KissMeData/120030/min/candle-20250319.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250319	202200	111033700	98100	98100	98100	98100	125
3	20250319	202100	111033700	98100	98100	98100	98100	0
4	20250319	202000	111033700	98100	98100	98100	98100	0
5	20250319	201900	111033700	98100	98100	98100	98100	0
6	20250319	201800	111033700	98100	98100	98100	98100	0
7	20250319	201700	111033700	98100	98100	98100	98100	0
8	20250319	201600	111033700	98100	98100	98100	98100	0
9	20250319	201500	111033700	98100	98100	98100	98100	0
10	20250319	201400	111033700	98100	98100	98100	98100	0
11	20250319	201300	111033700	98100	98100	98100	98100	0
12	20250319	201200	111033700	98100	98100	98100	98100	0
13	20250319	201100	111033700	98100	98100	98100	98100	0
14	20250319	201000	111033700	98100	98100	98100	98100	0
15	20250319	200900	111033700	98100	98100	98100	98100	0
16	20250319	200800	111033700	98100	98100	98100	98100	0
17	20250319	200700	111033700	98100	98100	98100	98100	0
18	20250319	200600	111033700	98100	98100	98100	98100	0
19	20250319	200500	111033700	98100	98100	98100	98100	0
20	20250319	200400	111033700	98100	98100	98100	98100	0
21	20250319	200300	111033700	98100	98100	98100	98100	0
22	20250319	200200	111033700	98100	98100	98100	98100	0
23	20250319	200100	111033700	98100	98100	98100	98100	0
24	20250319	200000	111033700	98100	98100	98100	98100	0
25	20250319	195900	111033700	98100	98100	98100	98100	0
26	20250319	195800	111033700	98100	98100	98100	98100	0
27	20250319	195700	111033700	98100	98100	98100	98100	0
28	20250319	195600	111033700	98100	98100	98100	98100	0
29	20250319	195500	111033700	98100	98100	98100	98100	0
30	20250319	195400	111033700	98100	98100	98100	98100	0
31	20250319	195300	111033700	98100	98100	98100	98100	0
32	20250319	195200	111033700	98100	98100	98100	98100	125
33	20250319	195100	111033700	98100	98100	98100	98100	0
34	20250319	195000	111033700	98100	98100	98100	98100	0
35	20250319	194900	111033700	98100	98100	98100	98100	0
36	20250319	194800	111033700	98100	98100	98100	98100	0
37	20250319	194700	111033700	98100	98100	98100	98100	0
38	20250319	194600	111033700	98100	98100	98100	98100	0
39	20250319	194500	111033700	98100	98100	98100	98100	0
40	20250319	194400	111033700	98100	98100	98100	98100	0
41	20250319	194300	111033700	98100	98100	98100	98100	0
42	20250319	194200	111033700	98100	98100	98100	98100	0
43	20250319	194100	111033700	98100	98100	98100	98100	0
44	20250319	194000	111033700	98100	98100	98100	98100	0
45	20250319	193900	111033700	98100	98100	98100	98100	0
46	20250319	193800	111033700	98100	98100	98100	98100	0
47	20250319	193700	111033700	98100	98100	98100	98100	0
48	20250319	193600	111033700	98100	98100	98100	98100	0
49	20250319	193500	111033700	98100	98100	98100	98100	0
50	20250319	193400	111033700	98100	98100	98100	98100	0
51	20250319	193300	111033700	98100	98100	98100	98100	0
52	20250319	193200	111033700	98100	98100	98100	98100	0
53	20250319	193100	111033700	98100	98100	98100	98100	0
54	20250319	193000	111033700	98100	98100	98100	98100	0
55	20250319	192900	111033700	98100	98100	98100	98100	0
56	20250319	192800	111033700	98100	98100	98100	98100	0
57	20250319	192700	111033700	98100	98100	98100	98100	0
58	20250319	192600	111033700	98100	98100	98100	98100	0
59	20250319	192500	111033700	98100	98100	98100	98100	0
60	20250319	192400	111033700	98100	98100	98100	98100	0
61	20250319	192300	111033700	98100	98100	98100	98100	0
62	20250319	192200	111033700	98100	98100	98100	98100	125
63	20250319	192100	111033700	98100	98100	98100	98100	0
64	20250319	192000	111033700	98100	98100	98100	98100	0
65	20250319	191900	111033700	98100	98100	98100	98100	0
66	20250319	191800	111033700	98100	98100	98100	98100	0
67	20250319	191700	111033700	98100	98100	98100	98100	0
68	20250319	191600	111033700	98100	98100	98100	98100	0
69	20250319	191500	111033700	98100	98100	98100	98100	0
70	20250319	191400	111033700	98100	98100	98100	98100	0
71	20250319	191300	111033700	98100	98100	98100	98100	0
72	20250319	191200	111033700	98100	98100	98100	98100	0
73	20250319	191100	111033700	98100	98100	98100	98100	0
74	20250319	191000	111033700	98100	98100	98100	98100	0
75	20250319	190900	111033700	98100	98100	98100	98100	0
76	20250319	190800	111033700	98100	98100	98100	98100	0
77	20250319	190700	111033700	98100	98100	98100	98100	0
78	20250319	190600	111033700	98100	98100	98100	98100	0
79	20250319	190500	111033700	98100	98100	98100	98100	0
80	20250319	190400	111033700	98100	98100	98100	98100	0
81	20250319	190300	111033700	98100	98100	98100	98100	0
82	20250319	190200	111033700	98100	98100	98100	98100	0
83	20250319	190100	111033700	98100	98100	98100	98100	0
84	20250319	190000	111033700	98100	98100	98100	98100	0
85	20250319	185900	111033700	98100	98100	98100	98100	0
