KissMeData/120030/min/candle-20250328.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250328	201700	125058900	95500	95500	95500	95500	28
3	20250328	201600	125058900	95500	95500	95500	95500	0
4	20250328	201500	125058900	95500	95500	95500	95500	0
5	20250328	201400	125058900	95500	95500	95500	95500	0
6	20250328	201300	125058900	95500	95500	95500	95500	0
7	20250328	201200	125058900	95500	95500	95500	95500	0
8	20250328	201100	125058900	95500	95500	95500	95500	0
9	20250328	201000	125058900	95500	95500	95500	95500	0
10	20250328	200900	125058900	95500	95500	95500	95500	0
11	20250328	200800	125058900	95500	95500	95500	95500	0
12	20250328	200700	125058900	95500	95500	95500	95500	0
13	20250328	200600	125058900	95500	95500	95500	95500	0
14	20250328	200500	125058900	95500	95500	95500	95500	0
15	20250328	200400	125058900	95500	95500	95500	95500	0
16	20250328	200300	125058900	95500	95500	95500	95500	0
17	20250328	200200	125058900	95500	95500	95500	95500	0
18	20250328	200100	125058900	95500	95500	95500	95500	0
19	20250328	200000	125058900	95500	95500	95500	95500	0
20	20250328	195900	125058900	95500	95500	95500	95500	0
21	20250328	195800	125058900	95500	95500	95500	95500	0
22	20250328	195700	125058900	95500	95500	95500	95500	0
23	20250328	195600	125058900	95500	95500	95500	95500	0
24	20250328	195500	125058900	95500	95500	95500	95500	0
25	20250328	195400	125058900	95500	95500	95500	95500	0
26	20250328	195300	125058900	95500	95500	95500	95500	0
27	20250328	195200	125058900	95500	95500	95500	95500	0
28	20250328	195100	125058900	95500	95500	95500	95500	0
29	20250328	195000	125058900	95500	95500	95500	95500	0
30	20250328	194900	125058900	95500	95500	95500	95500	0
31	20250328	194800	125058900	95500	95500	95500	95500	0
32	20250328	194700	125058900	95500	95500	95500	95500	28
33	20250328	194600	125058900	95500	95500	95500	95500	0
34	20250328	194500	125058900	95500	95500	95500	95500	0
35	20250328	194400	125058900	95500	95500	95500	95500	0
36	20250328	194300	125058900	95500	95500	95500	95500	0
37	20250328	194200	125058900	95500	95500	95500	95500	0
38	20250328	194100	125058900	95500	95500	95500	95500	0
39	20250328	194000	125058900	95500	95500	95500	95500	0
40	20250328	193900	125058900	95500	95500	95500	95500	0
41	20250328	193800	125058900	95500	95500	95500	95500	0
42	20250328	193700	125058900	95500	95500	95500	95500	0
43	20250328	193600	125058900	95500	95500	95500	95500	0
44	20250328	193500	125058900	95500	95500	95500	95500	0
45	20250328	193400	125058900	95500	95500	95500	95500	0
46	20250328	193300	125058900	95500	95500	95500	95500	0
47	20250328	193200	125058900	95500	95500	95500	95500	0
48	20250328	193100	125058900	95500	95500	95500	95500	0
49	20250328	193000	125058900	95500	95500	95500	95500	0
50	20250328	192900	125058900	95500	95500	95500	95500	0
51	20250328	192800	125058900	95500	95500	95500	95500	0
52	20250328	192700	125058900	95500	95500	95500	95500	0
53	20250328	192600	125058900	95500	95500	95500	95500	0
54	20250328	192500	125058900	95500	95500	95500	95500	0
55	20250328	192400	125058900	95500	95500	95500	95500	0
56	20250328	192300	125058900	95500	95500	95500	95500	0
57	20250328	192200	125058900	95500	95500	95500	95500	0
58	20250328	192100	125058900	95500	95500	95500	95500	0
59	20250328	192000	125058900	95500	95500	95500	95500	0
60	20250328	191900	125058900	95500	95500	95500	95500	0
61	20250328	191800	125058900	95500	95500	95500	95500	0
62	20250328	191700	125058900	95500	95500	95500	95500	28
63	20250328	191600	125058900	95500	95500	95500	95500	0
64	20250328	191500	125058900	95500	95500	95500	95500	0
65	20250328	191400	125058900	95500	95500	95500	95500	0
66	20250328	191300	125058900	95500	95500	95500	95500	0
67	20250328	191200	125058900	95500	95500	95500	95500	0
68	20250328	191100	125058900	95500	95500	95500	95500	0
69	20250328	191000	125058900	95500	95500	95500	95500	0
70	20250328	190900	125058900	95500	95500	95500	95500	0
71	20250328	190800	125058900	95500	95500	95500	95500	0
72	20250328	190700	125058900	95500	95500	95500	95500	0
73	20250328	190600	125058900	95500	95500	95500	95500	0
74	20250328	190500	125058900	95500	95500	95500	95500	0
75	20250328	190400	125058900	95500	95500	95500	95500	0
76	20250328	190300	125058900	95500	95500	95500	95500	0
77	20250328	190200	125058900	95500	95500	95500	95500	0
78	20250328	190100	125058900	95500	95500	95500	95500	0
79	20250328	190000	125058900	95500	95500	95500	95500	0
80	20250328	185900	125058900	95500	95500	95500	95500	0
81	20250328	185800	125058900	95500	95500	95500	95500	0
82	20250328	185700	125058900	95500	95500	95500	95500	0
83	20250328	185600	125058900	95500	95500	95500	95500	0
84	20250328	185500	125058900	95500	95500	95500	95500	0
85	20250328	185400	125058900	95500	95500	95500	95500	0
