KissMeData/017390/min/candle-20240327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240327	185600	314792800	58600	58600	58600	58600	18
3	20240327	185500	314792800	58600	58600	58600	58600	0
4	20240327	185400	314792800	58600	58600	58600	58600	0
5	20240327	185300	314792800	58600	58600	58600	58600	0
6	20240327	185200	314792800	58600	58600	58600	58600	0
7	20240327	185100	314792800	58600	58600	58600	58600	0
8	20240327	185000	314792800	58600	58600	58600	58600	0
9	20240327	184900	314792800	58600	58600	58600	58600	0
10	20240327	184800	314792800	58600	58600	58600	58600	0
11	20240327	184700	314792800	58600	58600	58600	58600	0
12	20240327	184600	314792800	58600	58600	58600	58600	0
13	20240327	184500	314792800	58600	58600	58600	58600	0
14	20240327	184400	314792800	58600	58600	58600	58600	0
15	20240327	184300	314792800	58600	58600	58600	58600	0
16	20240327	184200	314792800	58600	58600	58600	58600	0
17	20240327	184100	314792800	58600	58600	58600	58600	0
18	20240327	184000	314792800	58600	58600	58600	58600	0
19	20240327	183900	314792800	58600	58600	58600	58600	0
20	20240327	183800	314792800	58600	58600	58600	58600	0
21	20240327	183700	314792800	58600	58600	58600	58600	0
22	20240327	183600	314792800	58600	58600	58600	58600	0
23	20240327	183500	314792800	58600	58600	58600	58600	0
24	20240327	183400	314792800	58600	58600	58600	58600	0
25	20240327	183300	314792800	58600	58600	58600	58600	0
26	20240327	183200	314792800	58600	58600	58600	58600	0
27	20240327	183100	314792800	58600	58600	58600	58600	0
28	20240327	183000	314792800	58600	58600	58600	58600	0
29	20240327	182900	314792800	58600	58600	58600	58600	0
30	20240327	182800	314792800	58600	58600	58600	58600	0
31	20240327	182700	314792800	58600	58600	58600	58600	0
32	20240327	182600	314792800	58600	58600	58600	58600	18
33	20240327	182500	314792800	58600	58600	58600	58600	0
34	20240327	182400	314792800	58600	58600	58600	58600	0
35	20240327	182300	314792800	58600	58600	58600	58600	0
36	20240327	182200	314792800	58600	58600	58600	58600	0
37	20240327	182100	314792800	58600	58600	58600	58600	0
38	20240327	182000	314792800	58600	58600	58600	58600	0
39	20240327	181900	314792800	58600	58600	58600	58600	0
40	20240327	181800	314792800	58600	58600	58600	58600	0
41	20240327	181700	314792800	58600	58600	58600	58600	0
42	20240327	181600	314792800	58600	58600	58600	58600	0
43	20240327	181500	314792800	58600	58600	58600	58600	0
44	20240327	181400	314792800	58600	58600	58600	58600	0
45	20240327	181300	314792800	58600	58600	58600	58600	0
46	20240327	181200	314792800	58600	58600	58600	58600	0
47	20240327	181100	314792800	58600	58600	58600	58600	0
48	20240327	181000	314792800	58600	58600	58600	58600	0
49	20240327	180900	314792800	58600	58600	58600	58600	0
50	20240327	180800	314792800	58600	58600	58600	58600	0
51	20240327	180700	314792800	58600	58600	58600	58600	0
52	20240327	180600	314792800	58600	58600	58600	58600	0
53	20240327	180500	314792800	58600	58600	58600	58600	0
54	20240327	180400	314792800	58600	58600	58600	58600	0
55	20240327	180300	314792800	58600	58600	58600	58600	0
56	20240327	180200	314792800	58600	58600	58600	58600	0
57	20240327	180100	314792800	58600	58600	58600	58600	0
58	20240327	180000	314792800	58600	58600	58600	58600	0
59	20240327	175900	314792800	58600	58600	58600	58600	0
60	20240327	175800	314792800	58600	58600	58600	58600	0
61	20240327	175700	314792800	58600	58600	58600	58600	0
62	20240327	175600	314792800	58600	58600	58600	58600	18
63	20240327	175500	314792800	58600	58600	58600	58600	0
64	20240327	175400	314792800	58600	58600	58600	58600	0
65	20240327	175300	314792800	58600	58600	58600	58600	0
66	20240327	175200	314792800	58600	58600	58600	58600	0
67	20240327	175100	314792800	58600	58600	58600	58600	0
68	20240327	175000	314792800	58600	58600	58600	58600	0
69	20240327	174900	314792800	58600	58600	58600	58600	0
70	20240327	174800	314792800	58600	58600	58600	58600	0
71	20240327	174700	314792800	58600	58600	58600	58600	0
72	20240327	174600	314792800	58600	58600	58600	58600	0
73	20240327	174500	314792800	58600	58600	58600	58600	0
74	20240327	174400	314792800	58600	58600	58600	58600	0
75	20240327	174300	314792800	58600	58600	58600	58600	0