86	20250319	185800	111033700	98100	98100	98100	98100	0
87	20250319	185700	111033700	98100	98100	98100	98100	0
88	20250319	185600	111033700	98100	98100	98100	98100	0
89	20250319	185500	111033700	98100	98100	98100	98100	0
90	20250319	185400	111033700	98100	98100	98100	98100	0
91	20250319	185300	111033700	98100	98100	98100	98100	0
92	20250319	185200	111033700	98100	98100	98100	98100	125
93	20250319	185100	111033700	98100	98100	98100	98100	0
94	20250319	185000	111033700	98100	98100	98100	98100	0
95	20250319	184900	111033700	98100	98100	98100	98100	0
96	20250319	184800	111033700	98100	98100	98100	98100	0
97	20250319	184700	111033700	98100	98100	98100	98100	0
98	20250319	184600	111033700	98100	98100	98100	98100	0
99	20250319	184500	111033700	98100	98100	98100	98100	0
100	20250319	184400	111033700	98100	98100	98100	98100	0
101	20250319	184300	111033700	98100	98100	98100	98100	0
102	20250319	184200	111033700	98100	98100	98100	98100	0
103	20250319	184100	111033700	98100	98100	98100	98100	0
104	20250319	184000	111033700	98100	98100	98100	98100	0
105	20250319	183900	111033700	98100	98100	98100	98100	0
106	20250319	183800	111033700	98100	98100	98100	98100	0
107	20250319	183700	111033700	98100	98100	98100	98100	0
108	20250319	183600	111033700	98100	98100	98100	98100	0
109	20250319	183500	111033700	98100	98100	98100	98100	0
110	20250319	183400	111033700	98100	98100	98100	98100	0
111	20250319	183300	111033700	98100	98100	98100	98100	0
112	20250319	183200	111033700	98100	98100	98100	98100	0
113	20250319	183100	111033700	98100	98100	98100	98100	0
114	20250319	183000	111033700	98100	98100	98100	98100	0
115	20250319	182900	111033700	98100	98100	98100	98100	0
116	20250319	182800	111033700	98100	98100	98100	98100	0
117	20250319	182700	111033700	98100	98100	98100	98100	0
118	20250319	182600	111033700	98100	98100	98100	98100	0
119	20250319	182500	111033700	98100	98100	98100	98100	0
120	20250319	182400	111033700	98100	98100	98100	98100	0
121	20250319	182300	111033700	98100	98100	98100	98100	0
122	20250319	182200	111033700	98100	98100	98100	98100	125
123	20250319	182100	111033700	98100	98100	98100	98100	0
124	20250319	182000	111033700	98100	98100	98100	98100	0
125	20250319	181900	111033700	98100	98100	98100	98100	0
126	20250319	181800	111033700	98100	98100	98100	98100	0
127	20250319	181700	111033700	98100	98100	98100	98100	0
128	20250319	181600	111033700	98100	98100	98100	98100	0
129	20250319	181500	111033700	98100	98100	98100	98100	0
130	20250319	181400	111033700	98100	98100	98100	98100	0
131	20250319	181300	111033700	98100	98100	98100	98100	0
132	20250319	181200	111033700	98100	98100	98100	98100	0
133	20250319	181100	111033700	98100	98100	98100	98100	0
134	20250319	181000	111033700	98100	98100	98100	98100	0
135	20250319	180900	111033700	98100	98100	98100	98100	0
136	20250319	180800	111033700	98100	98100	98100	98100	0
137	20250319	180700	111033700	98100	98100	98100	98100	0
138	20250319	180600	111033700	98100	98100	98100	98100	0
139	20250319	180500	111033700	98100	98100	98100	98100	0
140	20250319	180400	111033700	98100	98100	98100	98100	0
141	20250319	180300	111033700	98100	98100	98100	98100	0
142	20250319	180200	111033700	98100	98100	98100	98100	0
143	20250319	180100	111033700	98100	98100	98100	98100	0
144	20250319	180000	111033700	98100	98100	98100	98100	0
145	20250319	175900	111033700	98100	98100	98100	98100	0
146	20250319	175800	111033700	98100	98100	98100	98100	0
147	20250319	175700	111033700	98100	98100	98100	98100	0
148	20250319	175600	111033700	98100	98100	98100	98100	0
149	20250319	175500	111033700	98100	98100	98100	98100	0
150	20250319	175400	111033700	98100	98100	98100	98100	0
151	20250319	175300	111033700	98100	98100	98100	98100	0
152	20250319	175200	111033700	98100	98100	98100	98100	125
153	20250319	175100	111033700	98100	98100	98100	98100	0
154	20250319	175000	111033700	98100	98100	98100	98100	0
155	20250319	174900	111033700	98100	98100	98100	98100	0
156	20250319	174800	111033700	98100	98100	98100	98100	0
157	20250319	174700	111033700	98100	98100	98100	98100	0
158	20250319	174600	111033700	98100	98100	98100	98100	0
159	20250319	174500	111033700	98100	98100	98100	98100	0
160	20250319	174400	111033700	98100	98100	98100	98100	0
161	20250319	174300	111033700	98100	98100	98100	98100	0
162	20250319	174200	111033700	98100	98100	98100	98100	0
163	20250319	174100	111033700	98100	98100	98100	98100	0
164	20250319	174000	111033700	98100	98100	98100	98100	0
165	20250319	173900	111033700	98100	98100	98100	98100	0
166	20250319	173800	111033700	98100	98100	98100	98100	0
167	20250319	173700	111033700	98100	98100	98100	98100	0
168	20250319	173600	111033700	98100	98100	98100	98100	0
169	20250319	173500	111033700	98100	98100	98100	98100	0
170	20250319	173400	111033700	98100	98100	98100	98100	0