86	20250328	185300	125058900	95500	95500	95500	95500	0
87	20250328	185200	125058900	95500	95500	95500	95500	0
88	20250328	185100	125058900	95500	95500	95500	95500	0
89	20250328	185000	125058900	95500	95500	95500	95500	0
90	20250328	184900	125058900	95500	95500	95500	95500	0
91	20250328	184800	125058900	95500	95500	95500	95500	0
92	20250328	184700	125058900	95500	95500	95500	95500	28
93	20250328	184600	125058900	95500	95500	95500	95500	0
94	20250328	184500	125058900	95500	95500	95500	95500	0
95	20250328	184400	125058900	95500	95500	95500	95500	0
96	20250328	184300	125058900	95500	95500	95500	95500	0
97	20250328	184200	125058900	95500	95500	95500	95500	0
98	20250328	184100	125058900	95500	95500	95500	95500	0
99	20250328	184000	125058900	95500	95500	95500	95500	0
100	20250328	183900	125058900	95500	95500	95500	95500	0
101	20250328	183800	125058900	95500	95500	95500	95500	0
102	20250328	183700	125058900	95500	95500	95500	95500	0
103	20250328	183600	125058900	95500	95500	95500	95500	0
104	20250328	183500	125058900	95500	95500	95500	95500	0
105	20250328	183400	125058900	95500	95500	95500	95500	0
106	20250328	183300	125058900	95500	95500	95500	95500	0
107	20250328	183200	125058900	95500	95500	95500	95500	0
108	20250328	183100	125058900	95500	95500	95500	95500	0
109	20250328	183000	125058900	95500	95500	95500	95500	0
110	20250328	182900	125058900	95500	95500	95500	95500	0
111	20250328	182800	125058900	95500	95500	95500	95500	0
112	20250328	182700	125058900	95500	95500	95500	95500	0
113	20250328	182600	125058900	95500	95500	95500	95500	0
114	20250328	182500	125058900	95500	95500	95500	95500	0
115	20250328	182400	125058900	95500	95500	95500	95500	0
116	20250328	182300	125058900	95500	95500	95500	95500	0
117	20250328	182200	125058900	95500	95500	95500	95500	0
118	20250328	182100	125058900	95500	95500	95500	95500	0
119	20250328	182000	125058900	95500	95500	95500	95500	0
120	20250328	181900	125058900	95500	95500	95500	95500	0
121	20250328	181800	125058900	95500	95500	95500	95500	0
122	20250328	181700	125058900	95500	95500	95500	95500	28
123	20250328	181600	125058900	95500	95500	95500	95500	0
124	20250328	181500	125058900	95500	95500	95500	95500	0
125	20250328	181400	125058900	95500	95500	95500	95500	0
126	20250328	181300	125058900	95500	95500	95500	95500	0
127	20250328	181200	125058900	95500	95500	95500	95500	0
128	20250328	181100	125058900	95500	95500	95500	95500	0
129	20250328	181000	125058900	95500	95500	95500	95500	0
130	20250328	180900	125058900	95500	95500	95500	95500	0
131	20250328	180800	125058900	95500	95500	95500	95500	0
132	20250328	180700	125058900	95500	95500	95500	95500	0
133	20250328	180600	125058900	95500	95500	95500	95500	0
134	20250328	180500	125058900	95500	95500	95500	95500	0
135	20250328	180400	125058900	95500	95500	95500	95500	0
136	20250328	180300	125058900	95500	95500	95500	95500	0
137	20250328	180200	125058900	95500	95500	95500	95500	0
138	20250328	180100	125058900	95500	95500	95500	95500	0
139	20250328	180000	125058900	95500	95500	95500	95500	0
140	20250328	175900	125058900	95500	95500	95500	95500	0
141	20250328	175800	125058900	95500	95500	95500	95500	0
142	20250328	175700	125058900	95500	95500	95500	95500	0
143	20250328	175600	125058900	95500	95500	95500	95500	0
144	20250328	175500	125058900	95500	95500	95500	95500	0
145	20250328	175400	125058900	95500	95500	95500	95500	0
146	20250328	175300	125058900	95500	95500	95500	95500	0
147	20250328	175200	125058900	95500	95500	95500	95500	0
148	20250328	175100	125058900	95500	95500	95500	95500	0
149	20250328	175000	125058900	95500	95500	95500	95500	0
150	20250328	174900	125058900	95500	95500	95500	95500	0
151	20250328	174800	125058900	95500	95500	95500	95500	0
152	20250328	174700	125058900	95500	95500	95500	95500	28
153	20250328	174600	125058900	95500	95500	95500	95500	0
154	20250328	174500	125058900	95500	95500	95500	95500	0
155	20250328	174400	125058900	95500	95500	95500	95500	0
156	20250328	174300	125058900	95500	95500	95500	95500	0
157	20250328	174200	125058900	95500	95500	95500	95500	0
158	20250328	174100	125058900	95500	95500	95500	95500	0
159	20250328	174000	125058900	95500	95500	95500	95500	0
160	20250328	173900	125058900	95500	95500	95500	95500	0
161	20250328	173800	125058900	95500	95500	95500	95500	0
162	20250328	173700	125058900	95500	95500	95500	95500	0
163	20250328	173600	125058900	95500	95500	95500	95500	0
164	20250328	173500	125058900	95500	95500	95500	95500	0
165	20250328	173400	125058900	95500	95500	95500	95500	0
166	20250328	173300	125058900	95500	95500	95500	95500	0
167	20250328	173200	125058900	95500	95500	95500	95500	0
168	20250328	173100	125058900	95500	95500	95500	95500	0
169	20250328	173000	125058900	95500	95500	95500	95500	0
