KissMeData/120030/min/candle-20240311.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240311	201300	143383300	97000	97000	97000	97000	222
3	20240311	201200	143383300	97000	97000	97000	97000	0
4	20240311	201100	143383300	97000	97000	97000	97000	0
5	20240311	201000	143383300	97000	97000	97000	97000	0
6	20240311	200900	143383300	97000	97000	97000	97000	0
7	20240311	200800	143383300	97000	97000	97000	97000	0
8	20240311	200700	143383300	97000	97000	97000	97000	0
9	20240311	200600	143383300	97000	97000	97000	97000	0
10	20240311	200500	143383300	97000	97000	97000	97000	0
11	20240311	200400	143383300	97000	97000	97000	97000	0
12	20240311	200300	143383300	97000	97000	97000	97000	0
13	20240311	200200	143383300	97000	97000	97000	97000	0
14	20240311	200100	143383300	97000	97000	97000	97000	0
15	20240311	200000	143383300	97000	97000	97000	97000	0
16	20240311	195900	143383300	97000	97000	97000	97000	0
17	20240311	195800	143383300	97000	97000	97000	97000	0
18	20240311	195700	143383300	97000	97000	97000	97000	0
19	20240311	195600	143383300	97000	97000	97000	97000	0
20	20240311	195500	143383300	97000	97000	97000	97000	0
21	20240311	195400	143383300	97000	97000	97000	97000	0
22	20240311	195300	143383300	97000	97000	97000	97000	0
23	20240311	195200	143383300	97000	97000	97000	97000	0
24	20240311	195100	143383300	97000	97000	97000	97000	0
25	20240311	195000	143383300	97000	97000	97000	97000	0
26	20240311	194900	143383300	97000	97000	97000	97000	0
27	20240311	194800	143383300	97000	97000	97000	97000	0
28	20240311	194700	143383300	97000	97000	97000	97000	0
29	20240311	194600	143383300	97000	97000	97000	97000	0
30	20240311	194500	143383300	97000	97000	97000	97000	0
31	20240311	194400	143383300	97000	97000	97000	97000	0
32	20240311	194300	143383300	97000	97000	97000	97000	222
33	20240311	194200	143383300	97000	97000	97000	97000	0
34	20240311	194100	143383300	97000	97000	97000	97000	0
35	20240311	194000	143383300	97000	97000	97000	97000	0
36	20240311	193900	143383300	97000	97000	97000	97000	0
37	20240311	193800	143383300	97000	97000	97000	97000	0
38	20240311	193700	143383300	97000	97000	97000	97000	0
39	20240311	193600	143383300	97000	97000	97000	97000	0
40	20240311	193500	143383300	97000	97000	97000	97000	0
41	20240311	193400	143383300	97000	97000	97000	97000	0
42	20240311	193300	143383300	97000	97000	97000	97000	0
43	20240311	193200	143383300	97000	97000	97000	97000	0
44	20240311	193100	143383300	97000	97000	97000	97000	0
45	20240311	193000	143383300	97000	97000	97000	97000	0
46	20240311	192900	143383300	97000	97000	97000	97000	0
47	20240311	192800	143383300	97000	97000	97000	97000	0
48	20240311	192700	143383300	97000	97000	97000	97000	0
49	20240311	192600	143383300	97000	97000	97000	97000	0
50	20240311	192500	143383300	97000	97000	97000	97000	0
51	20240311	192400	143383300	97000	97000	97000	97000	0
52	20240311	192300	143383300	97000	97000	97000	97000	0
53	20240311	192200	143383300	97000	97000	97000	97000	0
54	20240311	192100	143383300	97000	97000	97000	97000	0
55	20240311	192000	143383300	97000	97000	97000	97000	0
56	20240311	191900	143383300	97000	97000	97000	97000	0
57	20240311	191800	143383300	97000	97000	97000	97000	0
58	20240311	191700	143383300	97000	97000	97000	97000	0
59	20240311	191600	143383300	97000	97000	97000	97000	0
60	20240311	191500	143383300	97000	97000	97000	97000	0
61	20240311	191400	143383300	97000	97000	97000	97000	0
62	20240311	191300	143383300	97000	97000	97000	97000	222
63	20240311	191200	143383300	97000	97000	97000	97000	0
64	20240311	191100	143383300	97000	97000	97000	97000	0
65	20240311	191000	143383300	97000	97000	97000	97000	0
66	20240311	190900	143383300	97000	97000	97000	97000	0
67	20240311	190800	143383300	97000	97000	97000	97000	0
68	20240311	190700	143383300	97000	97000	97000	97000	0
69	20240311	190600	143383300	97000	97000	97000	97000	0
70	20240311	190500	143383300	97000	97000	97000	97000	0
71	20240311	190400	143383300	97000	97000	97000	97000	0
72	20240311	190300	143383300	97000	97000	97000	97000	0
73	20240311	190200	143383300	97000	97000	97000	97000	0
74	20240311	190100	143383300	97000	97000	97000	97000	0
75	20240311	190000	143383300	97000	97000	97000	97000	0
76	20240311	185900	143383300	97000	97000	97000	97000	0
77	20240311	185800	143383300	97000	97000	97000	97000	0
78	20240311	185700	143383300	97000	97000	97000	97000	0
79	20240311	185600	143383300	97000	97000	97000	97000	0
80	20240311	185500	143383300	97000	97000	97000	97000	0
81	20240311	185400	143383300	97000	97000	97000	97000	0
82	20240311	185300	143383300	97000	97000	97000	97000	0
83	20240311	185200	143383300	97000	97000	97000	97000	0
84	20240311	185100	143383300	97000	97000	97000	97000	0
85	20240311	185000	143383300	97000	97000	97000	97000	0
