KissMeData/120030/min/candle-20250327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250327	201700	124577900	96500	96500	96500	96500	7
3	20250327	201600	124577900	96500	96500	96500	96500	0
4	20250327	201500	124577900	96500	96500	96500	96500	0
5	20250327	201400	124577900	96500	96500	96500	96500	0
6	20250327	201300	124577900	96500	96500	96500	96500	0
7	20250327	201200	124577900	96500	96500	96500	96500	0
8	20250327	201100	124577900	96500	96500	96500	96500	0
9	20250327	201000	124577900	96500	96500	96500	96500	0
10	20250327	200900	124577900	96500	96500	96500	96500	0
11	20250327	200800	124577900	96500	96500	96500	96500	0
12	20250327	200700	124577900	96500	96500	96500	96500	0
13	20250327	200600	124577900	96500	96500	96500	96500	0
14	20250327	200500	124577900	96500	96500	96500	96500	0
15	20250327	200400	124577900	96500	96500	96500	96500	0
16	20250327	200300	124577900	96500	96500	96500	96500	0
17	20250327	200200	124577900	96500	96500	96500	96500	0
18	20250327	200100	124577900	96500	96500	96500	96500	0
19	20250327	200000	124577900	96500	96500	96500	96500	0
20	20250327	195900	124577900	96500	96500	96500	96500	0
21	20250327	195800	124577900	96500	96500	96500	96500	0
22	20250327	195700	124577900	96500	96500	96500	96500	0
23	20250327	195600	124577900	96500	96500	96500	96500	0
24	20250327	195500	124577900	96500	96500	96500	96500	0
25	20250327	195400	124577900	96500	96500	96500	96500	0
26	20250327	195300	124577900	96500	96500	96500	96500	0
27	20250327	195200	124577900	96500	96500	96500	96500	0
28	20250327	195100	124577900	96500	96500	96500	96500	0
29	20250327	195000	124577900	96500	96500	96500	96500	0
30	20250327	194900	124577900	96500	96500	96500	96500	0
31	20250327	194800	124577900	96500	96500	96500	96500	0
32	20250327	194700	124577900	96500	96500	96500	96500	7
33	20250327	194600	124577900	96500	96500	96500	96500	0
34	20250327	194500	124577900	96500	96500	96500	96500	0
35	20250327	194400	124577900	96500	96500	96500	96500	0
36	20250327	194300	124577900	96500	96500	96500	96500	0
37	20250327	194200	124577900	96500	96500	96500	96500	0
38	20250327	194100	124577900	96500	96500	96500	96500	0
39	20250327	194000	124577900	96500	96500	96500	96500	0
40	20250327	193900	124577900	96500	96500	96500	96500	0
41	20250327	193800	124577900	96500	96500	96500	96500	0
42	20250327	193700	124577900	96500	96500	96500	96500	0
43	20250327	193600	124577900	96500	96500	96500	96500	0
44	20250327	193500	124577900	96500	96500	96500	96500	0
45	20250327	193400	124577900	96500	96500	96500	96500	0
46	20250327	193300	124577900	96500	96500	96500	96500	0
47	20250327	193200	124577900	96500	96500	96500	96500	0
48	20250327	193100	124577900	96500	96500	96500	96500	0
49	20250327	193000	124577900	96500	96500	96500	96500	0
50	20250327	192900	124577900	96500	96500	96500	96500	0
51	20250327	192800	124577900	96500	96500	96500	96500	0
52	20250327	192700	124577900	96500	96500	96500	96500	0
53	20250327	192600	124577900	96500	96500	96500	96500	0
54	20250327	192500	124577900	96500	96500	96500	96500	0
55	20250327	192400	124577900	96500	96500	96500	96500	0
56	20250327	192300	124577900	96500	96500	96500	96500	0
57	20250327	192200	124577900	96500	96500	96500	96500	0
58	20250327	192100	124577900	96500	96500	96500	96500	0
59	20250327	192000	124577900	96500	96500	96500	96500	0
60	20250327	191900	124577900	96500	96500	96500	96500	0
61	20250327	191800	124577900	96500	96500	96500	96500	0
62	20250327	191700	124577900	96500	96500	96500	96500	7
63	20250327	191600	124577900	96500	96500	96500	96500	0
64	20250327	191500	124577900	96500	96500	96500	96500	0
65	20250327	191400	124577900	96500	96500	96500	96500	0
66	20250327	191300	124577900	96500	96500	96500	96500	0
67	20250327	191200	124577900	96500	96500	96500	96500	0
68	20250327	191100	124577900	96500	96500	96500	96500	0
69	20250327	191000	124577900	96500	96500	96500	96500	0
70	20250327	190900	124577900	96500	96500	96500	96500	0
71	20250327	190800	124577900	96500	96500	96500	96500	0
72	20250327	190700	124577900	96500	96500	96500	96500	0
73	20250327	190600	124577900	96500	96500	96500	96500	0
74	20250327	190500	124577900	96500	96500	96500	96500	0
75	20250327	190400	124577900	96500	96500	96500	96500	0
76	20250327	190300	124577900	96500	96500	96500	96500	0
77	20250327	190200	124577900	96500	96500	96500	96500	0
78	20250327	190100	124577900	96500	96500	96500	96500	0
79	20250327	190000	124577900	96500	96500	96500	96500	0
80	20250327	185900	124577900	96500	96500	96500	96500	0
81	20250327	185800	124577900	96500	96500	96500	96500	0
82	20250327	185700	124577900	96500	96500	96500	96500	0
83	20250327	185600	124577900	96500	96500	96500	96500	0
84	20250327	185500	124577900	96500	96500	96500	96500	0
85	20250327	185400	124577900	96500	96500	96500	96500	0
