KissMeData/120030/min/candle-20250304.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250304	202200	164349600	98600	98600	98600	98600	51
3	20250304	202100	164349600	98600	98600	98600	98600	0
4	20250304	202000	164349600	98600	98600	98600	98600	0
5	20250304	201900	164349600	98600	98600	98600	98600	0
6	20250304	201800	164349600	98600	98600	98600	98600	0
7	20250304	201700	164349600	98600	98600	98600	98600	0
8	20250304	201600	164349600	98600	98600	98600	98600	0
9	20250304	201500	164349600	98600	98600	98600	98600	0
10	20250304	201400	164349600	98600	98600	98600	98600	0
11	20250304	201300	164349600	98600	98600	98600	98600	0
12	20250304	201200	164349600	98600	98600	98600	98600	0
13	20250304	201100	164349600	98600	98600	98600	98600	0
14	20250304	201000	164349600	98600	98600	98600	98600	0
15	20250304	200900	164349600	98600	98600	98600	98600	0
16	20250304	200800	164349600	98600	98600	98600	98600	0
17	20250304	200700	164349600	98600	98600	98600	98600	0
18	20250304	200600	164349600	98600	98600	98600	98600	0
19	20250304	200500	164349600	98600	98600	98600	98600	0
20	20250304	200400	164349600	98600	98600	98600	98600	0
21	20250304	200300	164349600	98600	98600	98600	98600	0
22	20250304	200200	164349600	98600	98600	98600	98600	0
23	20250304	200100	164349600	98600	98600	98600	98600	0
24	20250304	200000	164349600	98600	98600	98600	98600	0
25	20250304	195900	164349600	98600	98600	98600	98600	0
26	20250304	195800	164349600	98600	98600	98600	98600	0
27	20250304	195700	164349600	98600	98600	98600	98600	0
28	20250304	195600	164349600	98600	98600	98600	98600	0
29	20250304	195500	164349600	98600	98600	98600	98600	0
30	20250304	195400	164349600	98600	98600	98600	98600	0
31	20250304	195300	164349600	98600	98600	98600	98600	0
32	20250304	195200	164349600	98600	98600	98600	98600	51
33	20250304	195100	164349600	98600	98600	98600	98600	0
34	20250304	195000	164349600	98600	98600	98600	98600	0
35	20250304	194900	164349600	98600	98600	98600	98600	0
36	20250304	194800	164349600	98600	98600	98600	98600	0
37	20250304	194700	164349600	98600	98600	98600	98600	0
38	20250304	194600	164349600	98600	98600	98600	98600	0
39	20250304	194500	164349600	98600	98600	98600	98600	0
40	20250304	194400	164349600	98600	98600	98600	98600	0
41	20250304	194300	164349600	98600	98600	98600	98600	0
42	20250304	194200	164349600	98600	98600	98600	98600	0
43	20250304	194100	164349600	98600	98600	98600	98600	0
44	20250304	194000	164349600	98600	98600	98600	98600	0
45	20250304	193900	164349600	98600	98600	98600	98600	0
46	20250304	193800	164349600	98600	98600	98600	98600	0
47	20250304	193700	164349600	98600	98600	98600	98600	0
48	20250304	193600	164349600	98600	98600	98600	98600	0
49	20250304	193500	164349600	98600	98600	98600	98600	0
50	20250304	193400	164349600	98600	98600	98600	98600	0
51	20250304	193300	164349600	98600	98600	98600	98600	0
52	20250304	193200	164349600	98600	98600	98600	98600	0
53	20250304	193100	164349600	98600	98600	98600	98600	0
54	20250304	193000	164349600	98600	98600	98600	98600	0
55	20250304	192900	164349600	98600	98600	98600	98600	0
56	20250304	192800	164349600	98600	98600	98600	98600	0
57	20250304	192700	164349600	98600	98600	98600	98600	0
58	20250304	192600	164349600	98600	98600	98600	98600	0
59	20250304	192500	164349600	98600	98600	98600	98600	0
60	20250304	192400	164349600	98600	98600	98600	98600	0
61	20250304	192300	164349600	98600	98600	98600	98600	0
62	20250304	192200	164349600	98600	98600	98600	98600	51
63	20250304	192100	164349600	98600	98600	98600	98600	0
64	20250304	192000	164349600	98600	98600	98600	98600	0
65	20250304	191900	164349600	98600	98600	98600	98600	0
66	20250304	191800	164349600	98600	98600	98600	98600	0
67	20250304	191700	164349600	98600	98600	98600	98600	0
68	20250304	191600	164349600	98600	98600	98600	98600	0
69	20250304	191500	164349600	98600	98600	98600	98600	0
70	20250304	191400	164349600	98600	98600	98600	98600	0
71	20250304	191300	164349600	98600	98600	98600	98600	0
72	20250304	191200	164349600	98600	98600	98600	98600	0
73	20250304	191100	164349600	98600	98600	98600	98600	0
74	20250304	191000	164349600	98600	98600	98600	98600	0
75	20250304	190900	164349600	98600	98600	98600	98600	0
76	20250304	190800	164349600	98600	98600	98600	98600	0
77	20250304	190700	164349600	98600	98600	98600	98600	0
78	20250304	190600	164349600	98600	98600	98600	98600	0
79	20250304	190500	164349600	98600	98600	98600	98600	0
80	20250304	190400	164349600	98600	98600	98600	98600	0
81	20250304	190300	164349600	98600	98600	98600	98600	0
82	20250304	190200	164349600	98600	98600	98600	98600	0
83	20250304	190100	164349600	98600	98600	98600	98600	0
84	20250304	190000	164349600	98600	98600	98600	98600	0
85	20250304	185900	164349600	98600	98600	98600	98600	0
86	20250304	185800	164349600	98600	98600	98600	98600	0
