KissMeData/120030/min/candle-20240319.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240319	201300	201313500	97000	97000	97000	97000	118
3	20240319	201200	201313500	97000	97000	97000	97000	0
4	20240319	201100	201313500	97000	97000	97000	97000	0
5	20240319	201000	201313500	97000	97000	97000	97000	0
6	20240319	200900	201313500	97000	97000	97000	97000	0
7	20240319	200800	201313500	97000	97000	97000	97000	0
8	20240319	200700	201313500	97000	97000	97000	97000	0
9	20240319	200600	201313500	97000	97000	97000	97000	0
10	20240319	200500	201313500	97000	97000	97000	97000	0
11	20240319	200400	201313500	97000	97000	97000	97000	0
12	20240319	200300	201313500	97000	97000	97000	97000	0
13	20240319	200200	201313500	97000	97000	97000	97000	0
14	20240319	200100	201313500	97000	97000	97000	97000	0
15	20240319	200000	201313500	97000	97000	97000	97000	0
16	20240319	195900	201313500	97000	97000	97000	97000	0
17	20240319	195800	201313500	97000	97000	97000	97000	0
18	20240319	195700	201313500	97000	97000	97000	97000	0
19	20240319	195600	201313500	97000	97000	97000	97000	0
20	20240319	195500	201313500	97000	97000	97000	97000	0
21	20240319	195400	201313500	97000	97000	97000	97000	0
22	20240319	195300	201313500	97000	97000	97000	97000	0
23	20240319	195200	201313500	97000	97000	97000	97000	0
24	20240319	195100	201313500	97000	97000	97000	97000	0
25	20240319	195000	201313500	97000	97000	97000	97000	0
26	20240319	194900	201313500	97000	97000	97000	97000	0
27	20240319	194800	201313500	97000	97000	97000	97000	0
28	20240319	194700	201313500	97000	97000	97000	97000	0
29	20240319	194600	201313500	97000	97000	97000	97000	0
30	20240319	194500	201313500	97000	97000	97000	97000	0
31	20240319	194400	201313500	97000	97000	97000	97000	0
32	20240319	194300	201313500	97000	97000	97000	97000	118
33	20240319	194200	201313500	97000	97000	97000	97000	0
34	20240319	194100	201313500	97000	97000	97000	97000	0
35	20240319	194000	201313500	97000	97000	97000	97000	0
36	20240319	193900	201313500	97000	97000	97000	97000	0
37	20240319	193800	201313500	97000	97000	97000	97000	0
38	20240319	193700	201313500	97000	97000	97000	97000	0
39	20240319	193600	201313500	97000	97000	97000	97000	0
40	20240319	193500	201313500	97000	97000	97000	97000	0
41	20240319	193400	201313500	97000	97000	97000	97000	0
42	20240319	193300	201313500	97000	97000	97000	97000	0
43	20240319	193200	201313500	97000	97000	97000	97000	0
44	20240319	193100	201313500	97000	97000	97000	97000	0
45	20240319	193000	201313500	97000	97000	97000	97000	0
46	20240319	192900	201313500	97000	97000	97000	97000	0
47	20240319	192800	201313500	97000	97000	97000	97000	0
48	20240319	192700	201313500	97000	97000	97000	97000	0
49	20240319	192600	201313500	97000	97000	97000	97000	0
50	20240319	192500	201313500	97000	97000	97000	97000	0
51	20240319	192400	201313500	97000	97000	97000	97000	0
52	20240319	192300	201313500	97000	97000	97000	97000	0
53	20240319	192200	201313500	97000	97000	97000	97000	0
54	20240319	192100	201313500	97000	97000	97000	97000	0
55	20240319	192000	201313500	97000	97000	97000	97000	0
56	20240319	191900	201313500	97000	97000	97000	97000	0
57	20240319	191800	201313500	97000	97000	97000	97000	0
58	20240319	191700	201313500	97000	97000	97000	97000	0
59	20240319	191600	201313500	97000	97000	97000	97000	0
60	20240319	191500	201313500	97000	97000	97000	97000	0
61	20240319	191400	201313500	97000	97000	97000	97000	0
62	20240319	191300	201313500	97000	97000	97000	97000	118
63	20240319	191200	201313500	97000	97000	97000	97000	0
64	20240319	191100	201313500	97000	97000	97000	97000	0
65	20240319	191000	201313500	97000	97000	97000	97000	0
66	20240319	190900	201313500	97000	97000	97000	97000	0
67	20240319	190800	201313500	97000	97000	97000	97000	0
68	20240319	190700	201313500	97000	97000	97000	97000	0
69	20240319	190600	201313500	97000	97000	97000	97000	0
70	20240319	190500	201313500	97000	97000	97000	97000	0
71	20240319	190400	201313500	97000	97000	97000	97000	0
72	20240319	190300	201313500	97000	97000	97000	97000	0
73	20240319	190200	201313500	97000	97000	97000	97000	0
74	20240319	190100	201313500	97000	97000	97000	97000	0
75	20240319	190000	201313500	97000	97000	97000	97000	0
76	20240319	185900	201313500	97000	97000	97000	97000	0
77	20240319	185800	201313500	97000	97000	97000	97000	0
78	20240319	185700	201313500	97000	97000	97000	97000	0
79	20240319	185600	201313500	97000	97000	97000	97000	0
80	20240319	185500	201313500	97000	97000	97000	97000	0
81	20240319	185400	201313500	97000	97000	97000	97000	0
82	20240319	185300	201313500	97000	97000	97000	97000	0
83	20240319	185200	201313500	97000	97000	97000	97000	0
84	20240319	185100	201313500	97000	97000	97000	97000	0
85	20240319	185000	201313500	97000	97000	97000	97000	0
