KissMeData/092230/min/candle-20240326.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240326	194100	304176800	58200	58200	58200	58200	55
3	20240326	194000	304176800	58200	58200	58200	58200	0
4	20240326	193900	304176800	58200	58200	58200	58200	0
5	20240326	193800	304176800	58200	58200	58200	58200	0
6	20240326	193700	304176800	58200	58200	58200	58200	0
7	20240326	193600	304176800	58200	58200	58200	58200	0
8	20240326	193500	304176800	58200	58200	58200	58200	0
9	20240326	193400	304176800	58200	58200	58200	58200	0
10	20240326	193300	304176800	58200	58200	58200	58200	0
11	20240326	193200	304176800	58200	58200	58200	58200	0
12	20240326	193100	304176800	58200	58200	58200	58200	0
13	20240326	193000	304176800	58200	58200	58200	58200	0
14	20240326	192900	304176800	58200	58200	58200	58200	0
15	20240326	192800	304176800	58200	58200	58200	58200	0
16	20240326	192700	304176800	58200	58200	58200	58200	0
17	20240326	192600	304176800	58200	58200	58200	58200	0
18	20240326	192500	304176800	58200	58200	58200	58200	0
19	20240326	192400	304176800	58200	58200	58200	58200	0
20	20240326	192300	304176800	58200	58200	58200	58200	0
21	20240326	192200	304176800	58200	58200	58200	58200	0
22	20240326	192100	304176800	58200	58200	58200	58200	0
23	20240326	192000	304176800	58200	58200	58200	58200	0
24	20240326	191900	304176800	58200	58200	58200	58200	0
25	20240326	191800	304176800	58200	58200	58200	58200	0
26	20240326	191700	304176800	58200	58200	58200	58200	0
27	20240326	191600	304176800	58200	58200	58200	58200	0
28	20240326	191500	304176800	58200	58200	58200	58200	0
29	20240326	191400	304176800	58200	58200	58200	58200	0
30	20240326	191300	304176800	58200	58200	58200	58200	0
31	20240326	191200	304176800	58200	58200	58200	58200	0
32	20240326	191100	304176800	58200	58200	58200	58200	55
33	20240326	191000	304176800	58200	58200	58200	58200	0
34	20240326	190900	304176800	58200	58200	58200	58200	0
35	20240326	190800	304176800	58200	58200	58200	58200	0
36	20240326	190700	304176800	58200	58200	58200	58200	0
37	20240326	190600	304176800	58200	58200	58200	58200	0
38	20240326	190500	304176800	58200	58200	58200	58200	0
39	20240326	190400	304176800	58200	58200	58200	58200	0
40	20240326	190300	304176800	58200	58200	58200	58200	0
41	20240326	190200	304176800	58200	58200	58200	58200	0
42	20240326	190100	304176800	58200	58200	58200	58200	0
43	20240326	190000	304176800	58200	58200	58200	58200	0
44	20240326	185900	304176800	58200	58200	58200	58200	0
45	20240326	185800	304176800	58200	58200	58200	58200	0
46	20240326	185700	304176800	58200	58200	58200	58200	0
47	20240326	185600	304176800	58200	58200	58200	58200	0
48	20240326	185500	304176800	58200	58200	58200	58200	0
49	20240326	185400	304176800	58200	58200	58200	58200	0
50	20240326	185300	304176800	58200	58200	58200	58200	0
51	20240326	185200	304176800	58200	58200	58200	58200	0
52	20240326	185100	304176800	58200	58200	58200	58200	0
53	20240326	185000	304176800	58200	58200	58200	58200	0
54	20240326	184900	304176800	58200	58200	58200	58200	0
55	20240326	184800	304176800	58200	58200	58200	58200	0
56	20240326	184700	304176800	58200	58200	58200	58200	0
57	20240326	184600	304176800	58200	58200	58200	58200	0
58	20240326	184500	304176800	58200	58200	58200	58200	0
59	20240326	184400	304176800	58200	58200	58200	58200	0
60	20240326	184300	304176800	58200	58200	58200	58200	0
61	20240326	184200	304176800	58200	58200	58200	58200	0
62	20240326	184100	304176800	58200	58200	58200	58200	55
63	20240326	184000	304176800	58200	58200	58200	58200	0
64	20240326	183900	304176800	58200	58200	58200	58200	0
65	20240326	183800	304176800	58200	58200	58200	58200	0
66	20240326	183700	304176800	58200	58200	58200	58200	0
67	20240326	183600	304176800	58200	58200	58200	58200	0
68	20240326	183500	304176800	58200	58200	58200	58200	0
69	20240326	183400	304176800	58200	58200	58200	58200	0
70	20240326	183300	304176800	58200	58200	58200	58200	0
71	20240326	183200	304176800	58200	58200	58200	58200	0
72	20240326	183100	304176800	58200	58200	58200	58200	0
73	20240326	183000	304176800	58200	58200	58200	58200	0
74	20240326	182900	304176800	58200	58200	58200	58200	0
75	20240326	182800	304176800	58200	58200	58200	58200	0
76	20240326	182700	304176800	58200	58200	58200	58200	0
77	20240326	182600	304176800	58200	58200	58200	58200	0
78	20240326	182500	304176800	58200	58200	58200	58200	0
79	20240326	182400	304176800	58200	58200	58200	58200	0
80	20240326	182300	304176800	58200	58200	58200	58200	0
81	20240326	182200	304176800	58200	58200	58200	58200	0