86	20240311	184900	143383300	97000	97000	97000	97000	0
87	20240311	184800	143383300	97000	97000	97000	97000	0
88	20240311	184700	143383300	97000	97000	97000	97000	0
89	20240311	184600	143383300	97000	97000	97000	97000	0
90	20240311	184500	143383300	97000	97000	97000	97000	0
91	20240311	184400	143383300	97000	97000	97000	97000	0
92	20240311	184300	143383300	97000	97000	97000	97000	222
93	20240311	184200	143383300	97000	97000	97000	97000	0
94	20240311	184100	143383300	97000	97000	97000	97000	0
95	20240311	184000	143383300	97000	97000	97000	97000	0
96	20240311	183900	143383300	97000	97000	97000	97000	0
97	20240311	183800	143383300	97000	97000	97000	97000	0
98	20240311	183700	143383300	97000	97000	97000	97000	0
99	20240311	183600	143383300	97000	97000	97000	97000	0
100	20240311	183500	143383300	97000	97000	97000	97000	0
101	20240311	183400	143383300	97000	97000	97000	97000	0
102	20240311	183300	143383300	97000	97000	97000	97000	0
103	20240311	183200	143383300	97000	97000	97000	97000	0
104	20240311	183100	143383300	97000	97000	97000	97000	0
105	20240311	183000	143383300	97000	97000	97000	97000	0
106	20240311	182900	143383300	97000	97000	97000	97000	0
107	20240311	182800	143383300	97000	97000	97000	97000	0
108	20240311	182700	143383300	97000	97000	97000	97000	0
109	20240311	182600	143383300	97000	97000	97000	97000	0
110	20240311	182500	143383300	97000	97000	97000	97000	0
111	20240311	182400	143383300	97000	97000	97000	97000	0
112	20240311	182300	143383300	97000	97000	97000	97000	0
113	20240311	182200	143383300	97000	97000	97000	97000	0
114	20240311	182100	143383300	97000	97000	97000	97000	0
115	20240311	182000	143383300	97000	97000	97000	97000	0
116	20240311	181900	143383300	97000	97000	97000	97000	0
117	20240311	181800	143383300	97000	97000	97000	97000	0
118	20240311	181700	143383300	97000	97000	97000	97000	0
119	20240311	181600	143383300	97000	97000	97000	97000	0
120	20240311	181500	143383300	97000	97000	97000	97000	0
121	20240311	181400	143383300	97000	97000	97000	97000	0
122	20240311	181300	143383300	97000	97000	97000	97000	222
123	20240311	181200	143383300	97000	97000	97000	97000	0
124	20240311	181100	143383300	97000	97000	97000	97000	0
125	20240311	181000	143383300	97000	97000	97000	97000	0
126	20240311	180900	143383300	97000	97000	97000	97000	0
127	20240311	180800	143383300	97000	97000	97000	97000	0
128	20240311	180700	143383300	97000	97000	97000	97000	0
129	20240311	180600	143383300	97000	97000	97000	97000	0
130	20240311	180500	143383300	97000	97000	97000	97000	0
131	20240311	180400	143383300	97000	97000	97000	97000	0
132	20240311	180300	143383300	97000	97000	97000	97000	0
133	20240311	180200	143383300	97000	97000	97000	97000	0
134	20240311	180100	143383300	97000	97000	97000	97000	0
135	20240311	180000	143383300	97000	97000	97000	97000	0
136	20240311	175900	143383300	97000	97000	97000	97000	0
137	20240311	175800	143383300	97000	97000	97000	97000	0
138	20240311	175700	143383300	97000	97000	97000	97000	0
139	20240311	175600	143383300	97000	97000	97000	97000	0
140	20240311	175500	143383300	97000	97000	97000	97000	0
141	20240311	175400	143383300	97000	97000	97000	97000	0
142	20240311	175300	143383300	97000	97000	97000	97000	0
143	20240311	175200	143383300	97000	97000	97000	97000	0
144	20240311	175100	143383300	97000	97000	97000	97000	0
145	20240311	175000	143383300	97000	97000	97000	97000	0
146	20240311	174900	143383300	97000	97000	97000	97000	0
147	20240311	174800	143383300	97000	97000	97000	97000	0
148	20240311	174700	143383300	97000	97000	97000	97000	0
149	20240311	174600	143383300	97000	97000	97000	97000	0
150	20240311	174500	143383300	97000	97000	97000	97000	0
151	20240311	174400	143383300	97000	97000	97000	97000	0
152	20240311	174300	143383300	97000	97000	97000	97000	222
153	20240311	174200	143383300	97000	97000	97000	97000	0
154	20240311	174100	143383300	97000	97000	97000	97000	0
155	20240311	174000	143383300	97000	97000	97000	97000	0
156	20240311	173900	143383300	97000	97000	97000	97000	0
157	20240311	173800	143383300	97000	97000	97000	97000	0
158	20240311	173700	143383300	97000	97000	97000	97000	0
159	20240311	173600	143383300	97000	97000	97000	97000	0
160	20240311	173500	143383300	97000	97000	97000	97000	0
161	20240311	173400	143383300	97000	97000	97000	97000	0
162	20240311	173300	143383300	97000	97000	97000	97000	0
163	20240311	173200	143383300	97000	97000	97000	97000	0
164	20240311	173100	143383300	97000	97000	97000	97000	0
165	20240311	173000	143383300	97000	97000	97000	97000	0
166	20240311	172900	143383300	97000	97000	97000	97000	0
167	20240311	172800	143383300	97000	97000	97000	97000	0
168	20240311	172700	143383300	97000	97000	97000	97000	0