76	20240327	174200	314792800	58600	58600	58600	58600	0
77	20240327	174100	314792800	58600	58600	58600	58600	0
78	20240327	174000	314792800	58600	58600	58600	58600	0
79	20240327	173900	314792800	58600	58600	58600	58600	0
80	20240327	173800	314792800	58600	58600	58600	58600	0
81	20240327	173700	314792800	58600	58600	58600	58600	0
82	20240327	173600	314792800	58600	58600	58600	58600	0
83	20240327	173500	314792800	58600	58600	58600	58600	0
84	20240327	173400	314792800	58600	58600	58600	58600	0
85	20240327	173300	314792800	58600	58600	58600	58600	0
86	20240327	173200	314792800	58600	58600	58600	58600	0
87	20240327	173100	314792800	58600	58600	58600	58600	0
88	20240327	173000	314792800	58600	58600	58600	58600	0
89	20240327	172900	314792800	58600	58600	58600	58600	0
90	20240327	172800	314792800	58600	58600	58600	58600	0
91	20240327	172700	314792800	58600	58600	58600	58600	0
92	20240327	172600	314792800	58600	58600	58600	58600	18
93	20240327	172500	314792800	58600	58600	58600	58600	0
94	20240327	172400	314792800	58600	58600	58600	58600	0
95	20240327	172300	314792800	58600	58600	58600	58600	0
96	20240327	172200	314792800	58600	58600	58600	58600	0
97	20240327	172100	314792800	58600	58600	58600	58600	0
98	20240327	172000	314792800	58600	58600	58600	58600	0
99	20240327	171900	314792800	58600	58600	58600	58600	0
100	20240327	171800	314792800	58600	58600	58600	58600	0
101	20240327	171700	314792800	58600	58600	58600	58600	0
102	20240327	171600	314792800	58600	58600	58600	58600	0
103	20240327	171500	314792800	58600	58600	58600	58600	0
104	20240327	171400	314792800	58600	58600	58600	58600	0
105	20240327	171300	314792800	58600	58600	58600	58600	0
106	20240327	171200	314792800	58600	58600	58600	58600	0
107	20240327	171100	314792800	58600	58600	58600	58600	0
108	20240327	171000	314792800	58600	58600	58600	58600	0
109	20240327	170900	314792800	58600	58600	58600	58600	0
110	20240327	170800	314792800	58600	58600	58600	58600	0
111	20240327	170700	314792800	58600	58600	58600	58600	0
112	20240327	170600	314792800	58600	58600	58600	58600	0
113	20240327	170500	314792800	58600	58600	58600	58600	0
114	20240327	170400	314792800	58600	58600	58600	58600	0
115	20240327	170300	314792800	58600	58600	58600	58600	0
116	20240327	170200	314792800	58600	58600	58600	58600	0
117	20240327	170100	314792800	58600	58600	58600	58600	0
118	20240327	170000	314792800	58600	58600	58600	58600	0
119	20240327	165900	314792800	58600	58600	58600	58600	0
120	20240327	165800	314792800	58600	58600	58600	58600	0
121	20240327	165700	314792800	58600	58600	58600	58600	0
122	20240327	165600	314792800	58600	58600	58600	58600	18
123	20240327	165500	314792800	58600	58600	58600	58600	0
124	20240327	165400	314792800	58600	58600	58600	58600	0
125	20240327	165300	314792800	58600	58600	58600	58600	0
126	20240327	165200	314792800	58600	58600	58600	58600	0
127	20240327	165100	314792800	58600	58600	58600	58600	0
128	20240327	165000	314792800	58600	58600	58600	58600	0
129	20240327	164900	314792800	58600	58600	58600	58600	0
130	20240327	164800	314792800	58600	58600	58600	58600	0
131	20240327	164700	314792800	58600	58600	58600	58600	0
132	20240327	164600	314792800	58600	58600	58600	58600	0
133	20240327	164500	314792800	58600	58600	58600	58600	0
134	20240327	164400	314792800	58600	58600	58600	58600	0
135	20240327	164300	314792800	58600	58600	58600	58600	0
136	20240327	164200	314792800	58600	58600	58600	58600	0
137	20240327	164100	314792800	58600	58600	58600	58600	0
138	20240327	164000	314792800	58600	58600	58600	58600	0
139	20240327	163900	314792800	58600	58600	58600	58600	0
140	20240327	163800	314792800	58600	58600	58600	58600	0
141	20240327	163700	314792800	58600	58600	58600	58600	0
142	20240327	163600	314792800	58600	58600	58600	58600	0
143	20240327	163500	314792800	58600	58600	58600	58600	0
144	20240327	163400	314792800	58600	58600	58600	58600	0
145	20240327	163300	314792800	58600	58600	58600	58600	0
146	20240327	163200	314792800	58600	58600	58600	58600	0
147	20240327	163100	314792800	58600	58600	58600	58600	0
148	20240327	163000	314792800	58600	58600	58600	58600	0
149	20240327	162900	314792800	58600	58600	58600	58600	0
150	20240327	162800	314792800	58600	58600	58600	58600	0
