KissMeData/268280/min/candle-20250326.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250326	210000	200826150	149900	149900	149900	149900	32
3	20250326	205900	200826150	149900	149900	149900	149900	0
4	20250326	205800	200826150	149900	149900	149900	149900	0
5	20250326	205700	200826150	149900	149900	149900	149900	0
6	20250326	205600	200826150	149900	149900	149900	149900	0
7	20250326	205500	200826150	149900	149900	149900	149900	0
8	20250326	205400	200826150	149900	149900	149900	149900	0
9	20250326	205300	200826150	149900	149900	149900	149900	0
10	20250326	205200	200826150	149900	149900	149900	149900	0
11	20250326	205100	200826150	149900	149900	149900	149900	0
12	20250326	205000	200826150	149900	149900	149900	149900	0
13	20250326	204900	200826150	149900	149900	149900	149900	0
14	20250326	204800	200826150	149900	149900	149900	149900	0
15	20250326	204700	200826150	149900	149900	149900	149900	0
16	20250326	204600	200826150	149900	149900	149900	149900	0
17	20250326	204500	200826150	149900	149900	149900	149900	0
18	20250326	204400	200826150	149900	149900	149900	149900	0
19	20250326	204300	200826150	149900	149900	149900	149900	0
20	20250326	204200	200826150	149900	149900	149900	149900	0
21	20250326	204100	200826150	149900	149900	149900	149900	0
22	20250326	204000	200826150	149900	149900	149900	149900	0
23	20250326	203900	200826150	149900	149900	149900	149900	0
24	20250326	203800	200826150	149900	149900	149900	149900	0
25	20250326	203700	200826150	149900	149900	149900	149900	0
26	20250326	203600	200826150	149900	149900	149900	149900	0
27	20250326	203500	200826150	149900	149900	149900	149900	0
28	20250326	203400	200826150	149900	149900	149900	149900	0
29	20250326	203300	200826150	149900	149900	149900	149900	0
30	20250326	203200	200826150	149900	149900	149900	149900	0
31	20250326	203100	200826150	149900	149900	149900	149900	0
32	20250326	203000	200826150	149900	149900	149900	149900	32
33	20250326	202900	200826150	149900	149900	149900	149900	0
34	20250326	202800	200826150	149900	149900	149900	149900	0
35	20250326	202700	200826150	149900	149900	149900	149900	0
36	20250326	202600	200826150	149900	149900	149900	149900	0
37	20250326	202500	200826150	149900	149900	149900	149900	0
38	20250326	202400	200826150	149900	149900	149900	149900	0
39	20250326	202300	200826150	149900	149900	149900	149900	0
40	20250326	202200	200826150	149900	149900	149900	149900	0
41	20250326	202100	200826150	149900	149900	149900	149900	0
42	20250326	202000	200826150	149900	149900	149900	149900	0
43	20250326	201900	200826150	149900	149900	149900	149900	0
44	20250326	201800	200826150	149900	149900	149900	149900	0
45	20250326	201700	200826150	149900	149900	149900	149900	0
46	20250326	201600	200826150	149900	149900	149900	149900	0
47	20250326	201500	200826150	149900	149900	149900	149900	0
48	20250326	201400	200826150	149900	149900	149900	149900	0
49	20250326	201300	200826150	149900	149900	149900	149900	0
50	20250326	201200	200826150	149900	149900	149900	149900	0
51	20250326	201100	200826150	149900	149900	149900	149900	0
52	20250326	201000	200826150	149900	149900	149900	149900	0
53	20250326	200900	200826150	149900	149900	149900	149900	0
54	20250326	200800	200826150	149900	149900	149900	149900	0
55	20250326	200700	200826150	149900	149900	149900	149900	0
56	20250326	200600	200826150	149900	149900	149900	149900	0
57	20250326	200500	200826150	149900	149900	149900	149900	0
58	20250326	200400	200826150	149900	149900	149900	149900	0
59	20250326	200300	200826150	149900	149900	149900	149900	0
60	20250326	200200	200826150	149900	149900	149900	149900	0