169	20240311	172600	143383300	97000	97000	97000	97000	0
170	20240311	172500	143383300	97000	97000	97000	97000	0
171	20240311	172400	143383300	97000	97000	97000	97000	0
172	20240311	172300	143383300	97000	97000	97000	97000	0
173	20240311	172200	143383300	97000	97000	97000	97000	0
174	20240311	172100	143383300	97000	97000	97000	97000	0
175	20240311	172000	143383300	97000	97000	97000	97000	0
176	20240311	171900	143383300	97000	97000	97000	97000	0
177	20240311	171800	143383300	97000	97000	97000	97000	0
178	20240311	171700	143383300	97000	97000	97000	97000	0
179	20240311	171600	143383300	97000	97000	97000	97000	0
180	20240311	171500	143383300	97000	97000	97000	97000	0
181	20240311	171400	143383300	97000	97000	97000	97000	0
182	20240311	171300	143383300	97000	97000	97000	97000	222
183	20240311	171200	143383300	97000	97000	97000	97000	0
184	20240311	171100	143383300	97000	97000	97000	97000	0
185	20240311	171000	143383300	97000	97000	97000	97000	0
186	20240311	170900	143383300	97000	97000	97000	97000	0
187	20240311	170800	143383300	97000	97000	97000	97000	0
188	20240311	170700	143383300	97000	97000	97000	97000	0
189	20240311	170600	143383300	97000	97000	97000	97000	0
190	20240311	170500	143383300	97000	97000	97000	97000	0
191	20240311	170400	143383300	97000	97000	97000	97000	0
192	20240311	170300	143383300	97000	97000	97000	97000	0
193	20240311	170200	143383300	97000	97000	97000	97000	0
194	20240311	170100	143383300	97000	97000	97000	97000	0
195	20240311	170000	143383300	97000	97000	97000	97000	0
196	20240311	165900	143383300	97000	97000	97000	97000	0
197	20240311	165800	143383300	97000	97000	97000	97000	0
198	20240311	165700	143383300	97000	97000	97000	97000	0
199	20240311	165600	143383300	97000	97000	97000	97000	0
200	20240311	165500	143383300	97000	97000	97000	97000	0
201	20240311	165400	143383300	97000	97000	97000	97000	0
202	20240311	165300	143383300	97000	97000	97000	97000	0
203	20240311	165200	143383300	97000	97000	97000	97000	0
204	20240311	165100	143383300	97000	97000	97000	97000	0
205	20240311	165000	143383300	97000	97000	97000	97000	0
206	20240311	164900	143383300	97000	97000	97000	97000	0
207	20240311	164800	143383300	97000	97000	97000	97000	0
208	20240311	164700	143383300	97000	97000	97000	97000	0
209	20240311	164600	143383300	97000	97000	97000	97000	0
210	20240311	164500	143383300	97000	97000	97000	97000	0
211	20240311	164400	143383300	97000	97000	97000	97000	0
212	20240311	164300	143383300	97000	97000	97000	97000	222
213	20240311	164200	143383300	97000	97000	97000	97000	0
214	20240311	164100	143383300	97000	97000	97000	97000	0
215	20240311	164000	143383300	97000	97000	97000	97000	0
216	20240311	163900	143383300	97000	97000	97000	97000	0
217	20240311	163800	143383300	97000	97000	97000	97000	0
218	20240311	163700	143383300	97000	97000	97000	97000	0
219	20240311	163600	143383300	97000	97000	97000	97000	0
220	20240311	163500	143383300	97000	97000	97000	97000	0
221	20240311	163400	143383300	97000	97000	97000	97000	0
222	20240311	163300	143383300	97000	97000	97000	97000	0
223	20240311	163200	143383300	97000	97000	97000	97000	0
224	20240311	163100	143383300	97000	97000	97000	97000	0
225	20240311	163000	143383300	97000	97000	97000	97000	0
226	20240311	162900	143383300	97000	97000	97000	97000	0
227	20240311	162800	143383300	97000	97000	97000	97000	0
228	20240311	162700	143383300	97000	97000	97000	97000	0
229	20240311	162600	143383300	97000	97000	97000	97000	0
230	20240311	162500	143383300	97000	97000	97000	97000	0
231	20240311	162400	143383300	97000	97000	97000	97000	0
232	20240311	162300	143383300	97000	97000	97000	97000	0
233	20240311	162200	143383300	97000	97000	97000	97000	0
234	20240311	162100	143383300	97000	97000	97000	97000	0
235	20240311	162000	143383300	97000	97000	97000	97000	0
236	20240311	161900	143383300	97000	97000	97000	97000	0
237	20240311	161800	143383300	97000	97000	97000	97000	0
238	20240311	161700	143383300	97000	97000	97000	97000	0
239	20240311	161600	143383300	97000	97000	97000	97000	0
240	20240311	161500	143383300	97000	97000	97000	97000	0
241	20240311	161400	143383300	97000	97000	97000	97000	0
242	20240311	161300	143383300	97000	97000	97000	97000	222
243	20240311	161200	143383300	97000	97000	97000	97000	0
244	20240311	161100	143383300	97000	97000	97000	97000	0
245	20240311	161000	143383300	97000	97000	97000	97000	0
246	20240311	160900	143383300	97000	97000	97000	97000	0
247	20240311	160800	143383300	97000	97000	97000	97000	0
248	20240311	160700	143383300	97000	97000	97000	97000	0
249	20240311	160600	143383300	97000	97000	97000	97000	0
250	20240311	160500	143383300	97000	97000	97000	97000	0
251	20240311	160400	143383300	97000	97000	97000	97000	0
252	20240311	160300	143383300	97000	97000	97000	97000	0