82	20240326	182100	304176800	58200	58200	58200	58200	0
83	20240326	182000	304176800	58200	58200	58200	58200	0
84	20240326	181900	304176800	58200	58200	58200	58200	0
85	20240326	181800	304176800	58200	58200	58200	58200	0
86	20240326	181700	304176800	58200	58200	58200	58200	0
87	20240326	181600	304176800	58200	58200	58200	58200	0
88	20240326	181500	304176800	58200	58200	58200	58200	0
89	20240326	181400	304176800	58200	58200	58200	58200	0
90	20240326	181300	304176800	58200	58200	58200	58200	0
91	20240326	181200	304176800	58200	58200	58200	58200	0
92	20240326	181100	304176800	58200	58200	58200	58200	55
93	20240326	181000	304176800	58200	58200	58200	58200	0
94	20240326	180900	304176800	58200	58200	58200	58200	0
95	20240326	180800	304176800	58200	58200	58200	58200	0
96	20240326	180700	304176800	58200	58200	58200	58200	0
97	20240326	180600	304176800	58200	58200	58200	58200	0
98	20240326	180500	304176800	58200	58200	58200	58200	0
99	20240326	180400	304176800	58200	58200	58200	58200	0
100	20240326	180300	304176800	58200	58200	58200	58200	0
101	20240326	180200	304176800	58200	58200	58200	58200	0
102	20240326	180100	304176800	58200	58200	58200	58200	0
103	20240326	180000	304176800	58200	58200	58200	58200	0
104	20240326	175900	304176800	58200	58200	58200	58200	0
105	20240326	175800	304176800	58200	58200	58200	58200	0
106	20240326	175700	304176800	58200	58200	58200	58200	0
107	20240326	175600	304176800	58200	58200	58200	58200	0
108	20240326	175500	304176800	58200	58200	58200	58200	0
109	20240326	175400	304176800	58200	58200	58200	58200	0
110	20240326	175300	304176800	58200	58200	58200	58200	0
111	20240326	175200	304176800	58200	58200	58200	58200	0
112	20240326	175100	304176800	58200	58200	58200	58200	0
113	20240326	175000	304176800	58200	58200	58200	58200	0
114	20240326	174900	304176800	58200	58200	58200	58200	0
115	20240326	174800	304176800	58200	58200	58200	58200	0
116	20240326	174700	304176800	58200	58200	58200	58200	0
117	20240326	174600	304176800	58200	58200	58200	58200	0
118	20240326	174500	304176800	58200	58200	58200	58200	0
119	20240326	174400	304176800	58200	58200	58200	58200	0
120	20240326	174300	304176800	58200	58200	58200	58200	0
121	20240326	174200	304176800	58200	58200	58200	58200	0
122	20240326	174100	304176800	58200	58200	58200	58200	55
123	20240326	174000	304176800	58200	58200	58200	58200	0
124	20240326	173900	304176800	58200	58200	58200	58200	0
125	20240326	173800	304176800	58200	58200	58200	58200	0
126	20240326	173700	304176800	58200	58200	58200	58200	0
127	20240326	173600	304176800	58200	58200	58200	58200	0
128	20240326	173500	304176800	58200	58200	58200	58200	0
129	20240326	173400	304176800	58200	58200	58200	58200	0
130	20240326	173300	304176800	58200	58200	58200	58200	0
131	20240326	173200	304176800	58200	58200	58200	58200	0
132	20240326	173100	304176800	58200	58200	58200	58200	0
133	20240326	173000	304176800	58200	58200	58200	58200	0
134	20240326	172900	304176800	58200	58200	58200	58200	0
135	20240326	172800	304176800	58200	58200	58200	58200	0
136	20240326	172700	304176800	58200	58200	58200	58200	0
137	20240326	172600	304176800	58200	58200	58200	58200	0
138	20240326	172500	304176800	58200	58200	58200	58200	0
139	20240326	172400	304176800	58200	58200	58200	58200	0
140	20240326	172300	304176800	58200	58200	58200	58200	0
141	20240326	172200	304176800	58200	58200	58200	58200	0
142	20240326	172100	304176800	58200	58200	58200	58200	0
143	20240326	172000	304176800	58200	58200	58200	58200	0
144	20240326	171900	304176800	58200	58200	58200	58200	0
145	20240326	171800	304176800	58200	58200	58200	58200	0
146	20240326	171700	304176800	58200	58200	58200	58200	0
147	20240326	171600	304176800	58200	58200	58200	58200	0
148	20240326	171500	304176800	58200	58200	58200	58200	0
149	20240326	171400	304176800	58200	58200	58200	58200	0
150	20240326	171300	304176800	58200	58200	58200	58200	0
151	20240326	171200	304176800	58200	58200	58200	58200	0
152	20240326	171100	304176800	58200	58200	58200	58200	55
153	20240326	171000	304176800	58200	58200	58200	58200	0
154	20240326	170900	304176800	58200	58200	58200	58200	0
155	20240326	170800	304176800	58200	58200	58200	58200	0
156	20240326	170700	304176800	58200	58200	58200	58200	0
157	20240326	170600	304176800	58200	58200	58200	58200	0
158	20240326	170500	304176800	58200	58200	58200	58200	0
159	20240326	170400	304176800	58200	58200	58200	58200	0
160	20240326	170300	304176800	58200	58200	58200	58200	0
161	20240326	170200	304176800	58200	58200	58200	58200	0
162	20240326	170100	304176800	58200	58200	58200	58200	0