171	20250319	173300	111033700	98100	98100	98100	98100	0
172	20250319	173200	111033700	98100	98100	98100	98100	0
173	20250319	173100	111033700	98100	98100	98100	98100	0
174	20250319	173000	111033700	98100	98100	98100	98100	0
175	20250319	172900	111033700	98100	98100	98100	98100	0
176	20250319	172800	111033700	98100	98100	98100	98100	0
177	20250319	172700	111033700	98100	98100	98100	98100	0
178	20250319	172600	111033700	98100	98100	98100	98100	0
179	20250319	172500	111033700	98100	98100	98100	98100	0
180	20250319	172400	111033700	98100	98100	98100	98100	0
181	20250319	172300	111033700	98100	98100	98100	98100	0
182	20250319	172200	111033700	98100	98100	98100	98100	125
183	20250319	172100	111033700	98100	98100	98100	98100	0
184	20250319	172000	111033700	98100	98100	98100	98100	0
185	20250319	171900	111033700	98100	98100	98100	98100	0
186	20250319	171800	111033700	98100	98100	98100	98100	0
187	20250319	171700	111033700	98100	98100	98100	98100	0
188	20250319	171600	111033700	98100	98100	98100	98100	0
189	20250319	171500	111033700	98100	98100	98100	98100	0
190	20250319	171400	111033700	98100	98100	98100	98100	0
191	20250319	171300	111033700	98100	98100	98100	98100	0
192	20250319	171200	111033700	98100	98100	98100	98100	0
193	20250319	171100	111033700	98100	98100	98100	98100	0
194	20250319	171000	111033700	98100	98100	98100	98100	0
195	20250319	170900	111033700	98100	98100	98100	98100	0
196	20250319	170800	111033700	98100	98100	98100	98100	0
197	20250319	170700	111033700	98100	98100	98100	98100	0
198	20250319	170600	111033700	98100	98100	98100	98100	0
199	20250319	170500	111033700	98100	98100	98100	98100	0
200	20250319	170400	111033700	98100	98100	98100	98100	0
201	20250319	170300	111033700	98100	98100	98100	98100	0
202	20250319	170200	111033700	98100	98100	98100	98100	0
203	20250319	170100	111033700	98100	98100	98100	98100	0
204	20250319	170000	111033700	98100	98100	98100	98100	0
205	20250319	165900	111033700	98100	98100	98100	98100	0
206	20250319	165800	111033700	98100	98100	98100	98100	0
207	20250319	165700	111033700	98100	98100	98100	98100	0
208	20250319	165600	111033700	98100	98100	98100	98100	0
209	20250319	165500	111033700	98100	98100	98100	98100	0
210	20250319	165400	111033700	98100	98100	98100	98100	0
211	20250319	165300	111033700	98100	98100	98100	98100	0
212	20250319	165200	111033700	98100	98100	98100	98100	125
213	20250319	165100	111033700	98100	98100	98100	98100	0
214	20250319	165000	111033700	98100	98100	98100	98100	0
215	20250319	164900	111033700	98100	98100	98100	98100	0
216	20250319	164800	111033700	98100	98100	98100	98100	0
217	20250319	164700	111033700	98100	98100	98100	98100	0
218	20250319	164600	111033700	98100	98100	98100	98100	0
219	20250319	164500	111033700	98100	98100	98100	98100	0
220	20250319	164400	111033700	98100	98100	98100	98100	0
221	20250319	164300	111033700	98100	98100	98100	98100	0
222	20250319	164200	111033700	98100	98100	98100	98100	0
223	20250319	164100	111033700	98100	98100	98100	98100	0
224	20250319	164000	111033700	98100	98100	98100	98100	0
225	20250319	163900	111033700	98100	98100	98100	98100	0
226	20250319	163800	111033700	98100	98100	98100	98100	0
227	20250319	163700	111033700	98100	98100	98100	98100	0
228	20250319	163600	111033700	98100	98100	98100	98100	0
229	20250319	163500	111033700	98100	98100	98100	98100	0
230	20250319	163400	111033700	98100	98100	98100	98100	0
231	20250319	163300	111033700	98100	98100	98100	98100	0
232	20250319	163200	111033700	98100	98100	98100	98100	0
233	20250319	163100	111033700	98100	98100	98100	98100	0
234	20250319	163000	111033700	98100	98100	98100	98100	0
235	20250319	162900	111033700	98100	98100	98100	98100	0
236	20250319	162800	111033700	98100	98100	98100	98100	0
237	20250319	162700	111033700	98100	98100	98100	98100	0
238	20250319	162600	111033700	98100	98100	98100	98100	0
239	20250319	162500	111033700	98100	98100	98100	98100	0
240	20250319	162400	111033700	98100	98100	98100	98100	0
241	20250319	162300	111033700	98100	98100	98100	98100	0
242	20250319	162200	111033700	98100	98100	98100	98100	125
243	20250319	162100	111033700	98100	98100	98100	98100	0
244	20250319	162000	111033700	98100	98100	98100	98100	0
245	20250319	161900	111033700	98100	98100	98100	98100	0
246	20250319	161800	111033700	98100	98100	98100	98100	0
247	20250319	161700	111033700	98100	98100	98100	98100	0
248	20250319	161600	111033700	98100	98100	98100	98100	0
249	20250319	161500	111033700	98100	98100	98100	98100	0
250	20250319	161400	111033700	98100	98100	98100	98100	0
251	20250319	161300	111033700	98100	98100	98100	98100	0
252	20250319	161200	111033700	98100	98100	98100	98100	0
253	20250319	161100	111033700	98100	98100	98100	98100	0
254	20250319	161000	111033700	98100	98100	98100	98100	0