86	20250327	185300	124577900	96500	96500	96500	96500	0
87	20250327	185200	124577900	96500	96500	96500	96500	0
88	20250327	185100	124577900	96500	96500	96500	96500	0
89	20250327	185000	124577900	96500	96500	96500	96500	0
90	20250327	184900	124577900	96500	96500	96500	96500	0
91	20250327	184800	124577900	96500	96500	96500	96500	0
92	20250327	184700	124577900	96500	96500	96500	96500	7
93	20250327	184600	124577900	96500	96500	96500	96500	0
94	20250327	184500	124577900	96500	96500	96500	96500	0
95	20250327	184400	124577900	96500	96500	96500	96500	0
96	20250327	184300	124577900	96500	96500	96500	96500	0
97	20250327	184200	124577900	96500	96500	96500	96500	0
98	20250327	184100	124577900	96500	96500	96500	96500	0
99	20250327	184000	124577900	96500	96500	96500	96500	0
100	20250327	183900	124577900	96500	96500	96500	96500	0
101	20250327	183800	124577900	96500	96500	96500	96500	0
102	20250327	183700	124577900	96500	96500	96500	96500	0
103	20250327	183600	124577900	96500	96500	96500	96500	0
104	20250327	183500	124577900	96500	96500	96500	96500	0
105	20250327	183400	124577900	96500	96500	96500	96500	0
106	20250327	183300	124577900	96500	96500	96500	96500	0
107	20250327	183200	124577900	96500	96500	96500	96500	0
108	20250327	183100	124577900	96500	96500	96500	96500	0
109	20250327	183000	124577900	96500	96500	96500	96500	0
110	20250327	182900	124577900	96500	96500	96500	96500	0
111	20250327	182800	124577900	96500	96500	96500	96500	0
112	20250327	182700	124577900	96500	96500	96500	96500	0
113	20250327	182600	124577900	96500	96500	96500	96500	0
114	20250327	182500	124577900	96500	96500	96500	96500	0
115	20250327	182400	124577900	96500	96500	96500	96500	0
116	20250327	182300	124577900	96500	96500	96500	96500	0
117	20250327	182200	124577900	96500	96500	96500	96500	0
118	20250327	182100	124577900	96500	96500	96500	96500	0
119	20250327	182000	124577900	96500	96500	96500	96500	0
120	20250327	181900	124577900	96500	96500	96500	96500	0
121	20250327	181800	124577900	96500	96500	96500	96500	0
122	20250327	181700	124577900	96500	96500	96500	96500	7
123	20250327	181600	124577900	96500	96500	96500	96500	0
124	20250327	181500	124577900	96500	96500	96500	96500	0
125	20250327	181400	124577900	96500	96500	96500	96500	0
126	20250327	181300	124577900	96500	96500	96500	96500	0
127	20250327	181200	124577900	96500	96500	96500	96500	0
128	20250327	181100	124577900	96500	96500	96500	96500	0
129	20250327	181000	124577900	96500	96500	96500	96500	0
130	20250327	180900	124577900	96500	96500	96500	96500	0
131	20250327	180800	124577900	96500	96500	96500	96500	0
132	20250327	180700	124577900	96500	96500	96500	96500	0
133	20250327	180600	124577900	96500	96500	96500	96500	0
134	20250327	180500	124577900	96500	96500	96500	96500	0
135	20250327	180400	124577900	96500	96500	96500	96500	0
136	20250327	180300	124577900	96500	96500	96500	96500	0
137	20250327	180200	124577900	96500	96500	96500	96500	0
138	20250327	180100	124577900	96500	96500	96500	96500	0
139	20250327	180000	124577900	96500	96500	96500	96500	0
140	20250327	175900	124577900	96500	96500	96500	96500	0
141	20250327	175800	124577900	96500	96500	96500	96500	0
142	20250327	175700	124577900	96500	96500	96500	96500	0
143	20250327	175600	124577900	96500	96500	96500	96500	0
144	20250327	175500	124577900	96500	96500	96500	96500	0
145	20250327	175400	124577900	96500	96500	96500	96500	0
146	20250327	175300	124577900	96500	96500	96500	96500	0
147	20250327	175200	124577900	96500	96500	96500	96500	0
148	20250327	175100	124577900	96500	96500	96500	96500	0
149	20250327	175000	124577900	96500	96500	96500	96500	0
150	20250327	174900	124577900	96500	96500	96500	96500	0
151	20250327	174800	124577900	96500	96500	96500	96500	0
152	20250327	174700	124577900	96500	96500	96500	96500	7
153	20250327	174600	124577900	96500	96500	96500	96500	0
154	20250327	174500	124577900	96500	96500	96500	96500	0
155	20250327	174400	124577900	96500	96500	96500	96500	0
156	20250327	174300	124577900	96500	96500	96500	96500	0
157	20250327	174200	124577900	96500	96500	96500	96500	0
158	20250327	174100	124577900	96500	96500	96500	96500	0
159	20250327	174000	124577900	96500	96500	96500	96500	0
160	20250327	173900	124577900	96500	96500	96500	96500	0
161	20250327	173800	124577900	96500	96500	96500	96500	0
162	20250327	173700	124577900	96500	96500	96500	96500	0
163	20250327	173600	124577900	96500	96500	96500	96500	0
164	20250327	173500	124577900	96500	96500	96500	96500	0
165	20250327	173400	124577900	96500	96500	96500	96500	0
166	20250327	173300	124577900	96500	96500	96500	96500	0
167	20250327	173200	124577900	96500	96500	96500	96500	0
168	20250327	173100	124577900	96500	96500	96500	96500	0
169	20250327	173000	124577900	96500	96500	96500	96500	0
170	20250327	172900	124577900	96500	96500	96500	96500	0