253	20240311	160200	143383300	97000	97000	97000	97000	0
254	20240311	160100	143383300	97000	97000	97000	97000	0
255	20240311	160000	143383300	97000	97000	97000	97000	0
256	20240311	155900	143383300	97000	97000	97000	97000	0
257	20240311	155800	143383300	97000	97000	97000	97000	0
258	20240311	155700	143383300	97000	97000	97000	97000	0
259	20240311	155600	143383300	97000	97000	97000	97000	0
260	20240311	155500	143383300	97000	97000	97000	97000	0
261	20240311	155400	143383300	97000	97000	97000	97000	0
262	20240311	155300	143383300	97000	97000	97000	97000	0
263	20240311	155200	143383300	97000	97000	97000	97000	0
264	20240311	155100	143383300	97000	97000	97000	97000	0
265	20240311	155000	143383300	97000	97000	97000	97000	0
266	20240311	154900	143383300	97000	97000	97000	97000	0
267	20240311	154800	143383300	97000	97000	97000	97000	0
268	20240311	154700	143383300	97000	97000	97000	97000	0
269	20240311	154600	143383300	97000	97000	97000	97000	0
270	20240311	154500	143383300	97000	97000	97000	97000	0
271	20240311	154400	143383300	97000	97000	97000	97000	0
272	20240311	154300	143383300	97000	97000	97000	97000	222
273	20240311	154200	143383300	97000	97000	97000	97000	0
274	20240311	154100	143383300	97000	97000	97000	97000	0
275	20240311	154000	143383300	97000	97000	97000	97000	0
276	20240311	153900	143383300	97000	97000	97000	97000	0
277	20240311	153800	143383300	97000	97000	97000	97000	0
278	20240311	153700	143383300	97000	97000	97000	97000	0
279	20240311	153600	143383300	97000	97000	97000	97000	0
280	20240311	153500	143383300	97000	97000	97000	97000	0
281	20240311	153400	143383300	97000	97000	97000	97000	0
282	20240311	153300	143383300	97000	97000	97000	97000	0
283	20240311	153200	143383300	97000	97000	97000	97000	0
284	20240311	153100	143383300	97000	97000	97000	97000	0
285	20240311	153000	143383300	97000	97000	97000	97000	222
286	20240311	152900	121849300	97200	97200	97200	97200	0
287	20240311	152800	121849300	97200	97200	97200	97200	0
288	20240311	152700	121849300	97200	97200	97200	97200	0
289	20240311	152600	121849300	97200	97200	97200	97200	0
290	20240311	152500	121849300	97200	97200	97200	97200	0
291	20240311	152400	121849300	97200	97200	97200	97200	0
292	20240311	152300	121849300	97200	97200	97200	97200	0
293	20240311	152200	121849300	97200	97200	97200	97200	0
294	20240311	152100	121849300	97200	97200	97200	97200	0
295	20240311	152000	121849300	97200	97200	97200	97200	0
296	20240311	151900	121849300	97200	97200	97200	97200	2
297	20240311	151800	121654900	97100	97100	97100	97100	0
298	20240311	151700	121654900	97100	97100	97100	97100	0
299	20240311	151600	121654900	97100	97100	97100	97100	0
300	20240311	151500	121654900	97100	97100	97100	97100	1
301	20240311	151400	121557800	97100	97100	97100	97100	0
302	20240311	151300	121557800	97100	97100	97100	97100	0
303	20240311	151200	121557800	97100	97100	97100	97100	0
304	20240311	151100	121557800	97100	97100	97100	97100	4
305	20240311	151000	121169400	97100	97100	97100	97100	1
306	20240311	150900	121072300	97100	97100	97100	97100	0
307	20240311	150800	121072300	97100	97100	97100	97100	0
308	20240311	150700	121072300	97100	97100	97100	97100	0
309	20240311	150600	121072300	97100	97100	97100	97100	0
310	20240311	150500	121072300	97100	97100	97100	97100	0
311	20240311	150400	121072300	97100	97100	97100	97100	0
312	20240311	150300	121072300	97100	97100	97100	97100	0
313	20240311	150200	121072300	97100	97100	97100	97100	0
314	20240311	150100	121072300	97100	97100	97100	97100	8
315	20240311	150000	120295500	97100	97100	97100	97100	4
316	20240311	145900	119907100	97300	97300	97300	97300	0
317	20240311	145800	119907100	97300	97300	97300	97300	3
318	20240311	145700	119615200	97300	97300	97300	97300	3
319	20240311	145600	119323300	97000	97000	97000	97000	0
320	20240311	145500	119323300	97000	97000	97000	97000	0
321	20240311	145400	119323300	97000	97000	97000	97000	0
322	20240311	145300	119323300	97000	97000	97000	97000	0
323	20240311	145200	119323300	97000	97000	97000	97000	0
324	20240311	145100	119323300	97000	97000	97000	97000	0
325	20240311	145000	119323300	97000	97000	97000	97000	0
326	20240311	144900	119323300	97000	97000	97000	97000	0
327	20240311	144800	119323300	97000	97000	97000	97000	0
328	20240311	144700	119323300	97000	97000	97000	97000	0
329	20240311	144600	119323300	97000	97000	97000	97000	0
330	20240311	144500	119323300	97000	97000	97000	97000	0
331	20240311	144400	119323300	97000	97000	97000	97000	0
332	20240311	144300	119323300	97000	97000	97000	97000	0
333	20240311	144200	119323300	97000	97000	97000	97000	0
334	20240311	144100	119323300	97000	97000	97000	97000	10
335	20240311	144000	118353300	97300	97300	97300	97300	4
336	20240311	143900	117964100	97300	97300	97300	97300	1