163	20240326	170000	304176800	58200	58200	58200	58200	0
164	20240326	165900	304176800	58200	58200	58200	58200	0
165	20240326	165800	304176800	58200	58200	58200	58200	0
166	20240326	165700	304176800	58200	58200	58200	58200	0
167	20240326	165600	304176800	58200	58200	58200	58200	0
168	20240326	165500	304176800	58200	58200	58200	58200	0
169	20240326	165400	304176800	58200	58200	58200	58200	0
170	20240326	165300	304176800	58200	58200	58200	58200	0
171	20240326	165200	304176800	58200	58200	58200	58200	0
172	20240326	165100	304176800	58200	58200	58200	58200	0
173	20240326	165000	304176800	58200	58200	58200	58200	0
174	20240326	164900	304176800	58200	58200	58200	58200	0
175	20240326	164800	304176800	58200	58200	58200	58200	0
176	20240326	164700	304176800	58200	58200	58200	58200	0
177	20240326	164600	304176800	58200	58200	58200	58200	0
178	20240326	164500	304176800	58200	58200	58200	58200	0
179	20240326	164400	304176800	58200	58200	58200	58200	0
180	20240326	164300	304176800	58200	58200	58200	58200	0
181	20240326	164200	304176800	58200	58200	58200	58200	0
182	20240326	164100	304176800	58200	58200	58200	58200	55
183	20240326	164000	304176800	58200	58200	58200	58200	0
184	20240326	163900	304176800	58200	58200	58200	58200	0
185	20240326	163800	304176800	58200	58200	58200	58200	0
186	20240326	163700	304176800	58200	58200	58200	58200	0
187	20240326	163600	304176800	58200	58200	58200	58200	0
188	20240326	163500	304176800	58200	58200	58200	58200	0
189	20240326	163400	304176800	58200	58200	58200	58200	0
190	20240326	163300	304176800	58200	58200	58200	58200	0
191	20240326	163200	304176800	58200	58200	58200	58200	0
192	20240326	163100	304176800	58200	58200	58200	58200	0
193	20240326	163000	304176800	58200	58200	58200	58200	0
194	20240326	162900	304176800	58200	58200	58200	58200	0
195	20240326	162800	304176800	58200	58200	58200	58200	0
196	20240326	162700	304176800	58200	58200	58200	58200	0
197	20240326	162600	304176800	58200	58200	58200	58200	0
198	20240326	162500	304176800	58200	58200	58200	58200	0
199	20240326	162400	304176800	58200	58200	58200	58200	0
200	20240326	162300	304176800	58200	58200	58200	58200	0
201	20240326	162200	304176800	58200	58200	58200	58200	0
202	20240326	162100	304176800	58200	58200	58200	58200	0
203	20240326	162000	304176800	58200	58200	58200	58200	0
204	20240326	161900	304176800	58200	58200	58200	58200	0
205	20240326	161800	304176800	58200	58200	58200	58200	0
206	20240326	161700	304176800	58200	58200	58200	58200	0
207	20240326	161600	304176800	58200	58200	58200	58200	0
208	20240326	161500	304176800	58200	58200	58200	58200	0
209	20240326	161400	304176800	58200	58200	58200	58200	0
210	20240326	161300	304176800	58200	58200	58200	58200	0
211	20240326	161200	304176800	58200	58200	58200	58200	0
212	20240326	161100	304176800	58200	58200	58200	58200	55
213	20240326	161000	304176800	58200	58200	58200	58200	0
214	20240326	160900	304176800	58200	58200	58200	58200	0
215	20240326	160800	304176800	58200	58200	58200	58200	0
216	20240326	160700	304176800	58200	58200	58200	58200	0
217	20240326	160600	304176800	58200	58200	58200	58200	0
218	20240326	160500	304176800	58200	58200	58200	58200	0
219	20240326	160400	304176800	58200	58200	58200	58200	0
220	20240326	160300	304176800	58200	58200	58200	58200	0
221	20240326	160200	304176800	58200	58200	58200	58200	0
222	20240326	160100	304176800	58200	58200	58200	58200	0
223	20240326	160000	304176800	58200	58200	58200	58200	0
224	20240326	155900	304176800	58200	58200	58200	58200	0
225	20240326	155800	304176800	58200	58200	58200	58200	0
226	20240326	155700	304176800	58200	58200	58200	58200	0
227	20240326	155600	304176800	58200	58200	58200	58200	0
228	20240326	155500	304176800	58200	58200	58200	58200	0
229	20240326	155400	304176800	58200	58200	58200	58200	0
230	20240326	155300	304176800	58200	58200	58200	58200	0
231	20240326	155200	304176800	58200	58200	58200	58200	0
232	20240326	155100	304176800	58200	58200	58200	58200	0
233	20240326	155000	304176800	58200	58200	58200	58200	0
234	20240326	154900	304176800	58200	58200	58200	58200	0
235	20240326	154800	304176800	58200	58200	58200	58200	0
236	20240326	154700	304176800	58200	58200	58200	58200	0
237	20240326	154600	304176800	58200	58200	58200	58200	0
238	20240326	154500	304176800	58200	58200	58200	58200	0
239	20240326	154400	304176800	58200	58200	58200	58200	0
240	20240326	154300	304176800	58200	58200	58200	58200	0
241	20240326	154200	304176800	58200	58200	58200	58200	0
242	20240326	154100	304176800	58200	58200	58200	58200	55