170	20250328	172900	125058900	95500	95500	95500	95500	0
171	20250328	172800	125058900	95500	95500	95500	95500	0
172	20250328	172700	125058900	95500	95500	95500	95500	0
173	20250328	172600	125058900	95500	95500	95500	95500	0
174	20250328	172500	125058900	95500	95500	95500	95500	0
175	20250328	172400	125058900	95500	95500	95500	95500	0
176	20250328	172300	125058900	95500	95500	95500	95500	0
177	20250328	172200	125058900	95500	95500	95500	95500	0
178	20250328	172100	125058900	95500	95500	95500	95500	0
179	20250328	172000	125058900	95500	95500	95500	95500	0
180	20250328	171900	125058900	95500	95500	95500	95500	0
181	20250328	171800	125058900	95500	95500	95500	95500	0
182	20250328	171700	125058900	95500	95500	95500	95500	28
183	20250328	171600	125058900	95500	95500	95500	95500	0
184	20250328	171500	125058900	95500	95500	95500	95500	0
185	20250328	171400	125058900	95500	95500	95500	95500	0
186	20250328	171300	125058900	95500	95500	95500	95500	0
187	20250328	171200	125058900	95500	95500	95500	95500	0
188	20250328	171100	125058900	95500	95500	95500	95500	0
189	20250328	171000	125058900	95500	95500	95500	95500	0
190	20250328	170900	125058900	95500	95500	95500	95500	0
191	20250328	170800	125058900	95500	95500	95500	95500	0
192	20250328	170700	125058900	95500	95500	95500	95500	0
193	20250328	170600	125058900	95500	95500	95500	95500	0
194	20250328	170500	125058900	95500	95500	95500	95500	0
195	20250328	170400	125058900	95500	95500	95500	95500	0
196	20250328	170300	125058900	95500	95500	95500	95500	0
197	20250328	170200	125058900	95500	95500	95500	95500	0
198	20250328	170100	125058900	95500	95500	95500	95500	0
199	20250328	170000	125058900	95500	95500	95500	95500	0
200	20250328	165900	125058900	95500	95500	95500	95500	0
201	20250328	165800	125058900	95500	95500	95500	95500	0
202	20250328	165700	125058900	95500	95500	95500	95500	0
203	20250328	165600	125058900	95500	95500	95500	95500	0
204	20250328	165500	125058900	95500	95500	95500	95500	0
205	20250328	165400	125058900	95500	95500	95500	95500	0
206	20250328	165300	125058900	95500	95500	95500	95500	0
207	20250328	165200	125058900	95500	95500	95500	95500	0
208	20250328	165100	125058900	95500	95500	95500	95500	0
209	20250328	165000	125058900	95500	95500	95500	95500	0
210	20250328	164900	125058900	95500	95500	95500	95500	0
211	20250328	164800	125058900	95500	95500	95500	95500	0
212	20250328	164700	125058900	95500	95500	95500	95500	28
213	20250328	164600	125058900	95500	95500	95500	95500	0
214	20250328	164500	125058900	95500	95500	95500	95500	0
215	20250328	164400	125058900	95500	95500	95500	95500	0
216	20250328	164300	125058900	95500	95500	95500	95500	0
217	20250328	164200	125058900	95500	95500	95500	95500	0
218	20250328	164100	125058900	95500	95500	95500	95500	0
219	20250328	164000	125058900	95500	95500	95500	95500	0
220	20250328	163900	125058900	95500	95500	95500	95500	0
221	20250328	163800	125058900	95500	95500	95500	95500	0
222	20250328	163700	125058900	95500	95500	95500	95500	0
223	20250328	163600	125058900	95500	95500	95500	95500	0
224	20250328	163500	125058900	95500	95500	95500	95500	0
225	20250328	163400	125058900	95500	95500	95500	95500	0
226	20250328	163300	125058900	95500	95500	95500	95500	0
227	20250328	163200	125058900	95500	95500	95500	95500	0
228	20250328	163100	125058900	95500	95500	95500	95500	0
229	20250328	163000	125058900	95500	95500	95500	95500	0
230	20250328	162900	125058900	95500	95500	95500	95500	0
231	20250328	162800	125058900	95500	95500	95500	95500	0
232	20250328	162700	125058900	95500	95500	95500	95500	0
233	20250328	162600	125058900	95500	95500	95500	95500	0
234	20250328	162500	125058900	95500	95500	95500	95500	0
235	20250328	162400	125058900	95500	95500	95500	95500	0
236	20250328	162300	125058900	95500	95500	95500	95500	0
237	20250328	162200	125058900	95500	95500	95500	95500	0
238	20250328	162100	125058900	95500	95500	95500	95500	0
239	20250328	162000	125058900	95500	95500	95500	95500	0
240	20250328	161900	125058900	95500	95500	95500	95500	0
241	20250328	161800	125058900	95500	95500	95500	95500	0
242	20250328	161700	125058900	95500	95500	95500	95500	28
243	20250328	161600	125058900	95500	95500	95500	95500	0
244	20250328	161500	125058900	95500	95500	95500	95500	0
245	20250328	161400	125058900	95500	95500	95500	95500	0
246	20250328	161300	125058900	95500	95500	95500	95500	0
247	20250328	161200	125058900	95500	95500	95500	95500	0
248	20250328	161100	125058900	95500	95500	95500	95500	0
249	20250328	161000	125058900	95500	95500	95500	95500	0
250	20250328	160900	125058900	95500	95500	95500	95500	0
251	20250328	160800	125058900	95500	95500	95500	95500	0
252	20250328	160700	125058900	95500	95500	95500	95500	0
253	20250328	160600	125058900	95500	95500	95500	95500	0