337	20240311	143800	117866800	97300	97300	97300	97300	4
338	20240311	143700	117477600	97400	97400	97400	97400	0
339	20240311	143600	117477600	97400	97400	97400	97400	0
340	20240311	143500	117477600	97400	97400	97400	97400	1
341	20240311	143400	117380200	97400	97400	97400	97400	0
342	20240311	143300	117380200	97400	97400	97400	97400	0
343	20240311	143200	117380200	97400	97400	97400	97400	1
344	20240311	143100	117282800	97400	97400	97400	97400	0
345	20240311	143000	117282800	97400	97400	97400	97400	5
346	20240311	142900	116795800	97300	97300	97300	97300	21
347	20240311	142800	114752500	97400	97400	97400	97400	1
348	20240311	142700	114655100	97400	97300	97400	97300	13
349	20240311	142600	113390100	97300	97300	97300	97300	0
350	20240311	142500	113390100	97300	97500	97500	97300	27
351	20240311	142400	110762800	97500	97400	97500	97400	2
352	20240311	142300	110567900	97300	97300	97300	97300	25
353	20240311	142200	108135400	97300	97300	97300	97300	0
354	20240311	142100	108135400	97300	97300	97300	97300	1
355	20240311	142000	108038100	97300	97300	97300	97300	0
356	20240311	141900	108038100	97300	97300	97300	97300	0
357	20240311	141800	108038100	97300	97300	97300	97300	1
358	20240311	141700	107940800	97300	97300	97300	97300	0
359	20240311	141600	107940800	97300	97300	97300	97300	0
360	20240311	141500	107940800	97300	97300	97300	97300	0
361	20240311	141400	107940800	97300	97300	97300	97300	1
362	20240311	141300	107843500	97300	97300	97300	97300	0
363	20240311	141200	107843500	97300	97300	97300	97300	0
364	20240311	141100	107843500	97300	97300	97300	97300	1
365	20240311	141000	107746200	97300	97300	97300	97300	3
366	20240311	140900	107454300	97300	97300	97300	97300	0
367	20240311	140800	107454300	97300	97300	97300	97300	27
368	20240311	140700	104827200	97300	97300	97300	97300	3
369	20240311	140600	104535300	97300	97300	97300	97300	0
370	20240311	140500	104535300	97300	97300	97300	97300	1
371	20240311	140400	104438000	96900	96900	96900	96900	0
372	20240311	140300	104438000	96900	96900	96900	96900	0
373	20240311	140200	104438000	96900	97000	97000	96900	3
374	20240311	140100	104147100	96900	96900	96900	96900	0
375	20240311	140000	104147100	96900	96900	96900	96900	0
376	20240311	135900	104147100	96900	96900	96900	96900	0
377	20240311	135800	104147100	96900	96900	96900	96900	0
378	20240311	135700	104147100	96900	96900	96900	96900	0
379	20240311	135600	104147100	96900	96900	96900	96900	0
380	20240311	135500	104147100	96900	96900	96900	96900	0
381	20240311	135400	104147100	96900	96900	96900	96900	0
382	20240311	135300	104147100	96900	96900	96900	96900	0
383	20240311	135200	104147100	96900	96900	96900	96900	2
384	20240311	135100	103953300	96800	96800	96800	96800	0
385	20240311	135000	103953300	96800	96800	96800	96800	0
386	20240311	134900	103953300	96800	96800	96800	96800	0
387	20240311	134800	103953300	96800	96800	96800	96800	0
388	20240311	134700	103953300	96800	96800	96800	96800	0
389	20240311	134600	103953300	96800	96800	96800	96800	0
390	20240311	134500	103953300	96800	96800	96800	96800	0
391	20240311	134400	103953300	96800	96800	96800	96800	1
392	20240311	134300	103856500	97400	97400	97400	97400	0
393	20240311	134200	103856500	97400	97400	97400	97400	1
394	20240311	134100	103759100	97400	97400	97400	97400	0
395	20240311	134000	103759100	97400	97400	97400	97400	0
396	20240311	133900	103759100	97400	97400	97400	97400	1
397	20240311	133800	103661700	97400	97400	97400	97400	0
398	20240311	133700	103661700	97400	97400	97400	97400	0
399	20240311	133600	103661700	97400	97400	97400	97400	0
400	20240311	133500	103661700	97400	97400	97400	97400	1
401	20240311	133400	103564300	97400	97400	97400	97400	3
402	20240311	133300	103272100	96700	96700	96700	96700	0
403	20240311	133200	103272100	96700	96800	96800	96700	17
404	20240311	133100	101626700	96800	96900	96900	96800	19
405	20240311	133000	99786700	97000	97000	97000	97000	9
406	20240311	132900	98913700	97400	97400	97400	97400	1
407	20240311	132800	98816300	97400	97400	97400	97400	1
408	20240311	132700	98718900	97400	97400	97400	97400	0
409	20240311	132600	98718900	97400	97400	97400	97400	0
410	20240311	132500	98718900	97400	97400	97400	97400	1
411	20240311	132400	98621500	97500	97500	97500	97500	0
412	20240311	132300	98621500	97500	97500	97500	97500	5
413	20240311	132200	98134000	97500	97500	97500	97500	0
414	20240311	132100	98134000	97500	97500	97500	97500	1
415	20240311	132000	98036500	97700	97400	97700	97400	147
416	20240311	131900	83684500	97400	97400	97400	97400	0
417	20240311	131800	83684500	97400	97400	97400	97400	30
418	20240311	131700	80762500	97400	97400	97400	97400	0
419	20240311	131600	80762500	97400	97400	97400	97400	0