87	20250304	185700	164349600	98600	98600	98600	98600	0
88	20250304	185600	164349600	98600	98600	98600	98600	0
89	20250304	185500	164349600	98600	98600	98600	98600	0
90	20250304	185400	164349600	98600	98600	98600	98600	0
91	20250304	185300	164349600	98600	98600	98600	98600	0
92	20250304	185200	164349600	98600	98600	98600	98600	51
93	20250304	185100	164349600	98600	98600	98600	98600	0
94	20250304	185000	164349600	98600	98600	98600	98600	0
95	20250304	184900	164349600	98600	98600	98600	98600	0
96	20250304	184800	164349600	98600	98600	98600	98600	0
97	20250304	184700	164349600	98600	98600	98600	98600	0
98	20250304	184600	164349600	98600	98600	98600	98600	0
99	20250304	184500	164349600	98600	98600	98600	98600	0
100	20250304	184400	164349600	98600	98600	98600	98600	0
101	20250304	184300	164349600	98600	98600	98600	98600	0
102	20250304	184200	164349600	98600	98600	98600	98600	0
103	20250304	184100	164349600	98600	98600	98600	98600	0
104	20250304	184000	164349600	98600	98600	98600	98600	0
105	20250304	183900	164349600	98600	98600	98600	98600	0
106	20250304	183800	164349600	98600	98600	98600	98600	0
107	20250304	183700	164349600	98600	98600	98600	98600	0
108	20250304	183600	164349600	98600	98600	98600	98600	0
109	20250304	183500	164349600	98600	98600	98600	98600	0
110	20250304	183400	164349600	98600	98600	98600	98600	0
111	20250304	183300	164349600	98600	98600	98600	98600	0
112	20250304	183200	164349600	98600	98600	98600	98600	0
113	20250304	183100	164349600	98600	98600	98600	98600	0
114	20250304	183000	164349600	98600	98600	98600	98600	0
115	20250304	182900	164349600	98600	98600	98600	98600	0
116	20250304	182800	164349600	98600	98600	98600	98600	0
117	20250304	182700	164349600	98600	98600	98600	98600	0
118	20250304	182600	164349600	98600	98600	98600	98600	0
119	20250304	182500	164349600	98600	98600	98600	98600	0
120	20250304	182400	164349600	98600	98600	98600	98600	0
121	20250304	182300	164349600	98600	98600	98600	98600	0
122	20250304	182200	164349600	98600	98600	98600	98600	51
123	20250304	182100	164349600	98600	98600	98600	98600	0
124	20250304	182000	164349600	98600	98600	98600	98600	0
125	20250304	181900	164349600	98600	98600	98600	98600	0
126	20250304	181800	164349600	98600	98600	98600	98600	0
127	20250304	181700	164349600	98600	98600	98600	98600	0
128	20250304	181600	164349600	98600	98600	98600	98600	0
129	20250304	181500	164349600	98600	98600	98600	98600	0
130	20250304	181400	164349600	98600	98600	98600	98600	0
131	20250304	181300	164349600	98600	98600	98600	98600	0
132	20250304	181200	164349600	98600	98600	98600	98600	0
133	20250304	181100	164349600	98600	98600	98600	98600	0
134	20250304	181000	164349600	98600	98600	98600	98600	0
135	20250304	180900	164349600	98600	98600	98600	98600	0
136	20250304	180800	164349600	98600	98600	98600	98600	0
137	20250304	180700	164349600	98600	98600	98600	98600	0
138	20250304	180600	164349600	98600	98600	98600	98600	0
139	20250304	180500	164349600	98600	98600	98600	98600	0
140	20250304	180400	164349600	98600	98600	98600	98600	0
141	20250304	180300	164349600	98600	98600	98600	98600	0
142	20250304	180200	164349600	98600	98600	98600	98600	0
143	20250304	180100	164349600	98600	98600	98600	98600	0
144	20250304	180000	164349600	98600	98600	98600	98600	0
145	20250304	175900	164349600	98600	98600	98600	98600	0
146	20250304	175800	164349600	98600	98600	98600	98600	0
147	20250304	175700	164349600	98600	98600	98600	98600	0
148	20250304	175600	164349600	98600	98600	98600	98600	0
149	20250304	175500	164349600	98600	98600	98600	98600	0
150	20250304	175400	164349600	98600	98600	98600	98600	0
151	20250304	175300	164349600	98600	98600	98600	98600	0
152	20250304	175200	164349600	98600	98600	98600	98600	51
153	20250304	175100	164349600	98600	98600	98600	98600	0
154	20250304	175000	164349600	98600	98600	98600	98600	0
155	20250304	174900	164349600	98600	98600	98600	98600	0
156	20250304	174800	164349600	98600	98600	98600	98600	0
157	20250304	174700	164349600	98600	98600	98600	98600	0
158	20250304	174600	164349600	98600	98600	98600	98600	0
159	20250304	174500	164349600	98600	98600	98600	98600	0
160	20250304	174400	164349600	98600	98600	98600	98600	0
161	20250304	174300	164349600	98600	98600	98600	98600	0
162	20250304	174200	164349600	98600	98600	98600	98600	0
163	20250304	174100	164349600	98600	98600	98600	98600	0
164	20250304	174000	164349600	98600	98600	98600	98600	0
165	20250304	173900	164349600	98600	98600	98600	98600	0
166	20250304	173800	164349600	98600	98600	98600	98600	0
167	20250304	173700	164349600	98600	98600	98600	98600	0
168	20250304	173600	164349600	98600	98600	98600	98600	0
169	20250304	173500	164349600	98600	98600	98600	98600	0
170	20250304	173400	164349600	98600	98600	98600	98600	0
171	20250304	173300	164349600	98600	98600	98600	98600	0