61	20250326	200100	200826150	149900	149900	149900	149900	0
62	20250326	200000	200826150	149900	149900	149900	149900	32
63	20250326	195900	200826150	149900	149900	149900	149900	0
64	20250326	195800	200826150	149900	149900	149900	149900	0
65	20250326	195700	200826150	149900	149900	149900	149900	0
66	20250326	195600	200826150	149900	149900	149900	149900	0
67	20250326	195500	200826150	149900	149900	149900	149900	0
68	20250326	195400	200826150	149900	149900	149900	149900	0
69	20250326	195300	200826150	149900	149900	149900	149900	0
70	20250326	195200	200826150	149900	149900	149900	149900	0
71	20250326	195100	200826150	149900	149900	149900	149900	0
72	20250326	195000	200826150	149900	149900	149900	149900	0
73	20250326	194900	200826150	149900	149900	149900	149900	0
74	20250326	194800	200826150	149900	149900	149900	149900	0
75	20250326	194700	200826150	149900	149900	149900	149900	0
76	20250326	194600	200826150	149900	149900	149900	149900	0
77	20250326	194500	200826150	149900	149900	149900	149900	0
78	20250326	194400	200826150	149900	149900	149900	149900	0
79	20250326	194300	200826150	149900	149900	149900	149900	0
80	20250326	194200	200826150	149900	149900	149900	149900	0
81	20250326	194100	200826150	149900	149900	149900	149900	0
82	20250326	194000	200826150	149900	149900	149900	149900	0
83	20250326	193900	200826150	149900	149900	149900	149900	0
84	20250326	193800	200826150	149900	149900	149900	149900	0
85	20250326	193700	200826150	149900	149900	149900	149900	0
86	20250326	193600	200826150	149900	149900	149900	149900	0
87	20250326	193500	200826150	149900	149900	149900	149900	0
88	20250326	193400	200826150	149900	149900	149900	149900	0
89	20250326	193300	200826150	149900	149900	149900	149900	0
90	20250326	193200	200826150	149900	149900	149900	149900	0
91	20250326	193100	200826150	149900	149900	149900	149900	0
92	20250326	193000	200826150	149900	149900	149900	149900	32
93	20250326	192900	200826150	149900	149900	149900	149900	0
94	20250326	192800	200826150	149900	149900	149900	149900	0
95	20250326	192700	200826150	149900	149900	149900	149900	0
96	20250326	192600	200826150	149900	149900	149900	149900	0
97	20250326	192500	200826150	149900	149900	149900	149900	0
98	20250326	192400	200826150	149900	149900	149900	149900	0
99	20250326	192300	200826150	149900	149900	149900	149900	0
100	20250326	192200	200826150	149900	149900	149900	149900	0
101	20250326	192100	200826150	149900	149900	149900	149900	0
102	20250326	192000	200826150	149900	149900	149900	149900	0
103	20250326	191900	200826150	149900	149900	149900	149900	0
104	20250326	191800	200826150	149900	149900	149900	149900	0
105	20250326	191700	200826150	149900	149900	149900	149900	0
106	20250326	191600	200826150	149900	149900	149900	149900	0
107	20250326	191500	200826150	149900	149900	149900	149900	0
108	20250326	191400	200826150	149900	149900	149900	149900	0
109	20250326	191300	200826150	149900	149900	149900	149900	0
110	20250326	191200	200826150	149900	149900	149900	149900	0
111	20250326	191100	200826150	149900	149900	149900	149900	0
112	20250326	191000	200826150	149900	149900	149900	149900	0
113	20250326	190900	200826150	149900	149900	149900	149900	0
114	20250326	190800	200826150	149900	149900	149900	149900	0
115	20250326	190700	200826150	149900	149900	149900	149900	0
116	20250326	190600	200826150	149900	149900	149900	149900	0
117	20250326	190500	200826150	149900	149900	149900	149900	0
118	20250326	190400	200826150	149900	149900	149900	149900	0
119	20250326	190300	200826150	149900	149900	149900	149900	0
120	20250326	190200	200826150	149900	149900	149900	149900	0
