KissMeData/120030/min/candle-20240325.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240325	201200	195155300	98200	98200	98200	98200	64
3	20240325	201100	195155300	98200	98200	98200	98200	0
4	20240325	201000	195155300	98200	98200	98200	98200	0
5	20240325	200900	195155300	98200	98200	98200	98200	0
6	20240325	200800	195155300	98200	98200	98200	98200	0
7	20240325	200700	195155300	98200	98200	98200	98200	0
8	20240325	200600	195155300	98200	98200	98200	98200	0
9	20240325	200500	195155300	98200	98200	98200	98200	0
10	20240325	200400	195155300	98200	98200	98200	98200	0
11	20240325	200300	195155300	98200	98200	98200	98200	0
12	20240325	200200	195155300	98200	98200	98200	98200	0
13	20240325	200100	195155300	98200	98200	98200	98200	0
14	20240325	200000	195155300	98200	98200	98200	98200	0
15	20240325	195900	195155300	98200	98200	98200	98200	0
16	20240325	195800	195155300	98200	98200	98200	98200	0
17	20240325	195700	195155300	98200	98200	98200	98200	0
18	20240325	195600	195155300	98200	98200	98200	98200	0
19	20240325	195500	195155300	98200	98200	98200	98200	0
20	20240325	195400	195155300	98200	98200	98200	98200	0
21	20240325	195300	195155300	98200	98200	98200	98200	0
22	20240325	195200	195155300	98200	98200	98200	98200	0
23	20240325	195100	195155300	98200	98200	98200	98200	0
24	20240325	195000	195155300	98200	98200	98200	98200	0
25	20240325	194900	195155300	98200	98200	98200	98200	0
26	20240325	194800	195155300	98200	98200	98200	98200	0
27	20240325	194700	195155300	98200	98200	98200	98200	0
28	20240325	194600	195155300	98200	98200	98200	98200	0
29	20240325	194500	195155300	98200	98200	98200	98200	0
30	20240325	194400	195155300	98200	98200	98200	98200	0
31	20240325	194300	195155300	98200	98200	98200	98200	0
32	20240325	194200	195155300	98200	98200	98200	98200	64
33	20240325	194100	195155300	98200	98200	98200	98200	0
34	20240325	194000	195155300	98200	98200	98200	98200	0
35	20240325	193900	195155300	98200	98200	98200	98200	0
36	20240325	193800	195155300	98200	98200	98200	98200	0
37	20240325	193700	195155300	98200	98200	98200	98200	0
38	20240325	193600	195155300	98200	98200	98200	98200	0
39	20240325	193500	195155300	98200	98200	98200	98200	0
40	20240325	193400	195155300	98200	98200	98200	98200	0
41	20240325	193300	195155300	98200	98200	98200	98200	0
42	20240325	193200	195155300	98200	98200	98200	98200	0
43	20240325	193100	195155300	98200	98200	98200	98200	0
44	20240325	193000	195155300	98200	98200	98200	98200	0
45	20240325	192900	195155300	98200	98200	98200	98200	0
46	20240325	192800	195155300	98200	98200	98200	98200	0
47	20240325	192700	195155300	98200	98200	98200	98200	0
48	20240325	192600	195155300	98200	98200	98200	98200	0
49	20240325	192500	195155300	98200	98200	98200	98200	0
50	20240325	192400	195155300	98200	98200	98200	98200	0
51	20240325	192300	195155300	98200	98200	98200	98200	0
52	20240325	192200	195155300	98200	98200	98200	98200	0
53	20240325	192100	195155300	98200	98200	98200	98200	0
54	20240325	192000	195155300	98200	98200	98200	98200	0
55	20240325	191900	195155300	98200	98200	98200	98200	0
56	20240325	191800	195155300	98200	98200	98200	98200	0
57	20240325	191700	195155300	98200	98200	98200	98200	0
58	20240325	191600	195155300	98200	98200	98200	98200	0
59	20240325	191500	195155300	98200	98200	98200	98200	0
60	20240325	191400	195155300	98200	98200	98200	98200	0
61	20240325	191300	195155300	98200	98200	98200	98200	0
62	20240325	191200	195155300	98200	98200	98200	98200	64
63	20240325	191100	195155300	98200	98200	98200	98200	0
64	20240325	191000	195155300	98200	98200	98200	98200	0
65	20240325	190900	195155300	98200	98200	98200	98200	0
66	20240325	190800	195155300	98200	98200	98200	98200	0
67	20240325	190700	195155300	98200	98200	98200	98200	0
68	20240325	190600	195155300	98200	98200	98200	98200	0
69	20240325	190500	195155300	98200	98200	98200	98200	0
70	20240325	190400	195155300	98200	98200	98200	98200	0
71	20240325	190300	195155300	98200	98200	98200	98200	0
72	20240325	190200	195155300	98200	98200	98200	98200	0
73	20240325	190100	195155300	98200	98200	98200	98200	0
74	20240325	190000	195155300	98200	98200	98200	98200	0
75	20240325	185900	195155300	98200	98200	98200	98200	0
76	20240325	185800	195155300	98200	98200	98200	98200	0
77	20240325	185700	195155300	98200	98200	98200	98200	0
78	20240325	185600	195155300	98200	98200	98200	98200	0
79	20240325	185500	195155300	98200	98200	98200	98200	0
80	20240325	185400	195155300	98200	98200	98200	98200	0
81	20240325	185300	195155300	98200	98200	98200	98200	0
82	20240325	185200	195155300	98200	98200	98200	98200	0
83	20240325	185100	195155300	98200	98200	98200	98200	0
84	20240325	185000	195155300	98200	98200	98200	98200	0
85	20240325	184900	195155300	98200	98200	98200	98200	0