86	20240319	184900	201313500	97000	97000	97000	97000	0
87	20240319	184800	201313500	97000	97000	97000	97000	0
88	20240319	184700	201313500	97000	97000	97000	97000	0
89	20240319	184600	201313500	97000	97000	97000	97000	0
90	20240319	184500	201313500	97000	97000	97000	97000	0
91	20240319	184400	201313500	97000	97000	97000	97000	0
92	20240319	184300	201313500	97000	97000	97000	97000	118
93	20240319	184200	201313500	97000	97000	97000	97000	0
94	20240319	184100	201313500	97000	97000	97000	97000	0
95	20240319	184000	201313500	97000	97000	97000	97000	0
96	20240319	183900	201313500	97000	97000	97000	97000	0
97	20240319	183800	201313500	97000	97000	97000	97000	0
98	20240319	183700	201313500	97000	97000	97000	97000	0
99	20240319	183600	201313500	97000	97000	97000	97000	0
100	20240319	183500	201313500	97000	97000	97000	97000	0
101	20240319	183400	201313500	97000	97000	97000	97000	0
102	20240319	183300	201313500	97000	97000	97000	97000	0
103	20240319	183200	201313500	97000	97000	97000	97000	0
104	20240319	183100	201313500	97000	97000	97000	97000	0
105	20240319	183000	201313500	97000	97000	97000	97000	0
106	20240319	182900	201313500	97000	97000	97000	97000	0
107	20240319	182800	201313500	97000	97000	97000	97000	0
108	20240319	182700	201313500	97000	97000	97000	97000	0
109	20240319	182600	201313500	97000	97000	97000	97000	0
110	20240319	182500	201313500	97000	97000	97000	97000	0
111	20240319	182400	201313500	97000	97000	97000	97000	0
112	20240319	182300	201313500	97000	97000	97000	97000	0
113	20240319	182200	201313500	97000	97000	97000	97000	0
114	20240319	182100	201313500	97000	97000	97000	97000	0
115	20240319	182000	201313500	97000	97000	97000	97000	0
116	20240319	181900	201313500	97000	97000	97000	97000	0
117	20240319	181800	201313500	97000	97000	97000	97000	0
118	20240319	181700	201313500	97000	97000	97000	97000	0
119	20240319	181600	201313500	97000	97000	97000	97000	0
120	20240319	181500	201313500	97000	97000	97000	97000	0
121	20240319	181400	201313500	97000	97000	97000	97000	0
122	20240319	181300	201313500	97000	97000	97000	97000	118
123	20240319	181200	201313500	97000	97000	97000	97000	0
124	20240319	181100	201313500	97000	97000	97000	97000	0
125	20240319	181000	201313500	97000	97000	97000	97000	0
126	20240319	180900	201313500	97000	97000	97000	97000	0
127	20240319	180800	201313500	97000	97000	97000	97000	0
128	20240319	180700	201313500	97000	97000	97000	97000	0
129	20240319	180600	201313500	97000	97000	97000	97000	0
130	20240319	180500	201313500	97000	97000	97000	97000	0
131	20240319	180400	201313500	97000	97000	97000	97000	0
132	20240319	180300	201313500	97000	97000	97000	97000	0
133	20240319	180200	201313500	97000	97000	97000	97000	0
134	20240319	180100	201313500	97000	97000	97000	97000	0
135	20240319	180000	201313500	97000	97000	97000	97000	0
136	20240319	175900	201313500	97000	97000	97000	97000	0
137	20240319	175800	201313500	97000	97000	97000	97000	0
138	20240319	175700	201313500	97000	97000	97000	97000	0
139	20240319	175600	201313500	97000	97000	97000	97000	0
140	20240319	175500	201313500	97000	97000	97000	97000	0
141	20240319	175400	201313500	97000	97000	97000	97000	0
142	20240319	175300	201313500	97000	97000	97000	97000	0
143	20240319	175200	201313500	97000	97000	97000	97000	0
144	20240319	175100	201313500	97000	97000	97000	97000	0
145	20240319	175000	201313500	97000	97000	97000	97000	0
146	20240319	174900	201313500	97000	97000	97000	97000	0
147	20240319	174800	201313500	97000	97000	97000	97000	0
148	20240319	174700	201313500	97000	97000	97000	97000	0
149	20240319	174600	201313500	97000	97000	97000	97000	0
150	20240319	174500	201313500	97000	97000	97000	97000	0
151	20240319	174400	201313500	97000	97000	97000	97000	0
152	20240319	174300	201313500	97000	97000	97000	97000	118
153	20240319	174200	201313500	97000	97000	97000	97000	0
154	20240319	174100	201313500	97000	97000	97000	97000	0
155	20240319	174000	201313500	97000	97000	97000	97000	0
156	20240319	173900	201313500	97000	97000	97000	97000	0
157	20240319	173800	201313500	97000	97000	97000	97000	0
158	20240319	173700	201313500	97000	97000	97000	97000	0
159	20240319	173600	201313500	97000	97000	97000	97000	0
160	20240319	173500	201313500	97000	97000	97000	97000	0
161	20240319	173400	201313500	97000	97000	97000	97000	0
162	20240319	173300	201313500	97000	97000	97000	97000	0
163	20240319	173200	201313500	97000	97000	97000	97000	0
164	20240319	173100	201313500	97000	97000	97000	97000	0
165	20240319	173000	201313500	97000	97000	97000	97000	0
166	20240319	172900	201313500	97000	97000	97000	97000	0
167	20240319	172800	201313500	97000	97000	97000	97000	0
168	20240319	172700	201313500	97000	97000	97000	97000	0
169	20240319	172600	201313500	97000	97000	97000	97000	0