255	20250319	160900	111033700	98100	98100	98100	98100	0
256	20250319	160800	111033700	98100	98100	98100	98100	0
257	20250319	160700	111033700	98100	98100	98100	98100	0
258	20250319	160600	111033700	98100	98100	98100	98100	0
259	20250319	160500	111033700	98100	98100	98100	98100	0
260	20250319	160400	111033700	98100	98100	98100	98100	0
261	20250319	160300	111033700	98100	98100	98100	98100	0
262	20250319	160200	111033700	98100	98100	98100	98100	0
263	20250319	160100	111033700	98100	98100	98100	98100	0
264	20250319	160000	111033700	98100	98100	98100	98100	0
265	20250319	155900	111033700	98100	98100	98100	98100	0
266	20250319	155800	111033700	98100	98100	98100	98100	0
267	20250319	155700	111033700	98100	98100	98100	98100	0
268	20250319	155600	111033700	98100	98100	98100	98100	0
269	20250319	155500	111033700	98100	98100	98100	98100	0
270	20250319	155400	111033700	98100	98100	98100	98100	0
271	20250319	155300	111033700	98100	98100	98100	98100	0
272	20250319	155200	111033700	98100	98100	98100	98100	125
273	20250319	155100	111033700	98100	98100	98100	98100	0
274	20250319	155000	111033700	98100	98100	98100	98100	0
275	20250319	154900	111033700	98100	98100	98100	98100	0
276	20250319	154800	111033700	98100	98100	98100	98100	0
277	20250319	154700	111033700	98100	98100	98100	98100	0
278	20250319	154600	111033700	98100	98100	98100	98100	0
279	20250319	154500	111033700	98100	98100	98100	98100	0
280	20250319	154400	111033700	98100	98100	98100	98100	0
281	20250319	154300	111033700	98100	98100	98100	98100	0
282	20250319	154200	111033700	98100	98100	98100	98100	0
283	20250319	154100	111033700	98100	98100	98100	98100	0
284	20250319	154000	111033700	98100	98100	98100	98100	0
285	20250319	153900	111033700	98100	98100	98100	98100	0
286	20250319	153800	111033700	98100	98100	98100	98100	0
287	20250319	153700	111033700	98100	98100	98100	98100	0
288	20250319	153600	111033700	98100	98100	98100	98100	0
289	20250319	153500	111033700	98100	98100	98100	98100	0
290	20250319	153400	111033700	98100	98100	98100	98100	0
291	20250319	153300	111033700	98100	98100	98100	98100	0
292	20250319	153200	111033700	98100	98100	98100	98100	0
293	20250319	153100	111033700	98100	98100	98100	98100	0
294	20250319	153000	111033700	98100	98100	98100	98100	125
295	20250319	152900	98771200	99000	99000	99000	99000	0
296	20250319	152800	98771200	99000	99000	99000	99000	0
297	20250319	152700	98771200	99000	99000	99000	99000	0
298	20250319	152600	98771200	99000	99000	99000	99000	0
299	20250319	152500	98771200	99000	99000	99000	99000	0
300	20250319	152400	98771200	99000	99000	99000	99000	0
301	20250319	152300	98771200	99000	99000	99000	99000	0
302	20250319	152200	98771200	99000	99000	99000	99000	0
303	20250319	152100	98771200	99000	99000	99000	99000	0
304	20250319	152000	98771200	99000	99000	99000	99000	0
305	20250319	151900	98771200	99000	99000	99000	99000	1
306	20250319	151800	98672200	99200	99200	99200	99200	0
307	20250319	151700	98672200	99200	99200	99200	99200	0
308	20250319	151600	98672200	99200	99200	99200	99200	0
309	20250319	151500	98672200	99200	99200	99200	99200	0
310	20250319	151400	98672200	99200	99200	99200	99200	0
311	20250319	151300	98672200	99200	99200	99200	99200	0
312	20250319	151200	98672200	99200	99200	99200	99200	0
313	20250319	151100	98672200	99200	99200	99200	99200	0
314	20250319	151000	98672200	99200	99200	99200	99200	0
315	20250319	150900	98672200	99200	99200	99200	99200	1
316	20250319	150800	98573000	99200	99200	99200	99200	0
317	20250319	150700	98573000	99200	99200	99200	99200	0
318	20250319	150600	98573000	99200	99200	99200	99200	0
319	20250319	150500	98573000	99200	99200	99200	99200	0
320	20250319	150400	98573000	99200	99200	99200	99200	0
321	20250319	150300	98573000	99200	99200	99200	99200	0
322	20250319	150200	98573000	99200	99200	99200	99200	0
323	20250319	150100	98573000	99200	99200	99200	99200	0
324	20250319	150000	98573000	99200	99200	99200	99200	0
325	20250319	145900	98573000	99200	99200	99200	99200	0
326	20250319	145800	98573000	99200	99200	99200	99200	0
327	20250319	145700	98573000	99200	99200	99200	99200	0
328	20250319	145600	98573000	99200	99200	99200	99200	0
329	20250319	145500	98573000	99200	99200	99200	99200	1
330	20250319	145400	98473800	99200	99200	99200	99200	0
331	20250319	145300	98473800	99200	99200	99200	99200	0
332	20250319	145200	98473800	99200	99200	99200	99200	0
333	20250319	145100	98473800	99200	99200	99200	99200	0
334	20250319	145000	98473800	99200	99200	99200	99200	2
335	20250319	144900	98275400	99100	99100	99100	99100	1
336	20250319	144800	98176300	99100	99100	99100	99100	12
337	20250319	144700	96987100	99000	99000	99000	99000	0
338	20250319	144600	96987100	99000	99000	99000	99000	0
339	20250319	144500	96987100	99000	99000	99000	99000	0