86	20240325	184800	195155300	98200	98200	98200	98200	0
87	20240325	184700	195155300	98200	98200	98200	98200	0
88	20240325	184600	195155300	98200	98200	98200	98200	0
89	20240325	184500	195155300	98200	98200	98200	98200	0
90	20240325	184400	195155300	98200	98200	98200	98200	0
91	20240325	184300	195155300	98200	98200	98200	98200	0
92	20240325	184200	195155300	98200	98200	98200	98200	64
93	20240325	184100	195155300	98200	98200	98200	98200	0
94	20240325	184000	195155300	98200	98200	98200	98200	0
95	20240325	183900	195155300	98200	98200	98200	98200	0
96	20240325	183800	195155300	98200	98200	98200	98200	0
97	20240325	183700	195155300	98200	98200	98200	98200	0
98	20240325	183600	195155300	98200	98200	98200	98200	0
99	20240325	183500	195155300	98200	98200	98200	98200	0
100	20240325	183400	195155300	98200	98200	98200	98200	0
101	20240325	183300	195155300	98200	98200	98200	98200	0
102	20240325	183200	195155300	98200	98200	98200	98200	0
103	20240325	183100	195155300	98200	98200	98200	98200	0
104	20240325	183000	195155300	98200	98200	98200	98200	0
105	20240325	182900	195155300	98200	98200	98200	98200	0
106	20240325	182800	195155300	98200	98200	98200	98200	0
107	20240325	182700	195155300	98200	98200	98200	98200	0
108	20240325	182600	195155300	98200	98200	98200	98200	0
109	20240325	182500	195155300	98200	98200	98200	98200	0
110	20240325	182400	195155300	98200	98200	98200	98200	0
111	20240325	182300	195155300	98200	98200	98200	98200	0
112	20240325	182200	195155300	98200	98200	98200	98200	0
113	20240325	182100	195155300	98200	98200	98200	98200	0
114	20240325	182000	195155300	98200	98200	98200	98200	0
115	20240325	181900	195155300	98200	98200	98200	98200	0
116	20240325	181800	195155300	98200	98200	98200	98200	0
117	20240325	181700	195155300	98200	98200	98200	98200	0
118	20240325	181600	195155300	98200	98200	98200	98200	0
119	20240325	181500	195155300	98200	98200	98200	98200	0
120	20240325	181400	195155300	98200	98200	98200	98200	0
121	20240325	181300	195155300	98200	98200	98200	98200	0
122	20240325	181200	195155300	98200	98200	98200	98200	64
123	20240325	181100	195155300	98200	98200	98200	98200	0
124	20240325	181000	195155300	98200	98200	98200	98200	0
125	20240325	180900	195155300	98200	98200	98200	98200	0
126	20240325	180800	195155300	98200	98200	98200	98200	0
127	20240325	180700	195155300	98200	98200	98200	98200	0
128	20240325	180600	195155300	98200	98200	98200	98200	0
129	20240325	180500	195155300	98200	98200	98200	98200	0
130	20240325	180400	195155300	98200	98200	98200	98200	0
131	20240325	180300	195155300	98200	98200	98200	98200	0
132	20240325	180200	195155300	98200	98200	98200	98200	0
133	20240325	180100	195155300	98200	98200	98200	98200	0
134	20240325	180000	195155300	98200	98200	98200	98200	0
135	20240325	175900	195155300	98200	98200	98200	98200	0
136	20240325	175800	195155300	98200	98200	98200	98200	0
137	20240325	175700	195155300	98200	98200	98200	98200	0
138	20240325	175600	195155300	98200	98200	98200	98200	0
139	20240325	175500	195155300	98200	98200	98200	98200	0
140	20240325	175400	195155300	98200	98200	98200	98200	0
141	20240325	175300	195155300	98200	98200	98200	98200	0
142	20240325	175200	195155300	98200	98200	98200	98200	0
143	20240325	175100	195155300	98200	98200	98200	98200	0
144	20240325	175000	195155300	98200	98200	98200	98200	0
145	20240325	174900	195155300	98200	98200	98200	98200	0
146	20240325	174800	195155300	98200	98200	98200	98200	0
147	20240325	174700	195155300	98200	98200	98200	98200	0
148	20240325	174600	195155300	98200	98200	98200	98200	0
149	20240325	174500	195155300	98200	98200	98200	98200	0
150	20240325	174400	195155300	98200	98200	98200	98200	0
151	20240325	174300	195155300	98200	98200	98200	98200	0
152	20240325	174200	195155300	98200	98200	98200	98200	64
153	20240325	174100	195155300	98200	98200	98200	98200	0
154	20240325	174000	195155300	98200	98200	98200	98200	0
155	20240325	173900	195155300	98200	98200	98200	98200	0
156	20240325	173800	195155300	98200	98200	98200	98200	0
157	20240325	173700	195155300	98200	98200	98200	98200	0
158	20240325	173600	195155300	98200	98200	98200	98200	0
159	20240325	173500	195155300	98200	98200	98200	98200	0
160	20240325	173400	195155300	98200	98200	98200	98200	0
161	20240325	173300	195155300	98200	98200	98200	98200	0
162	20240325	173200	195155300	98200	98200	98200	98200	0
163	20240325	173100	195155300	98200	98200	98200	98200	0
164	20240325	173000	195155300	98200	98200	98200	98200	0
165	20240325	172900	195155300	98200	98200	98200	98200	0
166	20240325	172800	195155300	98200	98200	98200	98200	0
167	20240325	172700	195155300	98200	98200	98200	98200	0
168	20240325	172600	195155300	98200	98200	98200	98200	0
169	20240325	172500	195155300	98200	98200	98200	98200	0