171	20250327	172800	124577900	96500	96500	96500	96500	0
172	20250327	172700	124577900	96500	96500	96500	96500	0
173	20250327	172600	124577900	96500	96500	96500	96500	0
174	20250327	172500	124577900	96500	96500	96500	96500	0
175	20250327	172400	124577900	96500	96500	96500	96500	0
176	20250327	172300	124577900	96500	96500	96500	96500	0
177	20250327	172200	124577900	96500	96500	96500	96500	0
178	20250327	172100	124577900	96500	96500	96500	96500	0
179	20250327	172000	124577900	96500	96500	96500	96500	0
180	20250327	171900	124577900	96500	96500	96500	96500	0
181	20250327	171800	124577900	96500	96500	96500	96500	0
182	20250327	171700	124577900	96500	96500	96500	96500	7
183	20250327	171600	124577900	96500	96500	96500	96500	0
184	20250327	171500	124577900	96500	96500	96500	96500	0
185	20250327	171400	124577900	96500	96500	96500	96500	0
186	20250327	171300	124577900	96500	96500	96500	96500	0
187	20250327	171200	124577900	96500	96500	96500	96500	0
188	20250327	171100	124577900	96500	96500	96500	96500	0
189	20250327	171000	124577900	96500	96500	96500	96500	0
190	20250327	170900	124577900	96500	96500	96500	96500	0
191	20250327	170800	124577900	96500	96500	96500	96500	0
192	20250327	170700	124577900	96500	96500	96500	96500	0
193	20250327	170600	124577900	96500	96500	96500	96500	0
194	20250327	170500	124577900	96500	96500	96500	96500	0
195	20250327	170400	124577900	96500	96500	96500	96500	0
196	20250327	170300	124577900	96500	96500	96500	96500	0
197	20250327	170200	124577900	96500	96500	96500	96500	0
198	20250327	170100	124577900	96500	96500	96500	96500	0
199	20250327	170000	124577900	96500	96500	96500	96500	0
200	20250327	165900	124577900	96500	96500	96500	96500	0
201	20250327	165800	124577900	96500	96500	96500	96500	0
202	20250327	165700	124577900	96500	96500	96500	96500	0
203	20250327	165600	124577900	96500	96500	96500	96500	0
204	20250327	165500	124577900	96500	96500	96500	96500	0
205	20250327	165400	124577900	96500	96500	96500	96500	0
206	20250327	165300	124577900	96500	96500	96500	96500	0
207	20250327	165200	124577900	96500	96500	96500	96500	0
208	20250327	165100	124577900	96500	96500	96500	96500	0
209	20250327	165000	124577900	96500	96500	96500	96500	0
210	20250327	164900	124577900	96500	96500	96500	96500	0
211	20250327	164800	124577900	96500	96500	96500	96500	0
212	20250327	164700	124577900	96500	96500	96500	96500	7
213	20250327	164600	124577900	96500	96500	96500	96500	0
214	20250327	164500	124577900	96500	96500	96500	96500	0
215	20250327	164400	124577900	96500	96500	96500	96500	0
216	20250327	164300	124577900	96500	96500	96500	96500	0
217	20250327	164200	124577900	96500	96500	96500	96500	0
218	20250327	164100	124577900	96500	96500	96500	96500	0
219	20250327	164000	124577900	96500	96500	96500	96500	0
220	20250327	163900	124577900	96500	96500	96500	96500	0
221	20250327	163800	124577900	96500	96500	96500	96500	0
222	20250327	163700	124577900	96500	96500	96500	96500	0
223	20250327	163600	124577900	96500	96500	96500	96500	0
224	20250327	163500	124577900	96500	96500	96500	96500	0
225	20250327	163400	124577900	96500	96500	96500	96500	0
226	20250327	163300	124577900	96500	96500	96500	96500	0
227	20250327	163200	124577900	96500	96500	96500	96500	0
228	20250327	163100	124577900	96500	96500	96500	96500	0
229	20250327	163000	124577900	96500	96500	96500	96500	0
230	20250327	162900	124577900	96500	96500	96500	96500	0
231	20250327	162800	124577900	96500	96500	96500	96500	0
232	20250327	162700	124577900	96500	96500	96500	96500	0
233	20250327	162600	124577900	96500	96500	96500	96500	0
234	20250327	162500	124577900	96500	96500	96500	96500	0
235	20250327	162400	124577900	96500	96500	96500	96500	0
236	20250327	162300	124577900	96500	96500	96500	96500	0
237	20250327	162200	124577900	96500	96500	96500	96500	0
238	20250327	162100	124577900	96500	96500	96500	96500	0
239	20250327	162000	124577900	96500	96500	96500	96500	0
240	20250327	161900	124577900	96500	96500	96500	96500	0
241	20250327	161800	124577900	96500	96500	96500	96500	0
242	20250327	161700	124577900	96500	96500	96500	96500	7
243	20250327	161600	124577900	96500	96500	96500	96500	0
244	20250327	161500	124577900	96500	96500	96500	96500	0
245	20250327	161400	124577900	96500	96500	96500	96500	0
246	20250327	161300	124577900	96500	96500	96500	96500	0
247	20250327	161200	124577900	96500	96500	96500	96500	0
248	20250327	161100	124577900	96500	96500	96500	96500	0
249	20250327	161000	124577900	96500	96500	96500	96500	0
250	20250327	160900	124577900	96500	96500	96500	96500	0
251	20250327	160800	124577900	96500	96500	96500	96500	0
252	20250327	160700	124577900	96500	96500	96500	96500	0
253	20250327	160600	124577900	96500	96500	96500	96500	0
254	20250327	160500	124577900	96500	96500	96500	96500	0