151	20240327	162700	314792800	58600	58600	58600	58600	0
152	20240327	162600	314792800	58600	58600	58600	58600	18
153	20240327	162500	314792800	58600	58600	58600	58600	0
154	20240327	162400	314792800	58600	58600	58600	58600	0
155	20240327	162300	314792800	58600	58600	58600	58600	0
156	20240327	162200	314792800	58600	58600	58600	58600	0
157	20240327	162100	314792800	58600	58600	58600	58600	0
158	20240327	162000	314792800	58600	58600	58600	58600	0
159	20240327	161900	314792800	58600	58600	58600	58600	0
160	20240327	161800	314792800	58600	58600	58600	58600	0
161	20240327	161700	314792800	58600	58600	58600	58600	0
162	20240327	161600	314792800	58600	58600	58600	58600	0
163	20240327	161500	314792800	58600	58600	58600	58600	0
164	20240327	161400	314792800	58600	58600	58600	58600	0
165	20240327	161300	314792800	58600	58600	58600	58600	0
166	20240327	161200	314792800	58600	58600	58600	58600	0
167	20240327	161100	314792800	58600	58600	58600	58600	0
168	20240327	161000	314792800	58600	58600	58600	58600	0
169	20240327	160900	314792800	58600	58600	58600	58600	0
170	20240327	160800	314792800	58600	58600	58600	58600	0
171	20240327	160700	314792800	58600	58600	58600	58600	0
172	20240327	160600	314792800	58600	58600	58600	58600	0
173	20240327	160500	314792800	58600	58600	58600	58600	0
174	20240327	160400	314792800	58600	58600	58600	58600	0
175	20240327	160300	314792800	58600	58600	58600	58600	0
176	20240327	160200	314792800	58600	58600	58600	58600	0
177	20240327	160100	314792800	58600	58600	58600	58600	0
178	20240327	160000	314792800	58600	58600	58600	58600	0
179	20240327	155900	314792800	58600	58600	58600	58600	0
180	20240327	155800	314792800	58600	58600	58600	58600	0
181	20240327	155700	314792800	58600	58600	58600	58600	0
182	20240327	155600	314792800	58600	58600	58600	58600	18
183	20240327	155500	314792800	58600	58600	58600	58600	0
184	20240327	155400	314792800	58600	58600	58600	58600	0
185	20240327	155300	314792800	58600	58600	58600	58600	0
186	20240327	155200	314792800	58600	58600	58600	58600	0
187	20240327	155100	314792800	58600	58600	58600	58600	0
188	20240327	155000	314792800	58600	58600	58600	58600	0
189	20240327	154900	314792800	58600	58600	58600	58600	0
190	20240327	154800	314792800	58600	58600	58600	58600	0
191	20240327	154700	314792800	58600	58600	58600	58600	0
192	20240327	154600	314792800	58600	58600	58600	58600	0
193	20240327	154500	314792800	58600	58600	58600	58600	0
194	20240327	154400	314792800	58600	58600	58600	58600	0
195	20240327	154300	314792800	58600	58600	58600	58600	0
196	20240327	154200	314792800	58600	58600	58600	58600	0
197	20240327	154100	314792800	58600	58600	58600	58600	0
198	20240327	154000	314792800	58600	58600	58600	58600	0
199	20240327	153900	314792800	58600	58600	58600	58600	0
200	20240327	153800	314792800	58600	58600	58600	58600	0
201	20240327	153700	314792800	58600	58600	58600	58600	0
202	20240327	153600	314792800	58600	58600	58600	58600	0
203	20240327	153500	314792800	58600	58600	58600	58600	0
204	20240327	153400	314792800	58600	58600	58600	58600	0
205	20240327	153300	314792800	58600	58600	58600	58600	0
206	20240327	153200	314792800	58600	58600	58600	58600	0
207	20240327	153100	314792800	58600	58600	58600	58600	0
208	20240327	153000	314792800	58600	58600	58600	58600	18
209	20240327	152900	313738000	58300	58300	58300	58300	0
210	20240327	152800	313738000	58300	58300	58300	58300	0
211	20240327	152700	313738000	58300	58300	58300	58300	0
212	20240327	152600	313738000	58300	58300	58300	58300	0
213	20240327	152500	313738000	58300	58300	58300	58300	0
214	20240327	152400	313738000	58300	58300	58300	58300	0
215	20240327	152300	313738000	58300	58300	58300	58300	0
216	20240327	152200	313738000	58300	58300	58300	58300	0
217	20240327	152100	313738000	58300	58300	58300	58300	0
218	20240327	152000	313738000	58300	58300	58300	58300	0
219	20240327	151900	313738000	58300	58400	58400	58300	81
220	20240327	151800	309010500	58400	58400	58400	58400	12
221	20240327	151700	308309700	58400	58400	58400	58400	0
222	20240327	151600	308309700	58400	58400	58400	58400	0
223	20240327	151500	308309700	58400	58400	58400	58400	36
224	20240327	151400	306207300	58400	58400	58400	58400	0
225	20240327	151300	306207300	58400	58400	58400	58400	1