170	20240319	172500	201313500	97000	97000	97000	97000	0
171	20240319	172400	201313500	97000	97000	97000	97000	0
172	20240319	172300	201313500	97000	97000	97000	97000	0
173	20240319	172200	201313500	97000	97000	97000	97000	0
174	20240319	172100	201313500	97000	97000	97000	97000	0
175	20240319	172000	201313500	97000	97000	97000	97000	0
176	20240319	171900	201313500	97000	97000	97000	97000	0
177	20240319	171800	201313500	97000	97000	97000	97000	0
178	20240319	171700	201313500	97000	97000	97000	97000	0
179	20240319	171600	201313500	97000	97000	97000	97000	0
180	20240319	171500	201313500	97000	97000	97000	97000	0
181	20240319	171400	201313500	97000	97000	97000	97000	0
182	20240319	171300	201313500	97000	97000	97000	97000	118
183	20240319	171200	201313500	97000	97000	97000	97000	0
184	20240319	171100	201313500	97000	97000	97000	97000	0
185	20240319	171000	201313500	97000	97000	97000	97000	0
186	20240319	170900	201313500	97000	97000	97000	97000	0
187	20240319	170800	201313500	97000	97000	97000	97000	0
188	20240319	170700	201313500	97000	97000	97000	97000	0
189	20240319	170600	201313500	97000	97000	97000	97000	0
190	20240319	170500	201313500	97000	97000	97000	97000	0
191	20240319	170400	201313500	97000	97000	97000	97000	0
192	20240319	170300	201313500	97000	97000	97000	97000	0
193	20240319	170200	201313500	97000	97000	97000	97000	0
194	20240319	170100	201313500	97000	97000	97000	97000	0
195	20240319	170000	201313500	97000	97000	97000	97000	0
196	20240319	165900	201313500	97000	97000	97000	97000	0
197	20240319	165800	201313500	97000	97000	97000	97000	0
198	20240319	165700	201313500	97000	97000	97000	97000	0
199	20240319	165600	201313500	97000	97000	97000	97000	0
200	20240319	165500	201313500	97000	97000	97000	97000	0
201	20240319	165400	201313500	97000	97000	97000	97000	0
202	20240319	165300	201313500	97000	97000	97000	97000	0
203	20240319	165200	201313500	97000	97000	97000	97000	0
204	20240319	165100	201313500	97000	97000	97000	97000	0
205	20240319	165000	201313500	97000	97000	97000	97000	0
206	20240319	164900	201313500	97000	97000	97000	97000	0
207	20240319	164800	201313500	97000	97000	97000	97000	0
208	20240319	164700	201313500	97000	97000	97000	97000	0
209	20240319	164600	201313500	97000	97000	97000	97000	0
210	20240319	164500	201313500	97000	97000	97000	97000	0
211	20240319	164400	201313500	97000	97000	97000	97000	0
212	20240319	164300	201313500	97000	97000	97000	97000	118
213	20240319	164200	201313500	97000	97000	97000	97000	0
214	20240319	164100	201313500	97000	97000	97000	97000	0
215	20240319	164000	201313500	97000	97000	97000	97000	0
216	20240319	163900	201313500	97000	97000	97000	97000	0
217	20240319	163800	201313500	97000	97000	97000	97000	0
218	20240319	163700	201313500	97000	97000	97000	97000	0
219	20240319	163600	201313500	97000	97000	97000	97000	0
220	20240319	163500	201313500	97000	97000	97000	97000	0
221	20240319	163400	201313500	97000	97000	97000	97000	0
222	20240319	163300	201313500	97000	97000	97000	97000	0
223	20240319	163200	201313500	97000	97000	97000	97000	0
224	20240319	163100	201313500	97000	97000	97000	97000	0
225	20240319	163000	201313500	97000	97000	97000	97000	0
226	20240319	162900	201313500	97000	97000	97000	97000	0
227	20240319	162800	201313500	97000	97000	97000	97000	0
228	20240319	162700	201313500	97000	97000	97000	97000	0
229	20240319	162600	201313500	97000	97000	97000	97000	0
230	20240319	162500	201313500	97000	97000	97000	97000	0
231	20240319	162400	201313500	97000	97000	97000	97000	0
232	20240319	162300	201313500	97000	97000	97000	97000	0
233	20240319	162200	201313500	97000	97000	97000	97000	0
234	20240319	162100	201313500	97000	97000	97000	97000	0
235	20240319	162000	201313500	97000	97000	97000	97000	0
236	20240319	161900	201313500	97000	97000	97000	97000	0
237	20240319	161800	201313500	97000	97000	97000	97000	0
238	20240319	161700	201313500	97000	97000	97000	97000	0
239	20240319	161600	201313500	97000	97000	97000	97000	0
240	20240319	161500	201313500	97000	97000	97000	97000	0
241	20240319	161400	201313500	97000	97000	97000	97000	0
242	20240319	161300	201313500	97000	97000	97000	97000	118
243	20240319	161200	201313500	97000	97000	97000	97000	0
244	20240319	161100	201313500	97000	97000	97000	97000	0
245	20240319	161000	201313500	97000	97000	97000	97000	0
246	20240319	160900	201313500	97000	97000	97000	97000	0
247	20240319	160800	201313500	97000	97000	97000	97000	0
248	20240319	160700	201313500	97000	97000	97000	97000	0
249	20240319	160600	201313500	97000	97000	97000	97000	0
250	20240319	160500	201313500	97000	97000	97000	97000	0
251	20240319	160400	201313500	97000	97000	97000	97000	0
252	20240319	160300	201313500	97000	97000	97000	97000	0
253	20240319	160200	201313500	97000	97000	97000	97000	0