170	20240325	172400	195155300	98200	98200	98200	98200	0
171	20240325	172300	195155300	98200	98200	98200	98200	0
172	20240325	172200	195155300	98200	98200	98200	98200	0
173	20240325	172100	195155300	98200	98200	98200	98200	0
174	20240325	172000	195155300	98200	98200	98200	98200	0
175	20240325	171900	195155300	98200	98200	98200	98200	0
176	20240325	171800	195155300	98200	98200	98200	98200	0
177	20240325	171700	195155300	98200	98200	98200	98200	0
178	20240325	171600	195155300	98200	98200	98200	98200	0
179	20240325	171500	195155300	98200	98200	98200	98200	0
180	20240325	171400	195155300	98200	98200	98200	98200	0
181	20240325	171300	195155300	98200	98200	98200	98200	0
182	20240325	171200	195155300	98200	98200	98200	98200	64
183	20240325	171100	195155300	98200	98200	98200	98200	0
184	20240325	171000	195155300	98200	98200	98200	98200	0
185	20240325	170900	195155300	98200	98200	98200	98200	0
186	20240325	170800	195155300	98200	98200	98200	98200	0
187	20240325	170700	195155300	98200	98200	98200	98200	0
188	20240325	170600	195155300	98200	98200	98200	98200	0
189	20240325	170500	195155300	98200	98200	98200	98200	0
190	20240325	170400	195155300	98200	98200	98200	98200	0
191	20240325	170300	195155300	98200	98200	98200	98200	0
192	20240325	170200	195155300	98200	98200	98200	98200	0
193	20240325	170100	195155300	98200	98200	98200	98200	0
194	20240325	170000	195155300	98200	98200	98200	98200	0
195	20240325	165900	195155300	98200	98200	98200	98200	0
196	20240325	165800	195155300	98200	98200	98200	98200	0
197	20240325	165700	195155300	98200	98200	98200	98200	0
198	20240325	165600	195155300	98200	98200	98200	98200	0
199	20240325	165500	195155300	98200	98200	98200	98200	0
200	20240325	165400	195155300	98200	98200	98200	98200	0
201	20240325	165300	195155300	98200	98200	98200	98200	0
202	20240325	165200	195155300	98200	98200	98200	98200	0
203	20240325	165100	195155300	98200	98200	98200	98200	0
204	20240325	165000	195155300	98200	98200	98200	98200	0
205	20240325	164900	195155300	98200	98200	98200	98200	0
206	20240325	164800	195155300	98200	98200	98200	98200	0
207	20240325	164700	195155300	98200	98200	98200	98200	0
208	20240325	164600	195155300	98200	98200	98200	98200	0
209	20240325	164500	195155300	98200	98200	98200	98200	0
210	20240325	164400	195155300	98200	98200	98200	98200	0
211	20240325	164300	195155300	98200	98200	98200	98200	0
212	20240325	164200	195155300	98200	98200	98200	98200	64
213	20240325	164100	195155300	98200	98200	98200	98200	0
214	20240325	164000	195155300	98200	98200	98200	98200	0
215	20240325	163900	195155300	98200	98200	98200	98200	0
216	20240325	163800	195155300	98200	98200	98200	98200	0
217	20240325	163700	195155300	98200	98200	98200	98200	0
218	20240325	163600	195155300	98200	98200	98200	98200	0
219	20240325	163500	195155300	98200	98200	98200	98200	0
220	20240325	163400	195155300	98200	98200	98200	98200	0
221	20240325	163300	195155300	98200	98200	98200	98200	0
222	20240325	163200	195155300	98200	98200	98200	98200	0
223	20240325	163100	195155300	98200	98200	98200	98200	0
224	20240325	163000	195155300	98200	98200	98200	98200	0
225	20240325	162900	195155300	98200	98200	98200	98200	0
226	20240325	162800	195155300	98200	98200	98200	98200	0
227	20240325	162700	195155300	98200	98200	98200	98200	0
228	20240325	162600	195155300	98200	98200	98200	98200	0
229	20240325	162500	195155300	98200	98200	98200	98200	0
230	20240325	162400	195155300	98200	98200	98200	98200	0
231	20240325	162300	195155300	98200	98200	98200	98200	0
232	20240325	162200	195155300	98200	98200	98200	98200	0
233	20240325	162100	195155300	98200	98200	98200	98200	0
234	20240325	162000	195155300	98200	98200	98200	98200	0
235	20240325	161900	195155300	98200	98200	98200	98200	0
236	20240325	161800	195155300	98200	98200	98200	98200	0
237	20240325	161700	195155300	98200	98200	98200	98200	0
238	20240325	161600	195155300	98200	98200	98200	98200	0
239	20240325	161500	195155300	98200	98200	98200	98200	0
240	20240325	161400	195155300	98200	98200	98200	98200	0
241	20240325	161300	195155300	98200	98200	98200	98200	0
242	20240325	161200	195155300	98200	98200	98200	98200	64
243	20240325	161100	195155300	98200	98200	98200	98200	0
244	20240325	161000	195155300	98200	98200	98200	98200	0
245	20240325	160900	195155300	98200	98200	98200	98200	0
246	20240325	160800	195155300	98200	98200	98200	98200	0
247	20240325	160700	195155300	98200	98200	98200	98200	0
248	20240325	160600	195155300	98200	98200	98200	98200	0
249	20240325	160500	195155300	98200	98200	98200	98200	0
250	20240325	160400	195155300	98200	98200	98200	98200	0
251	20240325	160300	195155300	98200	98200	98200	98200	0
252	20240325	160200	195155300	98200	98200	98200	98200	0
253	20240325	160100	195155300	98200	98200	98200	98200	0