226	20240327	151200	306148900	58400	58400	58400	58400	0
227	20240327	151100	306148900	58400	58400	58400	58400	0
228	20240327	151000	306148900	58400	58400	58400	58400	2
229	20240327	150900	306032100	58400	58400	58400	58400	0
230	20240327	150800	306032100	58400	58400	58400	58400	0
231	20240327	150700	306032100	58400	58400	58400	58400	0
232	20240327	150600	306032100	58400	58400	58400	58400	3
233	20240327	150500	305856900	58400	58400	58400	58400	2
234	20240327	150400	305740100	58400	58500	58500	58400	9
235	20240327	150300	305214400	58500	58500	58500	58500	9
236	20240327	150200	304687900	58500	58500	58500	58500	13
237	20240327	150100	303927400	58500	58500	58500	58500	50
238	20240327	150000	301002400	58400	58500	58500	58400	36
239	20240327	145900	298896500	58400	58400	58400	58400	0
240	20240327	145800	298896500	58400	58400	58400	58400	0
241	20240327	145700	298896500	58400	58400	58400	58400	13
242	20240327	145600	298137300	58400	58400	58400	58400	25
243	20240327	145500	296677300	58500	58500	58500	58500	0
244	20240327	145400	296677300	58500	58400	58500	58400	20
245	20240327	145300	295508100	58400	58400	58400	58400	14
246	20240327	145200	294690500	58500	58500	58500	58500	12
247	20240327	145100	293988500	58400	58500	58500	58400	37
248	20240327	145000	291826400	58400	58400	58500	58400	27
249	20240327	144900	290248400	58400	58400	58500	58400	20
250	20240327	144800	289079100	58400	58400	58400	58400	45
251	20240327	144700	286451100	58400	58400	58400	58400	5
252	20240327	144600	286159100	58400	58400	58400	58400	11
253	20240327	144500	285516700	58400	58300	58400	58300	39
254	20240327	144400	283239400	58300	58300	58300	58300	13
255	20240327	144300	282481500	58300	58300	58300	58300	17
256	20240327	144200	281490400	58300	58300	58300	58300	24
257	20240327	144100	280091200	58300	58300	58300	58300	12
258	20240327	144000	279391600	58300	58300	58300	58300	13
259	20240327	143900	278633700	58300	58300	58300	58300	12
260	20240327	143800	277934100	58300	58300	58300	58300	18
261	20240327	143700	276884700	58300	58300	58300	58300	12
262	20240327	143600	276185100	58300	58300	58300	58300	12
263	20240327	143500	275485500	58200	58200	58200	58200	14
264	20240327	143400	274670700	58200	58200	58200	58200	0
265	20240327	143300	274670700	58200	58200	58200	58200	61
266	20240327	143200	271120500	58200	58200	58200	58200	12
267	20240327	143100	270422100	58200	58200	58200	58200	12
268	20240327	143000	269723700	58200	58200	58200	58200	13
269	20240327	142900	268967100	58200	58200	58200	58200	12
270	20240327	142800	268268700	58200	58200	58200	58200	12
271	20240327	142700	267570300	58200	58200	58200	58200	13
272	20240327	142600	266813700	58200	58200	58200	58200	12
273	20240327	142500	266115300	58200	58200	58200	58200	12
274	20240327	142400	265416900	58200	58200	58200	58200	12
275	20240327	142300	264718500	58200	58200	58200	58200	13
276	20240327	142200	263961900	58200	58200	58200	58200	12
277	20240327	142100	263263500	58200	58200	58200	58200	0
278	20240327	142000	263263500	58200	58200	58200	58200	12
279	20240327	141900	262565100	58200	58200	58200	58200	12
280	20240327	141800	261866700	58200	58200	58200	58200	12
281	20240327	141700	261168300	58200	58200	58200	58200	12
282	20240327	141600	260469900	58100	58100	58100	58100	0
283	20240327	141500	260469900	58100	58100	58100	58100	0
284	20240327	141400	260469900	58100	58100	58100	58100	0
285	20240327	141300	260469900	58100	58100	58100	58100	0
286	20240327	141200	260469900	58100	58100	58100	58100	0
287	20240327	141100	260469900	58100	58100	58100	58100	0
288	20240327	141000	260469900	58100	58100	58100	58100	0
289	20240327	140900	260469900	58100	58100	58100	58100	0
290	20240327	140800	260469900	58100	58100	58100	58100	195
291	20240327	140700	249140400	58100	58100	58100	58100	8
292	20240327	140600	248675600	58100	58100	58100	58100	9
293	20240327	140500	248152700	58200	58200	58200	58200	0
294	20240327	140400	248152700	58200	58200	58200	58200	0
295	20240327	140300	248152700	58200	58200	58200	58200	0
296	20240327	140200	248152700	58200	58200	58200	58200	0
297	20240327	140100	248152700	58200	58200	58200	58200	19
298	20240327	140000	247046900	58200	58200	58200	58200	0