243	20240326	154000	304176800	58200	58200	58200	58200	0
244	20240326	153900	304176800	58200	58200	58200	58200	0
245	20240326	153800	304176800	58200	58200	58200	58200	0
246	20240326	153700	304176800	58200	58200	58200	58200	0
247	20240326	153600	304176800	58200	58200	58200	58200	0
248	20240326	153500	304176800	58200	58200	58200	58200	0
249	20240326	153400	304176800	58200	58200	58200	58200	0
250	20240326	153300	304176800	58200	58200	58200	58200	0
251	20240326	153200	304176800	58200	58200	58200	58200	0
252	20240326	153100	304176800	58200	58200	58200	58200	0
253	20240326	153000	304176800	58200	58200	58200	58200	55
254	20240326	152900	300975800	58100	58100	58100	58100	0
255	20240326	152800	300975800	58100	58100	58100	58100	0
256	20240326	152700	300975800	58100	58100	58100	58100	0
257	20240326	152600	300975800	58100	58100	58100	58100	0
258	20240326	152500	300975800	58100	58100	58100	58100	0
259	20240326	152400	300975800	58100	58100	58100	58100	0
260	20240326	152300	300975800	58100	58100	58100	58100	0
261	20240326	152200	300975800	58100	58100	58100	58100	0
262	20240326	152100	300975800	58100	58100	58100	58100	0
263	20240326	152000	300975800	58100	58100	58100	58100	0
264	20240326	151900	300975800	58100	58100	58100	58100	0
265	20240326	151800	300975800	58100	58100	58100	58100	32
266	20240326	151700	299116600	58100	58100	58100	58100	6
267	20240326	151600	298768000	58100	58100	58100	58100	6
268	20240326	151500	298419400	58100	58100	58100	58100	6
269	20240326	151400	298070800	58100	58100	58100	58100	26
270	20240326	151300	296560200	58100	58100	58100	58100	6
271	20240326	151200	296211600	58100	58100	58100	58100	6
272	20240326	151100	295863000	58100	58100	58100	58100	6
273	20240326	151000	295514400	58100	58400	58400	58100	5
274	20240326	150900	295223600	58100	58100	58100	58100	8
275	20240326	150800	294758800	58100	58100	58400	58100	5
276	20240326	150700	294468000	58100	58100	58100	58100	6
277	20240326	150600	294119400	58100	58100	58100	58100	6
278	20240326	150500	293770800	58100	58200	58200	58100	5
279	20240326	150400	293480100	58200	58200	58200	58200	0
280	20240326	150300	293480100	58200	58200	58200	58200	3
281	20240326	150200	293305500	58400	58400	58400	58400	0
282	20240326	150100	293305500	58400	58200	58400	58200	11
283	20240326	150000	292663700	58200	58200	58200	58200	9
284	20240326	145900	292139900	58200	58200	58200	58200	6
285	20240326	145800	291790700	58200	58200	58200	58200	6
286	20240326	145700	291441500	58200	58200	58200	58200	6
287	20240326	145600	291092300	58200	58200	58200	58200	6
288	20240326	145500	290743100	58200	58200	58200	58200	6
289	20240326	145400	290393900	58200	58200	58200	58200	6
290	20240326	145300	290044700	58200	58200	58200	58200	6
291	20240326	145200	289695500	58200	58200	58200	58200	6
292	20240326	145100	289346300	58200	58200	58200	58200	6
293	20240326	145000	288997100	58200	58200	58200	58200	6
294	20240326	144900	288647900	58200	58200	58200	58200	9
295	20240326	144800	288124100	58200	58200	58200	58200	6
296	20240326	144700	287774900	58400	58400	58400	58400	1
297	20240326	144600	287716500	58400	58200	58400	58200	17
298	20240326	144500	286725500	58200	58300	58300	58200	6
299	20240326	144400	286376200	58200	58200	58200	58200	6
300	20240326	144300	286027000	58200	58200	58200	58200	6
301	20240326	144200	285677800	58500	58300	58500	58300	8
302	20240326	144100	285211000	58200	58200	58200	58200	6
303	20240326	144000	284861800	58200	58200	58200	58200	6
304	20240326	143900	284512600	58200	58200	58200	58200	6
305	20240326	143800	284163400	58200	58200	58200	58200	3
306	20240326	143700	283988800	58200	58200	58200	58200	3
307	20240326	143600	283814200	58500	58300	58500	58300	6
308	20240326	143500	283463800	58300	58300	58300	58300	6
309	20240326	143400	283114000	58300	58300	58300	58300	6
310	20240326	143300	282764200	58300	58300	58300	58300	6
311	20240326	143200	282414400	58300	58300	58300	58300	6
312	20240326	143100	282064600	58300	58300	58300	58300	6
313	20240326	143000	281714800	58300	58300	58300	58300	6
314	20240326	142900	281365000	58300	58300	58300	58300	6
315	20240326	142800	281015200	58300	58300	58300	58300	6
316	20240326	142700	280665400	58300	58300	58300	58300	6
317	20240326	142600	280315600	58300	58300	58300	58300	6
318	20240326	142500	279965800	58300	58300	58300	58300	6
319	20240326	142400	279616000	58300	58300	58300	58300	6
320	20240326	142300	279266200	58300	58300	58300	58300	6
321	20240326	142200	278916400	58300	58300	58300	58300	9
322	20240326	142100	278391700	58300	58300	58300	58300	6