254	20240325	160000	195155300	98200	98200	98200	98200	0
255	20240325	155900	195155300	98200	98200	98200	98200	0
256	20240325	155800	195155300	98200	98200	98200	98200	0
257	20240325	155700	195155300	98200	98200	98200	98200	0
258	20240325	155600	195155300	98200	98200	98200	98200	0
259	20240325	155500	195155300	98200	98200	98200	98200	0
260	20240325	155400	195155300	98200	98200	98200	98200	0
261	20240325	155300	195155300	98200	98200	98200	98200	0
262	20240325	155200	195155300	98200	98200	98200	98200	0
263	20240325	155100	195155300	98200	98200	98200	98200	0
264	20240325	155000	195155300	98200	98200	98200	98200	0
265	20240325	154900	195155300	98200	98200	98200	98200	0
266	20240325	154800	195155300	98200	98200	98200	98200	0
267	20240325	154700	195155300	98200	98200	98200	98200	0
268	20240325	154600	195155300	98200	98200	98200	98200	0
269	20240325	154500	195155300	98200	98200	98200	98200	0
270	20240325	154400	195155300	98200	98200	98200	98200	0
271	20240325	154300	195155300	98200	98200	98200	98200	0
272	20240325	154200	195155300	98200	98200	98200	98200	64
273	20240325	154100	195155300	98200	98200	98200	98200	0
274	20240325	154000	195155300	98200	98200	98200	98200	0
275	20240325	153900	195155300	98200	98200	98200	98200	0
276	20240325	153800	195155300	98200	98200	98200	98200	0
277	20240325	153700	195155300	98200	98200	98200	98200	0
278	20240325	153600	195155300	98200	98200	98200	98200	0
279	20240325	153500	195155300	98200	98200	98200	98200	0
280	20240325	153400	195155300	98200	98200	98200	98200	0
281	20240325	153300	195155300	98200	98200	98200	98200	0
282	20240325	153200	195155300	98200	98200	98200	98200	0
283	20240325	153100	195155300	98200	98200	98200	98200	0
284	20240325	153000	195155300	98200	98200	98200	98200	64
285	20240325	152900	188870500	98300	98300	98300	98300	0
286	20240325	152800	188870500	98300	98300	98300	98300	0
287	20240325	152700	188870500	98300	98300	98300	98300	0
288	20240325	152600	188870500	98300	98300	98300	98300	0
289	20240325	152500	188870500	98300	98300	98300	98300	0
290	20240325	152400	188870500	98300	98300	98300	98300	0
291	20240325	152300	188870500	98300	98300	98300	98300	0
292	20240325	152200	188870500	98300	98300	98300	98300	0
293	20240325	152100	188870500	98300	98300	98300	98300	0
294	20240325	152000	188870500	98300	98300	98300	98300	0
295	20240325	151900	188870500	98300	98300	98300	98300	0
296	20240325	151800	188870500	98300	98300	98300	98300	0
297	20240325	151700	188870500	98300	98300	98300	98300	0
298	20240325	151600	188870500	98300	98300	98300	98300	0
299	20240325	151500	188870500	98300	98300	98300	98300	0
300	20240325	151400	188870500	98300	98300	98300	98300	0
301	20240325	151300	188870500	98300	98300	98300	98300	1
302	20240325	151200	188772200	98200	98200	98200	98200	0
303	20240325	151100	188772200	98200	98200	98200	98200	0
304	20240325	151000	188772200	98200	98200	98200	98200	2
305	20240325	150900	188575800	98400	98400	98400	98400	2
306	20240325	150800	188379000	98400	98400	98400	98400	0
307	20240325	150700	188379000	98400	98400	98400	98400	0
308	20240325	150600	188379000	98400	98400	98400	98400	0
309	20240325	150500	188379000	98400	98400	98400	98400	0
310	20240325	150400	188379000	98400	98400	98400	98400	4
311	20240325	150300	187985400	98400	98400	98400	98400	0
312	20240325	150200	187985400	98400	98400	98400	98400	0
313	20240325	150100	187985400	98400	98400	98400	98400	0
314	20240325	150000	187985400	98400	98400	98400	98400	1
315	20240325	145900	187887000	98400	98400	98400	98400	0
316	20240325	145800	187887000	98400	98400	98400	98400	0
317	20240325	145700	187887000	98400	98400	98400	98400	0
318	20240325	145600	187887000	98400	98400	98400	98400	0
319	20240325	145500	187887000	98400	98400	98400	98400	0
320	20240325	145400	187887000	98400	98400	98400	98400	0
321	20240325	145300	187887000	98400	98400	98400	98400	0
322	20240325	145200	187887000	98400	98400	98400	98400	0
323	20240325	145100	187887000	98400	98400	98400	98400	0
324	20240325	145000	187887000	98400	98400	98400	98400	3
325	20240325	144900	187591800	98200	98200	98200	98200	0
326	20240325	144800	187591800	98200	98200	98200	98200	0
327	20240325	144700	187591800	98200	98200	98200	98200	0
328	20240325	144600	187591800	98200	98200	98200	98200	0
329	20240325	144500	187591800	98200	98200	98200	98200	0
330	20240325	144400	187591800	98200	98200	98200	98200	0
331	20240325	144300	187591800	98200	98200	98200	98200	0
332	20240325	144200	187591800	98200	98200	98200	98200	0
333	20240325	144100	187591800	98200	98200	98200	98200	0
334	20240325	144000	187591800	98200	98200	98200	98200	4
335	20240325	143900	187199000	98400	98400	98400	98400	1
336	20240325	143800	187100600	98400	98400	98400	98400	0
337	20240325	143700	187100600	98400	98400	98400	98400	0