121	20250326	190100	200826150	149900	149900	149900	149900	0
122	20250326	190000	200826150	149900	149900	149900	149900	32
123	20250326	185900	200826150	149900	149900	149900	149900	0
124	20250326	185800	200826150	149900	149900	149900	149900	0
125	20250326	185700	200826150	149900	149900	149900	149900	0
126	20250326	185600	200826150	149900	149900	149900	149900	0
127	20250326	185500	200826150	149900	149900	149900	149900	0
128	20250326	185400	200826150	149900	149900	149900	149900	0
129	20250326	185300	200826150	149900	149900	149900	149900	0
130	20250326	185200	200826150	149900	149900	149900	149900	0
131	20250326	185100	200826150	149900	149900	149900	149900	0
132	20250326	185000	200826150	149900	149900	149900	149900	0
133	20250326	184900	200826150	149900	149900	149900	149900	0
134	20250326	184800	200826150	149900	149900	149900	149900	0
135	20250326	184700	200826150	149900	149900	149900	149900	0
136	20250326	184600	200826150	149900	149900	149900	149900	0
137	20250326	184500	200826150	149900	149900	149900	149900	0
138	20250326	184400	200826150	149900	149900	149900	149900	0
139	20250326	184300	200826150	149900	149900	149900	149900	0
140	20250326	184200	200826150	149900	149900	149900	149900	0
141	20250326	184100	200826150	149900	149900	149900	149900	0
142	20250326	184000	200826150	149900	149900	149900	149900	0
143	20250326	183900	200826150	149900	149900	149900	149900	0
144	20250326	183800	200826150	149900	149900	149900	149900	0
145	20250326	183700	200826150	149900	149900	149900	149900	0
146	20250326	183600	200826150	149900	149900	149900	149900	0
147	20250326	183500	200826150	149900	149900	149900	149900	0
148	20250326	183400	200826150	149900	149900	149900	149900	0
149	20250326	183300	200826150	149900	149900	149900	149900	0
150	20250326	183200	200826150	149900	149900	149900	149900	0
151	20250326	183100	200826150	149900	149900	149900	149900	0
152	20250326	183000	200826150	149900	149900	149900	149900	32
153	20250326	182900	200826150	149900	149900	149900	149900	0
154	20250326	182800	200826150	149900	149900	149900	149900	0
155	20250326	182700	200826150	149900	149900	149900	149900	0
156	20250326	182600	200826150	149900	149900	149900	149900	0
157	20250326	182500	200826150	149900	149900	149900	149900	0
158	20250326	182400	200826150	149900	149900	149900	149900	0
159	20250326	182300	200826150	149900	149900	149900	149900	0
160	20250326	182200	200826150	149900	149900	149900	149900	0
161	20250326	182100	200826150	149900	149900	149900	149900	0
162	20250326	182000	200826150	149900	149900	149900	149900	0
163	20250326	181900	200826150	149900	149900	149900	149900	0
164	20250326	181800	200826150	149900	149900	149900	149900	0
165	20250326	181700	200826150	149900	149900	149900	149900	0
166	20250326	181600	200826150	149900	149900	149900	149900	0
167	20250326	181500	200826150	149900	149900	149900	149900	0
168	20250326	181400	200826150	149900	149900	149900	149900	0
169	20250326	181300	200826150	149900	149900	149900	149900	0
170	20250326	181200	200826150	149900	149900	149900	149900	0
171	20250326	181100	200826150	149900	149900	149900	149900	0
172	20250326	181000	200826150	149900	149900	149900	149900	0
173	20250326	180900	200826150	149900	149900	149900	149900	0
174	20250326	180800	200826150	149900	149900	149900	149900	0
175	20250326	180700	200826150	149900	149900	149900	149900	0
176	20250326	180600	200826150	149900	149900	149900	149900	0
177	20250326	180500	200826150	149900	149900	149900	149900	0
178	20250326	180400	200826150	149900	149900	149900	149900	0
179	20250326	180300	200826150	149900	149900	149900	149900	0
180	20250326	180200	200826150	149900	149900	149900	149900	0