323	20240326	142000	278041900	58300	58300	58300	58300	6
324	20240326	141900	277692100	58300	58300	58300	58300	6
325	20240326	141800	277342300	58300	58300	58300	58300	6
326	20240326	141700	276992500	58300	58300	58300	58300	6
327	20240326	141600	276642700	58300	58300	58300	58300	49
328	20240326	141500	273786000	58300	58300	58300	58300	7
329	20240326	141400	273377900	58300	58300	58300	58300	62
330	20240326	141300	269763300	58300	58300	58300	58300	4
331	20240326	141200	269530100	58300	58300	58300	58300	0
332	20240326	141100	269530100	58300	58300	58300	58300	0
333	20240326	141000	269530100	58300	58300	58300	58300	12
334	20240326	140900	268830500	58400	58400	58400	58400	260
335	20240326	140800	253646500	58500	58400	58500	58400	17
336	20240326	140700	252652400	58400	58500	58500	58400	33
337	20240326	140600	250723100	58500	58500	58500	58500	12
338	20240326	140500	250021100	58400	58500	58500	58400	16
339	20240326	140400	249085500	58500	58500	58500	58500	36
340	20240326	140300	246979500	58600	58600	58600	58600	0
341	20240326	140200	246979500	58600	58600	58600	58600	11
342	20240326	140100	246334900	58600	58600	58600	58600	22
343	20240326	140000	245045700	58600	58600	58600	58600	12
344	20240326	135900	244342500	58600	58600	58600	58600	22
345	20240326	135800	243053300	58600	58600	58600	58600	12
346	20240326	135700	242350100	58600	58600	58600	58600	11
347	20240326	135600	241705500	58600	58600	58600	58600	22
348	20240326	135500	240416300	58600	58600	58600	58600	12
349	20240326	135400	239713100	58600	58600	58600	58600	12
350	20240326	135300	239009900	58600	58600	58600	58600	21
351	20240326	135200	237779300	58600	58600	58600	58600	14
352	20240326	135100	236958900	58600	58600	58600	58600	22
353	20240326	135000	235669700	58600	58600	58600	58600	12
354	20240326	134900	234966500	58600	58600	58600	58600	11
355	20240326	134800	234321900	58500	58500	58500	58500	150
356	20240326	134700	225546900	58600	58500	58600	58500	143
357	20240326	134600	217180800	58500	58500	58500	58500	12
358	20240326	134500	216478800	58500	58500	58500	58500	21
359	20240326	134400	215250300	58500	58500	58500	58500	0
360	20240326	134300	215250300	58500	58500	58500	58500	30
361	20240326	134200	213495300	58600	58600	58600	58600	22
362	20240326	134100	212206100	58600	58600	58600	58600	12
363	20240326	134000	211502900	58600	58600	58600	58600	22
364	20240326	133900	210213700	58600	58600	58600	58600	11
365	20240326	133800	209569100	58600	58600	58600	58600	12
366	20240326	133700	208865900	58600	58600	58600	58600	52
367	20240326	133600	205818700	58600	58600	58600	58600	12
368	20240326	133500	205115500	58600	58600	58600	58600	11
369	20240326	133400	204470900	58600	58600	58600	58600	22
370	20240326	133300	203181700	58600	58600	58600	58600	12
371	20240326	133200	202478500	58600	58600	58600	58600	22
372	20240326	133100	201189300	58600	58600	58600	58600	11
373	20240326	133000	200544700	58600	58600	58600	58600	12
374	20240326	132900	199841500	58600	58600	58600	58600	22
375	20240326	132800	198552300	58600	58600	58600	58600	12
376	20240326	132700	197849100	58600	58600	58600	58600	23
377	20240326	132600	196501300	58600	58600	58600	58600	22
378	20240326	132500	195212100	58600	58600	58600	58600	0
379	20240326	132400	195212100	58600	58600	58600	58600	12
380	20240326	132300	194508900	58500	58500	58500	58500	80
381	20240326	132200	189828900	58600	58600	58600	58600	12
382	20240326	132100	189125700	58600	58600	58600	58600	21
383	20240326	132000	187895100	58600	58600	58600	58600	12
384	20240326	131900	187191900	58600	58600	58600	58600	13
385	20240326	131800	186430100	58600	58600	58600	58600	22
386	20240326	131700	185140900	58600	58600	58600	58600	11
387	20240326	131600	184496300	58500	58600	58600	58500	17
388	20240326	131500	183500600	58600	58500	58600	58500	23
389	20240326	131400	182152900	58600	58600	58600	58600	6
390	20240326	131300	181801300	58600	58600	58600	58600	100
391	20240326	131200	175941300	58600	58600	58600	58600	0
392	20240326	131100	175941300	58600	58600	58600	58600	0
393	20240326	131000	175941300	58600	58600	58600	58600	0
394	20240326	130900	175941300	58600	58600	58600	58600	80
395	20240326	130800	171253300	58400	58400	58400	58400	16
396	20240326	130700	170318900	58400	58400	58400	58400	0
397	20240326	130600	170318900	58400	58400	58400	58400	0
398	20240326	130500	170318900	58400	58400	58400	58400	0
399	20240326	130400	170318900	58400	58400	58400	58400	0
400	20240326	130300	170318900	58400	58400	58400	58400	0
401	20240326	130200	170318900	58400	58400	58400	58400	0