254	20240319	160100	201313500	97000	97000	97000	97000	0
255	20240319	160000	201313500	97000	97000	97000	97000	0
256	20240319	155900	201313500	97000	97000	97000	97000	0
257	20240319	155800	201313500	97000	97000	97000	97000	0
258	20240319	155700	201313500	97000	97000	97000	97000	0
259	20240319	155600	201313500	97000	97000	97000	97000	0
260	20240319	155500	201313500	97000	97000	97000	97000	0
261	20240319	155400	201313500	97000	97000	97000	97000	0
262	20240319	155300	201313500	97000	97000	97000	97000	0
263	20240319	155200	201313500	97000	97000	97000	97000	0
264	20240319	155100	201313500	97000	97000	97000	97000	0
265	20240319	155000	201313500	97000	97000	97000	97000	0
266	20240319	154900	201313500	97000	97000	97000	97000	0
267	20240319	154800	201313500	97000	97000	97000	97000	0
268	20240319	154700	201313500	97000	97000	97000	97000	0
269	20240319	154600	201313500	97000	97000	97000	97000	0
270	20240319	154500	201313500	97000	97000	97000	97000	0
271	20240319	154400	201313500	97000	97000	97000	97000	0
272	20240319	154300	201313500	97000	97000	97000	97000	118
273	20240319	154200	201313500	97000	97000	97000	97000	0
274	20240319	154100	201313500	97000	97000	97000	97000	0
275	20240319	154000	201313500	97000	97000	97000	97000	0
276	20240319	153900	201313500	97000	97000	97000	97000	0
277	20240319	153800	201313500	97000	97000	97000	97000	0
278	20240319	153700	201313500	97000	97000	97000	97000	0
279	20240319	153600	201313500	97000	97000	97000	97000	0
280	20240319	153500	201313500	97000	97000	97000	97000	0
281	20240319	153400	201313500	97000	97000	97000	97000	0
282	20240319	153300	201313500	97000	97000	97000	97000	0
283	20240319	153200	201313500	97000	97000	97000	97000	0
284	20240319	153100	201313500	97000	97000	97000	97000	0
285	20240319	153000	201313500	97000	97000	97000	97000	118
286	20240319	152900	189867500	97600	97600	97600	97600	0
287	20240319	152800	189867500	97600	97600	97600	97600	0
288	20240319	152700	189867500	97600	97600	97600	97600	0
289	20240319	152600	189867500	97600	97600	97600	97600	0
290	20240319	152500	189867500	97600	97600	97600	97600	0
291	20240319	152400	189867500	97600	97600	97600	97600	0
292	20240319	152300	189867500	97600	97600	97600	97600	0
293	20240319	152200	189867500	97600	97600	97600	97600	0
294	20240319	152100	189867500	97600	97600	97600	97600	0
295	20240319	152000	189867500	97600	97600	97600	97600	0
296	20240319	151900	189867500	97600	97600	97600	97600	1
297	20240319	151800	189769900	97600	97600	97600	97600	0
298	20240319	151700	189769900	97600	97600	97600	97600	0
299	20240319	151600	189769900	97600	97600	97600	97600	0
300	20240319	151500	189769900	97600	97600	97600	97600	0
301	20240319	151400	189769900	97600	97600	97600	97600	0
302	20240319	151300	189769900	97600	97500	97600	97500	2
303	20240319	151200	189574800	97400	97400	97400	97400	1
304	20240319	151100	189477400	97600	97400	97600	97400	2
305	20240319	151000	189282400	97400	97400	97400	97300	4
306	20240319	150900	188892900	97500	97500	97500	97500	2
307	20240319	150800	188697900	97400	97400	97400	97400	2
308	20240319	150700	188503100	97500	97500	97500	97500	0
309	20240319	150600	188503100	97500	97500	97500	97500	0
310	20240319	150500	188503100	97500	97500	97500	97500	0
311	20240319	150400	188503100	97500	97500	97500	97500	0
312	20240319	150300	188503100	97500	97500	97500	97500	0
313	20240319	150200	188503100	97500	97500	97500	97500	0
314	20240319	150100	188503100	97500	97500	97500	97500	0
315	20240319	150000	188503100	97500	97500	97500	97500	0
316	20240319	145900	188503100	97500	97500	97500	97500	0
317	20240319	145800	188503100	97500	97500	97500	97500	0
318	20240319	145700	188503100	97500	97500	97500	97500	0
319	20240319	145600	188503100	97500	97500	97500	97500	4
320	20240319	145500	188113100	97700	97700	97700	97700	0
321	20240319	145400	188113100	97700	97700	97700	97700	2
322	20240319	145300	187917700	97700	97300	97700	97300	16
323	20240319	145200	186357500	97100	97100	97100	97100	0
324	20240319	145100	186357500	97100	97100	97100	97100	0
325	20240319	145000	186357500	97100	97100	97100	97100	0
326	20240319	144900	186357500	97100	97100	97100	97100	0
327	20240319	144800	186357500	97100	97100	97100	97100	0
328	20240319	144700	186357500	97100	97100	97100	97100	12
329	20240319	144600	185192300	97400	97400	97400	97400	0
330	20240319	144500	185192300	97400	97400	97400	97400	0
331	20240319	144400	185192300	97400	97300	97400	97300	3
332	20240319	144300	184900200	97300	97300	97300	97300	0
333	20240319	144200	184900200	97300	97300	97300	97300	1
334	20240319	144100	184802900	97300	97300	97300	97300	0
335	20240319	144000	184802900	97300	97100	97300	97100	7
336	20240319	143900	184122200	97100	97100	97100	97100	2
337	20240319	143800	183928000	97100	97100	97100	97100	5