338	20240325	143600	187100600	98400	98400	98400	98400	0
339	20240325	143500	187100600	98400	98400	98400	98400	1
340	20240325	143400	187002200	98400	98400	98400	98400	0
341	20240325	143300	187002200	98400	98400	98400	98400	0
342	20240325	143200	187002200	98400	98400	98400	98400	5
343	20240325	143100	186510200	98400	98400	98400	98400	5
344	20240325	143000	186018200	98400	98400	98400	98400	0
345	20240325	142900	186018200	98400	98400	98400	98400	0
346	20240325	142800	186018200	98400	98400	98400	98400	1
347	20240325	142700	185919800	98400	98400	98400	98400	0
348	20240325	142600	185919800	98400	98400	98400	98400	0
349	20240325	142500	185919800	98400	98400	98400	98400	1
350	20240325	142400	185821400	98400	98400	98400	98400	42
351	20240325	142300	181688600	98400	98400	98400	98400	0
352	20240325	142200	181688600	98400	98400	98400	98400	46
353	20240325	142100	177162200	98500	98600	98600	98500	7
354	20240325	142000	176472500	98600	98600	98600	98600	0
355	20240325	141900	176472500	98600	98600	98600	98600	0
356	20240325	141800	176472500	98600	98600	98600	98600	1
357	20240325	141700	176373900	98500	98500	98500	98500	0
358	20240325	141600	176373900	98500	98500	98500	98500	0
359	20240325	141500	176373900	98500	98500	98500	98500	0
360	20240325	141400	176373900	98500	98500	98500	98500	0
361	20240325	141300	176373900	98500	98500	98500	98500	0
362	20240325	141200	176373900	98500	98500	98500	98500	0
363	20240325	141100	176373900	98500	98500	98500	98500	0
364	20240325	141000	176373900	98500	98500	98500	98500	0
365	20240325	140900	176373900	98500	98500	98500	98500	0
366	20240325	140800	176373900	98500	98500	98500	98500	0
367	20240325	140700	176373900	98500	98500	98500	98500	0
368	20240325	140600	176373900	98500	98500	98500	98500	0
369	20240325	140500	176373900	98500	98500	98500	98500	17
370	20240325	140400	174699400	98400	98400	98400	98400	0
371	20240325	140300	174699400	98400	98400	98400	98400	0
372	20240325	140200	174699400	98400	98400	98400	98400	0
373	20240325	140100	174699400	98400	98400	98400	98400	0
374	20240325	140000	174699400	98400	98400	98400	98400	0
375	20240325	135900	174699400	98400	98400	98400	98400	0
376	20240325	135800	174699400	98400	98400	98400	98400	0
377	20240325	135700	174699400	98400	98400	98400	98400	0
378	20240325	135600	174699400	98400	98400	98400	98400	0
379	20240325	135500	174699400	98400	98400	98400	98400	0
380	20240325	135400	174699400	98400	98400	98400	98400	4
381	20240325	135300	174305800	98300	98300	98300	98300	0
382	20240325	135200	174305800	98300	98300	98300	98300	1
383	20240325	135100	174207500	98900	98500	98900	98500	168
384	20240325	135000	157604300	98100	98100	98100	98100	0
385	20240325	134900	157604300	98100	98100	98100	98100	0
386	20240325	134800	157604300	98100	98100	98100	98100	0
387	20240325	134700	157604300	98100	98100	98100	98100	0
388	20240325	134600	157604300	98100	98100	98100	98100	0
389	20240325	134500	157604300	98100	98100	98100	98100	0
390	20240325	134400	157604300	98100	98100	98100	98100	0
391	20240325	134300	157604300	98100	98100	98100	98100	0
392	20240325	134200	157604300	98100	98100	98100	98100	0
393	20240325	134100	157604300	98100	98100	98100	98100	0
394	20240325	134000	157604300	98100	98100	98100	98100	0
395	20240325	133900	157604300	98100	98100	98100	98100	0
396	20240325	133800	157604300	98100	98100	98100	98100	0
397	20240325	133700	157604300	98100	98100	98100	98100	0
398	20240325	133600	157604300	98100	98100	98100	98100	0
399	20240325	133500	157604300	98100	98100	98100	98100	0
400	20240325	133400	157604300	98100	98100	98100	98100	0
401	20240325	133300	157604300	98100	98100	98100	98100	0
402	20240325	133200	157604300	98100	98100	98100	98100	0
403	20240325	133100	157604300	98100	98100	98100	98100	0
404	20240325	133000	157604300	98100	98100	98100	98100	0
405	20240325	132900	157604300	98100	98100	98100	98100	0
406	20240325	132800	157604300	98100	98100	98100	98100	0
407	20240325	132700	157604300	98100	98100	98100	98100	0
408	20240325	132600	157604300	98100	98100	98100	98100	0
409	20240325	132500	157604300	98100	98100	98100	98100	0
410	20240325	132400	157604300	98100	98100	98100	98100	0
411	20240325	132300	157604300	98100	98100	98100	98100	0
412	20240325	132200	157604300	98100	98100	98100	98100	0
413	20240325	132100	157604300	98100	98100	98100	98100	0
414	20240325	132000	157604300	98100	98100	98100	98100	0
415	20240325	131900	157604300	98100	98100	98100	98100	0
416	20240325	131800	157604300	98100	98100	98100	98100	0
417	20240325	131700	157604300	98100	98100	98100	98100	0
418	20240325	131600	157604300	98100	98100	98100	98100	0
419	20240325	131500	157604300	98100	98100	98100	98100	0
420	20240325	131400	157604300	98100	98100	98100	98100	0