402	20240326	130100	170318900	58400	58400	58400	58400	0
403	20240326	130000	170318900	58400	58400	58400	58400	1
404	20240326	125900	170260500	58600	58600	58600	58600	0
405	20240326	125800	170260500	58600	58600	58600	58600	0
406	20240326	125700	170260500	58600	58600	58600	58600	0
407	20240326	125600	170260500	58600	58500	58600	58500	11
408	20240326	125500	169616000	58400	58400	58400	58400	0
409	20240326	125400	169616000	58400	58400	58400	58400	0
410	20240326	125300	169616000	58400	58400	58400	58400	0
411	20240326	125200	169616000	58400	58400	58400	58400	20
412	20240326	125100	168448000	58400	58400	58400	58400	11
413	20240326	125000	167805600	58400	58500	58500	58400	8
414	20240326	124900	167338200	58500	58500	58500	58500	330
415	20240326	124800	148033200	58400	58400	58400	58400	0
416	20240326	124700	148033200	58400	58400	58400	58400	0
417	20240326	124600	148033200	58400	58400	58400	58400	0
418	20240326	124500	148033200	58400	58400	58400	58400	0
419	20240326	124400	148033200	58400	58400	58400	58400	0
420	20240326	124300	148033200	58400	58400	58400	58400	0
421	20240326	124200	148033200	58400	58400	58400	58400	0
422	20240326	124100	148033200	58400	58400	58400	58400	0
423	20240326	124000	148033200	58400	58300	58400	58300	15
424	20240326	123900	147157300	58300	58300	58300	58300	0
425	20240326	123800	147157300	58300	58300	58300	58300	0
426	20240326	123700	147157300	58300	58300	58300	58300	0
427	20240326	123600	147157300	58300	58300	58300	58300	0
428	20240326	123500	147157300	58300	58300	58300	58300	0
429	20240326	123400	147157300	58300	58300	58300	58300	0
430	20240326	123300	147157300	58300	58300	58300	58300	0
431	20240326	123200	147157300	58300	58300	58300	58300	0
432	20240326	123100	147157300	58300	58300	58300	58300	70
433	20240326	123000	143076300	58300	58300	58300	58300	0
434	20240326	122900	143076300	58300	58300	58300	58300	0
435	20240326	122800	143076300	58300	58300	58300	58300	0
436	20240326	122700	143076300	58300	58300	58300	58300	0
437	20240326	122600	143076300	58300	58300	58300	58300	0
438	20240326	122500	143076300	58300	58300	58300	58300	10
439	20240326	122400	142493300	58300	58300	58300	58300	0
440	20240326	122300	142493300	58300	58300	58300	58300	0
441	20240326	122200	142493300	58300	58300	58300	58300	0
442	20240326	122100	142493300	58300	58300	58300	58300	0
443	20240326	122000	142493300	58300	58300	58300	58300	0
444	20240326	121900	142493300	58300	58300	58300	58300	0
445	20240326	121800	142493300	58300	58300	58300	58300	0
446	20240326	121700	142493300	58300	58300	58300	58300	0
447	20240326	121600	142493300	58300	58300	58300	58300	0
448	20240326	121500	142493300	58300	58300	58300	58300	0
449	20240326	121400	142493300	58300	58300	58300	58300	5
450	20240326	121300	142201800	58300	58300	58300	58300	32
451	20240326	121200	140336200	58300	58300	58300	58300	13
452	20240326	121100	139578300	58300	58300	58300	58300	73
453	20240326	121000	135322400	58300	58300	58300	58300	0
454	20240326	120900	135322400	58300	58300	58300	58300	0
455	20240326	120800	135322400	58300	58300	58300	58300	0
456	20240326	120700	135322400	58300	58300	58300	58300	0
457	20240326	120600	135322400	58300	58300	58300	58300	0
458	20240326	120500	135322400	58300	58300	58300	58300	0
459	20240326	120400	135322400	58300	58300	58300	58300	0
460	20240326	120300	135322400	58300	58300	58300	58300	0
461	20240326	120200	135322400	58300	58300	58300	58300	0
462	20240326	120100	135322400	58300	58300	58300	58300	0
463	20240326	120000	135322400	58300	58300	58300	58300	25
464	20240326	115900	133864900	58300	58300	58300	58300	0
465	20240326	115800	133864900	58300	58300	58300	58300	16
466	20240326	115700	132932100	58300	58300	58300	58300	463
467	20240326	115600	105939200	58400	58400	58400	58400	0
468	20240326	115500	105939200	58400	58400	58400	58400	0
469	20240326	115400	105939200	58400	58400	58400	58400	0
470	20240326	115300	105939200	58400	58400	58400	58400	0
471	20240326	115200	105939200	58400	58400	58400	58400	0
472	20240326	115100	105939200	58400	58400	58400	58400	0
473	20240326	115000	105939200	58400	58400	58400	58400	0
474	20240326	114900	105939200	58400	58400	58400	58400	0
475	20240326	114800	105939200	58400	58400	58400	58400	0
476	20240326	114700	105939200	58400	58400	58400	58400	0
477	20240326	114600	105939200	58400	58400	58400	58400	0
478	20240326	114500	105939200	58400	58400	58400	58400	0
479	20240326	114400	105939200	58400	58400	58400	58400	0
480	20240326	114300	105939200	58400	58400	58400	58400	0
481	20240326	114200	105939200	58400	58400	58400	58400	0