420	20240311	131500	80762500	97400	97400	97400	97400	0
421	20240311	131400	80762500	97400	97400	97400	97400	1
422	20240311	131300	80665100	97400	97400	97400	97400	0
423	20240311	131200	80665100	97400	97400	97400	97400	0
424	20240311	131100	80665100	97400	97400	97400	97400	1
425	20240311	131000	80567700	97400	97400	97400	97400	0
426	20240311	130900	80567700	97400	97400	97400	97400	0
427	20240311	130800	80567700	97400	97400	97400	97400	0
428	20240311	130700	80567700	97400	97400	97400	97400	1
429	20240311	130600	80470300	97400	97400	97400	97400	0
430	20240311	130500	80470300	97400	97400	97400	97400	0
431	20240311	130400	80470300	97400	97400	97400	97400	1
432	20240311	130300	80372900	97400	97400	97400	97400	0
433	20240311	130200	80372900	97400	97400	97400	97400	0
434	20240311	130100	80372900	97400	97400	97400	97400	0
435	20240311	130000	80372900	97400	97400	97400	97400	1
436	20240311	125900	80275500	97400	97400	97400	97400	0
437	20240311	125800	80275500	97400	97400	97400	97400	0
438	20240311	125700	80275500	97400	97400	97400	97400	0
439	20240311	125600	80275500	97400	97400	97400	97400	1
440	20240311	125500	80178100	97400	97400	97400	97400	0
441	20240311	125400	80178100	97400	97400	97400	97400	0
442	20240311	125300	80178100	97400	97400	97400	97400	1
443	20240311	125200	80080700	97500	97500	97500	97500	0
444	20240311	125100	80080700	97500	97500	97500	97500	0
445	20240311	125000	80080700	97500	97500	97500	97500	0
446	20240311	124900	80080700	97500	97300	97500	97300	32
447	20240311	124800	76961800	97200	97000	97200	97000	65
448	20240311	124700	70649200	97000	97000	97000	97000	0
449	20240311	124600	70649200	97000	97000	97000	97000	2
450	20240311	124500	70455200	97000	97000	97000	97000	3
451	20240311	124400	70164200	97000	97000	97000	97000	0
452	20240311	124300	70164200	97000	97000	97000	97000	0
453	20240311	124200	70164200	97000	97000	97000	97000	0
454	20240311	124100	70164200	97000	97000	97000	97000	0
455	20240311	124000	70164200	97000	97000	97000	97000	0
456	20240311	123900	70164200	97000	97000	97000	97000	0
457	20240311	123800	70164200	97000	97000	97000	97000	0
458	20240311	123700	70164200	97000	97000	97000	97000	0
459	20240311	123600	70164200	97000	97000	97000	97000	1
460	20240311	123500	70067200	97100	97100	97100	97100	1
461	20240311	123400	69970100	97100	97100	97100	97100	0
462	20240311	123300	69970100	97100	97100	97100	97100	0
463	20240311	123200	69970100	97100	97100	97100	97100	1
464	20240311	123100	69873000	97000	97000	97000	97000	2
465	20240311	123000	69679000	97100	97100	97100	97100	0
466	20240311	122900	69679000	97100	97100	97100	97100	0
467	20240311	122800	69679000	97100	97100	97100	97100	1
468	20240311	122700	69581900	97000	97000	97000	97000	6
469	20240311	122600	68999900	97100	97100	97100	97100	0
470	20240311	122500	68999900	97100	97100	97100	97100	1
471	20240311	122400	68902800	97100	97100	97100	97100	0
472	20240311	122300	68902800	97100	97100	97100	97100	0
473	20240311	122200	68902800	97100	97100	97100	97100	2
474	20240311	122100	68708600	97000	97000	97000	97000	0
475	20240311	122000	68708600	97000	97000	97000	97000	2
476	20240311	121900	68514600	97000	97000	97000	97000	0
477	20240311	121800	68514600	97000	97000	97000	97000	0
478	20240311	121700	68514600	97000	97000	97000	97000	0
479	20240311	121600	68514600	97000	97000	97000	97000	1
480	20240311	121500	68417600	97000	97000	97000	97000	0
481	20240311	121400	68417600	97000	97000	97000	97000	0
482	20240311	121300	68417600	97000	97000	97000	97000	0
483	20240311	121200	68417600	97000	97000	97000	97000	0
484	20240311	121100	68417600	97000	97100	97100	97000	4
485	20240311	121000	68029500	97100	97100	97100	97100	0
486	20240311	120900	68029500	97100	97100	97100	97100	0
487	20240311	120800	68029500	97100	97100	97100	97100	0
488	20240311	120700	68029500	97100	97200	97200	97100	3
489	20240311	120600	67738100	97100	97100	97100	97100	0
490	20240311	120500	67738100	97100	97100	97100	97100	0
491	20240311	120400	67738100	97100	97100	97100	97100	0
492	20240311	120300	67738100	97100	97100	97100	97100	1
493	20240311	120200	67641000	97000	97000	97000	97000	0
494	20240311	120100	67641000	97000	97000	97000	97000	0
495	20240311	120000	67641000	97000	97000	97000	97000	0
496	20240311	115900	67641000	97000	97000	97000	97000	0
497	20240311	115800	67641000	97000	97000	97000	97000	0
498	20240311	115700	67641000	97000	97000	97000	97000	0
499	20240311	115600	67641000	97000	97000	97000	97000	0
500	20240311	115500	67641000	97000	97000	97000	97000	0
501	20240311	115400	67641000	97000	97000	97000	97000	0
502	20240311	115300	67641000	97000	97000	97000	97000	0
503	20240311	115200	67641000	97000	97000	97000	97000	0
504	20240311	115100	67641000	97000	97000	97000	97000	0
505	20240311	115000	67641000	97000	97000	97000	97000	0