421	20240325	131300	157604300	98100	98100	98100	98100	0
422	20240325	131200	157604300	98100	98100	98100	98100	0
423	20240325	131100	157604300	98100	98100	98100	98100	0
424	20240325	131000	157604300	98100	98100	98100	98100	0
425	20240325	130900	157604300	98100	98100	98100	98100	0
426	20240325	130800	157604300	98100	98100	98100	98100	0
427	20240325	130700	157604300	98100	98100	98100	98100	0
428	20240325	130600	157604300	98100	98100	98100	98100	0
429	20240325	130500	157604300	98100	98100	98100	98100	0
430	20240325	130400	157604300	98100	98100	98100	98100	0
431	20240325	130300	157604300	98100	98100	98100	98100	0
432	20240325	130200	157604300	98100	98100	98100	98100	0
433	20240325	130100	157604300	98100	98100	98100	98100	0
434	20240325	130000	157604300	98100	98100	98100	98100	0
435	20240325	125900	157604300	98100	98100	98100	98100	0
436	20240325	125800	157604300	98100	98100	98100	98100	0
437	20240325	125700	157604300	98100	98100	98100	98100	0
438	20240325	125600	157604300	98100	98100	98100	98100	0
439	20240325	125500	157604300	98100	98100	98100	98100	0
440	20240325	125400	157604300	98100	98400	98400	98100	51
441	20240325	125300	152599000	98400	98400	98400	98400	0
442	20240325	125200	152599000	98400	98400	98400	98400	1
443	20240325	125100	152500600	98400	98400	98400	98400	1
444	20240325	125000	152402200	98500	98500	98500	98500	0
445	20240325	124900	152402200	98500	98500	98500	98500	1
446	20240325	124800	152303700	98500	98500	98500	98500	0
447	20240325	124700	152303700	98500	98500	98500	98500	0
448	20240325	124600	152303700	98500	98500	98500	98500	1
449	20240325	124500	152205200	98500	98500	98500	98500	0
450	20240325	124400	152205200	98500	98500	98500	98500	0
451	20240325	124300	152205200	98500	98500	98500	98500	0
452	20240325	124200	152205200	98500	98500	98500	98500	1
453	20240325	124100	152106700	98500	98500	98500	98500	0
454	20240325	124000	152106700	98500	98500	98500	98500	0
455	20240325	123900	152106700	98500	98500	98500	98500	1
456	20240325	123800	152008200	98500	98500	98500	98500	0
457	20240325	123700	152008200	98500	98500	98500	98500	0
458	20240325	123600	152008200	98500	98500	98500	98500	0
459	20240325	123500	152008200	98500	98500	98500	98500	1
460	20240325	123400	151909700	98500	98500	98500	98500	0
461	20240325	123300	151909700	98500	98500	98500	98500	3
462	20240325	123200	151614200	98400	98400	98400	98400	0
463	20240325	123100	151614200	98400	98400	98400	98400	31
464	20240325	123000	148563800	98400	98400	98400	98400	0
465	20240325	122900	148563800	98400	98400	98400	98400	0
466	20240325	122800	148563800	98400	98400	98400	98400	1
467	20240325	122700	148465400	98400	98400	98400	98400	0
468	20240325	122600	148465400	98400	98400	98400	98400	0
469	20240325	122500	148465400	98400	98400	98400	98400	1
470	20240325	122400	148367000	98400	98400	98400	98400	0
471	20240325	122300	148367000	98400	98400	98400	98400	0
472	20240325	122200	148367000	98400	98400	98400	98400	0
473	20240325	122100	148367000	98400	98400	98400	98400	1
474	20240325	122000	148268600	98400	98400	98400	98400	0
475	20240325	121900	148268600	98400	98400	98400	98400	0
476	20240325	121800	148268600	98400	98400	98400	98400	1
477	20240325	121700	148170200	98400	98400	98400	98400	0
478	20240325	121600	148170200	98400	98400	98400	98400	0
479	20240325	121500	148170200	98400	98400	98400	98400	0
480	20240325	121400	148170200	98400	98400	98400	98400	1
481	20240325	121300	148071800	98400	98400	98400	98400	1
482	20240325	121200	147973400	98400	98400	98400	98400	0
483	20240325	121100	147973400	98400	98400	98400	98400	1
484	20240325	121000	147875000	98400	98400	98400	98400	0
485	20240325	120900	147875000	98400	98400	98400	98400	0
486	20240325	120800	147875000	98400	98400	98400	98400	29
487	20240325	120700	145021400	98400	98400	98400	98400	0
488	20240325	120600	145021400	98400	98400	98400	98400	0
489	20240325	120500	145021400	98400	98400	98400	98400	0
490	20240325	120400	145021400	98400	98400	98400	98400	0
491	20240325	120300	145021400	98400	98400	98400	98400	0
492	20240325	120200	145021400	98400	98400	98400	98400	0
493	20240325	120100	145021400	98400	98400	98400	98400	0
494	20240325	120000	145021400	98400	98500	98500	98400	19
495	20240325	115900	143151700	98400	98400	98400	98400	0
496	20240325	115800	143151700	98400	98400	98400	98400	0
497	20240325	115700	143151700	98400	98400	98400	98400	0
498	20240325	115600	143151700	98400	98400	98400	98400	0
499	20240325	115500	143151700	98400	98400	98400	98400	0
500	20240325	115400	143151700	98400	98400	98400	98400	25
501	20240325	115300	140691700	98400	98400	98400	98400	2
502	20240325	115200	140494900	98400	98400	98400	98400	0
503	20240325	115100	140494900	98400	98400	98400	98400	0
504	20240325	115000	140494900	98400	98400	98400	98400	0