482	20240326	114100	105939200	58400	58400	58400	58400	0
483	20240326	114000	105939200	58400	58400	58400	58400	0
484	20240326	113900	105939200	58400	58400	58400	58400	12
485	20240326	113800	105238400	58400	58400	58400	58400	0
486	20240326	113700	105238400	58400	58400	58400	58400	0
487	20240326	113600	105238400	58400	58400	58400	58400	0
488	20240326	113500	105238400	58400	58400	58400	58400	0
489	20240326	113400	105238400	58400	58400	58400	58400	0
490	20240326	113300	105238400	58400	58400	58400	58400	0
491	20240326	113200	105238400	58400	58400	58400	58400	0
492	20240326	113100	105238400	58400	58400	58400	58400	0
493	20240326	113000	105238400	58400	58400	58400	58400	0
494	20240326	112900	105238400	58400	58400	58400	58400	0
495	20240326	112800	105238400	58400	58400	58400	58400	0
496	20240326	112700	105238400	58400	58400	58400	58400	0
497	20240326	112600	105238400	58400	58400	58400	58400	9
498	20240326	112500	104712800	58300	58300	58300	58300	0
499	20240326	112400	104712800	58300	58300	58300	58300	0
500	20240326	112300	104712800	58300	58300	58300	58300	0
501	20240326	112200	104712800	58300	58300	58300	58300	0
502	20240326	112100	104712800	58300	58300	58300	58300	0
503	20240326	112000	104712800	58300	58300	58300	58300	0
504	20240326	111900	104712800	58300	58300	58300	58300	0
505	20240326	111800	104712800	58300	58300	58300	58300	0
506	20240326	111700	104712800	58300	58300	58300	58300	16
507	20240326	111600	103780000	58300	58300	58300	58300	10
508	20240326	111500	103197000	58300	58300	58300	58300	16
509	20240326	111400	102264200	58300	58300	58300	58300	10
510	20240326	111300	101681200	58300	58300	58300	58300	16
511	20240326	111200	100748400	58300	58300	58300	58300	0
512	20240326	111100	100748400	58300	58400	58400	58300	77
513	20240326	111000	96259100	58400	58400	58400	58400	0
514	20240326	110900	96259100	58400	58400	58400	58400	0
515	20240326	110800	96259100	58400	58400	58400	58400	0
516	20240326	110700	96259100	58400	58400	58400	58400	0
517	20240326	110600	96259100	58400	58300	58400	58300	30
518	20240326	110500	94508900	58300	58300	58300	58300	9
519	20240326	110400	93984200	58300	58300	58300	58300	135
520	20240326	110300	86113700	58300	58300	58300	58300	10
521	20240326	110200	85530700	58200	58200	58200	58200	10
522	20240326	110100	84948700	58300	58300	58300	58300	16
523	20240326	110000	84015900	58300	58300	58300	58300	10
524	20240326	105900	83432900	58300	58300	58300	58300	16
525	20240326	105800	82500100	58300	58300	58300	58300	0
526	20240326	105700	82500100	58300	58300	58300	58300	26
527	20240326	105600	80984300	58200	58200	58200	58200	11
528	20240326	105500	80344100	58300	58300	58300	58300	26
529	20240326	105400	78828300	58300	58300	58300	58300	0
530	20240326	105300	78828300	58300	58300	58300	58300	16
531	20240326	105200	77895500	58300	58300	58300	58300	10
532	20240326	105100	77312500	58300	58300	58300	58300	0
533	20240326	105000	77312500	58300	58200	58300	58200	17
534	20240326	104900	76321500	58300	58200	58300	58200	11
535	20240326	104800	75680300	58300	58200	58300	58200	17
536	20240326	104700	74689300	58300	58300	58300	58300	11
537	20240326	104600	74048000	58200	58200	58200	58200	0
538	20240326	104500	74048000	58200	58200	58200	58200	0
539	20240326	104400	74048000	58200	58200	58200	58200	26
540	20240326	104300	72534800	58200	58200	58200	58200	0
541	20240326	104200	72534800	58200	58200	58200	58200	16
542	20240326	104100	71603600	58200	58200	58200	58200	10
543	20240326	104000	71021600	58200	58200	58200	58200	0
544	20240326	103900	71021600	58200	58200	58200	58200	26
545	20240326	103800	69508400	58200	58200	58200	58200	0
546	20240326	103700	69508400	58200	58200	58200	58200	16
547	20240326	103600	68577200	58200	58200	58200	58200	10
548	20240326	103500	67995200	58200	58200	58200	58200	16
549	20240326	103400	67064000	58200	58200	58200	58200	0
550	20240326	103300	67064000	58200	58200	58200	58200	10
551	20240326	103200	66482000	58100	58100	58100	58100	0
552	20240326	103100	66482000	58100	58100	58100	58100	48
553	20240326	103000	63693200	58100	58100	58100	58100	10
554	20240326	102900	63112200	58000	58000	58000	58000	1
555	20240326	102800	63054200	58100	58100	58100	58100	17
556	20240326	102700	62066500	58100	58100	58100	58100	0
557	20240326	102600	62066500	58100	58100	58100	58100	0
558	20240326	102500	62066500	58100	58100	58100	58100	0
559	20240326	102400	62066500	58100	58100	58100	58100	4
560	20240326	102300	61834100	58100	58100	58100	58100	0
561	20240326	102200	61834100	58100	58100	58100	58100	0