254	20250328	160500	125058900	95500	95500	95500	95500	0
255	20250328	160400	125058900	95500	95500	95500	95500	0
256	20250328	160300	125058900	95500	95500	95500	95500	0
257	20250328	160200	125058900	95500	95500	95500	95500	0
258	20250328	160100	125058900	95500	95500	95500	95500	0
259	20250328	160000	125058900	95500	95500	95500	95500	0
260	20250328	155900	125058900	95500	95500	95500	95500	0
261	20250328	155800	125058900	95500	95500	95500	95500	0
262	20250328	155700	125058900	95500	95500	95500	95500	0
263	20250328	155600	125058900	95500	95500	95500	95500	0
264	20250328	155500	125058900	95500	95500	95500	95500	0
265	20250328	155400	125058900	95500	95500	95500	95500	0
266	20250328	155300	125058900	95500	95500	95500	95500	0
267	20250328	155200	125058900	95500	95500	95500	95500	0
268	20250328	155100	125058900	95500	95500	95500	95500	0
269	20250328	155000	125058900	95500	95500	95500	95500	0
270	20250328	154900	125058900	95500	95500	95500	95500	0
271	20250328	154800	125058900	95500	95500	95500	95500	0
272	20250328	154700	125058900	95500	95500	95500	95500	28
273	20250328	154600	125058900	95500	95500	95500	95500	0
274	20250328	154500	125058900	95500	95500	95500	95500	0
275	20250328	154400	125058900	95500	95500	95500	95500	0
276	20250328	154300	125058900	95500	95500	95500	95500	0
277	20250328	154200	125058900	95500	95500	95500	95500	0
278	20250328	154100	125058900	95500	95500	95500	95500	0
279	20250328	154000	125058900	95500	95500	95500	95500	0
280	20250328	153900	125058900	95500	95500	95500	95500	0
281	20250328	153800	125058900	95500	95500	95500	95500	0
282	20250328	153700	125058900	95500	95500	95500	95500	0
283	20250328	153600	125058900	95500	95500	95500	95500	0
284	20250328	153500	125058900	95500	95500	95500	95500	0
285	20250328	153400	125058900	95500	95500	95500	95500	0
286	20250328	153300	125058900	95500	95500	95500	95500	0
287	20250328	153200	125058900	95500	95500	95500	95500	0
288	20250328	153100	125058900	95500	95500	95500	95500	0
289	20250328	153000	125058900	95500	95500	95500	95500	28
290	20250328	152900	122384900	95500	95500	95500	95500	0
291	20250328	152800	122384900	95500	95500	95500	95500	0
292	20250328	152700	122384900	95500	95500	95500	95500	0
293	20250328	152600	122384900	95500	95500	95500	95500	0
294	20250328	152500	122384900	95500	95500	95500	95500	0
295	20250328	152400	122384900	95500	95500	95500	95500	0
296	20250328	152300	122384900	95500	95500	95500	95500	0
297	20250328	152200	122384900	95500	95500	95500	95500	0
298	20250328	152100	122384900	95500	95500	95500	95500	0
299	20250328	152000	122384900	95500	95500	95500	95500	0
300	20250328	151900	122384900	95500	95500	95500	95300	15
301	20250328	151800	120953800	95400	95400	95400	95400	0
302	20250328	151700	120953800	95400	95400	95400	95400	0
303	20250328	151600	120953800	95400	95400	95400	95400	2
304	20250328	151500	120763000	95200	95200	95200	95200	0
305	20250328	151400	120763000	95200	95200	95200	95200	0
306	20250328	151300	120763000	95200	95200	95200	95200	0
307	20250328	151200	120763000	95200	95200	95200	95200	90
308	20250328	151100	112195000	95200	95200	95200	95200	1
309	20250328	151000	112099800	95200	95200	95200	95200	1
310	20250328	150900	112004600	95300	95300	95300	95300	1
311	20250328	150800	111909300	95400	95600	95600	95400	113
312	20250328	150700	101117500	95700	95700	95700	95700	0
313	20250328	150600	101117500	95700	95700	95700	95700	0
314	20250328	150500	101117500	95700	95700	95700	95700	2
315	20250328	150400	100926100	95700	95700	95700	95700	0
316	20250328	150300	100926100	95700	95700	95700	95700	0
317	20250328	150200	100926100	95700	95700	95700	95700	0
318	20250328	150100	100926100	95700	95700	95700	95700	0
319	20250328	150000	100926100	95700	95700	95700	95700	0
320	20250328	145900	100926100	95700	95700	95700	95700	0
321	20250328	145800	100926100	95700	95600	95700	95600	4
322	20250328	145700	100543600	95200	95700	95700	95200	136
323	20250328	145600	87571600	95700	95700	95700	95700	23
324	20250328	145500	85370500	95700	95700	95700	95700	0
325	20250328	145400	85370500	95700	95700	95700	95700	4
326	20250328	145300	84987700	95600	95700	95800	95600	60
327	20250328	145200	79248800	95700	95700	95700	95700	0
328	20250328	145100	79248800	95700	95700	95700	95700	21
329	20250328	145000	77239100	95700	95900	95900	95700	14
330	20250328	144900	75898600	95900	95900	95900	95800	4
331	20250328	144800	75515100	96000	96000	96000	96000	1
332	20250328	144700	75419100	96000	96100	96100	96000	24
333	20250328	144600	73115000	96200	96200	96200	96200	1
334	20250328	144500	73018800	96200	96200	96200	96200	0
335	20250328	144400	73018800	96200	96200	96200	96200	1
336	20250328	144300	72922600	96200	96200	96200	96200	0
337	20250328	144200	72922600	96200	96200	96200	96200	1