299	20240327	135900	247046900	58200	58200	58200	58200	0
300	20240327	135800	247046900	58200	58200	58200	58200	1
301	20240327	135700	246988700	58100	58100	58100	58100	0
302	20240327	135600	246988700	58100	58100	58100	58100	0
303	20240327	135500	246988700	58100	58100	58100	58100	0
304	20240327	135400	246988700	58100	58100	58100	58100	0
305	20240327	135300	246988700	58100	58100	58100	58100	43
306	20240327	135200	244490400	58100	58100	58100	58100	0
307	20240327	135100	244490400	58100	58100	58100	58100	0
308	20240327	135000	244490400	58100	58100	58100	58100	0
309	20240327	134900	244490400	58100	58100	58100	58100	0
310	20240327	134800	244490400	58100	58100	58100	58100	0
311	20240327	134700	244490400	58100	58100	58100	58100	49
312	20240327	134600	241643500	58100	58100	58100	58100	40
313	20240327	134500	239319500	58200	58200	58200	58200	1
314	20240327	134400	239261300	58200	58200	58200	58200	0
315	20240327	134300	239261300	58200	58200	58200	58200	0
316	20240327	134200	239261300	58200	58200	58200	58200	1
317	20240327	134100	239203100	58200	58200	58200	58200	1
318	20240327	134000	239144900	58200	58200	58200	58200	0
319	20240327	133900	239144900	58200	58200	58200	58200	0
320	20240327	133800	239144900	58200	58200	58200	58200	0
321	20240327	133700	239144900	58200	58200	58200	58200	2
322	20240327	133600	239028500	58200	58200	58200	58200	0
323	20240327	133500	239028500	58200	58200	58200	58200	5
324	20240327	133400	238737500	58200	58200	58200	58200	0
325	20240327	133300	238737500	58200	58200	58200	58200	0
326	20240327	133200	238737500	58200	58200	58200	58200	3
327	20240327	133100	238562900	58200	58200	58200	58200	0
328	20240327	133000	238562900	58200	58200	58200	58200	0
329	20240327	132900	238562900	58200	58200	58200	58200	0
330	20240327	132800	238562900	58200	58200	58200	58200	0
331	20240327	132700	238562900	58200	58200	58200	58200	0
332	20240327	132600	238562900	58200	58200	58200	58200	0
333	20240327	132500	238562900	58200	58200	58200	58200	16
334	20240327	132400	237631700	58200	58200	58200	58200	0
335	20240327	132300	237631700	58200	58200	58200	58200	0
336	20240327	132200	237631700	58200	58200	58200	58200	0
337	20240327	132100	237631700	58200	58200	58200	58200	188
338	20240327	132000	226690100	58300	58300	58300	58300	0
339	20240327	131900	226690100	58300	58300	58300	58200	41
340	20240327	131800	224301000	58200	58200	58200	58200	10
341	20240327	131700	223719000	58200	58200	58200	58200	1
342	20240327	131600	223660800	58200	58200	58200	58200	0
343	20240327	131500	223660800	58200	58200	58200	58200	0
344	20240327	131400	223660800	58200	58200	58200	58200	0
345	20240327	131300	223660800	58200	58200	58200	58200	0
346	20240327	131200	223660800	58200	58200	58200	58200	0
347	20240327	131100	223660800	58200	58200	58200	58200	0
348	20240327	131000	223660800	58200	58200	58200	58200	0
349	20240327	130900	223660800	58200	58200	58200	58200	0
350	20240327	130800	223660800	58200	58200	58200	58200	19
351	20240327	130700	222555000	58200	58200	58200	58200	1
352	20240327	130600	222496800	58200	58200	58200	58200	0
353	20240327	130500	222496800	58200	58200	58200	58200	0
354	20240327	130400	222496800	58200	58200	58200	58200	0
355	20240327	130300	222496800	58200	58200	58200	58200	0
356	20240327	130200	222496800	58200	58200	58200	58200	0
357	20240327	130100	222496800	58200	58200	58200	58200	64
358	20240327	130000	218772000	58200	58200	58200	58200	0
359	20240327	125900	218772000	58200	58200	58200	58200	0
360	20240327	125800	218772000	58200	58200	58200	58200	0
361	20240327	125700	218772000	58200	58200	58200	58200	0
362	20240327	125600	218772000	58200	58200	58200	58200	0
363	20240327	125500	218772000	58200	58200	58200	58200	0
364	20240327	125400	218772000	58200	58200	58200	58200	0
365	20240327	125300	218772000	58200	58200	58200	58200	10
366	20240327	125200	218190000	58200	58200	58200	58200	0
367	20240327	125100	218190000	58200	58200	58200	58200	0
368	20240327	125000	218190000	58200	58200	58200	58200	0
369	20240327	124900	218190000	58200	58200	58200	58200	0
370	20240327	124800	218190000	58200	58200	58200	58200	1
371	20240327	124700	218131800	58300	58300	58300	58300	0
372	20240327	124600	218131800	58300	58300	58300	58300	0
373	20240327	124500	218131800	58300	58300	58300	58300	0