338	20240319	143700	183442500	97000	97300	97300	97000	104
339	20240319	143600	173345100	97300	97500	97500	97300	49
340	20240319	143500	168572500	97500	97500	97500	97500	1
341	20240319	143400	168475000	97500	97500	97500	97500	0
342	20240319	143300	168475000	97500	97500	97500	97500	0
343	20240319	143200	168475000	97500	97500	97500	97500	1
344	20240319	143100	168377500	97500	97500	97500	97500	0
345	20240319	143000	168377500	97500	97500	97500	97500	19
346	20240319	142900	166525000	97600	97600	97600	97600	0
347	20240319	142800	166525000	97600	97600	97600	97600	1
348	20240319	142700	166427400	97600	97600	97600	97600	0
349	20240319	142600	166427400	97600	97600	97600	97600	0
350	20240319	142500	166427400	97600	97600	97600	97600	1
351	20240319	142400	166329800	97600	97600	97600	97600	1
352	20240319	142300	166232200	97600	97600	97600	97600	0
353	20240319	142200	166232200	97600	97600	97600	97600	0
354	20240319	142100	166232200	97600	97700	97800	97600	15
355	20240319	142000	164767800	97700	97700	97700	97700	0
356	20240319	141900	164767800	97700	97700	97700	97700	0
357	20240319	141800	164767800	97700	97700	97700	97700	1
358	20240319	141700	164670100	97600	97600	97600	97600	0
359	20240319	141600	164670100	97600	97600	97600	97600	0
360	20240319	141500	164670100	97600	97600	97600	97600	1
361	20240319	141400	164572500	97600	97600	97600	97600	1
362	20240319	141300	164474900	97700	97700	97700	97700	31
363	20240319	141200	161446200	97700	97700	97700	97700	0
364	20240319	141100	161446200	97700	97700	97700	97700	0
365	20240319	141000	161446200	97700	97700	97700	97700	0
366	20240319	140900	161446200	97700	97700	97700	97700	2
367	20240319	140800	161250800	97700	97700	97700	97700	0
368	20240319	140700	161250800	97700	97700	97700	97700	0
369	20240319	140600	161250800	97700	97700	97700	97700	1
370	20240319	140500	161153100	97700	97700	97700	97700	0
371	20240319	140400	161153100	97700	97700	97700	97700	0
372	20240319	140300	161153100	97700	97700	97700	97700	2
373	20240319	140200	160957700	97800	97800	97800	97800	0
374	20240319	140100	160957700	97800	97800	97800	97800	0
375	20240319	140000	160957700	97800	97800	97800	97800	1
376	20240319	135900	160859900	97700	97700	97700	97700	0
377	20240319	135800	160859900	97700	97700	97700	97700	0
378	20240319	135700	160859900	97700	97700	97700	97700	5
379	20240319	135600	160371400	97600	97600	97600	97600	0
380	20240319	135500	160371400	97600	97600	97600	97600	0
381	20240319	135400	160371400	97600	97600	97600	97600	3
382	20240319	135300	160078600	97500	97500	97500	97500	0
383	20240319	135200	160078600	97500	97500	97500	97500	0
384	20240319	135100	160078600	97500	97500	97500	97500	0
385	20240319	135000	160078600	97500	97500	97500	97500	0
386	20240319	134900	160078600	97500	97500	97500	97500	0
387	20240319	134800	160078600	97500	97500	97500	97500	0
388	20240319	134700	160078600	97500	97500	97500	97500	0
389	20240319	134600	160078600	97500	97500	97500	97500	0
390	20240319	134500	160078600	97500	97500	97500	97500	0
391	20240319	134400	160078600	97500	97500	97500	97500	0
392	20240319	134300	160078600	97500	97500	97500	97500	0
393	20240319	134200	160078600	97500	97500	97500	97500	0
394	20240319	134100	160078600	97500	97500	97500	97500	0
395	20240319	134000	160078600	97500	97500	97500	97500	0
396	20240319	133900	160078600	97500	97500	97500	97500	0
397	20240319	133800	160078600	97500	97500	97500	97500	0
398	20240319	133700	160078600	97500	97500	97500	97500	0
399	20240319	133600	160078600	97500	97500	97500	97500	0
400	20240319	133500	160078600	97500	97500	97500	97500	0
401	20240319	133400	160078600	97500	97500	97500	97500	0
402	20240319	133300	160078600	97500	97500	97500	97500	0
403	20240319	133200	160078600	97500	97500	97500	97500	0
404	20240319	133100	160078600	97500	97500	97500	97500	0
405	20240319	133000	160078600	97500	97500	97500	97500	0
406	20240319	132900	160078600	97500	97500	97500	97500	0
407	20240319	132800	160078600	97500	97500	97500	97500	0
408	20240319	132700	160078600	97500	97500	97500	97500	0
409	20240319	132600	160078600	97500	97500	97500	97500	0
410	20240319	132500	160078600	97500	97600	97600	97500	10
411	20240319	132400	159102700	97500	97500	97500	97500	0
412	20240319	132300	159102700	97500	97500	97500	97500	0
413	20240319	132200	159102700	97500	97500	97500	97500	0
414	20240319	132100	159102700	97500	97500	97500	97500	0
415	20240319	132000	159102700	97500	97500	97500	97500	0
416	20240319	131900	159102700	97500	97500	97500	97500	0
417	20240319	131800	159102700	97500	97500	97500	97500	0
418	20240319	131700	159102700	97500	97500	97500	97500	0
419	20240319	131600	159102700	97500	97500	97500	97500	0
420	20240319	131500	159102700	97500	97500	97500	97500	0
421	20240319	131400	159102700	97500	97500	97500	97500	0