172	20250304	173200	164349600	98600	98600	98600	98600	0
173	20250304	173100	164349600	98600	98600	98600	98600	0
174	20250304	173000	164349600	98600	98600	98600	98600	0
175	20250304	172900	164349600	98600	98600	98600	98600	0
176	20250304	172800	164349600	98600	98600	98600	98600	0
177	20250304	172700	164349600	98600	98600	98600	98600	0
178	20250304	172600	164349600	98600	98600	98600	98600	0
179	20250304	172500	164349600	98600	98600	98600	98600	0
180	20250304	172400	164349600	98600	98600	98600	98600	0
181	20250304	172300	164349600	98600	98600	98600	98600	0
182	20250304	172200	164349600	98600	98600	98600	98600	51
183	20250304	172100	164349600	98600	98600	98600	98600	0
184	20250304	172000	164349600	98600	98600	98600	98600	0
185	20250304	171900	164349600	98600	98600	98600	98600	0
186	20250304	171800	164349600	98600	98600	98600	98600	0
187	20250304	171700	164349600	98600	98600	98600	98600	0
188	20250304	171600	164349600	98600	98600	98600	98600	0
189	20250304	171500	164349600	98600	98600	98600	98600	0
190	20250304	171400	164349600	98600	98600	98600	98600	0
191	20250304	171300	164349600	98600	98600	98600	98600	0
192	20250304	171200	164349600	98600	98600	98600	98600	0
193	20250304	171100	164349600	98600	98600	98600	98600	0
194	20250304	171000	164349600	98600	98600	98600	98600	0
195	20250304	170900	164349600	98600	98600	98600	98600	0
196	20250304	170800	164349600	98600	98600	98600	98600	0
197	20250304	170700	164349600	98600	98600	98600	98600	0
198	20250304	170600	164349600	98600	98600	98600	98600	0
199	20250304	170500	164349600	98600	98600	98600	98600	0
200	20250304	170400	164349600	98600	98600	98600	98600	0
201	20250304	170300	164349600	98600	98600	98600	98600	0
202	20250304	170200	164349600	98600	98600	98600	98600	0
203	20250304	170100	164349600	98600	98600	98600	98600	0
204	20250304	170000	164349600	98600	98600	98600	98600	0
205	20250304	165900	164349600	98600	98600	98600	98600	0
206	20250304	165800	164349600	98600	98600	98600	98600	0
207	20250304	165700	164349600	98600	98600	98600	98600	0
208	20250304	165600	164349600	98600	98600	98600	98600	0
209	20250304	165500	164349600	98600	98600	98600	98600	0
210	20250304	165400	164349600	98600	98600	98600	98600	0
211	20250304	165300	164349600	98600	98600	98600	98600	0
212	20250304	165200	164349600	98600	98600	98600	98600	51
213	20250304	165100	164349600	98600	98600	98600	98600	0
214	20250304	165000	164349600	98600	98600	98600	98600	0
215	20250304	164900	164349600	98600	98600	98600	98600	0
216	20250304	164800	164349600	98600	98600	98600	98600	0
217	20250304	164700	164349600	98600	98600	98600	98600	0
218	20250304	164600	164349600	98600	98600	98600	98600	0
219	20250304	164500	164349600	98600	98600	98600	98600	0
220	20250304	164400	164349600	98600	98600	98600	98600	0
221	20250304	164300	164349600	98600	98600	98600	98600	0
222	20250304	164200	164349600	98600	98600	98600	98600	0
223	20250304	164100	164349600	98600	98600	98600	98600	0
224	20250304	164000	164349600	98600	98600	98600	98600	0
225	20250304	163900	164349600	98600	98600	98600	98600	0
226	20250304	163800	164349600	98600	98600	98600	98600	0
227	20250304	163700	164349600	98600	98600	98600	98600	0
228	20250304	163600	164349600	98600	98600	98600	98600	0
229	20250304	163500	164349600	98600	98600	98600	98600	0
230	20250304	163400	164349600	98600	98600	98600	98600	0
231	20250304	163300	164349600	98600	98600	98600	98600	0
232	20250304	163200	164349600	98600	98600	98600	98600	0
233	20250304	163100	164349600	98600	98600	98600	98600	0
234	20250304	163000	164349600	98600	98600	98600	98600	0
235	20250304	162900	164349600	98600	98600	98600	98600	0
236	20250304	162800	164349600	98600	98600	98600	98600	0
237	20250304	162700	164349600	98600	98600	98600	98600	0
238	20250304	162600	164349600	98600	98600	98600	98600	0
239	20250304	162500	164349600	98600	98600	98600	98600	0
240	20250304	162400	164349600	98600	98600	98600	98600	0
241	20250304	162300	164349600	98600	98600	98600	98600	0
242	20250304	162200	164349600	98600	98600	98600	98600	51
243	20250304	162100	164349600	98600	98600	98600	98600	0
244	20250304	162000	164349600	98600	98600	98600	98600	0
245	20250304	161900	164349600	98600	98600	98600	98600	0
246	20250304	161800	164349600	98600	98600	98600	98600	0
247	20250304	161700	164349600	98600	98600	98600	98600	0
248	20250304	161600	164349600	98600	98600	98600	98600	0
249	20250304	161500	164349600	98600	98600	98600	98600	0
250	20250304	161400	164349600	98600	98600	98600	98600	0
251	20250304	161300	164349600	98600	98600	98600	98600	0
252	20250304	161200	164349600	98600	98600	98600	98600	0
253	20250304	161100	164349600	98600	98600	98600	98600	0
254	20250304	161000	164349600	98600	98600	98600	98600	0
255	20250304	160900	164349600	98600	98600	98600	98600	0
256	20250304	160800	164349600	98600	98600	98600	98600	0