374	20240327	124400	218131800	58300	58300	58300	58300	0
375	20240327	124300	218131800	58300	58300	58300	58300	0
376	20240327	124200	218131800	58300	58300	58300	58300	0
377	20240327	124100	218131800	58300	58300	58300	58300	0
378	20240327	124000	218131800	58300	58300	58300	58300	0
379	20240327	123900	218131800	58300	58300	58300	58300	0
380	20240327	123800	218131800	58300	58300	58300	58300	0
381	20240327	123700	218131800	58300	58300	58300	58300	2
382	20240327	123600	218015200	58300	58300	58300	58300	0
383	20240327	123500	218015200	58300	58300	58300	58300	0
384	20240327	123400	218015200	58300	58300	58300	58300	0
385	20240327	123300	218015200	58300	58300	58300	58300	0
386	20240327	123200	218015200	58300	58200	58300	58200	3
387	20240327	123100	217840500	58300	58300	58300	58300	0
388	20240327	123000	217840500	58300	58300	58300	58300	0
389	20240327	122900	217840500	58300	58300	58300	58300	1
390	20240327	122800	217782200	58200	58200	58200	58200	1
391	20240327	122700	217724000	58300	58300	58300	58300	0
392	20240327	122600	217724000	58300	58300	58300	58300	111
393	20240327	122500	211252700	58300	58300	58300	58300	1
394	20240327	122400	211194400	58300	58300	58300	58300	2
395	20240327	122300	211077800	58300	58300	58300	58300	1
396	20240327	122200	211019500	58200	58200	58200	58200	0
397	20240327	122100	211019500	58200	58200	58200	58200	0
398	20240327	122000	211019500	58200	58200	58200	58200	0
399	20240327	121900	211019500	58200	58200	58200	58200	0
400	20240327	121800	211019500	58200	58200	58200	58200	0
401	20240327	121700	211019500	58200	58200	58200	58200	0
402	20240327	121600	211019500	58200	58200	58200	58200	0
403	20240327	121500	211019500	58200	58200	58200	58200	0
404	20240327	121400	211019500	58200	58200	58200	58200	0
405	20240327	121300	211019500	58200	58200	58200	58200	1
406	20240327	121200	210961300	58200	58200	58200	58200	0
407	20240327	121100	210961300	58200	58200	58200	58200	0
408	20240327	121000	210961300	58200	58200	58200	58200	0
409	20240327	120900	210961300	58200	58200	58200	58200	0
410	20240327	120800	210961300	58200	58200	58200	58200	0
411	20240327	120700	210961300	58200	58200	58200	58200	0
412	20240327	120600	210961300	58200	58200	58200	58200	2
413	20240327	120500	210844900	58300	58300	58300	58300	0
414	20240327	120400	210844900	58300	58300	58300	58300	0
415	20240327	120300	210844900	58300	58300	58300	58300	0
416	20240327	120200	210844900	58300	58300	58300	58300	0
417	20240327	120100	210844900	58300	58300	58300	58300	1
418	20240327	120000	210786600	58200	58200	58200	58200	0
419	20240327	115900	210786600	58200	58200	58200	58200	13
420	20240327	115800	210030000	58200	58200	58200	58200	0
421	20240327	115700	210030000	58200	58200	58200	58200	31
422	20240327	115600	208225800	58200	58200	58200	58200	2
423	20240327	115500	208109400	58200	58200	58200	58200	4
424	20240327	115400	207876600	58200	58200	58200	58200	2
425	20240327	115300	207760200	58200	58200	58200	58200	0
426	20240327	115200	207760200	58200	58200	58200	58200	0
427	20240327	115100	207760200	58200	58200	58200	58200	0
428	20240327	115000	207760200	58200	58200	58200	58200	2
429	20240327	114900	207643800	58200	58200	58200	58200	14
430	20240327	114800	206829000	58100	58100	58100	58100	0
431	20240327	114700	206829000	58100	58200	58200	58100	7
432	20240327	114600	206422200	58200	58200	58200	58200	0
433	20240327	114500	206422200	58200	58200	58200	58200	200
434	20240327	114400	194782200	58200	58200	58200	58200	0
435	20240327	114300	194782200	58200	58200	58200	58200	0
436	20240327	114200	194782200	58200	58200	58200	58200	40
437	20240327	114100	192454200	58200	58200	58200	58200	0
438	20240327	114000	192454200	58200	58200	58200	58200	0
439	20240327	113900	192454200	58200	58200	58200	58200	13
440	20240327	113800	191697600	58200	58200	58200	58200	0
441	20240327	113700	191697600	58200	58200	58200	58200	0
442	20240327	113600	191697600	58200	58200	58200	58200	0
443	20240327	113500	191697600	58200	58200	58200	58200	0
444	20240327	113400	191697600	58200	58200	58200	58200	0
445	20240327	113300	191697600	58200	58200	58200	58200	0
446	20240327	113200	191697600	58200	58200	58200	58200	0
447	20240327	113100	191697600	58200	58200	58200	58200	0