422	20240319	131300	159102700	97500	97500	97500	97500	0
423	20240319	131200	159102700	97500	97500	97500	97500	0
424	20240319	131100	159102700	97500	97500	97500	97500	0
425	20240319	131000	159102700	97500	97500	97500	97500	0
426	20240319	130900	159102700	97500	97500	97500	97500	0
427	20240319	130800	159102700	97500	97500	97500	97500	0
428	20240319	130700	159102700	97500	97500	97500	97500	0
429	20240319	130600	159102700	97500	97500	97500	97500	0
430	20240319	130500	159102700	97500	97500	97500	97500	0
431	20240319	130400	159102700	97500	97500	97500	97500	0
432	20240319	130300	159102700	97500	97600	97600	97500	5
433	20240319	130200	158614800	97800	97800	97800	97800	0
434	20240319	130100	158614800	97800	97800	97800	97800	0
435	20240319	130000	158614800	97800	97800	97800	97800	1
436	20240319	125900	158517000	97800	97800	97800	97800	0
437	20240319	125800	158517000	97800	97800	97800	97800	0
438	20240319	125700	158517000	97800	97800	97800	97800	0
439	20240319	125600	158517000	97800	97800	97800	97800	1
440	20240319	125500	158419200	97800	97800	97800	97800	0
441	20240319	125400	158419200	97800	97800	97800	97800	0
442	20240319	125300	158419200	97800	97800	97800	97800	1
443	20240319	125200	158321400	97800	97800	97800	97800	0
444	20240319	125100	158321400	97800	97800	97800	97800	3
445	20240319	125000	158028000	97800	97800	97800	97800	0
446	20240319	124900	158028000	97800	97800	97800	97800	1
447	20240319	124800	157930200	97800	97800	97800	97800	0
448	20240319	124700	157930200	97800	97800	97800	97800	1
449	20240319	124600	157832400	97500	97500	97500	97500	0
450	20240319	124500	157832400	97500	97500	97500	97500	0
451	20240319	124400	157832400	97500	97500	97500	97500	0
452	20240319	124300	157832400	97500	97500	97500	97500	32
453	20240319	124200	154712400	97500	97600	97600	97500	269
454	20240319	124100	128482900	97500	97800	97800	97500	111
455	20240319	124000	117654700	97800	97800	97800	97800	0
456	20240319	123900	117654700	97800	97800	97800	97800	0
457	20240319	123800	117654700	97800	97800	97800	97800	9
458	20240319	123700	116774500	97900	97900	97900	97900	0
459	20240319	123600	116774500	97900	97900	97900	97900	2
460	20240319	123500	116578700	98000	98000	98000	98000	2
461	20240319	123400	116382700	98000	98000	98000	98000	0
462	20240319	123300	116382700	98000	98000	98000	98000	0
463	20240319	123200	116382700	98000	98000	98000	98000	1
464	20240319	123100	116284700	98100	98100	98100	98100	0
465	20240319	123000	116284700	98100	98100	98100	98100	0
466	20240319	122900	116284700	98100	98100	98100	98100	0
467	20240319	122800	116284700	98100	98000	98100	98000	2
468	20240319	122700	116088600	98000	98000	98000	98000	0
469	20240319	122600	116088600	98000	98000	98000	98000	0
470	20240319	122500	116088600	98000	98000	98000	98000	2
471	20240319	122400	115892600	97900	97900	97900	97900	0
472	20240319	122300	115892600	97900	97900	97900	97900	0
473	20240319	122200	115892600	97900	97900	97900	97900	1
474	20240319	122100	115794700	97900	97900	97900	97900	1
475	20240319	122000	115696800	97800	97800	97800	97800	11
476	20240319	121900	114621000	97900	97900	97900	97900	0
477	20240319	121800	114621000	97900	97800	97900	97800	4
478	20240319	121700	114229500	97600	97600	97600	97600	0
479	20240319	121600	114229500	97600	97600	97600	97600	0
480	20240319	121500	114229500	97600	97600	97600	97600	0
481	20240319	121400	114229500	97600	97600	97600	97600	0
482	20240319	121300	114229500	97600	97600	97600	97600	0
483	20240319	121200	114229500	97600	97600	97600	97600	0
484	20240319	121100	114229500	97600	97600	97600	97600	0
485	20240319	121000	114229500	97600	97600	97600	97600	1
486	20240319	120900	114131900	97500	97500	97500	97500	0
487	20240319	120800	114131900	97500	97500	97500	97500	0
488	20240319	120700	114131900	97500	97500	97500	97500	0
489	20240319	120600	114131900	97500	97500	97500	97500	0
490	20240319	120500	114131900	97500	97500	97500	97500	0
491	20240319	120400	114131900	97500	97500	97500	97500	0
492	20240319	120300	114131900	97500	97500	97500	97500	0
493	20240319	120200	114131900	97500	97500	97500	97500	0
494	20240319	120100	114131900	97500	97500	97500	97500	0
495	20240319	120000	114131900	97500	97500	97500	97500	0
496	20240319	115900	114131900	97500	97600	97600	97500	10
497	20240319	115800	113156400	97700	97700	97700	97700	1
498	20240319	115700	113058700	97600	97600	97600	97600	0
499	20240319	115600	113058700	97600	97600	97600	97600	0
500	20240319	115500	113058700	97600	97600	97600	97600	0
501	20240319	115400	113058700	97600	97600	97600	97600	0
502	20240319	115300	113058700	97600	97600	97600	97600	1
503	20240319	115200	112961100	97600	97600	97600	97600	1
504	20240319	115100	112863500	97600	97600	97600	97500	32
505	20240319	115000	109742000	97800	97800	97800	97800	0