257	20250304	160700	164349600	98600	98600	98600	98600	0
258	20250304	160600	164349600	98600	98600	98600	98600	0
259	20250304	160500	164349600	98600	98600	98600	98600	0
260	20250304	160400	164349600	98600	98600	98600	98600	0
261	20250304	160300	164349600	98600	98600	98600	98600	0
262	20250304	160200	164349600	98600	98600	98600	98600	0
263	20250304	160100	164349600	98600	98600	98600	98600	0
264	20250304	160000	164349600	98600	98600	98600	98600	0
265	20250304	155900	164349600	98600	98600	98600	98600	0
266	20250304	155800	164349600	98600	98600	98600	98600	0
267	20250304	155700	164349600	98600	98600	98600	98600	0
268	20250304	155600	164349600	98600	98600	98600	98600	0
269	20250304	155500	164349600	98600	98600	98600	98600	0
270	20250304	155400	164349600	98600	98600	98600	98600	0
271	20250304	155300	164349600	98600	98600	98600	98600	0
272	20250304	155200	164349600	98600	98600	98600	98600	51
273	20250304	155100	164349600	98600	98600	98600	98600	0
274	20250304	155000	164349600	98600	98600	98600	98600	0
275	20250304	154900	164349600	98600	98600	98600	98600	0
276	20250304	154800	164349600	98600	98600	98600	98600	0
277	20250304	154700	164349600	98600	98600	98600	98600	0
278	20250304	154600	164349600	98600	98600	98600	98600	0
279	20250304	154500	164349600	98600	98600	98600	98600	0
280	20250304	154400	164349600	98600	98600	98600	98600	0
281	20250304	154300	164349600	98600	98600	98600	98600	0
282	20250304	154200	164349600	98600	98600	98600	98600	0
283	20250304	154100	164349600	98600	98600	98600	98600	0
284	20250304	154000	164349600	98600	98600	98600	98600	0
285	20250304	153900	164349600	98600	98600	98600	98600	0
286	20250304	153800	164349600	98600	98600	98600	98600	0
287	20250304	153700	164349600	98600	98600	98600	98600	0
288	20250304	153600	164349600	98600	98600	98600	98600	0
289	20250304	153500	164349600	98600	98600	98600	98600	0
290	20250304	153400	164349600	98600	98600	98600	98600	0
291	20250304	153300	164349600	98600	98600	98600	98600	0
292	20250304	153200	164349600	98600	98600	98600	98600	0
293	20250304	153100	164349600	98600	98600	98600	98600	0
294	20250304	153000	164349600	98600	98600	98600	98600	51
295	20250304	152900	159321000	98600	98600	98600	98600	0
296	20250304	152800	159321000	98600	98600	98600	98600	0
297	20250304	152700	159321000	98600	98600	98600	98600	0
298	20250304	152600	159321000	98600	98600	98600	98600	0
299	20250304	152500	159321000	98600	98600	98600	98600	0
300	20250304	152400	159321000	98600	98600	98600	98600	0
301	20250304	152300	159321000	98600	98600	98600	98600	0
302	20250304	152200	159321000	98600	98600	98600	98600	0
303	20250304	152100	159321000	98600	98600	98600	98600	0
304	20250304	152000	159321000	98600	98600	98600	98600	0
305	20250304	151900	159321000	98600	98600	98600	98600	1
306	20250304	151800	159222400	98600	98600	98600	98600	2
307	20250304	151700	159025200	98600	98600	98600	98600	0
308	20250304	151600	159025200	98600	98600	98600	98600	0
309	20250304	151500	159025200	98600	98600	98600	98600	2
310	20250304	151400	158828000	98600	98600	98600	98600	0
311	20250304	151300	158828000	98600	98600	98600	98600	0
312	20250304	151200	158828000	98600	98600	98600	98600	0
313	20250304	151100	158828000	98600	98600	98600	98600	2
314	20250304	151000	158630800	98300	98300	98300	98300	1
315	20250304	150900	158532500	98400	98400	98400	98400	0
316	20250304	150800	158532500	98400	98400	98400	98400	0
317	20250304	150700	158532500	98400	98400	98400	98400	0
318	20250304	150600	158532500	98400	98400	98400	98400	0
319	20250304	150500	158532500	98400	98400	98400	98400	0
320	20250304	150400	158532500	98400	98400	98400	98400	0
321	20250304	150300	158532500	98400	98400	98400	98400	0
322	20250304	150200	158532500	98400	98400	98400	98400	0
323	20250304	150100	158532500	98400	98400	98400	98400	0
324	20250304	150000	158532500	98400	98400	98400	98400	0
325	20250304	145900	158532500	98400	98400	98400	98400	0
326	20250304	145800	158532500	98400	98400	98400	98400	22
327	20250304	145700	156367700	98500	98500	98500	98500	0
328	20250304	145600	156367700	98500	98500	98500	98500	2
329	20250304	145500	156170700	98500	98500	98500	98500	0
330	20250304	145400	156170700	98500	98700	98700	98500	31
331	20250304	145300	153112200	98700	98700	98700	98700	24
332	20250304	145200	150743400	98700	98700	98700	98700	0
333	20250304	145100	150743400	98700	98700	98700	98700	0
334	20250304	145000	150743400	98700	98700	98700	98700	1
335	20250304	144900	150644700	98700	98700	98700	98700	0
336	20250304	144800	150644700	98700	98700	98700	98700	2
337	20250304	144700	150447300	98700	98700	98700	98700	0
338	20250304	144600	150447300	98700	98700	98700	98700	1
339	20250304	144500	150348600	98700	98700	98700	98700	3
340	20250304	144400	150052500	98800	98700	98800	98700	4
341	20250304	144300	149657600	98700	98700	98700	98700	0