255	20250327	160400	124577900	96500	96500	96500	96500	0
256	20250327	160300	124577900	96500	96500	96500	96500	0
257	20250327	160200	124577900	96500	96500	96500	96500	0
258	20250327	160100	124577900	96500	96500	96500	96500	0
259	20250327	160000	124577900	96500	96500	96500	96500	0
260	20250327	155900	124577900	96500	96500	96500	96500	0
261	20250327	155800	124577900	96500	96500	96500	96500	0
262	20250327	155700	124577900	96500	96500	96500	96500	0
263	20250327	155600	124577900	96500	96500	96500	96500	0
264	20250327	155500	124577900	96500	96500	96500	96500	0
265	20250327	155400	124577900	96500	96500	96500	96500	0
266	20250327	155300	124577900	96500	96500	96500	96500	0
267	20250327	155200	124577900	96500	96500	96500	96500	0
268	20250327	155100	124577900	96500	96500	96500	96500	0
269	20250327	155000	124577900	96500	96500	96500	96500	0
270	20250327	154900	124577900	96500	96500	96500	96500	0
271	20250327	154800	124577900	96500	96500	96500	96500	0
272	20250327	154700	124577900	96500	96500	96500	96500	7
273	20250327	154600	124577900	96500	96500	96500	96500	0
274	20250327	154500	124577900	96500	96500	96500	96500	0
275	20250327	154400	124577900	96500	96500	96500	96500	0
276	20250327	154300	124577900	96500	96500	96500	96500	0
277	20250327	154200	124577900	96500	96500	96500	96500	0
278	20250327	154100	124577900	96500	96500	96500	96500	0
279	20250327	154000	124577900	96500	96500	96500	96500	0
280	20250327	153900	124577900	96500	96500	96500	96500	0
281	20250327	153800	124577900	96500	96500	96500	96500	0
282	20250327	153700	124577900	96500	96500	96500	96500	0
283	20250327	153600	124577900	96500	96500	96500	96500	0
284	20250327	153500	124577900	96500	96500	96500	96500	0
285	20250327	153400	124577900	96500	96500	96500	96500	0
286	20250327	153300	124577900	96500	96500	96500	96500	0
287	20250327	153200	124577900	96500	96500	96500	96500	0
288	20250327	153100	124577900	96500	96500	96500	96500	0
289	20250327	153000	124577900	96500	96500	96500	96500	7
290	20250327	152900	123902400	96300	96300	96300	96300	0
291	20250327	152800	123902400	96300	96300	96300	96300	0
292	20250327	152700	123902400	96300	96300	96300	96300	0
293	20250327	152600	123902400	96300	96300	96300	96300	0
294	20250327	152500	123902400	96300	96300	96300	96300	0
295	20250327	152400	123902400	96300	96300	96300	96300	0
296	20250327	152300	123902400	96300	96300	96300	96300	0
297	20250327	152200	123902400	96300	96300	96300	96300	0
298	20250327	152100	123902400	96300	96300	96300	96300	0
299	20250327	152000	123902400	96300	96300	96300	96300	0
300	20250327	151900	123902400	96300	96300	96300	96300	1
301	20250327	151800	123806100	96200	96200	96200	96200	2
302	20250327	151700	123613700	96200	96100	96200	96100	5
303	20250327	151600	123133100	96200	96200	96200	96200	0
304	20250327	151500	123133100	96200	96300	96300	96200	63
305	20250327	151400	117068000	96400	96400	96400	96400	44
306	20250327	151300	112826400	96400	96400	96400	96400	0
307	20250327	151200	112826400	96400	96500	96500	96400	3
308	20250327	151100	112537100	96500	96500	96500	96500	0
309	20250327	151000	112537100	96500	96500	96500	96500	1
310	20250327	150900	112440600	96500	96500	96500	96500	3
311	20250327	150800	112151100	96400	96400	96400	96400	0
312	20250327	150700	112151100	96400	96400	96400	96400	1
313	20250327	150600	112054700	96500	96500	96500	96500	0
314	20250327	150500	112054700	96500	96500	96500	96500	3
315	20250327	150400	111765200	96600	96600	96600	96600	0
316	20250327	150300	111765200	96600	96600	96600	96600	0
317	20250327	150200	111765200	96600	96600	96600	96600	0
318	20250327	150100	111765200	96600	96600	96600	96600	0
319	20250327	150000	111765200	96600	96600	96600	96600	0
320	20250327	145900	111765200	96600	96600	96600	96600	0
321	20250327	145800	111765200	96600	96600	96600	96600	1
322	20250327	145700	111668600	96600	96600	96600	96600	1
323	20250327	145600	111572000	96700	96700	96700	96700	0
324	20250327	145500	111572000	96700	96700	96700	96700	0
325	20250327	145400	111572000	96700	96700	96700	96700	0
326	20250327	145300	111572000	96700	96700	96700	96700	0
327	20250327	145200	111572000	96700	96700	96700	96700	0
328	20250327	145100	111572000	96700	96700	96700	96700	0
329	20250327	145000	111572000	96700	96700	96700	96700	1
330	20250327	144900	111475300	96800	96800	96800	96800	0
331	20250327	144800	111475300	96800	96800	96800	96800	1
332	20250327	144700	111378500	96800	96800	96800	96800	3
333	20250327	144600	111088100	96700	96700	96700	96700	0
334	20250327	144500	111088100	96700	96700	96700	96700	1
335	20250327	144400	110991400	96700	96700	96700	96700	1
336	20250327	144300	110894700	96800	96800	96800	96800	0
337	20250327	144200	110894700	96800	96800	96800	96800	1
338	20250327	144100	110797900	96800	96700	96800	96700	2