506	20240319	114900	109742000	97800	97800	97800	97800	1
507	20240319	114800	109644200	97800	97800	97800	97800	0
508	20240319	114700	109644200	97800	97800	97800	97800	0
509	20240319	114600	109644200	97800	97800	97800	97800	1
510	20240319	114500	109546400	97800	97800	97800	97800	0
511	20240319	114400	109546400	97800	97800	97800	97800	0
512	20240319	114300	109546400	97800	97800	97800	97800	1
513	20240319	114200	109448600	97600	97600	97600	97600	0
514	20240319	114100	109448600	97600	97700	97700	97600	3
515	20240319	114000	109155700	97800	97800	97800	97800	0
516	20240319	113900	109155700	97800	97800	97800	97800	1
517	20240319	113800	109057900	97800	97800	97800	97800	0
518	20240319	113700	109057900	97800	97800	97800	97800	0
519	20240319	113600	109057900	97800	97800	97800	97800	0
520	20240319	113500	109057900	97800	97800	97800	97800	2
521	20240319	113400	108862300	97800	97800	97800	97800	0
522	20240319	113300	108862300	97800	97800	97800	97800	0
523	20240319	113200	108862300	97800	98000	98000	97800	4
524	20240319	113100	108470900	98100	98100	98100	98100	0
525	20240319	113000	108470900	98100	98100	98100	98100	0
526	20240319	112900	108470900	98100	98100	98100	98100	71
527	20240319	112800	101505800	97800	97800	97800	97800	0
528	20240319	112700	101505800	97800	97800	97800	97800	0
529	20240319	112600	101505800	97800	97800	97800	97800	0
530	20240319	112500	101505800	97800	97800	97800	97800	0
531	20240319	112400	101505800	97800	97800	97800	97800	1
532	20240319	112300	101408000	97700	97700	97700	97700	0
533	20240319	112200	101408000	97700	97700	97700	97700	11
534	20240319	112100	100333300	98000	98000	98000	98000	2
535	20240319	112000	100137300	98000	98000	98000	98000	0
536	20240319	111900	100137300	98000	98000	98000	98000	0
537	20240319	111800	100137300	98000	98000	98000	98000	1
538	20240319	111700	100039300	98100	98100	98100	98100	0
539	20240319	111600	100039300	98100	98100	98100	98100	0
540	20240319	111500	100039300	98100	98100	98100	98100	0
541	20240319	111400	100039300	98100	98100	98100	98100	1
542	20240319	111300	99941200	98100	98100	98100	98100	0
543	20240319	111200	99941200	98100	98100	98100	98100	0
544	20240319	111100	99941200	98100	98100	98100	98100	0
545	20240319	111000	99941200	98100	98100	98100	98100	1
546	20240319	110900	99843100	98100	98100	98100	98100	0
547	20240319	110800	99843100	98100	98100	98100	98100	0
548	20240319	110700	99843100	98100	98100	98100	98100	2
549	20240319	110600	99646900	98100	98100	98100	98100	0
550	20240319	110500	99646900	98100	97900	98100	97900	51
551	20240319	110400	94648600	97700	97700	97700	97700	0
552	20240319	110300	94648600	97700	97800	97800	97700	4
553	20240319	110200	94257500	97800	97800	97800	97800	1
554	20240319	110100	94159700	97700	97700	97700	97700	0
555	20240319	110000	94159700	97700	97700	97700	97700	0
556	20240319	105900	94159700	97700	97700	97700	97700	0
557	20240319	105800	94159700	97700	97700	97700	97700	0
558	20240319	105700	94159700	97700	97700	97700	97700	0
559	20240319	105600	94159700	97700	97700	97700	97700	0
560	20240319	105500	94159700	97700	97700	97700	97700	13
561	20240319	105400	92889600	97700	97700	97700	97700	0
562	20240319	105300	92889600	97700	97700	97700	97700	0
563	20240319	105200	92889600	97700	97700	97700	97700	0
564	20240319	105100	92889600	97700	97700	97700	97700	0
565	20240319	105000	92889600	97700	97700	97700	97700	0
566	20240319	104900	92889600	97700	97700	97700	97700	0
567	20240319	104800	92889600	97700	97700	97700	97700	1
568	20240319	104700	92791900	97700	97700	97700	97700	2
569	20240319	104600	92596500	97700	97900	97900	97700	31
570	20240319	104500	89567600	97900	97900	97900	97900	0
571	20240319	104400	89567600	97900	97900	97900	97900	0
572	20240319	104300	89567600	97900	97900	97900	97900	0
573	20240319	104200	89567600	97900	97800	97900	97800	4
574	20240319	104100	89176300	97800	97800	97800	97800	0
575	20240319	104000	89176300	97800	97800	97800	97800	0
576	20240319	103900	89176300	97800	97800	97800	97800	0
577	20240319	103800	89176300	97800	97800	97800	97800	0
578	20240319	103700	89176300	97800	97800	97800	97800	0
579	20240319	103600	89176300	97800	97800	97800	97800	0
580	20240319	103500	89176300	97800	97900	97900	97800	2
581	20240319	103400	88980600	97900	97900	97900	97900	0
582	20240319	103300	88980600	97900	97700	97900	97700	68
583	20240319	103200	82326300	97400	97400	97400	97400	0
584	20240319	103100	82326300	97400	97400	97400	97400	0
585	20240319	103000	82326300	97400	97400	97400	97400	0
586	20240319	102900	82326300	97400	97400	97400	97400	0
587	20240319	102800	82326300	97400	97400	97400	97400	0
588	20240319	102700	82326300	97400	97400	97400	97400	0
589	20240319	102600	82326300	97400	97400	97400	97400	0
590	20240319	102500	82326300	97400	97400	97400	97400	0