340	20250319	144400	96987100	99000	99000	99000	99000	0
341	20250319	144300	96987100	99000	99000	99000	99000	0
342	20250319	144200	96987100	99000	99000	99000	99000	0
343	20250319	144100	96987100	99000	99000	99000	99000	0
344	20250319	144000	96987100	99000	99000	99000	99000	0
345	20250319	143900	96987100	99000	99000	99000	99000	0
346	20250319	143800	96987100	99000	99000	99000	99000	0
347	20250319	143700	96987100	99000	99000	99000	99000	0
348	20250319	143600	96987100	99000	99000	99000	99000	0
349	20250319	143500	96987100	99000	99000	99000	99000	0
350	20250319	143400	96987100	99000	99000	99000	99000	0
351	20250319	143300	96987100	99000	99000	99000	99000	1
352	20250319	143200	96888100	99300	99300	99300	99300	1
353	20250319	143100	96788800	99300	99200	99300	99200	3
354	20250319	143000	96491000	99300	99300	99300	99300	4
355	20250319	142900	96093800	99300	99300	99300	99300	0
356	20250319	142800	96093800	99300	99300	99300	99300	1
357	20250319	142700	95994500	99300	99300	99300	99300	1
358	20250319	142600	95895200	99300	99300	99300	99300	0
359	20250319	142500	95895200	99300	99300	99300	99300	1
360	20250319	142400	95795900	99300	99300	99300	99300	0
361	20250319	142300	95795900	99300	99300	99300	99300	1
362	20250319	142200	95696600	99300	99300	99300	99300	0
363	20250319	142100	95696600	99300	99300	99300	99300	2
364	20250319	142000	95498000	99300	99300	99300	99300	0
365	20250319	141900	95498000	99300	99300	99300	99300	1
366	20250319	141800	95398700	99200	99200	99200	99200	0
367	20250319	141700	95398700	99200	99200	99200	99200	0
368	20250319	141600	95398700	99200	99200	99200	99200	8
369	20250319	141500	94605100	99200	99200	99200	99200	0
370	20250319	141400	94605100	99200	99200	99200	99200	2
371	20250319	141300	94406700	99200	99200	99200	99200	0
372	20250319	141200	94406700	99200	99200	99200	99200	1
373	20250319	141100	94307500	99200	99200	99200	99200	1
374	20250319	141000	94208300	99200	99200	99200	99200	0
375	20250319	140900	94208300	99200	99200	99200	99200	1
376	20250319	140800	94109100	99200	99200	99200	99200	0
377	20250319	140700	94109100	99200	99200	99200	99200	1
378	20250319	140600	94009900	99200	99200	99200	99200	0
379	20250319	140500	94009900	99200	99200	99200	99200	1
380	20250319	140400	93910700	99200	99200	99200	99200	1
381	20250319	140300	93811500	99200	99200	99200	99200	6
382	20250319	140200	93216300	99200	99200	99200	99200	1
383	20250319	140100	93117100	99200	99200	99200	99200	0
384	20250319	140000	93117100	99200	99200	99200	99200	1
385	20250319	135900	93017900	99200	99200	99200	99200	0
386	20250319	135800	93017900	99200	99200	99200	99200	11
387	20250319	135700	91926700	99200	99200	99200	99200	2
388	20250319	135600	91728300	99200	99200	99200	99200	0
389	20250319	135500	91728300	99200	99200	99200	99200	1
390	20250319	135400	91629100	99100	99100	99100	99100	0
391	20250319	135300	91629100	99100	99000	99100	99000	59
392	20250319	135200	85786500	99000	99000	99000	99000	1
393	20250319	135100	85687500	98800	98800	98800	98800	0
394	20250319	135000	85687500	98800	98800	98800	98800	0
395	20250319	134900	85687500	98800	98800	98800	98800	0
396	20250319	134800	85687500	98800	98800	98800	98800	0
397	20250319	134700	85687500	98800	98800	98800	98800	0
398	20250319	134600	85687500	98800	98800	98800	98800	0
399	20250319	134500	85687500	98800	98800	98800	98800	0
400	20250319	134400	85687500	98800	98800	98800	98800	0
401	20250319	134300	85687500	98800	98800	98800	98800	0
402	20250319	134200	85687500	98800	98800	98800	98800	0
403	20250319	134100	85687500	98800	98800	98800	98800	0
404	20250319	134000	85687500	98800	98800	98800	98800	0
405	20250319	133900	85687500	98800	98800	98800	98800	0
406	20250319	133800	85687500	98800	98800	98800	98800	0
407	20250319	133700	85687500	98800	98800	98800	98800	0
408	20250319	133600	85687500	98800	98800	98800	98800	0
409	20250319	133500	85687500	98800	98800	98800	98800	0
410	20250319	133400	85687500	98800	98800	98800	98800	0
411	20250319	133300	85687500	98800	98800	98800	98800	0
412	20250319	133200	85687500	98800	98800	98800	98800	0
413	20250319	133100	85687500	98800	98800	98800	98800	0
414	20250319	133000	85687500	98800	98800	98800	98800	0
415	20250319	132900	85687500	98800	98800	98800	98800	34
416	20250319	132800	82328300	98700	98700	98700	98700	42
417	20250319	132700	78182900	98700	98700	98700	98600	55
418	20250319	132600	72754500	98400	98900	98900	98400	50
419	20250319	132500	67822800	98900	98900	98900	98900	0
420	20250319	132400	67822800	98900	98900	98900	98900	0
421	20250319	132300	67822800	98900	98900	98900	98900	1
422	20250319	132200	67723900	98900	98900	98900	98900	0
423	20250319	132100	67723900	98900	98900	98900	98900	5
424	20250319	132000	67229400	98900	98900	98900	98900	0
425	20250319	131900	67229400	98900	98900	98900	98900	0