506	20240311	114900	67641000	97000	97000	97000	97000	1
507	20240311	114800	67544000	97000	97000	97000	97000	0
508	20240311	114700	67544000	97000	97000	97000	97000	0
509	20240311	114600	67544000	97000	97000	97000	97000	1
510	20240311	114500	67447000	97000	97000	97000	97000	19
511	20240311	114400	65604000	97100	97100	97100	97100	0
512	20240311	114300	65604000	97100	97100	97100	97100	2
513	20240311	114200	65409800	97100	97100	97100	97100	0
514	20240311	114100	65409800	97100	97100	97100	97100	0
515	20240311	114000	65409800	97100	97100	97100	97100	0
516	20240311	113900	65409800	97100	97100	97100	97100	0
517	20240311	113800	65409800	97100	97100	97100	97100	0
518	20240311	113700	65409800	97100	97100	97100	97100	1
519	20240311	113600	65312700	97100	97100	97100	97100	0
520	20240311	113500	65312700	97100	97100	97100	97100	2
521	20240311	113400	65118500	97100	97100	97100	97100	0
522	20240311	113300	65118500	97100	97100	97100	97100	0
523	20240311	113200	65118500	97100	97100	97100	97100	0
524	20240311	113100	65118500	97100	97100	97100	97100	0
525	20240311	113000	65118500	97100	97100	97100	97100	0
526	20240311	112900	65118500	97100	97100	97100	97100	0
527	20240311	112800	65118500	97100	97100	97100	97100	1
528	20240311	112700	65021400	97100	97100	97100	97100	0
529	20240311	112600	65021400	97100	97100	97100	97100	0
530	20240311	112500	65021400	97100	97100	97100	97100	1
531	20240311	112400	64924300	97100	97100	97100	97100	0
532	20240311	112300	64924300	97100	97100	97100	97100	0
533	20240311	112200	64924300	97100	97100	97100	97100	2
534	20240311	112100	64730100	97100	97100	97100	97100	0
535	20240311	112000	64730100	97100	97100	97100	97100	0
536	20240311	111900	64730100	97100	97100	97100	97100	0
537	20240311	111800	64730100	97100	97100	97100	97100	0
538	20240311	111700	64730100	97100	97000	97100	97000	21
539	20240311	111600	62693000	97000	96900	97000	96900	56
540	20240311	111500	57261300	96900	96900	96900	96900	0
541	20240311	111400	57261300	96900	97000	97000	96900	14
542	20240311	111300	55904600	97000	97000	97000	97000	0
543	20240311	111200	55904600	97000	97000	97000	97000	0
544	20240311	111100	55904600	97000	97000	97000	97000	0
545	20240311	111000	55904600	97000	97000	97000	97000	1
546	20240311	110900	55807600	97000	97000	97000	97000	0
547	20240311	110800	55807600	97000	97000	97000	97000	0
548	20240311	110700	55807600	97000	97000	97000	97000	1
549	20240311	110600	55710600	97000	97000	97000	97000	0
550	20240311	110500	55710600	97000	97000	97000	97000	0
551	20240311	110400	55710600	97000	97000	97000	97000	0
552	20240311	110300	55710600	97000	97000	97000	97000	1
553	20240311	110200	55613600	97000	97000	97000	97000	0
554	20240311	110100	55613600	97000	97000	97000	97000	0
555	20240311	110000	55613600	97000	97000	97000	97000	1
556	20240311	105900	55516600	97000	97000	97000	97000	0
557	20240311	105800	55516600	97000	97000	97000	97000	0
558	20240311	105700	55516600	97000	97000	97000	97000	0
559	20240311	105600	55516600	97000	97000	97000	97000	1
560	20240311	105500	55419600	97000	97000	97000	97000	1
561	20240311	105400	55322600	97000	97000	97000	97000	0
562	20240311	105300	55322600	97000	97000	97000	97000	5
563	20240311	105200	54837600	97000	97000	97000	97000	0
564	20240311	105100	54837600	97000	97000	97000	97000	2
565	20240311	105000	54643600	97000	97000	97000	97000	1
566	20240311	104900	54546600	97000	97000	97000	97000	3
567	20240311	104800	54255600	97000	97000	97000	97000	0
568	20240311	104700	54255600	97000	97000	97000	97000	0
569	20240311	104600	54255600	97000	97000	97000	97000	1
570	20240311	104500	54158600	97000	97000	97000	97000	0
571	20240311	104400	54158600	97000	97000	97000	97000	0
572	20240311	104300	54158600	97000	97000	97000	97000	0
573	20240311	104200	54158600	97000	97000	97000	97000	1
574	20240311	104100	54061600	97000	97000	97000	97000	0
575	20240311	104000	54061600	97000	97000	97000	97000	0
576	20240311	103900	54061600	97000	97000	97000	97000	1
577	20240311	103800	53964600	97000	97000	97000	97000	0
578	20240311	103700	53964600	97000	97000	97000	97000	0
579	20240311	103600	53964600	97000	97000	97000	97000	0
580	20240311	103500	53964600	97000	97000	97000	97000	1
581	20240311	103400	53867600	97000	97000	97000	97000	1
582	20240311	103300	53770600	97000	97000	97000	97000	0
583	20240311	103200	53770600	97000	97000	97000	97000	1
584	20240311	103100	53673600	97000	97000	97000	97000	0
585	20240311	103000	53673600	97000	97000	97000	97000	1
586	20240311	102900	53576600	96800	96900	96900	96800	4
587	20240311	102800	53189300	96900	96900	96900	96900	0
588	20240311	102700	53189300	96900	96900	96900	96900	1
589	20240311	102600	53092400	96900	96900	96900	96900	0
590	20240311	102500	53092400	96900	96900	96900	96900	22