339	20250327	144000	110604400	96700	96700	96700	96700	0
340	20250327	143900	110604400	96700	96700	96700	96700	1
341	20250327	143800	110507700	96600	96600	96600	96600	0
342	20250327	143700	110507700	96600	96600	96600	96600	0
343	20250327	143600	110507700	96600	96600	96600	96600	0
344	20250327	143500	110507700	96600	96600	96600	96600	1
345	20250327	143400	110411100	96600	96700	96700	96600	3
346	20250327	143300	110121100	96600	96600	96600	96600	0
347	20250327	143200	110121100	96600	96600	96600	96600	1
348	20250327	143100	110024500	96500	96500	96500	96500	0
349	20250327	143000	110024500	96500	96500	96500	96500	1
350	20250327	142900	109928000	96400	96400	96400	96400	0
351	20250327	142800	109928000	96400	96400	96400	96400	0
352	20250327	142700	109928000	96400	96400	96400	96400	0
353	20250327	142600	109928000	96400	96400	96400	96400	0
354	20250327	142500	109928000	96400	96400	96400	96400	0
355	20250327	142400	109928000	96400	96400	96400	96400	0
356	20250327	142300	109928000	96400	96400	96400	96400	0
357	20250327	142200	109928000	96400	96400	96400	96400	3
358	20250327	142100	109638800	96400	96500	96500	96400	2
359	20250327	142000	109445900	96500	96500	96500	96500	0
360	20250327	141900	109445900	96500	96500	96500	96500	5
361	20250327	141800	108963400	96500	96500	96500	96500	1
362	20250327	141700	108866900	96500	96500	96500	96500	0
363	20250327	141600	108866900	96500	96500	96500	96500	2
364	20250327	141500	108673900	96500	96500	96500	96500	6
365	20250327	141400	108094900	96500	96500	96500	96500	0
366	20250327	141300	108094900	96500	96500	96500	96500	0
367	20250327	141200	108094900	96500	96500	96500	96500	1
368	20250327	141100	107998400	96500	96500	96500	96500	0
369	20250327	141000	107998400	96500	96500	96500	96500	0
370	20250327	140900	107998400	96500	96500	96500	96500	0
371	20250327	140800	107998400	96500	96600	96600	96500	6
372	20250327	140700	107419000	96600	96600	96600	96600	1
373	20250327	140600	107322400	96700	96700	96700	96700	0
374	20250327	140500	107322400	96700	96700	96700	96700	1
375	20250327	140400	107225700	96600	96600	96600	96600	0
376	20250327	140300	107225700	96600	96600	96600	96600	0
377	20250327	140200	107225700	96600	96600	96600	96600	1
378	20250327	140100	107129100	96600	96600	96600	96600	0
379	20250327	140000	107129100	96600	96600	96600	96600	0
380	20250327	135900	107129100	96600	96600	96600	96600	0
381	20250327	135800	107129100	96600	96600	96600	96600	1
382	20250327	135700	107032500	96700	96700	96700	96700	5
383	20250327	135600	106549000	96600	96600	96600	96600	0
384	20250327	135500	106549000	96600	96600	96600	96600	0
385	20250327	135400	106549000	96600	96600	96600	96600	0
386	20250327	135300	106549000	96600	96700	96700	96600	2
387	20250327	135200	106355700	96700	96600	96700	96600	4
388	20250327	135100	105969100	96600	96600	96600	96600	0
389	20250327	135000	105969100	96600	96600	96600	96600	0
390	20250327	134900	105969100	96600	96600	96600	96600	0
391	20250327	134800	105969100	96600	96700	96700	96600	3
392	20250327	134700	105679100	96700	96700	96700	96700	0
393	20250327	134600	105679100	96700	96700	96700	96700	1
394	20250327	134500	105582400	96600	96600	96600	96600	0
395	20250327	134400	105582400	96600	96600	96600	96600	1
396	20250327	134300	105485800	96700	96700	96700	96700	0
397	20250327	134200	105485800	96700	96700	96700	96700	1
398	20250327	134100	105389100	96600	96600	96600	96600	0
399	20250327	134000	105389100	96600	96600	96600	96600	0
400	20250327	133900	105389100	96600	96600	96600	96600	1
401	20250327	133800	105292500	96600	96600	96600	96600	0
402	20250327	133700	105292500	96600	96600	96600	96600	0
403	20250327	133600	105292500	96600	96600	96600	96600	0
404	20250327	133500	105292500	96600	96600	96600	96600	0
405	20250327	133400	105292500	96600	96600	96600	96600	0
406	20250327	133300	105292500	96600	96600	96600	96600	0
407	20250327	133200	105292500	96600	96800	96800	96600	7
408	20250327	133100	104615300	96800	96800	96800	96800	0
409	20250327	133000	104615300	96800	96800	96800	96800	1
410	20250327	132900	104518500	96900	96900	96900	96900	0
411	20250327	132800	104518500	96900	96900	96900	96900	1
412	20250327	132700	104421600	96800	96800	96800	96800	0
413	20250327	132600	104421600	96800	96800	96800	96800	0
414	20250327	132500	104421600	96800	96800	96800	96800	1
415	20250327	132400	104324800	96800	96800	96800	96800	0
416	20250327	132300	104324800	96800	96800	96800	96800	0
417	20250327	132200	104324800	96800	96800	96800	96800	0
418	20250327	132100	104324800	96800	96800	96800	96800	1
419	20250327	132000	104228000	96800	96800	96800	96800	0
420	20250327	131900	104228000	96800	96800	96800	96800	0
421	20250327	131800	104228000	96800	96800	96800	96800	0
422	20250327	131700	104228000	96800	96800	96800	96800	0