448	20240327	113000	191697600	58200	58200	58200	58200	0
449	20240327	112900	191697600	58200	58200	58200	58200	0
450	20240327	112800	191697600	58200	58200	58200	58200	1
451	20240327	112700	191639400	58100	58100	58100	58100	0
452	20240327	112600	191639400	58100	58100	58100	58100	0
453	20240327	112500	191639400	58100	58100	58100	58100	0
454	20240327	112400	191639400	58100	58100	58100	58100	0
455	20240327	112300	191639400	58100	58100	58100	58100	0
456	20240327	112200	191639400	58100	58100	58100	58100	0
457	20240327	112100	191639400	58100	58200	58200	58100	76
458	20240327	112000	187216300	58100	58100	58100	58100	0
459	20240327	111900	187216300	58100	58100	58100	58100	0
460	20240327	111800	187216300	58100	58100	58100	58100	0
461	20240327	111700	187216300	58100	58100	58100	58100	0
462	20240327	111600	187216300	58100	58100	58100	58100	0
463	20240327	111500	187216300	58100	58100	58100	58100	0
464	20240327	111400	187216300	58100	58100	58100	58100	0
465	20240327	111300	187216300	58100	58100	58100	58100	0
466	20240327	111200	187216300	58100	58100	58100	58100	0
467	20240327	111100	187216300	58100	58100	58100	58100	0
468	20240327	111000	187216300	58100	58100	58100	58100	1
469	20240327	110900	187158200	58100	58100	58100	58100	0
470	20240327	110800	187158200	58100	58100	58100	58100	100
471	20240327	110700	181348200	58100	58100	58100	58100	0
472	20240327	110600	181348200	58100	58100	58100	58100	0
473	20240327	110500	181348200	58100	58100	58100	58100	0
474	20240327	110400	181348200	58100	58100	58100	58100	0
475	20240327	110300	181348200	58100	58100	58100	58100	400
476	20240327	110200	158108200	58000	58000	58000	58000	0
477	20240327	110100	158108200	58000	58000	58000	58000	0
478	20240327	110000	158108200	58000	58000	58000	58000	381
479	20240327	105900	136010200	58100	58100	58100	58100	1
480	20240327	105800	135952100	58100	58100	58100	58100	152
481	20240327	105700	127120900	58100	58100	58100	58100	0
482	20240327	105600	127120900	58100	58100	58200	58100	567
483	20240327	105500	94178100	58200	58200	58200	58200	104
484	20240327	105400	88125300	58200	58200	58200	58200	0
485	20240327	105300	88125300	58200	58200	58200	58200	10
486	20240327	105200	87543300	58200	58200	58200	58200	0
487	20240327	105100	87543300	58200	58200	58200	58200	0
488	20240327	105000	87543300	58200	58200	58200	58200	0
489	20240327	104900	87543300	58200	58200	58200	58200	0
490	20240327	104800	87543300	58200	58200	58200	58200	54
491	20240327	104700	84400500	58200	58200	58200	58200	0
492	20240327	104600	84400500	58200	58200	58200	58200	7
493	20240327	104500	83993100	58300	58300	58300	58300	0
494	20240327	104400	83993100	58300	58300	58300	58300	0
495	20240327	104300	83993100	58300	58300	58300	58300	0
496	20240327	104200	83993100	58300	58300	58300	58300	0
497	20240327	104100	83993100	58300	58300	58300	58300	0
498	20240327	104000	83993100	58300	58300	58300	58300	0
499	20240327	103900	83993100	58300	58300	58300	58300	0
500	20240327	103800	83993100	58300	58300	58300	58300	49
501	20240327	103700	81136400	58300	58300	58300	58300	0
502	20240327	103600	81136400	58300	58300	58300	58300	1
503	20240327	103500	81078100	58200	58200	58200	58200	0
504	20240327	103400	81078100	58200	58200	58200	58200	0
505	20240327	103300	81078100	58200	58200	58200	58200	0
506	20240327	103200	81078100	58200	58200	58200	58200	0
507	20240327	103100	81078100	58200	58200	58200	58200	1
508	20240327	103000	81019900	58200	58200	58200	58200	0
509	20240327	102900	81019900	58200	58200	58200	58200	0
510	20240327	102800	81019900	58200	58200	58200	58200	0
511	20240327	102700	81019900	58200	58200	58200	58200	0
512	20240327	102600	81019900	58200	58200	58200	58200	9
513	20240327	102500	80496100	58200	58200	58200	58200	0
514	20240327	102400	80496100	58200	58200	58200	58200	2
515	20240327	102300	80379700	58200	58200	58200	58200	0
516	20240327	102200	80379700	58200	58200	58200	58200	0
517	20240327	102100	80379700	58200	58200	58200	58200	0
518	20240327	102000	80379700	58200	58200	58200	58200	0
519	20240327	101900	80379700	58200	58200	58200	58200	30
520	20240327	101800	78633700	58200	58200	58200	58200	0
521	20240327	101700	78633700	58200	58200	58200	58200	10
522	20240327	101600	78051700	58200	58200	58200	58200	0