338	20250328	144100	72826400	96200	96200	96200	96200	1
339	20250328	144000	72730200	96200	96200	96200	96200	0
340	20250328	143900	72730200	96200	96200	96200	96200	1
341	20250328	143800	72634000	96200	96200	96200	96200	2
342	20250328	143700	72441600	96300	96300	96300	96300	1
343	20250328	143600	72345300	96300	96300	96300	96300	0
344	20250328	143500	72345300	96300	96300	96300	96300	1
345	20250328	143400	72249000	96300	96300	96300	96300	1
346	20250328	143300	72152700	96300	96300	96300	96300	0
347	20250328	143200	72152700	96300	96300	96300	96300	1
348	20250328	143100	72056400	96300	96300	96300	96300	0
349	20250328	143000	72056400	96300	96300	96300	96300	1
350	20250328	142900	71960100	96300	96300	96300	96300	1
351	20250328	142800	71863800	96300	96300	96300	96300	1
352	20250328	142700	71767500	96300	96500	96500	96300	19
353	20250328	142600	69937400	96500	96500	96500	96500	0
354	20250328	142500	69937400	96500	96500	96500	96500	1
355	20250328	142400	69840900	96500	96500	96500	96500	0
356	20250328	142300	69840900	96500	96500	96500	96500	1
357	20250328	142200	69744400	96500	96500	96500	96500	0
358	20250328	142100	69744400	96500	96500	96500	96500	1
359	20250328	142000	69647900	96500	96500	96500	96500	0
360	20250328	141900	69647900	96500	96500	96500	96500	1
361	20250328	141800	69551400	96500	96500	96500	96500	1
362	20250328	141700	69454900	96500	96500	96500	96500	0
363	20250328	141600	69454900	96500	96500	96500	96500	1
364	20250328	141500	69358400	96500	96500	96500	96500	0
365	20250328	141400	69358400	96500	96500	96500	96500	1
366	20250328	141300	69261900	96500	96500	96500	96500	0
367	20250328	141200	69261900	96500	96500	96500	96500	1
368	20250328	141100	69165400	96500	96500	96500	96500	1
369	20250328	141000	69068900	96500	96500	96500	96500	0
370	20250328	140900	69068900	96500	96500	96500	96500	1
371	20250328	140800	68972400	96500	96500	96500	96500	0
372	20250328	140700	68972400	96500	96500	96500	96500	1
373	20250328	140600	68875900	96500	96500	96500	96500	0
374	20250328	140500	68875900	96500	96500	96500	96500	1
375	20250328	140400	68779400	96500	96500	96500	96500	1
376	20250328	140300	68682900	96500	96800	96800	96500	92
377	20250328	140200	59804300	96800	96800	96800	96800	0
378	20250328	140100	59804300	96800	96800	96800	96800	0
379	20250328	140000	59804300	96800	96800	96800	96800	2
380	20250328	135900	59610700	96800	96800	96800	96800	0
381	20250328	135800	59610700	96800	96800	96800	96800	0
382	20250328	135700	59610700	96800	96800	96800	96800	0
383	20250328	135600	59610700	96800	96800	96800	96800	0
384	20250328	135500	59610700	96800	96800	96800	96800	1
385	20250328	135400	59513900	96800	96800	96800	96800	0
386	20250328	135300	59513900	96800	96800	96800	96800	1
387	20250328	135200	59417100	96800	96800	96800	96800	0
388	20250328	135100	59417100	96800	96800	96800	96800	1
389	20250328	135000	59320300	96800	96800	96800	96800	0
390	20250328	134900	59320300	96800	96800	96800	96800	1
391	20250328	134800	59223500	96800	96800	96800	96800	1
392	20250328	134700	59126700	96800	96800	96800	96800	0
393	20250328	134600	59126700	96800	96800	96800	96800	1
394	20250328	134500	59029900	96800	96800	96800	96800	1
395	20250328	134400	58933100	96800	96800	96800	96800	1
396	20250328	134300	58836300	96800	96800	96800	96800	0
397	20250328	134200	58836300	96800	96800	96800	96800	1
398	20250328	134100	58739500	96800	96800	96800	96800	1
399	20250328	134000	58642700	96800	96800	96800	96800	0
400	20250328	133900	58642700	96800	96800	96800	96800	1
401	20250328	133800	58545900	96800	96800	96800	96800	0
402	20250328	133700	58545900	96800	96800	96800	96800	1
403	20250328	133600	58449100	96800	96800	96800	96800	0
404	20250328	133500	58449100	96800	96800	96800	96800	1
405	20250328	133400	58352300	96800	96800	96800	96800	1
406	20250328	133300	58255500	96800	96800	96800	96800	0
407	20250328	133200	58255500	96800	96800	96800	96800	4
408	20250328	133100	57868300	96800	96800	96800	96800	0
409	20250328	133000	57868300	96800	96800	96800	96800	0
410	20250328	132900	57868300	96800	96800	96800	96800	0
411	20250328	132800	57868300	96800	96800	96800	96800	0
412	20250328	132700	57868300	96800	96800	96800	96800	2
413	20250328	132600	57674700	96900	96900	96900	96900	1
414	20250328	132500	57577800	96900	96900	96900	96900	1
415	20250328	132400	57480900	96900	96900	96900	96900	0
416	20250328	132300	57480900	96900	96900	96900	96900	1
417	20250328	132200	57384000	96900	96900	96900	96900	0
418	20250328	132100	57384000	96900	96900	96900	96900	1
419	20250328	132000	57287100	96900	96900	96900	96900	0
420	20250328	131900	57287100	96900	96900	96900	96900	1
421	20250328	131800	57190200	96900	96900	96900	96900	1
422	20250328	131700	57093300	96900	96900	96900	96900	0