423	20250327	131600	104228000	96800	96900	96900	96800	2
424	20250327	131500	104034300	96900	96900	96900	96900	0
425	20250327	131400	104034300	96900	96900	96900	96900	1
426	20250327	131300	103937400	96900	96900	96900	96900	1
427	20250327	131200	103840500	96900	96900	96900	96900	0
428	20250327	131100	103840500	96900	96900	96900	96900	1
429	20250327	131000	103743600	96900	96900	96900	96900	0
430	20250327	130900	103743600	96900	96900	96900	96900	1
431	20250327	130800	103646700	96900	96900	96900	96900	0
432	20250327	130700	103646700	96900	96900	96900	96900	1
433	20250327	130600	103549800	96900	96900	96900	96900	1
434	20250327	130500	103452900	96900	96900	96900	96900	2
435	20250327	130400	103259100	96900	96900	96900	96900	0
436	20250327	130300	103259100	96900	96900	96900	96900	0
437	20250327	130200	103259100	96900	97000	97000	96900	3
438	20250327	130100	102968200	97000	97000	97000	97000	0
439	20250327	130000	102968200	97000	97000	97000	97000	1
440	20250327	125900	102871200	96900	96900	96900	96900	0
441	20250327	125800	102871200	96900	96900	96900	96900	0
442	20250327	125700	102871200	96900	96900	96900	96900	1
443	20250327	125600	102774300	96900	96900	96900	96900	11
444	20250327	125500	101708400	96900	96900	96900	96900	3
445	20250327	125400	101417700	96800	96800	96800	96800	0
446	20250327	125300	101417700	96800	96800	96800	96800	1
447	20250327	125200	101320900	96800	96800	96800	96800	0
448	20250327	125100	101320900	96800	96800	96800	96800	0
449	20250327	125000	101320900	96800	96800	96800	96800	0
450	20250327	124900	101320900	96800	96800	96800	96800	0
451	20250327	124800	101320900	96800	96900	96900	96800	3
452	20250327	124700	101030300	96900	96900	96900	96900	0
453	20250327	124600	101030300	96900	96900	96900	96900	1
454	20250327	124500	100933400	96800	96800	96800	96800	0
455	20250327	124400	100933400	96800	96800	96800	96800	1
456	20250327	124300	100836600	96900	96900	96900	96900	0
457	20250327	124200	100836600	96900	96900	96900	96900	1
458	20250327	124100	100739700	96800	96800	96800	96800	1
459	20250327	124000	100642900	96700	96700	96700	96700	0
460	20250327	123900	100642900	96700	96700	96700	96700	1
461	20250327	123800	100546200	96600	96600	96600	96600	0
462	20250327	123700	100546200	96600	96600	96600	96600	0
463	20250327	123600	100546200	96600	96600	96600	96600	0
464	20250327	123500	100546200	96600	96600	96600	96600	0
465	20250327	123400	100546200	96600	96600	96600	96600	1
466	20250327	123300	100449600	96600	96600	96600	96600	0
467	20250327	123200	100449600	96600	96700	96700	96600	11
468	20250327	123100	99386800	96700	96700	96700	96700	0
469	20250327	123000	99386800	96700	96700	96700	96700	0
470	20250327	122900	99386800	96700	96700	96700	96700	1
471	20250327	122800	99290100	96900	96900	96900	96900	1
472	20250327	122700	99193200	96900	96900	96900	96900	0
473	20250327	122600	99193200	96900	96900	96900	96900	2
474	20250327	122500	98999400	96900	96900	96900	96900	1
475	20250327	122400	98902500	96900	96900	96900	96900	0
476	20250327	122300	98902500	96900	96900	96900	96900	0
477	20250327	122200	98902500	96900	96900	96900	96900	0
478	20250327	122100	98902500	96900	96900	96900	96900	1
479	20250327	122000	98805600	96900	96900	96900	96900	0
480	20250327	121900	98805600	96900	96900	96900	96900	1
481	20250327	121800	98708700	96900	96900	96900	96900	1
482	20250327	121700	98611800	96900	96800	96900	96800	4
483	20250327	121600	98224300	96700	96700	96700	96700	1
484	20250327	121500	98127600	96900	96900	96900	96900	0
485	20250327	121400	98127600	96900	96900	96900	96900	1
486	20250327	121300	98030700	96900	96900	96900	96900	4
487	20250327	121200	97643100	96900	96900	96900	96900	0
488	20250327	121100	97643100	96900	97000	97000	96900	2
489	20250327	121000	97449200	97000	97000	97000	97000	0
490	20250327	120900	97449200	97000	97000	97000	97000	2
491	20250327	120800	97255200	97000	97000	97000	97000	0
492	20250327	120700	97255200	97000	97000	97000	97000	1
493	20250327	120600	97158200	96900	96900	96900	96900	1
494	20250327	120500	97061300	96900	96900	96900	96900	0
495	20250327	120400	97061300	96900	96900	96900	96900	0
496	20250327	120300	97061300	96900	96900	96900	96900	0
497	20250327	120200	97061300	96900	96900	96900	96900	2
498	20250327	120100	96867500	96900	96900	96900	96900	0
499	20250327	120000	96867500	96900	96900	96900	96900	0
500	20250327	115900	96867500	96900	96900	96900	96900	1
501	20250327	115800	96770600	96900	96900	96900	96900	0
502	20250327	115700	96770600	96900	97000	97000	96900	4
503	20250327	115600	96382800	97000	97000	97000	97000	1
504	20250327	115500	96285800	97000	96900	97000	96900	4
505	20250327	115400	95897900	96800	96800	96800	96800	0
506	20250327	115300	95897900	96800	96800	96800	96800	2
507	20250327	115200	95704300	96700	96700	96700	96700	0