505	20240325	114900	140494900	98400	98400	98400	98400	1
506	20240325	114800	140396500	98300	98300	98300	98300	0
507	20240325	114700	140396500	98300	98300	98300	98300	0
508	20240325	114600	140396500	98300	98300	98300	98300	0
509	20240325	114500	140396500	98300	98300	98300	98300	0
510	20240325	114400	140396500	98300	98300	98300	98300	0
511	20240325	114300	140396500	98300	98300	98300	98300	0
512	20240325	114200	140396500	98300	98300	98300	98300	0
513	20240325	114100	140396500	98300	98300	98300	98300	0
514	20240325	114000	140396500	98300	98300	98300	98300	7
515	20240325	113900	139708400	98300	98300	98300	98300	1
516	20240325	113800	139610100	98300	98300	98300	98300	1
517	20240325	113700	139511800	98200	98200	98200	98200	0
518	20240325	113600	139511800	98200	98200	98200	98200	0
519	20240325	113500	139511800	98200	98200	98200	98200	0
520	20240325	113400	139511800	98200	98200	98200	98200	0
521	20240325	113300	139511800	98200	98200	98200	98200	0
522	20240325	113200	139511800	98200	98200	98200	98200	1
523	20240325	113100	139413600	98100	98000	98100	98000	59
524	20240325	113000	133631500	98000	98000	98000	98000	10
525	20240325	112900	132651500	98000	98000	98000	98000	4
526	20240325	112800	132259500	98000	98000	98000	98000	11
527	20240325	112700	131181500	98000	98000	98000	98000	1
528	20240325	112600	131083500	98000	98000	98000	97900	5
529	20240325	112500	130593800	98000	98000	98000	98000	7
530	20240325	112400	129907800	98000	98000	98000	98000	27
531	20240325	112300	127261800	98000	98000	98000	98000	16
532	20240325	112200	125693800	98000	98100	98100	98000	365
533	20240325	112100	89908400	98400	98400	98400	98400	1
534	20240325	112000	89810000	98400	98400	98400	98400	0
535	20240325	111900	89810000	98400	98400	98400	98400	0
536	20240325	111800	89810000	98400	98400	98400	98400	1
537	20240325	111700	89711600	98400	98400	98400	98400	0
538	20240325	111600	89711600	98400	98400	98400	98400	1
539	20240325	111500	89613200	98100	98100	98100	98100	0
540	20240325	111400	89613200	98100	98100	98100	98100	0
541	20240325	111300	89613200	98100	98100	98100	98100	1
542	20240325	111200	89515100	98100	98100	98100	98100	0
543	20240325	111100	89515100	98100	98100	98100	98100	0
544	20240325	111000	89515100	98100	98100	98100	98100	0
545	20240325	110900	89515100	98100	98100	98100	98100	1
546	20240325	110800	89417000	98300	98300	98300	98300	1
547	20240325	110700	89318700	98300	98300	98300	98300	4
548	20240325	110600	88925500	98300	98300	98300	98300	1
549	20240325	110500	88827200	98000	98000	98000	98000	0
550	20240325	110400	88827200	98000	98000	98000	98000	0
551	20240325	110300	88827200	98000	98000	98000	98000	0
552	20240325	110200	88827200	98000	98000	98000	98000	0
553	20240325	110100	88827200	98000	98200	98200	98000	51
554	20240325	110000	83823200	98100	98100	98100	98100	0
555	20240325	105900	83823200	98100	98100	98100	98100	0
556	20240325	105800	83823200	98100	98100	98100	98100	0
557	20240325	105700	83823200	98100	98100	98100	98100	0
558	20240325	105600	83823200	98100	98100	98100	98100	0
559	20240325	105500	83823200	98100	98100	98100	98100	0
560	20240325	105400	83823200	98100	98100	98100	98100	0
561	20240325	105300	83823200	98100	98100	98100	98100	0
562	20240325	105200	83823200	98100	98100	98100	98100	0
563	20240325	105100	83823200	98100	98100	98100	98100	0
564	20240325	105000	83823200	98100	98100	98100	98100	0
565	20240325	104900	83823200	98100	98100	98100	98100	0
566	20240325	104800	83823200	98100	98100	98100	98100	0
567	20240325	104700	83823200	98100	98100	98100	98100	0
568	20240325	104600	83823200	98100	98100	98100	98100	0
569	20240325	104500	83823200	98100	98100	98100	98100	0
570	20240325	104400	83823200	98100	98100	98100	98100	0
571	20240325	104300	83823200	98100	98100	98100	98100	0
572	20240325	104200	83823200	98100	98100	98100	98100	0
573	20240325	104100	83823200	98100	98100	98100	98100	0
574	20240325	104000	83823200	98100	98100	98100	98100	0
575	20240325	103900	83823200	98100	98100	98100	98100	0
576	20240325	103800	83823200	98100	98100	98100	98100	0
577	20240325	103700	83823200	98100	98100	98100	98100	3
578	20240325	103600	83528900	98100	98100	98100	98100	0
579	20240325	103500	83528900	98100	98100	98100	98100	0
580	20240325	103400	83528900	98100	98100	98100	98100	5
581	20240325	103300	83038400	98100	98100	98100	98100	0
582	20240325	103200	83038400	98100	98100	98100	98100	0
583	20240325	103100	83038400	98100	98300	98300	98100	159
584	20240325	103000	67430500	98500	98500	98500	98500	0
585	20240325	102900	67430500	98500	98500	98500	98500	9
586	20240325	102800	66544000	98500	98500	98500	98500	1
587	20240325	102700	66445500	98500	98500	98500	98500	0
588	20240325	102600	66445500	98500	98500	98500	98500	0
589	20240325	102500	66445500	98500	98500	98500	98500	1