423	20250328	131600	57093300	96900	96900	96900	96900	1
424	20250328	131500	56996400	96900	96900	96900	96900	0
425	20250328	131400	56996400	96900	96900	96900	96900	1
426	20250328	131300	56899500	96900	96900	96900	96900	0
427	20250328	131200	56899500	96900	96900	96900	96900	1
428	20250328	131100	56802600	96900	96900	96900	96900	1
429	20250328	131000	56705700	96900	96900	96900	96900	0
430	20250328	130900	56705700	96900	96900	96900	96900	2
431	20250328	130800	56511900	96900	96900	96900	96900	0
432	20250328	130700	56511900	96900	96900	96900	96900	1
433	20250328	130600	56415000	96800	96800	96800	96800	0
434	20250328	130500	56415000	96800	96800	96800	96800	0
435	20250328	130400	56415000	96800	96800	96800	96800	1
436	20250328	130300	56318200	96800	96800	96800	96800	0
437	20250328	130200	56318200	96800	96800	96800	96800	1
438	20250328	130100	56221400	96800	96800	96800	96800	0
439	20250328	130000	56221400	96800	96800	96800	96800	1
440	20250328	125900	56124600	96800	96800	96800	96800	0
441	20250328	125800	56124600	96800	96800	96800	96800	1
442	20250328	125700	56027800	96800	96800	96800	96800	0
443	20250328	125600	56027800	96800	96800	96800	96800	2
444	20250328	125500	55834200	96800	96800	96800	96800	1
445	20250328	125400	55737400	96700	96700	96700	96700	0
446	20250328	125300	55737400	96700	96700	96700	96700	0
447	20250328	125200	55737400	96700	96700	96700	96700	0
448	20250328	125100	55737400	96700	96700	96700	96700	0
449	20250328	125000	55737400	96700	96700	96700	96700	0
450	20250328	124900	55737400	96700	96700	96700	96700	0
451	20250328	124800	55737400	96700	96700	96700	96700	0
452	20250328	124700	55737400	96700	96700	96700	96700	0
453	20250328	124600	55737400	96700	96700	96700	96700	1
454	20250328	124500	55640700	96700	96700	96700	96700	1
455	20250328	124400	55544000	96700	96700	96700	96700	0
456	20250328	124300	55544000	96700	96700	96700	96700	0
457	20250328	124200	55544000	96700	96700	96700	96700	1
458	20250328	124100	55447300	96700	96700	96700	96700	1
459	20250328	124000	55350600	96700	96700	96700	96700	1
460	20250328	123900	55253900	96700	96700	96700	96700	0
461	20250328	123800	55253900	96700	96700	96700	96700	0
462	20250328	123700	55253900	96700	96700	96700	96700	1
463	20250328	123600	55157200	96700	96700	96700	96700	0
464	20250328	123500	55157200	96700	96700	96700	96700	1
465	20250328	123400	55060500	96700	96700	96700	96700	1
466	20250328	123300	54963800	96700	96700	96700	96700	0
467	20250328	123200	54963800	96700	96700	96700	96700	1
468	20250328	123100	54867100	96700	96700	96700	96700	1
469	20250328	123000	54770400	96700	96700	96700	96700	0
470	20250328	122900	54770400	96700	96700	96700	96700	1
471	20250328	122800	54673700	96700	96700	96700	96700	0
472	20250328	122700	54673700	96700	96700	96700	96700	1
473	20250328	122600	54577000	96700	96700	96700	96700	1
474	20250328	122500	54480300	96700	96700	96700	96700	0
475	20250328	122400	54480300	96700	96700	96700	96700	2
476	20250328	122300	54286900	96700	96700	96700	96700	0
477	20250328	122200	54286900	96700	96700	96700	96700	0
478	20250328	122100	54286900	96700	96700	96700	96700	0
479	20250328	122000	54286900	96700	96700	96700	96700	2
480	20250328	121900	54093500	96700	96700	96700	96700	0
481	20250328	121800	54093500	96700	96700	96700	96700	0
482	20250328	121700	54093500	96700	96700	96700	96700	0
483	20250328	121600	54093500	96700	96700	96700	96700	1
484	20250328	121500	53996800	96700	96700	96700	96700	0
485	20250328	121400	53996800	96700	96700	96700	96700	1
486	20250328	121300	53900100	96700	96700	96700	96700	0
487	20250328	121200	53900100	96700	96700	96700	96700	1
488	20250328	121100	53803400	96700	96700	96700	96700	1
489	20250328	121000	53706700	96700	96700	96700	96700	0
490	20250328	120900	53706700	96700	96700	96700	96700	1
491	20250328	120800	53610000	96700	96700	96700	96700	0
492	20250328	120700	53610000	96700	96700	96700	96700	1
493	20250328	120600	53513300	96700	96700	96700	96700	0
494	20250328	120500	53513300	96700	96700	96700	96700	1
495	20250328	120400	53416600	96700	96700	96700	96700	1
496	20250328	120300	53319900	96700	96700	96700	96700	0
497	20250328	120200	53319900	96700	96700	96700	96700	1
498	20250328	120100	53223200	96700	96700	96700	96700	0
499	20250328	120000	53223200	96700	96700	96700	96700	1
500	20250328	115900	53126500	96700	96700	96700	96700	0
501	20250328	115800	53126500	96700	96700	96700	96700	1
502	20250328	115700	53029800	96700	96700	96700	96700	2
503	20250328	115600	52836400	96700	96700	96700	96700	0
504	20250328	115500	52836400	96700	96700	96700	96700	4
505	20250328	115400	52449600	96700	96700	96700	96700	0
506	20250328	115300	52449600	96700	96700	96700	96700	0
507	20250328	115200	52449600	96700	96700	96700	96700	0
508	20250328	115100	52449600	96700	96700	96700	96700	0