426	20250319	131800	67229400	98900	98900	98900	98900	0
427	20250319	131700	67229400	98900	98900	98900	98900	0
428	20250319	131600	67229400	98900	98900	98900	98900	0
429	20250319	131500	67229400	98900	98900	98900	98900	5
430	20250319	131400	66734900	99000	99000	99000	99000	1
431	20250319	131300	66635900	99000	99000	99000	99000	6
432	20250319	131200	66041900	99100	99100	99100	99100	1
433	20250319	131100	65942800	99100	99100	99100	99100	1
434	20250319	131000	65843700	99100	99100	99100	99100	0
435	20250319	130900	65843700	99100	99100	99100	99100	1
436	20250319	130800	65744600	99100	99100	99100	99100	0
437	20250319	130700	65744600	99100	99100	99100	99100	1
438	20250319	130600	65645500	99100	99100	99100	99100	0
439	20250319	130500	65645500	99100	99100	99100	99100	1
440	20250319	130400	65546400	99100	99100	99100	99100	2
441	20250319	130300	65348200	99100	99100	99100	99100	0
442	20250319	130200	65348200	99100	99100	99100	99100	1
443	20250319	130100	65249100	99000	99000	99000	99000	0
444	20250319	130000	65249100	99000	99000	99000	99000	1
445	20250319	125900	65150100	99100	99100	99100	99100	0
446	20250319	125800	65150100	99100	99100	99100	99100	1
447	20250319	125700	65051000	99000	99000	99000	99000	0
448	20250319	125600	65051000	99000	99000	99000	99000	0
449	20250319	125500	65051000	99000	99000	99000	99000	0
450	20250319	125400	65051000	99000	99000	99000	99000	0
451	20250319	125300	65051000	99000	99000	99000	99000	0
452	20250319	125200	65051000	99000	99000	99000	99000	5
453	20250319	125100	64556000	99100	99100	99100	99100	1
454	20250319	125000	64456900	99100	99100	99100	99100	0
455	20250319	124900	64456900	99100	99100	99100	99100	1
456	20250319	124800	64357800	99100	99100	99100	99100	1
457	20250319	124700	64258700	99100	99100	99100	99100	0
458	20250319	124600	64258700	99100	99100	99100	99100	1
459	20250319	124500	64159600	99100	99100	99100	99100	0
460	20250319	124400	64159600	99100	99100	99100	99100	1
461	20250319	124300	64060500	99100	99100	99100	99100	0
462	20250319	124200	64060500	99100	99100	99100	99100	1
463	20250319	124100	63961400	99100	99100	99100	99100	6
464	20250319	124000	63366800	99100	99100	99100	99100	0
465	20250319	123900	63366800	99100	99100	99100	99100	2
466	20250319	123800	63168600	99100	99100	99100	99100	0
467	20250319	123700	63168600	99100	99100	99100	99100	2
468	20250319	123600	62970400	99100	99100	99100	99100	0
469	20250319	123500	62970400	99100	99100	99100	99100	1
470	20250319	123400	62871300	99000	99000	99000	99000	0
471	20250319	123300	62871300	99000	99000	99000	99000	0
472	20250319	123200	62871300	99000	99000	99000	99000	0
473	20250319	123100	62871300	99000	99000	99000	99000	0
474	20250319	123000	62871300	99000	99000	99000	99000	0
475	20250319	122900	62871300	99000	99000	99000	99000	0
476	20250319	122800	62871300	99000	99000	99000	99000	5
477	20250319	122700	62376300	99100	99100	99100	99100	0
478	20250319	122600	62376300	99100	99100	99100	99100	1
479	20250319	122500	62277200	99100	99100	99100	99100	1
480	20250319	122400	62178100	99100	99100	99100	99100	0
481	20250319	122300	62178100	99100	99100	99100	99100	1
482	20250319	122200	62079000	99100	99100	99100	99100	0
483	20250319	122100	62079000	99100	99100	99100	99100	1
484	20250319	122000	61979900	99100	99100	99100	99100	0
485	20250319	121900	61979900	99100	99100	99100	99100	1
486	20250319	121800	61880800	99100	99100	99100	99100	2
487	20250319	121700	61682600	99100	99100	99100	99100	0
488	20250319	121600	61682600	99100	99100	99100	99100	1
489	20250319	121500	61583500	99000	99000	99000	99000	0
490	20250319	121400	61583500	99000	99000	99000	99000	0
491	20250319	121300	61583500	99000	99000	99000	99000	0
492	20250319	121200	61583500	99000	99000	99000	99000	0
493	20250319	121100	61583500	99000	99000	99000	99000	0
494	20250319	121000	61583500	99000	99000	99000	99000	0
495	20250319	120900	61583500	99000	99000	99000	99000	0
496	20250319	120800	61583500	99000	99000	99000	99000	0
497	20250319	120700	61583500	99000	99100	99100	99000	3
498	20250319	120600	61286400	99100	99100	99100	99100	0
499	20250319	120500	61286400	99100	99100	99100	99100	1
500	20250319	120400	61187300	99100	99100	99100	99100	1
501	20250319	120300	61088200	99100	99100	99100	99100	1
502	20250319	120200	60989100	99200	99200	99200	99200	1
503	20250319	120100	60889900	99200	99200	99200	99200	0
504	20250319	120000	60889900	99200	99200	99200	99200	1
505	20250319	115900	60790700	99200	99200	99200	99200	0
506	20250319	115800	60790700	99200	99200	99200	99200	1
507	20250319	115700	60691500	99200	99200	99200	99200	1
508	20250319	115600	60592300	99200	99200	99200	99200	1
509	20250319	115500	60493100	99200	99200	99200	99200	0
510	20250319	115400	60493100	99200	99200	99200	99200	0
511	20250319	115300	60493100	99200	99200	99200	99200	4