508	20250327	115100	95704300	96700	96700	96700	96700	0
509	20250327	115000	95704300	96700	96700	96700	96700	0
510	20250327	114900	95704300	96700	96700	96700	96700	0
511	20250327	114800	95704300	96700	96700	96700	96700	0
512	20250327	114700	95704300	96700	96700	96700	96700	0
513	20250327	114600	95704300	96700	96700	96700	96700	0
514	20250327	114500	95704300	96700	96700	96700	96700	0
515	20250327	114400	95704300	96700	96700	96700	96700	1
516	20250327	114300	95607600	96600	96600	96600	96600	1
517	20250327	114200	95511000	96500	96500	96500	96500	0
518	20250327	114100	95511000	96500	96500	96500	96500	0
519	20250327	114000	95511000	96500	96500	96500	96500	0
520	20250327	113900	95511000	96500	96500	96500	96500	1
521	20250327	113800	95414500	96500	96500	96500	96500	0
522	20250327	113700	95414500	96500	96500	96500	96500	0
523	20250327	113600	95414500	96500	96500	96500	96500	1
524	20250327	113500	95318000	96600	96600	96600	96600	0
525	20250327	113400	95318000	96600	96400	96600	96400	2
526	20250327	113300	95125000	96400	96400	96400	96400	3
527	20250327	113200	94835800	96400	96800	96800	96400	95
528	20250327	113100	85673700	96600	96600	96600	96600	1
529	20250327	113000	85577100	96600	96600	96600	96600	2
530	20250327	112900	85383900	96900	97000	97000	96900	50
531	20250327	112800	80538700	97000	97000	97000	97000	0
532	20250327	112700	80538700	97000	97000	97000	97000	1
533	20250327	112600	80441700	96900	96900	96900	96900	0
534	20250327	112500	80441700	96900	96900	96900	96900	1
535	20250327	112400	80344800	96900	96900	96900	96900	0
536	20250327	112300	80344800	96900	96900	96900	96900	2
537	20250327	112200	80151000	96900	96900	96900	96900	0
538	20250327	112100	80151000	96900	96900	96900	96900	0
539	20250327	112000	80151000	96900	97000	97000	96900	3
540	20250327	111900	79860100	97000	97000	97000	97000	0
541	20250327	111800	79860100	97000	97000	97000	97000	1
542	20250327	111700	79763100	96900	96900	96900	96900	0
543	20250327	111600	79763100	96900	96900	96900	96900	3
544	20250327	111500	79472400	96800	96800	96800	96800	2
545	20250327	111400	79278800	96700	96700	96700	96700	0
546	20250327	111300	79278800	96700	96700	96700	96700	0
547	20250327	111200	79278800	96700	96700	96700	96700	0
548	20250327	111100	79278800	96700	96700	96700	96700	0
549	20250327	111000	79278800	96700	96700	96700	96700	0
550	20250327	110900	79278800	96700	96700	96700	96700	1
551	20250327	110800	79182100	96600	96600	96600	96600	0
552	20250327	110700	79182100	96600	96600	96600	96600	0
553	20250327	110600	79182100	96600	96700	96700	96600	4
554	20250327	110500	78795400	96700	96700	96700	96700	0
555	20250327	110400	78795400	96700	96700	96700	96700	7
556	20250327	110300	78118500	96600	96600	96600	96600	0
557	20250327	110200	78118500	96600	96600	96600	96600	1
558	20250327	110100	78021900	96600	96600	96600	96600	0
559	20250327	110000	78021900	96600	96600	96600	96600	0
560	20250327	105900	78021900	96600	96600	96600	96600	0
561	20250327	105800	78021900	96600	96600	96600	96600	0
562	20250327	105700	78021900	96600	96600	96600	96600	2
563	20250327	105600	77828700	96700	96700	96700	96700	2
564	20250327	105500	77635300	96700	96700	96700	96700	1
565	20250327	105400	77538600	96800	96900	96900	96800	35
566	20250327	105300	74150500	96900	96900	96900	96900	3
567	20250327	105200	73859800	96900	97000	97000	96900	7
568	20250327	105100	73181000	96900	96900	96900	96900	0
569	20250327	105000	73181000	96900	96900	96900	96900	0
570	20250327	104900	73181000	96900	96900	96900	96900	0
571	20250327	104800	73181000	96900	96900	96900	96900	1
572	20250327	104700	73084100	97000	97000	97000	97000	2
573	20250327	104600	72890100	97000	97000	97000	97000	0
574	20250327	104500	72890100	97000	97000	97000	97000	1
575	20250327	104400	72793100	96900	96900	96900	96900	0
576	20250327	104300	72793100	96900	96900	96900	96900	1
577	20250327	104200	72696200	96800	96700	96800	96700	32
578	20250327	104100	69601600	96600	96600	96600	96600	0
579	20250327	104000	69601600	96600	96600	96600	96600	0
580	20250327	103900	69601600	96600	96600	96600	96600	0
581	20250327	103800	69601600	96600	96600	96600	96600	3
582	20250327	103700	69311800	96600	96600	96600	96600	0
583	20250327	103600	69311800	96600	96600	96600	96600	1
584	20250327	103500	69215200	96600	96600	96600	96600	0
585	20250327	103400	69215200	96600	96600	97000	96600	7
586	20250327	103300	68537400	96600	97000	97000	96600	3
587	20250327	103200	68247200	97000	96500	97000	96500	16
588	20250327	103100	66698500	97000	97100	97100	97000	47
589	20250327	103000	62135200	96400	96400	96400	96400	54
590	20250327	102900	56929600	96300	96400	96400	96300	3
591	20250327	102800	56640500	96400	96400	96400	96400	0
592	20250327	102700	56640500	96400	96400	96400	96400	7