509	20250328	115000	52449600	96700	96700	96700	96700	0
510	20250328	114900	52449600	96700	96700	96700	96700	0
511	20250328	114800	52449600	96700	96800	96800	96700	3
512	20250328	114700	52159400	96800	96800	96800	96800	0
513	20250328	114600	52159400	96800	96800	96800	96800	1
514	20250328	114500	52062600	96800	96800	96800	96800	1
515	20250328	114400	51965800	96800	96800	96800	96800	0
516	20250328	114300	51965800	96800	96800	96800	96800	3
517	20250328	114200	51675400	96800	96800	96800	96800	2
518	20250328	114100	51481800	96900	96900	96900	96900	1
519	20250328	114000	51384900	96900	96900	96900	96900	0
520	20250328	113900	51384900	96900	96900	96900	96900	2
521	20250328	113800	51191100	96900	96900	96900	96900	0
522	20250328	113700	51191100	96900	96900	96900	96900	1
523	20250328	113600	51094200	96800	96800	96800	96800	0
524	20250328	113500	51094200	96800	96800	96800	96800	0
525	20250328	113400	51094200	96800	96800	96800	96800	1
526	20250328	113300	50997400	96800	96800	96800	96800	0
527	20250328	113200	50997400	96800	96800	96800	96800	1
528	20250328	113100	50900600	96800	96800	96800	96800	0
529	20250328	113000	50900600	96800	96800	96800	96800	1
530	20250328	112900	50803800	96800	96800	96800	96800	1
531	20250328	112800	50707000	96800	96800	96800	96800	0
532	20250328	112700	50707000	96800	96800	96800	96800	1
533	20250328	112600	50610200	96800	96800	96800	96800	0
534	20250328	112500	50610200	96800	96800	96800	96800	2
535	20250328	112400	50416600	96800	96800	96800	96800	0
536	20250328	112300	50416600	96800	96800	96800	96800	1
537	20250328	112200	50319800	96700	96700	96700	96700	2
538	20250328	112100	50126400	96600	96600	96600	96600	0
539	20250328	112000	50126400	96600	96600	96600	96600	0
540	20250328	111900	50126400	96600	96600	96600	96600	0
541	20250328	111800	50126400	96600	96600	96600	96600	1
542	20250328	111700	50029800	96500	96500	96500	96500	0
543	20250328	111600	50029800	96500	96500	96500	96500	0
544	20250328	111500	50029800	96500	96500	96500	96500	0
545	20250328	111400	50029800	96500	96500	96500	96500	0
546	20250328	111300	50029800	96500	96500	96500	96500	0
547	20250328	111200	50029800	96500	96500	96500	96500	0
548	20250328	111100	50029800	96500	96500	96500	96500	0
549	20250328	111000	50029800	96500	96500	96500	96500	0
550	20250328	110900	50029800	96500	96600	96600	96500	10
551	20250328	110800	49064000	96500	96500	96500	96500	0
552	20250328	110700	49064000	96500	96500	96500	96500	0
553	20250328	110600	49064000	96500	96500	96500	96500	0
554	20250328	110500	49064000	96500	96500	96500	96500	0
555	20250328	110400	49064000	96500	96500	96500	96500	0
556	20250328	110300	49064000	96500	96500	96500	96500	0
557	20250328	110200	49064000	96500	96500	96500	96500	0
558	20250328	110100	49064000	96500	96500	96500	96500	1
559	20250328	110000	48967500	96500	96500	96500	96500	0
560	20250328	105900	48967500	96500	96500	96500	96500	0
561	20250328	105800	48967500	96500	96500	96500	96500	0
562	20250328	105700	48967500	96500	96500	96500	96500	0
563	20250328	105600	48967500	96500	96500	96500	96500	0
564	20250328	105500	48967500	96500	96500	96500	96500	0
565	20250328	105400	48967500	96500	96600	96600	96500	10
566	20250328	105300	48001700	96500	96500	96500	96500	0
567	20250328	105200	48001700	96500	96500	96500	96500	0
568	20250328	105100	48001700	96500	96500	96500	96500	0
569	20250328	105000	48001700	96500	96500	96500	96500	0
570	20250328	104900	48001700	96500	96500	96500	96500	0
571	20250328	104800	48001700	96500	96500	96500	96500	0
572	20250328	104700	48001700	96500	96500	96500	96500	0
573	20250328	104600	48001700	96500	96500	96500	96500	0
574	20250328	104500	48001700	96500	96500	96500	96500	0
575	20250328	104400	48001700	96500	96500	96500	96500	0
576	20250328	104300	48001700	96500	96500	96500	96500	0
577	20250328	104200	48001700	96500	96500	96500	96500	0
578	20250328	104100	48001700	96500	96500	96500	96500	0
579	20250328	104000	48001700	96500	96500	96500	96500	0
580	20250328	103900	48001700	96500	96500	96500	96500	0
581	20250328	103800	48001700	96500	96500	96500	96500	1
582	20250328	103700	47905200	96500	96500	96500	96500	0
583	20250328	103600	47905200	96500	96500	96500	96500	2
584	20250328	103500	47712200	96500	96500	96500	96500	0
585	20250328	103400	47712200	96500	96500	96500	96500	1
586	20250328	103300	47615700	96500	96500	96500	96500	7
587	20250328	103200	46940200	96500	96500	96500	96500	0
588	20250328	103100	46940200	96500	96200	96500	96200	180
589	20250328	103000	29619200	96200	96200	96200	96200	27
590	20250328	102900	27021800	96300	96300	96300	96300	1
591	20250328	102800	26925500	96300	96300	96300	96300	0
592	20250328	102700	26925500	96300	96300	96300	96300	7
593	20250328	102600	26251400	96300	96300	96300	96300	0