512	20250319	115200	60096300	99200	99200	99200	99200	0
513	20250319	115100	60096300	99200	99200	99200	99200	1
514	20250319	115000	59997100	99100	99100	99100	99100	1
515	20250319	114900	59898000	99000	99000	99000	99000	0
516	20250319	114800	59898000	99000	99000	99000	99000	0
517	20250319	114700	59898000	99000	99000	99000	99000	0
518	20250319	114600	59898000	99000	99000	99000	99000	1
519	20250319	114500	59799000	99000	99000	99000	99000	0
520	20250319	114400	59799000	99000	99000	99000	99000	1
521	20250319	114300	59700000	99000	99000	99000	99000	1
522	20250319	114200	59601000	99000	99000	99000	99000	0
523	20250319	114100	59601000	99000	99000	99000	99000	1
524	20250319	114000	59502000	99000	99000	99000	99000	0
525	20250319	113900	59502000	99000	99000	99000	99000	1
526	20250319	113800	59403000	99000	99000	99000	99000	0
527	20250319	113700	59403000	99000	99000	99000	99000	1
528	20250319	113600	59304000	99000	99000	99000	99000	1
529	20250319	113500	59205000	99000	99000	99000	99000	0
530	20250319	113400	59205000	99000	99000	99000	99000	1
531	20250319	113300	59106000	99000	99000	99000	99000	0
532	20250319	113200	59106000	99000	99000	99000	99000	1
533	20250319	113100	59007000	99000	99000	99000	99000	0
534	20250319	113000	59007000	99000	99000	99000	99000	1
535	20250319	112900	58908000	99000	99000	99000	99000	1
536	20250319	112800	58809000	99000	99000	99000	99000	0
537	20250319	112700	58809000	99000	99000	99000	99000	1
538	20250319	112600	58710000	99000	99000	99000	99000	0
539	20250319	112500	58710000	99000	99000	99000	99000	6
540	20250319	112400	58116000	99000	99000	99000	99000	0
541	20250319	112300	58116000	99000	99000	99000	99000	1
542	20250319	112200	58017000	99000	99000	99000	99000	1
543	20250319	112100	57918000	99000	99000	99000	99000	0
544	20250319	112000	57918000	99000	99000	99000	99000	1
545	20250319	111900	57819000	99000	99000	99000	99000	0
546	20250319	111800	57819000	99000	99000	99000	99000	1
547	20250319	111700	57720000	99000	99000	99000	99000	0
548	20250319	111600	57720000	99000	98900	99000	98900	3
549	20250319	111500	57423100	99000	99000	99000	99000	1
550	20250319	111400	57324100	99000	99000	99000	99000	0
551	20250319	111300	57324100	99000	99000	99000	99000	1
552	20250319	111200	57225100	99000	99000	99000	99000	0
553	20250319	111100	57225100	99000	99000	99000	99000	1
554	20250319	111000	57126100	99000	99000	99000	99000	0
555	20250319	110900	57126100	99000	99000	99000	99000	2
556	20250319	110800	56928100	99000	99000	99000	99000	1
557	20250319	110700	56829100	98900	98900	98900	98900	0
558	20250319	110600	56829100	98900	98900	98900	98900	0
559	20250319	110500	56829100	98900	98900	98900	98900	80
560	20250319	110400	48917100	99300	99300	99300	99300	1
561	20250319	110300	48817800	99300	99300	99300	99300	0
562	20250319	110200	48817800	99300	99300	99300	99300	1
563	20250319	110100	48718500	99300	99300	99300	99300	1
564	20250319	110000	48619200	99300	98900	99300	98900	16
565	20250319	105900	47034400	98900	98900	98900	98900	1
566	20250319	105800	46935500	98900	98900	98900	98900	0
567	20250319	105700	46935500	98900	98900	98900	98900	1
568	20250319	105600	46836600	98900	98900	98900	98900	0
569	20250319	105500	46836600	98900	98900	98900	98900	4
570	20250319	105400	46441000	98600	98600	98600	98600	0
571	20250319	105300	46441000	98600	98600	98600	98600	0
572	20250319	105200	46441000	98600	98600	98600	98600	0
573	20250319	105100	46441000	98600	98600	98600	98600	0
574	20250319	105000	46441000	98600	98600	98600	98600	0
575	20250319	104900	46441000	98600	98600	98600	98600	0
576	20250319	104800	46441000	98600	98600	98600	98600	43
577	20250319	104700	42201200	98600	98600	98600	98600	11
578	20250319	104600	41116600	98700	98700	98700	98700	0
579	20250319	104500	41116600	98700	98700	98700	98700	1
580	20250319	104400	41017900	98700	98700	98700	98700	0
581	20250319	104300	41017900	98700	98700	98700	98700	1
582	20250319	104200	40919200	98700	98700	98700	98700	0
583	20250319	104100	40919200	98700	98700	98700	98700	1
584	20250319	104000	40820500	98700	98700	98700	98700	1
585	20250319	103900	40721800	98800	98800	98800	98800	2
586	20250319	103800	40524200	98900	98900	98900	98900	2
587	20250319	103700	40326400	98900	98900	98900	98900	0
588	20250319	103600	40326400	98900	98900	98900	98900	1
589	20250319	103500	40227500	98800	98800	98800	98800	3
590	20250319	103400	39931100	98800	99200	99200	98700	95
591	20250319	103300	30536500	99100	99100	99100	99100	1
592	20250319	103200	30437400	99100	99100	99100	99100	0
593	20250319	103100	30437400	99100	99100	99100	99100	2
594	20250319	103000	30239200	99100	99100	99100	99100	1
595	20250319	102900	30140100	98500	98500	98500	98500	0
596	20250319	102800	30140100	98500	98500	98500	98500	0
597	20250319	102700	30140100	98500	98500	98500	98500	0