181	20250326	180100	200826150	149900	149900	149900	149900	0
182	20250326	180000	200826150	149900	149900	149900	149900	32
183	20250326	175900	200826150	149900	149900	149900	149900	0
184	20250326	175800	200826150	149900	149900	149900	149900	0
185	20250326	175700	200826150	149900	149900	149900	149900	0
186	20250326	175600	200826150	149900	149900	149900	149900	0
187	20250326	175500	200826150	149900	149900	149900	149900	0
188	20250326	175400	200826150	149900	149900	149900	149900	0
189	20250326	175300	200826150	149900	149900	149900	149900	0
190	20250326	175200	200826150	149900	149900	149900	149900	0
191	20250326	175100	200826150	149900	149900	149900	149900	0
192	20250326	175000	200826150	149900	149900	149900	149900	0
193	20250326	174900	200826150	149900	149900	149900	149900	0
194	20250326	174800	200826150	149900	149900	149900	149900	0
195	20250326	174700	200826150	149900	149900	149900	149900	0
196	20250326	174600	200826150	149900	149900	149900	149900	0
197	20250326	174500	200826150	149900	149900	149900	149900	0
198	20250326	174400	200826150	149900	149900	149900	149900	0
199	20250326	174300	200826150	149900	149900	149900	149900	0
200	20250326	174200	200826150	149900	149900	149900	149900	0
201	20250326	174100	200826150	149900	149900	149900	149900	0
202	20250326	174000	200826150	149900	149900	149900	149900	0
203	20250326	173900	200826150	149900	149900	149900	149900	0
204	20250326	173800	200826150	149900	149900	149900	149900	0
205	20250326	173700	200826150	149900	149900	149900	149900	0
206	20250326	173600	200826150	149900	149900	149900	149900	0
207	20250326	173500	200826150	149900	149900	149900	149900	0
208	20250326	173400	200826150	149900	149900	149900	149900	0
209	20250326	173300	200826150	149900	149900	149900	149900	0
210	20250326	173200	200826150	149900	149900	149900	149900	0
211	20250326	173100	200826150	149900	149900	149900	149900	0
212	20250326	173000	200826150	149900	149900	149900	149900	32
213	20250326	172900	200826150	149900	149900	149900	149900	0
214	20250326	172800	200826150	149900	149900	149900	149900	0
215	20250326	172700	200826150	149900	149900	149900	149900	0
216	20250326	172600	200826150	149900	149900	149900	149900	0
217	20250326	172500	200826150	149900	149900	149900	149900	0
218	20250326	172400	200826150	149900	149900	149900	149900	0
219	20250326	172300	200826150	149900	149900	149900	149900	0
220	20250326	172200	200826150	149900	149900	149900	149900	0
221	20250326	172100	200826150	149900	149900	149900	149900	0
222	20250326	172000	200826150	149900	149900	149900	149900	0
223	20250326	171900	200826150	149900	149900	149900	149900	0
224	20250326	171800	200826150	149900	149900	149900	149900	0
225	20250326	171700	200826150	149900	149900	149900	149900	0
226	20250326	171600	200826150	149900	149900	149900	149900	0
227	20250326	171500	200826150	149900	149900	149900	149900	0
228	20250326	171400	200826150	149900	149900	149900	149900	0
229	20250326	171300	200826150	149900	149900	149900	149900	0
230	20250326	171200	200826150	149900	149900	149900	149900	0
231	20250326	171100	200826150	149900	149900	149900	149900	0
232	20250326	171000	200826150	149900	149900	149900	149900	0
233	20250326	170900	200826150	149900	149900	149900	149900	0
234	20250326	170800	200826150	149900	149900	149900	149900	0
235	20250326	170700	200826150	149900	149900	149900	149900	0
236	20250326	170600	200826150	149900	149900	149900	149900	0
237	20250326	170500	200826150	149900	149900	149900	149900	0
238	20250326	170400	200826150	149900	149900	149900	149900	0
239	20250326	170300	200826150	149900	149900	149900	149900	0