523	20240327	101500	78051700	58200	58200	58200	58200	0
524	20240327	101400	78051700	58200	58200	58200	58200	0
525	20240327	101300	78051700	58200	58200	58200	58200	1
526	20240327	101200	77993500	58100	58100	58100	58100	4
527	20240327	101100	77761100	58200	58200	58200	58200	0
528	20240327	101000	77761100	58200	58200	58200	58200	80
529	20240327	100900	73105100	58200	58200	58200	58200	52
530	20240327	100800	70078700	58200	58200	58200	58200	100
531	20240327	100700	64258700	58100	58100	58100	58100	3
532	20240327	100600	64084400	58100	58100	58100	58100	12
533	20240327	100500	63387200	58100	58100	58100	58100	0
534	20240327	100400	63387200	58100	58100	58100	58100	0
535	20240327	100300	63387200	58100	58100	58100	58100	0
536	20240327	100200	63387200	58100	58200	58200	58100	27
537	20240327	100100	61816500	58200	58200	58200	58200	0
538	20240327	100000	61816500	58200	58100	58200	58100	141
539	20240327	095900	53624300	58000	58000	58000	58000	0
540	20240327	095800	53624300	58000	58000	58000	58000	0
541	20240327	095700	53624300	58000	58000	58000	58000	0
542	20240327	095600	53624300	58000	58000	58000	58000	5
543	20240327	095500	53334300	58100	58100	58100	58100	0
544	20240327	095400	53334300	58100	58100	58100	58100	2
545	20240327	095300	53218100	58100	58100	58100	58100	35
546	20240327	095200	51184600	58100	58100	58100	58100	2
547	20240327	095100	51068400	58100	58100	58100	58100	47
548	20240327	095000	48337700	58000	58000	58000	58000	0
549	20240327	094900	48337700	58000	58000	58000	58000	5
550	20240327	094800	48047700	58100	58100	58100	58100	539
551	20240327	094700	16731800	58200	58200	58200	58200	0
552	20240327	094600	16731800	58200	58200	58200	58200	0
553	20240327	094500	16731800	58200	58200	58200	58200	3
554	20240327	094400	16557200	58200	58200	58200	58100	12
555	20240327	094300	15859400	58200	58200	58200	58200	0
556	20240327	094200	15859400	58200	58200	58200	58200	0
557	20240327	094100	15859400	58200	58200	58200	58200	0
558	20240327	094000	15859400	58200	58200	58200	58200	0
559	20240327	093900	15859400	58200	58200	58200	58200	2
560	20240327	093800	15743000	58200	58200	58200	58200	0
561	20240327	093700	15743000	58200	58200	58200	58200	0
562	20240327	093600	15743000	58200	58200	58200	58200	11
563	20240327	093500	15102800	58200	58200	58200	58200	1
564	20240327	093400	15044600	58100	58100	58100	58100	0
565	20240327	093300	15044600	58100	58100	58100	58100	4
566	20240327	093200	14812200	58200	58200	58200	58200	0
567	20240327	093100	14812200	58200	58200	58200	58200	2
568	20240327	093000	14695800	58100	58100	58100	58100	0
569	20240327	092900	14695800	58100	58100	58100	58100	0
570	20240327	092800	14695800	58100	58100	58100	58100	50
571	20240327	092700	11790800	58100	58100	58100	58100	0
572	20240327	092600	11790800	58100	58100	58100	58100	0
573	20240327	092500	11790800	58100	58100	58100	58100	21
574	20240327	092400	10570700	58200	58200	58200	58200	0
575	20240327	092300	10570700	58200	58200	58200	58200	0
576	20240327	092200	10570700	58200	58200	58200	58200	0
577	20240327	092100	10570700	58200	58200	58200	58200	0
578	20240327	092000	10570700	58200	58200	58200	58200	3
579	20240327	091900	10396100	58100	58100	58100	58100	0
580	20240327	091800	10396100	58100	58100	58100	58100	0
581	20240327	091700	10396100	58100	58100	58100	58100	0
582	20240327	091600	10396100	58100	58100	58100	58100	19
583	20240327	091500	9292200	58000	58000	58000	58000	52
584	20240327	091400	6276200	58100	58100	58100	58100	0
585	20240327	091300	6276200	58100	58100	58100	58100	0
586	20240327	091200	6276200	58100	58100	58100	58100	68
587	20240327	091100	2325400	58200	58200	58200	58200	1
588	20240327	091000	2267200	58100	58100	58100	58100	4
589	20240327	090900	2034800	58100	58100	58100	58100	24
590	20240327	090800	640400	58100	58100	58100	58100	3
591	20240327	090700	466100	58100	58100	58100	58100	1
592	20240327	090600	408000	58200	58200	58200	58200	1
593	20240327	090500	349800	58300	58300	58300	58300	0
594	20240327	090400	349800	58300	58300	58300	58300	0
595	20240327	090300	349800	58300	58300	58300	58300	0
596	20240327	090200	349800	58300	58300	58300	58300	0
597	20240327	090100	349800	58300	58300	58300	58300	1
598	20240327	090000	291500	58300	58300	58300	58300	5