342	20250304	144200	149657600	98700	98700	98700	98700	1
343	20250304	144100	149558900	98600	98600	98600	98600	0
344	20250304	144000	149558900	98600	98600	98600	98600	0
345	20250304	143900	149558900	98600	98600	98600	98600	0
346	20250304	143800	149558900	98600	98600	98600	98600	8
347	20250304	143700	148770100	98600	98600	98600	98600	1
348	20250304	143600	148671500	98600	98600	98600	98600	0
349	20250304	143500	148671500	98600	98600	98600	98600	1
350	20250304	143400	148572900	98600	98600	98600	98600	0
351	20250304	143300	148572900	98600	98600	98600	98600	1
352	20250304	143200	148474300	98600	98700	98700	98600	2
353	20250304	143100	148277000	98700	98700	98700	98700	1
354	20250304	143000	148178300	98500	98500	98500	98500	0
355	20250304	142900	148178300	98500	98500	98500	98500	3
356	20250304	142800	147882800	98600	98600	98600	98600	5
357	20250304	142700	147389800	98500	98500	98500	98500	0
358	20250304	142600	147389800	98500	98400	98500	98400	8
359	20250304	142500	146602400	98300	98300	98300	98300	0
360	20250304	142400	146602400	98300	98300	98300	98300	0
361	20250304	142300	146602400	98300	98300	98300	98300	0
362	20250304	142200	146602400	98300	98300	98300	98300	0
363	20250304	142100	146602400	98300	98300	98300	98300	0
364	20250304	142000	146602400	98300	98300	98300	98300	0
365	20250304	141900	146602400	98300	98300	98300	98300	0
366	20250304	141800	146602400	98300	98300	98300	98300	0
367	20250304	141700	146602400	98300	98300	98300	98300	4
368	20250304	141600	146209200	98200	98200	98200	98200	0
369	20250304	141500	146209200	98200	98200	98200	98200	0
370	20250304	141400	146209200	98200	98200	98200	98200	0
371	20250304	141300	146209200	98200	98200	98200	98200	0
372	20250304	141200	146209200	98200	98200	98200	98200	0
373	20250304	141100	146209200	98200	98200	98200	98200	0
374	20250304	141000	146209200	98200	98200	98200	98200	0
375	20250304	140900	146209200	98200	98200	98200	98200	0
376	20250304	140800	146209200	98200	98200	98200	98200	0
377	20250304	140700	146209200	98200	98200	98200	98200	0
378	20250304	140600	146209200	98200	98200	98200	98200	0
379	20250304	140500	146209200	98200	98200	98200	98200	0
380	20250304	140400	146209200	98200	98200	98200	98200	0
381	20250304	140300	146209200	98200	98200	98200	98200	0
382	20250304	140200	146209200	98200	98200	98200	98200	0
383	20250304	140100	146209200	98200	98200	98200	98200	0
384	20250304	140000	146209200	98200	98200	98200	98200	0
385	20250304	135900	146209200	98200	98200	98200	98200	0
386	20250304	135800	146209200	98200	98400	98400	98200	47
387	20250304	135700	141593200	98300	98300	98300	98300	0
388	20250304	135600	141593200	98300	98300	98300	98300	0
389	20250304	135500	141593200	98300	98300	98300	98300	10
390	20250304	135400	140610200	98200	98200	98200	98200	0
391	20250304	135300	140610200	98200	98200	98200	98200	0
392	20250304	135200	140610200	98200	98200	98200	98200	0
393	20250304	135100	140610200	98200	98200	98200	98200	0
394	20250304	135000	140610200	98200	98500	98500	98200	30
395	20250304	134900	137662200	98600	98600	98600	98600	1
396	20250304	134800	137563600	98600	98600	98600	98600	0
397	20250304	134700	137563600	98600	98600	98600	98600	1
398	20250304	134600	137465000	98600	98600	98600	98600	4
399	20250304	134500	137070600	98600	98600	98600	98600	0
400	20250304	134400	137070600	98600	98600	98600	98600	10
401	20250304	134300	136084600	98500	98500	98500	98500	0
402	20250304	134200	136084600	98500	98500	98500	98500	0
403	20250304	134100	136084600	98500	98500	98500	98500	0
404	20250304	134000	136084600	98500	98500	98500	98500	0
405	20250304	133900	136084600	98500	98500	98500	98500	0
406	20250304	133800	136084600	98500	98500	98500	98500	0
407	20250304	133700	136084600	98500	98500	98500	98500	0
408	20250304	133600	136084600	98500	98500	98500	98500	0
409	20250304	133500	136084600	98500	98500	98500	98500	0
410	20250304	133400	136084600	98500	98500	98500	98500	0
411	20250304	133300	136084600	98500	98500	98500	98500	0
412	20250304	133200	136084600	98500	98500	98500	98500	0
413	20250304	133100	136084600	98500	98500	98500	98500	0
414	20250304	133000	136084600	98500	98500	98500	98500	0
415	20250304	132900	136084600	98500	98500	98500	98500	0
416	20250304	132800	136084600	98500	98500	98500	98500	0
417	20250304	132700	136084600	98500	98500	98500	98500	1
418	20250304	132600	135986100	98700	98700	98700	98700	1
419	20250304	132500	135887400	98700	98700	98700	98700	0
420	20250304	132400	135887400	98700	98700	98700	98700	1
421	20250304	132300	135788700	98700	98700	98700	98700	0
422	20250304	132200	135788700	98700	98700	98700	98700	1
423	20250304	132100	135690000	98700	98700	98700	98700	0
424	20250304	132000	135690000	98700	98700	98700	98700	1
425	20250304	131900	135591300	98700	98700	98700	98700	1
426	20250304	131800	135492600	98700	98700	98700	98700	0
427	20250304	131700	135492600	98700	98700	98700	98700	7