591	20240311	102400	50960600	96900	96900	96900	96900	1
592	20240311	102300	50863700	96900	96900	96900	96900	0
593	20240311	102200	50863700	96900	96900	96900	96900	11
594	20240311	102100	49797800	97000	97000	97000	97000	1
595	20240311	102000	49700800	97000	97000	97000	97000	0
596	20240311	101900	49700800	97000	97000	97000	97000	0
597	20240311	101800	49700800	97000	97000	97000	97000	0
598	20240311	101700	49700800	97000	97000	97000	97000	1
599	20240311	101600	49603800	97000	97000	97000	97000	0
600	20240311	101500	49603800	97000	97000	97000	97000	0
601	20240311	101400	49603800	97000	97000	97000	97000	3
602	20240311	101300	49312800	97000	97000	97000	97000	0
603	20240311	101200	49312800	97000	97000	97000	97000	0
604	20240311	101100	49312800	97000	97000	97000	97000	1
605	20240311	101000	49215800	97000	97000	97000	97000	1
606	20240311	100900	49118800	97100	97000	97100	97000	2
607	20240311	100800	48924700	96900	96800	96900	96800	32
608	20240311	100700	45824100	96700	96700	96700	96700	2
609	20240311	100600	45630700	96500	96500	96500	96500	32
610	20240311	100500	42542700	96500	96500	96500	96500	31
611	20240311	100400	39551200	96500	96800	96800	96500	16
612	20240311	100300	38006100	96600	96700	96700	96600	26
613	20240311	100200	35494400	96700	96700	96700	96700	0
614	20240311	100100	35494400	96700	96700	96700	96700	0
615	20240311	100000	35494400	96700	96700	96700	96700	2
616	20240311	095900	35301000	96700	96700	96700	96700	1
617	20240311	095800	35204300	96700	96700	96700	96700	5
618	20240311	095700	34720800	96700	96700	96700	96700	0
619	20240311	095600	34720800	96700	96700	96700	96700	1
620	20240311	095500	34624100	96700	96700	96700	96700	1
621	20240311	095400	34527400	96700	96700	96700	96700	34
622	20240311	095300	31239600	96800	96800	96800	96800	1
623	20240311	095200	31142800	96800	96800	96800	96800	40
624	20240311	095100	27270800	96800	96800	96800	96800	0
625	20240311	095000	27270800	96800	96900	96900	96800	12
626	20240311	094900	26109100	96800	96800	96800	96800	0
627	20240311	094800	26109100	96800	96800	96800	96800	11
628	20240311	094700	25044300	96800	96800	96800	96800	10
629	20240311	094600	24076300	96800	96800	96800	96800	2
630	20240311	094500	23882700	96800	96800	96800	96800	0
631	20240311	094400	23882700	96800	96800	96800	96800	0
632	20240311	094300	23882700	96800	96800	96800	96800	0
633	20240311	094200	23882700	96800	96800	96800	96800	12
634	20240311	094100	22721100	96800	96800	96800	96800	0
635	20240311	094000	22721100	96800	96800	96800	96800	0
636	20240311	093900	22721100	96800	96800	96800	96800	1
637	20240311	093800	22624300	96800	96900	96900	96800	26
638	20240311	093700	20105000	97000	97000	97000	97000	19
639	20240311	093600	18262000	97000	97000	97000	97000	1
640	20240311	093500	18165000	97000	97000	97000	97000	1
641	20240311	093400	18068000	97000	97200	97200	97000	38
642	20240311	093300	14374600	96900	96900	96900	96900	0
643	20240311	093200	14374600	96900	96900	96900	96900	0
644	20240311	093100	14374600	96900	96900	96900	96900	0
645	20240311	093000	14374600	96900	96900	96900	96900	0
646	20240311	092900	14374600	96900	96900	96900	96900	0
647	20240311	092800	14374600	96900	96900	96900	96900	0
648	20240311	092700	14374600	96900	96900	96900	96900	0
649	20240311	092600	14374600	96900	97100	97100	96900	31
650	20240311	092500	11368000	97100	97100	97100	97100	0
651	20240311	092400	11368000	97100	97100	97100	97100	17
652	20240311	092300	9717300	97100	97100	97100	97100	0
653	20240311	092200	9717300	97100	97100	97100	97100	0
654	20240311	092100	9717300	97100	97100	97100	97100	0
655	20240311	092000	9717300	97100	97100	97100	97100	0
656	20240311	091900	9717300	97100	97100	97100	97100	0
657	20240311	091800	9717300	97100	97100	97100	97100	12
658	20240311	091700	8552100	97100	97100	97100	97100	0
659	20240311	091600	8552100	97100	97100	97100	97100	0
660	20240311	091500	8552100	97100	97100	97100	97100	0
661	20240311	091400	8552100	97100	97100	97100	97100	0
662	20240311	091300	8552100	97100	97100	97100	97100	0
663	20240311	091200	8552100	97100	97100	97100	97100	3
664	20240311	091100	8260800	97100	97100	97100	97100	0
665	20240311	091000	8260800	97100	97100	97100	97100	0
666	20240311	090900	8260800	97100	97100	97100	97100	0
667	20240311	090800	8260800	97100	97100	97100	97100	11
668	20240311	090700	7192700	97100	97100	97100	97100	0
669	20240311	090600	7192700	97100	97100	97100	97100	31
670	20240311	090500	4182600	97200	97200	97200	97200	4
671	20240311	090400	3793800	97200	97200	97200	97200	0
672	20240311	090300	3793800	97200	97200	97200	97200	1
673	20240311	090200	3696600	97200	97200	97200	97200	1
674	20240311	090100	3599400	97200	97300	97300	97200	31
675	20240311	090000	585700	97700	97600	97700	97600	6