598	20250319	102600	30140100	98500	98500	98500	98500	0
599	20250319	102500	30140100	98500	98500	98500	98500	0
600	20250319	102400	30140100	98500	98500	98500	98500	73
601	20250319	102300	22949600	98500	98500	98500	98500	0
602	20250319	102200	22949600	98500	98500	98500	98500	6
603	20250319	102100	22358600	98500	98500	98500	98500	1
604	20250319	102000	22260100	98500	98500	98500	98500	2
605	20250319	101900	22063100	98500	98500	98500	98500	1
606	20250319	101800	21964600	98500	98500	98500	98500	0
607	20250319	101700	21964600	98500	98500	98500	98500	1
608	20250319	101600	21866100	98700	98800	98800	98700	25
609	20250319	101500	19397900	98900	98900	98900	98900	1
610	20250319	101400	19299000	98900	98900	98900	98900	0
611	20250319	101300	19299000	98900	98900	98900	98900	1
612	20250319	101200	19200100	98900	98900	98900	98900	1
613	20250319	101100	19101200	98900	98900	98900	98900	0
614	20250319	101000	19101200	98900	98900	98900	98900	1
615	20250319	100900	19002300	98900	98900	98900	98900	0
616	20250319	100800	19002300	98900	98900	98900	98900	1
617	20250319	100700	18903400	98900	98900	98900	98900	0
618	20250319	100600	18903400	98900	98900	98900	98900	1
619	20250319	100500	18804500	98900	99000	99000	98900	11
620	20250319	100400	17716500	99000	99000	99000	99000	0
621	20250319	100300	17716500	99000	99000	99000	99000	1
622	20250319	100200	17617500	99000	99000	99000	99000	0
623	20250319	100100	17617500	99000	99000	99000	99000	3
624	20250319	100000	17320500	99000	99000	99000	99000	1
625	20250319	095900	17221500	99000	99000	99000	99000	83
626	20250319	095800	9004500	99300	99300	99300	99300	1
627	20250319	095700	8905200	99300	99300	99300	99300	0
628	20250319	095600	8905200	99300	99300	99300	99300	1
629	20250319	095500	8805900	99300	99300	99300	99300	0
630	20250319	095400	8805900	99300	99300	99300	99300	1
631	20250319	095300	8706600	99300	99300	99300	99300	0
632	20250319	095200	8706600	99300	99300	99300	99300	1
633	20250319	095100	8607300	99300	99300	99300	99300	4
634	20250319	095000	8210100	99300	99300	99300	99300	0
635	20250319	094900	8210100	99300	99300	99300	99300	1
636	20250319	094800	8110800	99300	99300	99300	99300	1
637	20250319	094700	8011500	99300	99300	99300	99300	1
638	20250319	094600	7912200	99300	99300	99300	99300	0
639	20250319	094500	7912200	99300	99300	99300	99300	17
640	20250319	094400	6224100	99300	99200	99300	99200	2
641	20250319	094300	6025600	99200	99200	99200	99200	10
642	20250319	094200	5033600	98900	98900	98900	98900	0
643	20250319	094100	5033600	98900	98900	98900	98900	3
644	20250319	094000	4736900	99100	99100	99100	99100	1
645	20250319	093900	4637800	99100	99100	99100	99100	1
646	20250319	093800	4538700	99000	99000	99000	99000	2
647	20250319	093700	4340700	98900	98900	98900	98900	1
648	20250319	093600	4241800	98800	98800	98800	98800	0
649	20250319	093500	4241800	98800	98800	98800	98800	0
650	20250319	093400	4241800	98800	98800	98800	98800	0
651	20250319	093300	4241800	98800	98800	98800	98800	8
652	20250319	093200	3451400	98700	98700	98700	98700	4
653	20250319	093100	3056600	98800	98800	98800	98800	1
654	20250319	093000	2957800	98800	98800	98800	98800	1
655	20250319	092900	2859000	98800	98800	98800	98800	0
656	20250319	092800	2859000	98800	98800	98800	98800	1
657	20250319	092700	2760200	98800	98800	98800	98800	1
658	20250319	092600	2661400	98800	98800	98800	98800	1
659	20250319	092500	2562600	98800	98800	98800	98800	0
660	20250319	092400	2562600	98800	98800	98800	98800	1
661	20250319	092300	2463800	98800	98800	98800	98800	3
662	20250319	092200	2167400	98800	98800	98800	98800	0
663	20250319	092100	2167400	98800	98800	98800	98800	1
664	20250319	092000	2068600	98600	98600	98600	98600	0
665	20250319	091900	2068600	98600	98600	98600	98600	1
666	20250319	091800	1970000	98500	98500	98500	98500	0
667	20250319	091700	1970000	98500	98500	98500	98500	0
668	20250319	091600	1970000	98500	98500	98500	98500	1
669	20250319	091500	1871500	98500	98800	98800	98500	4
670	20250319	091400	1476600	98400	98400	98400	98400	0
671	20250319	091300	1476600	98400	98400	98400	98400	0
672	20250319	091200	1476600	98400	98400	98400	98400	0
673	20250319	091100	1476600	98400	98500	98500	98400	10
674	20250319	091000	492000	98400	98400	98400	98400	0
675	20250319	090900	492000	98400	98400	98400	98400	0
676	20250319	090800	492000	98400	98400	98400	98400	0
677	20250319	090700	492000	98400	98400	98400	98400	0
678	20250319	090600	492000	98400	98400	98400	98400	0
679	20250319	090500	492000	98400	98400	98400	98400	0
680	20250319	090400	492000	98400	98400	98400	98400	0
681	20250319	090300	492000	98400	98400	98400	98400	2
682	20250319	090200	295200	98400	98400	98400	98400	2
683	20250319	090100	98400	98400	98400	98400	98400	0
684	20250319	090000	98400	98400	98400	98400	98400	1