590	20240325	102400	66347000	98500	98500	98500	98500	4
591	20240325	102300	65953000	98500	98500	98500	98500	0
592	20240325	102200	65953000	98500	98500	98500	98500	0
593	20240325	102100	65953000	98500	98500	98500	98500	20
594	20240325	102000	63983000	98300	98300	98300	98300	0
595	20240325	101900	63983000	98300	98500	98500	98300	50
596	20240325	101800	59065300	98500	98600	98600	98500	50
597	20240325	101700	54139200	98900	98900	98900	98900	1
598	20240325	101600	54040300	98900	98900	98900	98900	0
599	20240325	101500	54040300	98900	98900	98900	98900	0
600	20240325	101400	54040300	98900	98900	98900	98900	9
601	20240325	101300	53150200	99000	99000	99000	99000	0
602	20240325	101200	53150200	99000	99000	99000	99000	0
603	20240325	101100	53150200	99000	99000	99000	99000	0
604	20240325	101000	53150200	99000	99000	99000	99000	11
605	20240325	100900	52061200	99000	99000	99000	99000	0
606	20240325	100800	52061200	99000	99000	99000	99000	0
607	20240325	100700	52061200	99000	99000	99000	99000	1
608	20240325	100600	51962200	98900	98900	98900	98900	1
609	20240325	100500	51863300	98900	98900	98900	98900	22
610	20240325	100400	49687500	98900	98900	98900	98900	0
611	20240325	100300	49687500	98900	98900	98900	98900	12
612	20240325	100200	48500700	98900	98900	98900	98900	3
613	20240325	100100	48204000	98900	98900	98900	98900	0
614	20240325	100000	48204000	98900	98800	98900	98800	2
615	20240325	095900	48006300	98800	98800	98800	98800	1
616	20240325	095800	47907500	98700	98700	98700	98700	0
617	20240325	095700	47907500	98700	98700	98700	98700	0
618	20240325	095600	47907500	98700	98700	98700	98700	4
619	20240325	095500	47512700	98700	98700	98700	98700	1
620	20240325	095400	47414000	98700	98700	98700	98700	0
621	20240325	095300	47414000	98700	98700	98700	98700	1
622	20240325	095200	47315300	98700	98700	98700	98700	6
623	20240325	095100	46723100	98800	98800	98800	98800	0
624	20240325	095000	46723100	98800	98800	98800	98800	0
625	20240325	094900	46723100	98800	98800	98800	98800	1
626	20240325	094800	46624300	98800	98800	98800	98800	2
627	20240325	094700	46426700	99300	99300	99300	99300	0
628	20240325	094600	46426700	99300	99300	99300	99300	3
629	20240325	094500	46128800	99300	99300	99300	99300	10
630	20240325	094400	45135800	99500	99500	99500	99500	0
631	20240325	094300	45135800	99500	99100	99500	99100	39
632	20240325	094200	41260800	98800	98500	98800	98500	133
633	20240325	094100	28147900	98400	98400	98400	98400	18
634	20240325	094000	26376700	98200	98200	98200	98200	2
635	20240325	093900	26180300	98100	98100	98100	98100	0
636	20240325	093800	26180300	98100	98100	98100	98100	0
637	20240325	093700	26180300	98100	98100	98100	98100	0
638	20240325	093600	26180300	98100	98100	98100	98100	0
639	20240325	093500	26180300	98100	98100	98100	98100	0
640	20240325	093400	26180300	98100	98200	98200	98100	2
641	20240325	093300	25984000	98000	98000	98000	98000	0
642	20240325	093200	25984000	98000	98000	98000	98000	0
643	20240325	093100	25984000	98000	98000	98000	98000	0
644	20240325	093000	25984000	98000	98000	98000	98000	0
645	20240325	092900	25984000	98000	98000	98000	98000	0
646	20240325	092800	25984000	98000	98000	98000	98000	0
647	20240325	092700	25984000	98000	98000	98000	98000	0
648	20240325	092600	25984000	98000	98100	98100	98000	3
649	20240325	092500	25689900	98000	98000	98000	98000	0
650	20240325	092400	25689900	98000	98000	98000	98000	0
651	20240325	092300	25689900	98000	98000	98000	98000	0
652	20240325	092200	25689900	98000	98000	98000	98000	27
653	20240325	092100	23043900	97900	97900	97900	97900	0
654	20240325	092000	23043900	97900	97900	97900	97900	0
655	20240325	091900	23043900	97900	97900	97900	97900	0
656	20240325	091800	23043900	97900	97900	97900	97900	0
657	20240325	091700	23043900	97900	97900	97900	97900	0
658	20240325	091600	23043900	97900	97900	97900	97900	0
659	20240325	091500	23043900	97900	97900	97900	97900	0
660	20240325	091400	23043900	97900	97900	97900	97900	5
661	20240325	091300	22554400	97900	97900	97900	97900	1
662	20240325	091200	22456500	97900	97900	97900	97900	0
663	20240325	091100	22456500	97900	97900	97900	97900	0
664	20240325	091000	22456500	97900	97900	97900	97900	19
665	20240325	090900	20596400	97900	97900	97900	97900	0
666	20240325	090800	20596400	97900	97900	97900	97900	0
667	20240325	090700	20596400	97900	97900	97900	97900	0
668	20240325	090600	20596400	97900	97900	97900	97900	6
669	20240325	090500	20009000	98000	98000	98000	98000	2
670	20240325	090400	19813000	98400	98400	98400	98400	11
671	20240325	090300	18730600	98400	98400	98500	98400	23
672	20240325	090200	16465500	98400	98400	98400	98400	0
673	20240325	090100	16465500	98400	98400	98400	98400	0
674	20240325	090000	16465500	98400	98000	98400	97900	168