593	20250327	102600	55965700	96400	96400	96400	96400	91
594	20250327	102500	47193300	96400	96400	96400	96400	2
595	20250327	102400	47000500	96300	96400	96400	96300	2
596	20250327	102300	46807800	96300	96400	96400	96300	138
597	20250327	102200	33505600	96400	96500	96500	96400	10
598	20250327	102100	32541500	96500	96600	96600	96500	18
599	20250327	102000	30803600	96600	96600	96600	96600	1
600	20250327	101900	30707000	96600	96700	96700	96600	20
601	20250327	101800	28774200	96700	96700	96700	96700	0
602	20250327	101700	28774200	96700	96700	96700	96700	0
603	20250327	101600	28774200	96700	96700	96700	96700	0
604	20250327	101500	28774200	96700	96800	96800	96700	4
605	20250327	101400	28387100	96900	96900	96900	96900	0
606	20250327	101300	28387100	96900	96900	96900	96900	1
607	20250327	101200	28290200	96900	96900	96900	96900	3
608	20250327	101100	27999500	96900	96900	96900	96900	1
609	20250327	101000	27902600	97000	97000	97000	97000	2
610	20250327	100900	27708600	97000	97000	97000	97000	0
611	20250327	100800	27708600	97000	97000	97000	97000	1
612	20250327	100700	27611600	96900	96900	96900	96900	0
613	20250327	100600	27611600	96900	96900	96900	96900	1
614	20250327	100500	27514700	97000	97000	97000	97000	1
615	20250327	100400	27417700	96900	96900	96900	96900	0
616	20250327	100300	27417700	96900	96900	96900	96900	0
617	20250327	100200	27417700	96900	96900	96900	96900	0
618	20250327	100100	27417700	96900	97000	97000	96900	3
619	20250327	100000	27126800	97000	97000	97000	97000	1
620	20250327	095900	27029800	96900	96900	96900	96900	0
621	20250327	095800	27029800	96900	96900	96900	96900	0
622	20250327	095700	27029800	96900	96900	96900	96900	1
623	20250327	095600	26932900	97100	97000	97100	97000	5
624	20250327	095500	26447500	97200	97200	97200	97200	1
625	20250327	095400	26350300	97200	97200	97200	97000	45
626	20250327	095300	21976700	97200	97200	97200	97200	3
627	20250327	095200	21685100	97100	97100	97100	97100	1
628	20250327	095100	21588000	97100	97100	97100	97100	5
629	20250327	095000	21102500	96700	96700	96700	96700	0
630	20250327	094900	21102500	96700	96700	96700	96700	0
631	20250327	094800	21102500	96700	96700	96700	96700	0
632	20250327	094700	21102500	96700	96600	96700	96500	71
633	20250327	094600	14245900	96600	96600	96600	96600	12
634	20250327	094500	13086700	96700	96700	96700	96700	3
635	20250327	094400	12796600	96700	96700	96700	96700	4
636	20250327	094300	12409800	96700	96700	96700	96700	20
637	20250327	094200	10475800	96800	96900	96900	96800	2
638	20250327	094100	10282100	96900	96900	96900	96900	0
639	20250327	094000	10282100	96900	96800	96900	96800	6
640	20250327	093900	9701100	96800	96800	96800	96800	8
641	20250327	093800	8926700	96900	96900	96900	96900	7
642	20250327	093700	8248400	97000	97000	97000	97000	1
643	20250327	093600	8151400	97000	97100	97100	97000	4
644	20250327	093500	7763300	97100	97100	97100	97100	3
645	20250327	093400	7472000	97000	97000	97000	97000	0
646	20250327	093300	7472000	97000	97000	97000	97000	1
647	20250327	093200	7375000	97100	97100	97100	97100	1
648	20250327	093100	7277900	97100	97100	97100	97100	0
649	20250327	093000	7277900	97100	97100	97100	97100	2
650	20250327	092900	7083700	97100	97100	97100	97100	0
651	20250327	092800	7083700	97100	97100	97100	97100	0
652	20250327	092700	7083700	97100	97200	97200	97100	2
653	20250327	092600	6889400	97200	97200	97200	97200	0
654	20250327	092500	6889400	97200	97200	97200	97200	1
655	20250327	092400	6792200	97300	97300	97300	97300	1
656	20250327	092300	6694900	97200	97200	97200	97200	1
657	20250327	092200	6597700	97100	97100	97100	97100	1
658	20250327	092100	6500600	97000	97000	97000	97000	0
659	20250327	092000	6500600	97000	97000	97000	97000	0
660	20250327	091900	6500600	97000	97000	97000	97000	1
661	20250327	091800	6403600	97000	97000	97000	97000	0
662	20250327	091700	6403600	97000	97000	97000	97000	0
663	20250327	091600	6403600	97000	97000	97000	97000	0
664	20250327	091500	6403600	97000	97000	97000	97000	0
665	20250327	091400	6403600	97000	97000	97000	97000	3
666	20250327	091300	6112600	97000	97000	97000	97000	0
667	20250327	091200	6112600	97000	97000	97000	97000	0
668	20250327	091100	6112600	97000	97000	97000	97000	1
669	20250327	091000	6015600	97000	97000	97000	97000	0
670	20250327	090900	6015600	97000	97000	97000	97000	53
671	20250327	090800	874600	97000	97000	97000	97000	0
672	20250327	090700	874600	97000	97200	97200	97000	4
673	20250327	090600	486400	97200	97200	97200	97200	1
674	20250327	090500	389200	97300	97300	97300	97300	3
675	20250327	090400	97300	97300	97300	97300	97300	0
676	20250327	090300	97300	97300	97300	97300	97300	1
677	20250327	090200	0	97300	97300	97300	97300	0
678	20250327	090100	0	97300	97300	97300	97300	0
679	20250327	090000	0	97300	97300	97300	97300	0