591	20240319	102400	82326300	97400	97400	97400	97400	0
592	20240319	102300	82326300	97400	97400	97400	97400	0
593	20240319	102200	82326300	97400	97400	97400	97400	8
594	20240319	102100	81547100	97400	97400	97400	97400	0
595	20240319	102000	81547100	97400	97400	97400	97400	0
596	20240319	101900	81547100	97400	97400	97400	97400	29
597	20240319	101800	78722500	97400	97400	97400	97400	4
598	20240319	101700	78332900	97400	97400	97400	97400	0
599	20240319	101600	78332900	97400	97400	97400	97400	0
600	20240319	101500	78332900	97400	97400	97400	97400	0
601	20240319	101400	78332900	97400	97400	97400	97400	0
602	20240319	101300	78332900	97400	97400	97400	97400	0
603	20240319	101200	78332900	97400	97400	97400	97400	0
604	20240319	101100	78332900	97400	97400	97400	97400	4
605	20240319	101000	77943300	97400	97400	97400	97400	0
606	20240319	100900	77943300	97400	97400	97400	97400	0
607	20240319	100800	77943300	97400	97600	97600	97400	106
608	20240319	100700	67610000	97800	97800	97800	97800	1
609	20240319	100600	67512200	97800	97800	97800	97800	0
610	20240319	100500	67512200	97800	97800	97800	97800	1
611	20240319	100400	67414400	97500	97500	97500	97500	1
612	20240319	100300	67316900	97700	97700	97700	97700	2
613	20240319	100200	67121500	97700	97700	97700	97700	0
614	20240319	100100	67121500	97700	97700	97700	97700	0
615	20240319	100000	67121500	97700	97700	97700	97700	2
616	20240319	095900	66926100	97500	97500	97500	97500	0
617	20240319	095800	66926100	97500	97500	97500	97500	0
618	20240319	095700	66926100	97500	97500	97500	97500	0
619	20240319	095600	66926100	97500	97500	97500	97500	0
620	20240319	095500	66926100	97500	97500	97500	97500	0
621	20240319	095400	66926100	97500	97500	97500	97500	0
622	20240319	095300	66926100	97500	97500	97500	97500	0
623	20240319	095200	66926100	97500	97500	97500	97500	0
624	20240319	095100	66926100	97500	97500	97500	97500	6
625	20240319	095000	66341100	97500	97700	97700	97500	57
626	20240319	094900	60777900	97700	97700	97700	97700	4
627	20240319	094800	60387100	97800	97700	97800	97700	2
628	20240319	094700	60191600	97600	97600	97600	97600	52
629	20240319	094600	55116400	98000	98000	98000	98000	1
630	20240319	094500	55018400	98000	97900	98000	97900	3
631	20240319	094400	54724600	97700	97700	97700	97700	11
632	20240319	094300	53649900	97900	97900	97900	97900	0
633	20240319	094200	53649900	97900	97900	97900	97900	1
634	20240319	094100	53552000	97900	97900	97900	97900	0
635	20240319	094000	53552000	97900	97900	97900	97900	0
636	20240319	093900	53552000	97900	97900	97900	97900	2
637	20240319	093800	53356200	97900	97900	97900	97900	0
638	20240319	093700	53356200	97900	97900	97900	97900	0
639	20240319	093600	53356200	97900	97900	97900	97900	0
640	20240319	093500	53356200	97900	97900	97900	97900	1
641	20240319	093400	53258300	97900	97900	97900	97900	1
642	20240319	093300	53160400	98100	98100	98100	98100	0
643	20240319	093200	53160400	98100	98100	98100	98100	1
644	20240319	093100	53062300	98100	98100	98100	98100	2
645	20240319	093000	52866100	98200	98200	98200	98200	0
646	20240319	092900	52866100	98200	98200	98200	98200	0
647	20240319	092800	52866100	98200	98100	98200	98100	2
648	20240319	092700	52669800	97600	97600	97600	97600	1
649	20240319	092600	52572200	97700	97900	97900	97700	61
650	20240319	092500	46610300	97700	97700	97700	97700	60
651	20240319	092400	40748300	97700	97700	97700	97700	23
652	20240319	092300	38501200	97800	97800	97800	97800	82
653	20240319	092200	30481600	97800	97800	97800	97800	0
654	20240319	092100	30481600	97800	97800	97800	97800	7
655	20240319	092000	29797000	97900	97900	97900	97900	0
656	20240319	091900	29797000	97900	97900	97900	97900	31
657	20240319	091800	26762100	97900	97900	97900	97900	3
658	20240319	091700	26468400	97900	97900	97900	97900	0
659	20240319	091600	26468400	97900	97900	97900	97900	0
660	20240319	091500	26468400	97900	97900	97900	97900	5
661	20240319	091400	25978900	97900	98200	98200	97900	50
662	20240319	091300	21079400	98200	98200	98200	98200	0
663	20240319	091200	21079400	98200	98200	98200	98200	0
664	20240319	091100	21079400	98200	98200	98200	98200	3
665	20240319	091000	20784800	97900	97900	97900	97900	0
666	20240319	090900	20784800	97900	97900	97900	97900	0
667	20240319	090800	20784800	97900	97900	97900	97900	0
668	20240319	090700	20784800	97900	97900	97900	97900	0
669	20240319	090600	20784800	97900	97900	97900	97900	1
670	20240319	090500	20686900	97900	98000	98000	97900	20
671	20240319	090400	18727900	98000	98000	98000	98000	0
672	20240319	090300	18727900	98000	98200	98200	98000	138
673	20240319	090200	5202600	98200	98200	98200	98200	0
674	20240319	090100	5202600	98200	98100	98200	98100	24
675	20240319	090000	2847800	98200	98200	98200	98200	29