240	20250326	170200	200826150	149900	149900	149900	149900	0
241	20250326	170100	200826150	149900	149900	149900	149900	0
242	20250326	170000	200826150	149900	149900	149900	149900	32
243	20250326	165900	200826150	149900	149900	149900	149900	0
244	20250326	165800	200826150	149900	149900	149900	149900	0
245	20250326	165700	200826150	149900	149900	149900	149900	0
246	20250326	165600	200826150	149900	149900	149900	149900	0
247	20250326	165500	200826150	149900	149900	149900	149900	0
248	20250326	165400	200826150	149900	149900	149900	149900	0
249	20250326	165300	200826150	149900	149900	149900	149900	0
250	20250326	165200	200826150	149900	149900	149900	149900	0
251	20250326	165100	200826150	149900	149900	149900	149900	0
252	20250326	165000	200826150	149900	149900	149900	149900	0
253	20250326	164900	200826150	149900	149900	149900	149900	0
254	20250326	164800	200826150	149900	149900	149900	149900	0
255	20250326	164700	200826150	149900	149900	149900	149900	0
256	20250326	164600	200826150	149900	149900	149900	149900	0
257	20250326	164500	200826150	149900	149900	149900	149900	0
258	20250326	164400	200826150	149900	149900	149900	149900	0
259	20250326	164300	200826150	149900	149900	149900	149900	0
260	20250326	164200	200826150	149900	149900	149900	149900	0
261	20250326	164100	200826150	149900	149900	149900	149900	0
262	20250326	164000	200826150	149900	149900	149900	149900	0
263	20250326	163900	200826150	149900	149900	149900	149900	0
264	20250326	163800	200826150	149900	149900	149900	149900	0
265	20250326	163700	200826150	149900	149900	149900	149900	0
266	20250326	163600	200826150	149900	149900	149900	149900	0
267	20250326	163500	200826150	149900	149900	149900	149900	0
268	20250326	163400	200826150	149900	149900	149900	149900	0
269	20250326	163300	200826150	149900	149900	149900	149900	0
270	20250326	163200	200826150	149900	149900	149900	149900	0
271	20250326	163100	200826150	149900	149900	149900	149900	0
272	20250326	163000	200826150	149900	149900	149900	149900	32
273	20250326	162900	200826150	149900	149900	149900	149900	0
274	20250326	162800	200826150	149900	149900	149900	149900	0
275	20250326	162700	200826150	149900	149900	149900	149900	0
276	20250326	162600	200826150	149900	149900	149900	149900	0
277	20250326	162500	200826150	149900	149900	149900	149900	0
278	20250326	162400	200826150	149900	149900	149900	149900	0
279	20250326	162300	200826150	149900	149900	149900	149900	0
280	20250326	162200	200826150	149900	149900	149900	149900	0
281	20250326	162100	200826150	149900	149900	149900	149900	0
282	20250326	162000	200826150	149900	149900	149900	149900	0
283	20250326	161900	200826150	149900	149900	149900	149900	0
284	20250326	161800	200826150	149900	149900	149900	149900	0
285	20250326	161700	200826150	149900	149900	149900	149900	0
286	20250326	161600	200826150	149900	149900	149900	149900	0
287	20250326	161500	200826150	149900	149900	149900	149900	0
288	20250326	161400	200826150	149900	149900	149900	149900	0
289	20250326	161300	200826150	149900	149900	149900	149900	0
290	20250326	161200	200826150	149900	149900	149900	149900	0
291	20250326	161100	200826150	149900	149900	149900	149900	0
292	20250326	161000	200826150	149900	149900	149900	149900	0
293	20250326	160900	200826150	149900	149900	149900	149900	0
294	20250326	160800	200826150	149900	149900	149900	149900	0
295	20250326	160700	200826150	149900	149900	149900	149900	0
296	20250326	160600	200826150	149900	149900	149900	149900	0
297	20250326	160500	200826150	149900	149900	149900	149900	0
298	20250326	160400	200826150	149900	149900	149900	149900	0
299	20250326	160300	200826150	149900	149900	149900	149900	0