562	20240326	102100	61834100	58100	58100	58100	58100	0
563	20240326	102000	61834100	58100	58100	58100	58100	0
564	20240326	101900	61834100	58100	58100	58100	58100	0
565	20240326	101800	61834100	58100	58100	58100	58100	0
566	20240326	101700	61834100	58100	58100	58100	58100	0
567	20240326	101600	61834100	58100	58100	58100	58100	0
568	20240326	101500	61834100	58100	58100	58100	58100	2
569	20240326	101400	61717900	58100	58100	58100	58100	0
570	20240326	101300	61717900	58100	58100	58100	58100	0
571	20240326	101200	61717900	58100	58100	58100	58100	0
572	20240326	101100	61717900	58100	58100	58100	58100	0
573	20240326	101000	61717900	58100	58100	58100	58100	0
574	20240326	100900	61717900	58100	58100	58100	58100	0
575	20240326	100800	61717900	58100	58100	58100	58100	0
576	20240326	100700	61717900	58100	58100	58100	58100	2
577	20240326	100600	61601700	58100	58100	58100	58100	0
578	20240326	100500	61601700	58100	58100	58100	58100	8
579	20240326	100400	61136900	58000	58000	58000	58000	0
580	20240326	100300	61136900	58000	58000	58000	58000	10
581	20240326	100200	60556900	58000	58000	58000	58000	0
582	20240326	100100	60556900	58000	58000	58000	58000	0
583	20240326	100000	60556900	58000	58000	58000	58000	0
584	20240326	095900	60556900	58000	58000	58000	58000	0
585	20240326	095800	60556900	58000	58000	58000	58000	0
586	20240326	095700	60556900	58000	58000	58000	58000	0
587	20240326	095600	60556900	58000	58000	58000	58000	5
588	20240326	095500	60266900	58000	58000	58000	58000	0
589	20240326	095400	60266900	58000	58000	58000	58000	0
590	20240326	095300	60266900	58000	58000	58000	58000	0
591	20240326	095200	60266900	58000	58000	58000	58000	0
592	20240326	095100	60266900	58000	58000	58000	58000	57
593	20240326	095000	56960900	58000	58000	58000	58000	0
594	20240326	094900	56960900	58000	58000	58000	58000	0
595	20240326	094800	56960900	58000	58000	58000	58000	202
596	20240326	094700	45244900	58000	58000	58000	58000	394
597	20240326	094600	22392900	58000	58000	58000	58000	0
598	20240326	094500	22392900	58000	58000	58000	58000	40
599	20240326	094400	20072900	58100	58100	58100	58100	0
600	20240326	094300	20072900	58100	58100	58100	58100	4
601	20240326	094200	19840500	58200	58200	58200	58200	0
602	20240326	094100	19840500	58200	58200	58200	58200	0
603	20240326	094000	19840500	58200	58200	58200	58200	0
604	20240326	093900	19840500	58200	58200	58200	58200	0
605	20240326	093800	19840500	58200	58200	58200	58200	0
606	20240326	093700	19840500	58200	58000	58200	58000	4
607	20240326	093600	19608300	58200	58200	58200	58200	0
608	20240326	093500	19608300	58200	58200	58200	58200	0
609	20240326	093400	19608300	58200	58200	58200	58200	3
610	20240326	093300	19433700	58200	58200	58200	58200	2
611	20240326	093200	19317300	58000	58000	58000	58000	0
612	20240326	093100	19317300	58000	58000	58000	58000	0
613	20240326	093000	19317300	58000	58100	58100	58000	201
614	20240326	092900	7658000	58100	58100	58100	58100	0
615	20240326	092800	7658000	58100	58100	58100	58100	0
616	20240326	092700	7658000	58100	58100	58100	58100	0
617	20240326	092600	7658000	58100	58100	58100	58100	0
618	20240326	092500	7658000	58100	58100	58100	58100	5
619	20240326	092400	7367500	58200	58200	58200	58200	0
620	20240326	092300	7367500	58200	58200	58200	58200	0
621	20240326	092200	7367500	58200	58200	58200	58200	0
622	20240326	092100	7367500	58200	58200	58200	58200	0
623	20240326	092000	7367500	58200	58200	58200	58200	0
624	20240326	091900	7367500	58200	58200	58200	58200	0
625	20240326	091800	7367500	58200	58200	58200	58200	0
626	20240326	091700	7367500	58200	58200	58200	58200	0
627	20240326	091600	7367500	58200	58200	58200	58200	0
628	20240326	091500	7367500	58200	58200	58200	58200	0
629	20240326	091400	7367500	58200	58200	58200	58200	0
630	20240326	091300	7367500	58200	58200	58200	58200	0
631	20240326	091200	7367500	58200	58200	58200	58200	0
632	20240326	091100	7367500	58200	58200	58200	58200	7
633	20240326	091000	6960100	58100	58100	58100	58100	1
634	20240326	090900	6902000	58000	58000	58000	58000	0
635	20240326	090800	6902000	58000	58000	58000	58000	0
636	20240326	090700	6902000	58000	58000	58000	58000	0
637	20240326	090600	6902000	58000	58000	58000	58000	0
638	20240326	090500	6902000	58000	58000	58000	58000	95
639	20240326	090400	1392000	58000	58000	58000	58000	0
640	20240326	090300	1392000	58000	58000	58000	58000	0
641	20240326	090200	1392000	58000	58000	58000	58000	0
642	20240326	090100	1392000	58000	58000	58000	58000	20
643	20240326	090000	232000	58000	58000	58000	58000	4