428	20250304	131600	134801700	98700	98700	98700	98700	0
429	20250304	131500	134801700	98700	98700	98700	98700	1
430	20250304	131400	134703000	98400	98400	98400	98400	0
431	20250304	131300	134703000	98400	98400	98400	98400	0
432	20250304	131200	134703000	98400	98400	98400	98400	0
433	20250304	131100	134703000	98400	98400	98400	98400	0
434	20250304	131000	134703000	98400	98400	98400	98400	0
435	20250304	130900	134703000	98400	98400	98400	98400	0
436	20250304	130800	134703000	98400	98400	98400	98400	0
437	20250304	130700	134703000	98400	98400	98400	98400	0
438	20250304	130600	134703000	98400	98400	98400	98400	0
439	20250304	130500	134703000	98400	98400	98400	98400	0
440	20250304	130400	134703000	98400	98400	98400	98400	0
441	20250304	130300	134703000	98400	98400	98400	98400	0
442	20250304	130200	134703000	98400	98400	98400	98400	0
443	20250304	130100	134703000	98400	98400	98400	98400	7
444	20250304	130000	134014200	98400	98400	98400	98400	0
445	20250304	125900	134014200	98400	98400	98400	98400	0
446	20250304	125800	134014200	98400	98400	98400	98400	0
447	20250304	125700	134014200	98400	98400	98400	98400	7
448	20250304	125600	133325400	98500	98500	98500	98500	6
449	20250304	125500	132734400	98600	98600	98600	98600	1
450	20250304	125400	132635800	98600	98600	98600	98600	1
451	20250304	125300	132537200	98600	98600	98600	98600	0
452	20250304	125200	132537200	98600	98600	98600	98600	2
453	20250304	125100	132340000	98600	98600	98600	98600	0
454	20250304	125000	132340000	98600	98600	98600	98600	1
455	20250304	124900	132241400	98600	98600	98600	98600	0
456	20250304	124800	132241400	98600	98600	98600	98600	1
457	20250304	124700	132142800	98600	98600	98600	98600	0
458	20250304	124600	132142800	98600	98600	98600	98600	1
459	20250304	124500	132044200	98600	98700	98700	98600	6
460	20250304	124400	131452500	98700	98700	98700	98700	0
461	20250304	124300	131452500	98700	98700	98700	98700	1
462	20250304	124200	131353800	98700	98700	98700	98700	3
463	20250304	124100	131057700	98700	98700	98700	98700	1
464	20250304	124000	130959000	98700	98700	98700	98700	0
465	20250304	123900	130959000	98700	98700	98700	98700	1
466	20250304	123800	130860300	98700	98700	98700	98700	1
467	20250304	123700	130761600	98700	98700	98700	98700	0
468	20250304	123600	130761600	98700	98700	98700	98700	1
469	20250304	123500	130662900	98700	98700	98700	98700	0
470	20250304	123400	130662900	98700	98700	98700	98700	2
471	20250304	123300	130465500	98500	98500	98500	98500	0
472	20250304	123200	130465500	98500	98500	98500	98500	0
473	20250304	123100	130465500	98500	98500	98500	98500	0
474	20250304	123000	130465500	98500	98500	98500	98500	0
475	20250304	122900	130465500	98500	98500	98500	98500	4
476	20250304	122800	130071500	98600	98600	98600	98600	3
477	20250304	122700	129775700	98700	98700	98700	98700	1
478	20250304	122600	129677000	98700	98700	98700	98700	0
479	20250304	122500	129677000	98700	98700	98700	98700	4
480	20250304	122400	129282200	98800	98800	98800	98800	0
481	20250304	122300	129282200	98800	98800	98800	98800	1
482	20250304	122200	129183400	98800	98800	98800	98800	0
483	20250304	122100	129183400	98800	98800	98800	98800	1
484	20250304	122000	129084600	98800	98800	98800	98800	1
485	20250304	121900	128985800	98800	98800	98800	98800	0
486	20250304	121800	128985800	98800	98800	98800	98800	1
487	20250304	121700	128887000	98800	98800	98800	98800	0
488	20250304	121600	128887000	98800	98800	98800	98800	1
489	20250304	121500	128788200	98800	98800	98800	98800	3
490	20250304	121400	128491800	98900	98900	98900	98900	1
491	20250304	121300	128392900	98900	98900	98900	98900	1
492	20250304	121200	128294000	98900	98900	98900	98900	0
493	20250304	121100	128294000	98900	98900	98900	98900	1
494	20250304	121000	128195100	98900	98900	98900	98900	0
495	20250304	120900	128195100	98900	98900	98900	98900	1
496	20250304	120800	128096200	98900	98900	98900	98900	0
497	20250304	120700	128096200	98900	98900	98900	98900	2
498	20250304	120600	127898400	98900	98900	98900	98900	0
499	20250304	120500	127898400	98900	98900	98900	98900	2
500	20250304	120400	127700600	99000	99100	99100	99000	10
501	20250304	120300	126710500	99100	99100	99100	99100	0
502	20250304	120200	126710500	99100	99100	99100	99100	0
503	20250304	120100	126710500	99100	99100	99100	99100	10
504	20250304	120000	125719500	99000	99000	99000	99000	0
505	20250304	115900	125719500	99000	99000	99000	99000	0
506	20250304	115800	125719500	99000	99000	99000	99000	0
507	20250304	115700	125719500	99000	99000	99000	99000	0
508	20250304	115600	125719500	99000	99000	99000	99000	0
509	20250304	115500	125719500	99000	99000	99000	99000	0
510	20250304	115400	125719500	99000	99000	99000	99000	0
511	20250304	115300	125719500	99000	99000	99000	99000	0
512	20250304	115200	125719500	99000	99000	99000	99000	0