300	20250326	160200	200826150	149900	149900	149900	149900	0
301	20250326	160100	200826150	149900	149900	149900	149900	0
302	20250326	160000	200826150	149900	149900	149900	149900	32
303	20250326	155900	200826150	149900	149900	149900	149900	0
304	20250326	155800	200826150	149900	149900	149900	149900	0
305	20250326	155700	200826150	149900	149900	149900	149900	0
306	20250326	155600	200826150	149900	149900	149900	149900	0
307	20250326	155500	200826150	149900	149900	149900	149900	0
308	20250326	155400	200826150	149900	149900	149900	149900	0
309	20250326	155300	200826150	149900	149900	149900	149900	0
310	20250326	155200	200826150	149900	149900	149900	149900	0
311	20250326	155100	200826150	149900	149900	149900	149900	0
312	20250326	155000	200826150	149900	149900	149900	149900	0
313	20250326	154900	200826150	149900	149900	149900	149900	0
314	20250326	154800	200826150	149900	149900	149900	149900	0
315	20250326	154700	200826150	149900	149900	149900	149900	0
316	20250326	154600	200826150	149900	149900	149900	149900	0
317	20250326	154500	200826150	149900	149900	149900	149900	0
318	20250326	154400	200826150	149900	149900	149900	149900	0
319	20250326	154300	200826150	149900	149900	149900	149900	0
320	20250326	154200	200826150	149900	149900	149900	149900	0
321	20250326	154100	200826150	149900	149900	149900	149900	0
322	20250326	154000	200826150	149900	149900	149900	149900	0
323	20250326	153900	200826150	149900	149900	149900	149900	0
324	20250326	153800	200826150	149900	149900	149900	149900	0
325	20250326	153700	200826150	149900	149900	149900	149900	0
326	20250326	153600	200826150	149900	149900	149900	149900	0
327	20250326	153500	200826150	149900	149900	149900	149900	0
328	20250326	153400	200826150	149900	149900	149900	149900	0
329	20250326	153300	200826150	149900	149900	149900	149900	0
330	20250326	153200	200826150	149900	149900	149900	149900	0
331	20250326	153100	200826150	149900	149900	149900	149900	0
332	20250326	153000	200826150	149900	149900	149900	149900	64
333	20250326	152900	196029350	150000	150000	150000	150000	0
334	20250326	152800	196029350	150000	150000	150000	150000	0
335	20250326	152700	196029350	150000	150000	150000	150000	0
336	20250326	152600	196029350	150000	150000	150000	150000	0
337	20250326	152500	196029350	150000	150000	150000	150000	0
338	20250326	152400	196029350	150000	150000	150000	150000	0
339	20250326	152300	196029350	150000	150000	150000	150000	0
340	20250326	152200	196029350	150000	150000	150000	150000	0
341	20250326	152100	196029350	150000	150000	150000	150000	0
342	20250326	152000	196029350	150000	150000	150000	150000	0
343	20250326	151900	196029350	150000	150000	150000	149500	9
344	20250326	151800	194680250	149600	149800	150000	149600	97
345	20250326	151700	180136550	149800	149800	149800	149800	0
346	20250326	151600	180136550	149800	149800	149800	149800	2
347	20250326	151500	179836950	149800	149800	149800	149800	0
348	20250326	151400	179836950	149800	149800	149800	149800	0
349	20250326	151300	179836950	149800	149800	149800	149800	0
350	20250326	151200	179836950	149800	149700	149800	149700	5
351	20250326	151100	179088250	149700	149700	149700	149700	2
352	20250326	151000	178788850	149700	149700	149700	149700	0
353	20250326	150900	178788850	149700	149700	149700	149700	0
354	20250326	150800	178788850	149700	149700	149700	149700	0
355	20250326	150700	178788850	149700	149700	149700	149700	0
356	20250326	150600	178788850	149700	149700	149700	149700	0
357	20250326	150500	178788850	149700	149700	149700	149700	0
358	20250326	150400	178788850	149700	149700	149700	149700	0