594	20250328	102500	26251400	96300	96300	96300	96300	0
595	20250328	102400	26251400	96300	96300	96300	96300	1
596	20250328	102300	26155100	96300	96300	96300	96300	4
597	20250328	102200	25769900	96500	96500	96500	96500	1
598	20250328	102100	25673400	96500	96500	96500	96500	0
599	20250328	102000	25673400	96500	96500	96500	96500	1
600	20250328	101900	25576900	96500	96500	96500	96500	2
601	20250328	101800	25383900	96500	96500	96500	96500	0
602	20250328	101700	25383900	96500	96500	96500	96500	16
603	20250328	101600	23839900	96500	96500	96500	96500	0
604	20250328	101500	23839900	96500	96500	96500	96500	1
605	20250328	101400	23743400	96500	96500	96500	96500	3
606	20250328	101300	23453900	96700	96700	96700	96700	1
607	20250328	101200	23357200	96700	96700	96700	96700	1
608	20250328	101100	23260500	96700	96700	96700	96700	0
609	20250328	101000	23260500	96700	96700	96700	96700	1
610	20250328	100900	23163800	96700	96700	96700	96700	1
611	20250328	100800	23067100	96700	96700	96700	96700	1
612	20250328	100700	22970400	96700	96700	96700	96700	2
613	20250328	100600	22777000	96800	96800	96800	96800	1
614	20250328	100500	22680200	96800	96800	96800	96800	1
615	20250328	100400	22583400	96800	96800	96800	96800	0
616	20250328	100300	22583400	96800	96800	96800	96800	3
617	20250328	100200	22293000	96800	96800	96800	96800	0
618	20250328	100100	22293000	96800	96800	96800	96800	1
619	20250328	100000	22196200	96800	96800	96800	96800	1
620	20250328	095900	22099400	96800	96800	96800	96800	1
621	20250328	095800	22002600	96800	96800	96800	96800	1
622	20250328	095700	21905800	96800	96800	96800	96800	0
623	20250328	095600	21905800	96800	96800	96800	96800	1
624	20250328	095500	21809000	96800	96800	96800	96800	0
625	20250328	095400	21809000	96800	96800	96800	96800	1
626	20250328	095300	21712200	96800	96800	96800	96800	0
627	20250328	095200	21712200	96800	96800	96800	96800	1
628	20250328	095100	21615400	96800	96800	96800	96800	1
629	20250328	095000	21518600	96800	96800	96800	96800	0
630	20250328	094900	21518600	96800	96800	96800	96800	1
631	20250328	094800	21421800	96800	96800	96800	96800	0
632	20250328	094700	21421800	96800	96700	96800	96700	3
633	20250328	094600	21131500	96700	96700	96700	96700	3
634	20250328	094500	20841400	96700	96700	96700	96700	0
635	20250328	094400	20841400	96700	96700	96700	96700	0
636	20250328	094300	20841400	96700	96700	96700	96700	0
637	20250328	094200	20841400	96700	96700	96700	96700	0
638	20250328	094100	20841400	96700	96700	96700	96700	0
639	20250328	094000	20841400	96700	96900	96900	96700	4
640	20250328	093900	20454100	97000	97000	97000	97000	0
641	20250328	093800	20454100	97000	97000	97000	97000	1
642	20250328	093700	20357100	97000	97000	97000	97000	1
643	20250328	093600	20260100	97000	97000	97000	97000	1
644	20250328	093500	20163100	97000	97000	97000	97000	2
645	20250328	093400	19969100	97000	97000	97000	97000	70
646	20250328	093300	13179100	97000	97000	97000	97000	1
647	20250328	093200	13082100	96900	96900	96900	96900	0
648	20250328	093100	13082100	96900	96900	96900	96900	1
649	20250328	093000	12985200	96800	96800	96800	96800	1
650	20250328	092900	12888400	96700	96700	96700	96700	0
651	20250328	092800	12888400	96700	96700	96700	96700	1
652	20250328	092700	12791700	96600	96600	96600	96600	0
653	20250328	092600	12791700	96600	96500	96600	96500	2
654	20250328	092500	12598600	96400	96400	96400	96400	39
655	20250328	092400	8839000	96400	96400	96400	96400	1
656	20250328	092300	8742600	96300	96300	96300	96300	6
657	20250328	092200	8164800	96200	96200	96200	96200	0
658	20250328	092100	8164800	96200	96200	96200	96200	9
659	20250328	092000	7299000	96000	96100	96100	96000	14
660	20250328	091900	5954800	95900	95900	95900	95900	0
661	20250328	091800	5954800	95900	95900	95900	95900	0
662	20250328	091700	5954800	95900	95900	95900	95900	0
663	20250328	091600	5954800	95900	95900	95900	95900	0
664	20250328	091500	5954800	95900	95900	95900	95900	0
665	20250328	091400	5954800	95900	95900	95900	95900	0
666	20250328	091300	5954800	95900	96000	96000	95900	10
667	20250328	091200	4995700	95900	95900	95900	95900	0
668	20250328	091100	4995700	95900	95900	95900	95900	0
669	20250328	091000	4995700	95900	95900	95900	95900	0
670	20250328	090900	4995700	95900	96100	96100	95900	38
671	20250328	090800	1347500	96100	96100	96100	96100	0
672	20250328	090700	1347500	96100	96100	96100	96100	1
673	20250328	090600	1251400	96200	96400	96400	96200	11
674	20250328	090500	192800	96400	96400	96400	96400	0
675	20250328	090400	192800	96400	96400	96400	96400	0
676	20250328	090300	192800	96400	96400	96400	96400	1
677	20250328	090200	96400	96400	96400	96400	96400	0
678	20250328	090100	96400	96400	96400	96400	96400	0
679	20250328	090000	96400	96400	96400	96400	96400	1