513	20250304	115100	125719500	99000	99000	99000	99000	2
514	20250304	115000	125521500	99200	99100	99200	99100	11
515	20250304	114900	124431300	99100	99100	99100	99100	10
516	20250304	114800	123440300	99000	99000	99000	99000	1
517	20250304	114700	123341300	98900	98900	98900	98900	0
518	20250304	114600	123341300	98900	98900	98900	98900	1
519	20250304	114500	123242400	98700	98700	98700	98700	0
520	20250304	114400	123242400	98700	98700	98700	98700	0
521	20250304	114300	123242400	98700	98700	98700	98700	0
522	20250304	114200	123242400	98700	98700	98700	98700	0
523	20250304	114100	123242400	98700	98700	98700	98700	0
524	20250304	114000	123242400	98700	98700	98700	98700	0
525	20250304	113900	123242400	98700	98700	98700	98700	0
526	20250304	113800	123242400	98700	98700	98700	98700	0
527	20250304	113700	123242400	98700	98700	98700	98700	7
528	20250304	113600	122551500	98600	98600	98600	98600	49
529	20250304	113500	117720100	98400	98400	98400	98400	0
530	20250304	113400	117720100	98400	98400	98400	98400	0
531	20250304	113300	117720100	98400	98400	98400	98400	41
532	20250304	113200	113685700	98300	98300	98300	98300	42
533	20250304	113100	109557100	97900	97900	97900	97900	50
534	20250304	113000	104662100	97700	97700	97700	97700	0
535	20250304	112900	104662100	97700	97700	97700	97700	0
536	20250304	112800	104662100	97700	97700	97700	97700	0
537	20250304	112700	104662100	97700	97700	97700	97700	0
538	20250304	112600	104662100	97700	97700	97700	97700	0
539	20250304	112500	104662100	97700	97700	97700	97700	0
540	20250304	112400	104662100	97700	98100	98100	97700	5
541	20250304	112300	104172400	98300	98200	98300	98200	2
542	20250304	112200	103975900	98200	98200	98200	98200	0
543	20250304	112100	103975900	98200	98200	98200	98200	1
544	20250304	112000	103877700	98100	98100	98100	98100	0
545	20250304	111900	103877700	98100	98100	98100	98100	0
546	20250304	111800	103877700	98100	98100	98100	98100	0
547	20250304	111700	103877700	98100	98100	98100	98100	0
548	20250304	111600	103877700	98100	98100	98100	98100	61
549	20250304	111500	97893600	98100	98100	98100	98100	0
550	20250304	111400	97893600	98100	98100	98100	98100	1
551	20250304	111300	97795500	98100	98100	98100	98100	0
552	20250304	111200	97795500	98100	98100	98100	98100	4
553	20250304	111100	97403100	98300	98300	98300	98300	0
554	20250304	111000	97403100	98300	98300	98300	98300	1
555	20250304	110900	97304800	98300	98300	98300	98300	0
556	20250304	110800	97304800	98300	98300	98300	98300	1
557	20250304	110700	97206500	98300	98300	98300	98300	1
558	20250304	110600	97108200	98300	98300	98300	98300	0
559	20250304	110500	97108200	98300	98300	98300	98300	2
560	20250304	110400	96911600	98400	98400	98400	98400	2
561	20250304	110300	96714800	98100	98100	98100	98100	0
562	20250304	110200	96714800	98100	98100	98100	98100	1
563	20250304	110100	96616700	98100	98100	98100	98100	1
564	20250304	110000	96518600	98000	98000	98000	98000	0
565	20250304	105900	96518600	98000	98000	98000	98000	0
566	20250304	105800	96518600	98000	98000	98000	98000	0
567	20250304	105700	96518600	98000	98300	98300	98000	50
568	20250304	105600	91613900	98400	98400	98400	98400	1
569	20250304	105500	91515500	98400	98400	98400	98400	1
570	20250304	105400	91417100	98400	98400	98400	98400	2
571	20250304	105300	91220300	98400	98400	98400	98400	0
572	20250304	105200	91220300	98400	98400	98400	98400	1
573	20250304	105100	91121900	98300	98300	98300	98300	1
574	20250304	105000	91023600	98200	98200	98200	98200	0
575	20250304	104900	91023600	98200	98200	98200	98200	0
576	20250304	104800	91023600	98200	98200	98200	98200	0
577	20250304	104700	91023600	98200	98200	98200	98200	0
578	20250304	104600	91023600	98200	98200	98200	98200	0
579	20250304	104500	91023600	98200	98200	98200	98200	0
580	20250304	104400	91023600	98200	98200	98200	98200	0
581	20250304	104300	91023600	98200	98200	98200	98200	0
582	20250304	104200	91023600	98200	98400	98400	98200	61
583	20250304	104100	85030200	98400	98400	98400	98400	1
584	20250304	104000	84931800	98400	98400	98400	98400	1
585	20250304	103900	84833400	98400	98400	98400	98400	0
586	20250304	103800	84833400	98400	98400	98400	98400	1
587	20250304	103700	84735000	98400	98400	98400	98400	0
588	20250304	103600	84735000	98400	98400	98400	98400	1
589	20250304	103500	84636600	98400	98400	98400	98400	0
590	20250304	103400	84636600	98400	98400	98400	98400	2
591	20250304	103300	84439800	98400	98400	98400	98400	0
592	20250304	103200	84439800	98400	98400	98400	98400	0
593	20250304	103100	84439800	98400	98500	98500	98400	2
594	20250304	103000	84242900	98500	98500	98500	98500	0
595	20250304	102900	84242900	98500	98500	98500	98500	1
596	20250304	102800	84144400	98500	98500	98500	98500	0
597	20250304	102700	84144400	98500	98500	98500	98500	1
