	98100	10
552	20240326	104200	40914100	98100	98100	98100	98100	0
553	20240326	104100	40914100	98100	98100	98100	98100	0
554	20240326	104000	40914100	98100	98100	98100	98100	0
555	20240326	103900	40914100	98100	98100	98100	98100	0
556	20240326	103800	40914100	98100	98100	98100	98100	2
557	20240326	103700	40717900	98100	98100	98100	98100	0
558	20240326	103600	40717900	98100	98100	98100	98100	0
559	20240326	103500	40717900	98100	98100	98100	98100	0
560	20240326	103400	40717900	98100	98100	98100	98100	32
561	20240326	103300	37578700	98100	98100	98100	98100	3
562	20240326	103200	37284400	98100	98100	98100	98100	1
563	20240326	103100	37186300	98100	98100	98100	98100	0
564	20240326	103000	37186300	98100	98100	98100	98100	0
565	20240326	102900	37186300	98100	98100	98100	98100	0
566	20240326	102800	37186300	98100	98100	98100	98100	1
567	20240326	102700	37088200	98100	98100	98100	98100	0
568	20240326	102600	37088200	98100	98100	98100	98100	3
569	20240326	102500	36793900	98100	98100	98100	98100	0
570	20240326	102400	36793900	98100	98100	98100	98100	0
571	20240326	102300	36793900	98100	98100	98100	98100	0
572	20240326	102200	36793900	98100	98100	98100	98100	0
573	20240326	102100	36793900	98100	98100	98100	98100	0
574	20240326	102000	36793900	98100	98100	98100	98100	0
575	20240326	101900	36793900	98100	98100	98100	98100	0
576	20240326	101800	36793900	98100	98100	98100	98100	1
577	20240326	101700	36695800	98200	98200	98200	98200	5
578	20240326	101600	36204800	98100	98100	98100	98100	0
579	20240326	101500	36204800	98100	98100	98100	98100	0
580	20240326	101400	36204800	98100	98100	98100	98100	0
581	20240326	101300	36204800	98100	98100	98100	98100	0
582	20240326	101200	36204800	98100	98100	98100	98100	0
583	20240326	101100	36204800	98100	98100	98100	98100	2
584	20240326	101000	36008600	98100	98100	98100	98100	0
585	20240326	100900	36008600	98100	98100	98100	98100	0
586	20240326	100800	36008600	98100	98100	98100	98100	0
587	20240326	100700	36008600	98100	98100	98100	98100	1
588	20240326	100600	35910500	98100	98100	98100	98100	0
589	20240326	100500	35910500	98100	98100	98100	98100	0
590	20240326	100400	35910500	98100	98100	98100	98100	3
591	20240326	100300	35616200	98100	98100	98100	98100	1
592	20240326	100200	35518100	98100	98100	98100	98100	0
593	20240326	100100	35518100	98100	98200	98200	98100	3
594	20240326	100000	35223700	98200	98200	98200	98200	1
595	20240326	095900	35125500	98200	98200	98200	98200	0
596	20240326	095800	35125500	98200	98200	98200	98200	4
597	20240326	095700	34732700	98300	98300	98300	98300	0
598	20240326	095600	34732700	98300	98300	98300	98300	1
599	20240326	095500	34634400	98300	98300	98300	98300	0
600	20240326	095400	34634400	98300	98300	98300	98300	0
601	20240326	095300	34634400	98300	98300	98300	98300	1
602	20240326	095200	34536100	98300	98300	98300	98300	0
603	20240326	095100	34536100	98300	98300	98300	98300	0
604	20240326	095000	34536100	98300	98300	98300	98300	0
605	20240326	094900	34536100	98300	98300	98300	98300	1
606	20240326	094800	34437800	98300	98300	98300	98300	0
607	20240326	094700	34437800	98300	98300	98300	98300	0
608	20240326	094600	34437800	98300	98300	98300	98300	1
609	20240326	094500	34339500	98300	98300	98300	98300	0
610	20240326	094400	34339500	98300	98300	98300	98300	0
611	20240326	094300	34339500	98300	98300	98300	98300	3
612	20240326	094200	34044600	98300	98300	98300	98300	0
613	20240326	094100	34044600	98300	98200	98300	98200	11
614	20240326	094000	32963400	98300	98300	98300	98300	0
615	20240326	093900	32963400	98300	98300	98300	98300	11
616	20240326	093800	31882100	98200	98200	98200	98200	4
617	20240326	093700	31489300	98200	98200	98200	98200	0
618	20240326	093600	31489300	98200	98200	98200	98200	0
619	20240326	093500	31489300	98200	98200	98200	98200	11
620	20240326	093400	30409100	98200	98200	98200	98200	0
621	20240326	093300	30409100	98200	98200	98200	98200	0
622	20240326	093200	30409100	98200	98200	98200	98200	0
623	20240326	093100	30409100	98200	98200	98200	98200	3
624	20240326	093000	30114500	98200	98200	98200	98200	0
625	20240326	092900	30114500	98200	98000	98200	98000	50
626	20240326	092800	25210300	98000	98000	98000	98000	1
627	20240326	092700	25112300	98000	98000	98000	98000	3
628	20240326	092600	24818300	98000	98000	98000	98000	0
629	20240326	092500	24818300	98000	98000	98000	98000	0
630	20240326	092400	24818300	98000	98000	98000	98000	0
631	20240326	092300	24818300	98000	98000	98000	98000	1
632	20240326	092200	24720300	98000	98000	98000	98000	0
633	20240326	092100	24720300	98000	98000	98000	98000	0
634	20240326	092000	24720300	98000	98000	98000	98000	0
635	20240326	091900	24720300	98000	98000	98000	98000	0
636	20240326	091800	24720300	98000	98000	98000	98000	0
637	20240326	091700	24720300	98000	98000	98000	98000	1
638	20240326	091600	24622300	98000	98000	98000	98000	43
639	20240326	091500	20408300	98000	98000	98000	98000	0
640	20240326	091400	20408300	98000	98000	98000	98000	1
641	20240326	091300	20310300	98000	98000	98000	98000	55
642	20240326	091200	14920300	98000	98000	98000	98000	0
643	20240326	091100	14920300	98000	98000	98000	98000	0
644	20240326	091000	14920300	98000	98000	98000	98000	0
645	20240326	090900	14920300	98000	98000	98000	98000	0
646	20240326	090800	14920300	98000	98000	98000	98000	0
647	20240326	090700	14920300	98000	98000	98000	98000	27
648	20240326	090600	12274300	98100	98100	98100	98100	7
649	20240326	090500	11587600	98200	98200	98200	98200	0
650	20240326	090400	11587600	98200	98200	98200	98200	0
651	20240326	090300	11587600	98200	98200	98200	98200	11
652	20240326	090200	10507400	98200	98200	98200	98200	0
653	20240326	090100	10507400	98200	98200	98200	98200	0
654	20240326	090000	10507400	98200	98200	98200	98200	107