598	20250304	102600	84045900	98500	98500	98500	98500	4
599	20250304	102500	83651900	98400	98500	98500	98400	3
600	20250304	102400	83356600	98500	98500	98500	98500	3
601	20250304	102300	83061100	98500	98500	98500	98500	0
602	20250304	102200	83061100	98500	98500	98500	98500	1
603	20250304	102100	82962600	98500	98500	98500	98500	0
604	20250304	102000	82962600	98500	98500	98500	98500	40
605	20250304	101900	79022600	98500	98500	98500	98500	1
606	20250304	101800	78924100	98500	98500	98500	98500	0
607	20250304	101700	78924100	98500	98500	98500	98500	1
608	20250304	101600	78825600	98200	98200	98200	98200	1
609	20250304	101500	78727400	98200	98200	98200	98200	0
610	20250304	101400	78727400	98200	98200	98200	98200	0
611	20250304	101300	78727400	98200	98200	98200	98200	0
612	20250304	101200	78727400	98200	98200	98200	98200	0
613	20250304	101100	78727400	98200	98200	98200	98200	0
614	20250304	101000	78727400	98200	98200	98200	98200	0
615	20250304	100900	78727400	98200	98200	98200	98200	0
616	20250304	100800	78727400	98200	98200	98200	98200	0
617	20250304	100700	78727400	98200	98200	98200	98200	0
618	20250304	100600	78727400	98200	98200	98200	98200	1
619	20250304	100500	78629200	98500	98500	98500	98500	1
620	20250304	100400	78530700	98500	98500	98500	98500	0
621	20250304	100300	78530700	98500	98500	98500	98500	1
622	20250304	100200	78432200	98500	98500	98500	98500	0
623	20250304	100100	78432200	98500	98500	98500	98500	1
624	20250304	100000	78333700	98500	98500	98500	98500	1
625	20250304	095900	78235200	98200	98200	98200	98200	7
626	20250304	095800	77547800	98200	98200	98200	98200	0
627	20250304	095700	77547800	98200	98200	98200	98200	0
628	20250304	095600	77547800	98200	98200	98200	98200	0
629	20250304	095500	77547800	98200	98200	98200	98200	0
630	20250304	095400	77547800	98200	98200	98200	98200	0
631	20250304	095300	77547800	98200	98200	98200	98200	0
632	20250304	095200	77547800	98200	98200	98200	98200	0
633	20250304	095100	77547800	98200	98500	98500	98200	4
634	20250304	095000	77154500	98500	98500	98500	98500	0
635	20250304	094900	77154500	98500	98500	98500	98500	1
636	20250304	094800	77056000	98500	98500	98500	98500	1
637	20250304	094700	76957500	98400	98400	98400	98400	1
638	20250304	094600	76859100	98400	98400	98400	98400	0
639	20250304	094500	76859100	98400	98400	98450	98400	32
640	20250304	094400	73708800	98400	98400	98400	98400	4
641	20250304	094300	73315200	98300	98300	98300	98300	0
642	20250304	094200	73315200	98300	98000	98300	98000	87
643	20250304	094100	64784100	98000	98300	98300	98000	143
644	20250304	094000	50749600	98300	98300	98300	98300	0
645	20250304	093900	50749600	98300	98300	98300	98300	11
646	20250304	093800	49668300	98500	98500	98500	98500	1
647	20250304	093700	49569800	98500	98600	98600	98500	2
648	20250304	093600	49372700	98600	98600	98600	98600	0
649	20250304	093500	49372700	98600	98600	98600	98600	1
650	20250304	093400	49274100	98600	98600	98600	98600	0
651	20250304	093300	49274100	98600	98600	98600	98600	42
652	20250304	093200	45132900	98500	98500	98500	98500	1
653	20250304	093100	45034400	98400	98300	98400	98300	47
654	20250304	093000	40413800	98000	98000	98000	97900	66
655	20250304	092900	33946700	97900	97900	97900	97900	0
656	20250304	092800	33946700	97900	97900	97900	97900	110
657	20250304	092700	23177700	97900	98000	98000	97900	3
658	20250304	092600	22883800	98200	98200	98200	98200	2
659	20250304	092500	22687400	97400	97400	97400	97400	0
660	20250304	092400	22687400	97400	97400	97400	97400	0
661	20250304	092300	22687400	97400	97400	97400	97400	0
662	20250304	092200	22687400	97400	97400	97400	97400	0
663	20250304	092100	22687400	97400	97400	97400	97400	0
664	20250304	092000	22687400	97400	97400	97400	97400	0
665	20250304	091900	22687400	97400	97400	97400	97400	0
666	20250304	091800	22687400	97400	97400	97400	97400	0
667	20250304	091700	22687400	97400	97400	97400	97400	0
668	20250304	091600	22687400	97400	97600	97600	97400	50
669	20250304	091500	17811400	97600	97600	97600	97600	0
670	20250304	091400	17811400	97600	97500	97600	97500	57
671	20250304	091300	12252500	97400	97400	97400	97400	26
672	20250304	091200	9720100	97400	97800	97800	97400	24
673	20250304	091100	7379300	98000	98800	98800	98000	53
674	20250304	091000	2175500	98800	98800	98800	98800	1
675	20250304	090900	2076700	98800	98800	98800	98800	1
676	20250304	090800	1977900	98800	98800	98800	98800	0
677	20250304	090700	1977900	98800	98800	98800	98800	1
678	20250304	090600	1879100	98900	98900	98900	98900	0
679	20250304	090500	1879100	98900	98900	98900	98900	1
680	20250304	090400	1780200	99000	99000	99000	99000	0
681	20250304	090300	1780200	99000	99000	99000	99000	1
682	20250304	090200	1681200	99000	99000	99000	99000	2
683	20250304	090100	1483200	99000	99000	99000	99000	2
684	20250304	090000	1285200	98800	99200	99200	98800	13