359	20250326	150300	178788850	149700	149700	149700	149700	3
360	20250326	150200	178339750	149700	149600	149700	149600	15
361	20250326	150100	176095550	149550	149550	149550	149550	0
362	20250326	150000	176095550	149550	149550	149550	149550	0
363	20250326	145900	176095550	149550	149550	149550	149550	1
364	20250326	145800	175946000	149600	149600	149600	149600	1
365	20250326	145700	175796400	149600	149600	149600	149600	0
366	20250326	145600	175796400	149600	149600	149600	149600	0
367	20250326	145500	175796400	149600	149600	149600	149600	0
368	20250326	145400	175796400	149600	149600	149600	149600	0
369	20250326	145300	175796400	149600	149600	149600	149600	0
370	20250326	145200	175796400	149600	149600	149600	149600	1
371	20250326	145100	175646800	149600	149600	149600	149600	0
372	20250326	145000	175646800	149600	149550	149600	149550	2
373	20250326	144900	175347650	149550	149550	149550	149550	0
374	20250326	144800	175347650	149550	149550	149550	149550	1
375	20250326	144700	175198100	149550	149550	149550	149550	1
376	20250326	144600	175048550	149550	149550	149550	149550	0
377	20250326	144500	175048550	149550	149550	149550	149550	0
378	20250326	144400	175048550	149550	149550	149550	149550	1
379	20250326	144300	174899000	149600	149600	149600	149600	0
380	20250326	144200	174899000	149600	149600	149600	149600	1
381	20250326	144100	174749400	149600	149600	149600	149600	0
382	20250326	144000	174749400	149600	149600	149600	149600	0
383	20250326	143900	174749400	149600	149600	149600	149600	0
384	20250326	143800	174749400	149600	149600	149600	149600	1
385	20250326	143700	174599800	149600	149600	149600	149600	0
386	20250326	143600	174599800	149600	149600	149600	149600	0
387	20250326	143500	174599800	149600	149600	149600	149600	0
388	20250326	143400	174599800	149600	149600	149600	149600	1
389	20250326	143300	174450200	149600	149600	149600	149600	0
390	20250326	143200	174450200	149600	149600	149600	149600	0
391	20250326	143100	174450200	149600	149600	149600	149600	2
392	20250326	143000	174151000	149600	149600	149600	149600	0
393	20250326	142900	174151000	149600	149600	149600	149600	0
394	20250326	142800	174151000	149600	149600	149600	149600	0
395	20250326	142700	174151000	149600	149600	149600	149600	0
396	20250326	142600	174151000	149600	149600	149600	149600	1
397	20250326	142500	174001400	149600	149600	149600	149600	1
398	20250326	142400	173851800	149600	149600	149600	149600	0
399	20250326	142300	173851800	149600	149600	149600	149600	0
400	20250326	142200	173851800	149600	149600	149600	149600	0
401	20250326	142100	173851800	149600	149600	149600	149600	3
402	20250326	142000	173403000	149600	149600	149600	149600	0
403	20250326	141900	173403000	149600	149600	149600	149600	0
404	20250326	141800	173403000	149600	149600	149600	149600	3
405	20250326	141700	172954200	149550	149550	149550	149550	0
406	20250326	141600	172954200	149550	149550	149550	149550	1
407	20250326	141500	172804650	149550	149550	149550	149550	0
408	20250326	141400	172804650	149550	149550	149550	149550	0
409	20250326	141300	172804650	149550	149550	149550	149550	1
410	20250326	141200	172655100	149600	149600	149600	149600	0
411	20250326	141100	172655100	149600	149600	149600	149600	0
412	20250326	141000	172655100	149600	149500	149600	149500	2
413	20250326	140900	172356000	149600	149600	149600	149600	0
414	20250326	140800	172356000	149600	149600	149600	149600	0
415	20250326	140700	172356000	149600	149600	149600	149600	0
416	20250326	140600	172356000	149600	149600	149600	149600	0
417	20250326	140500	172356000	149600	149600	149600	149600	0
418	20250326	140400	172356000	149600	149600	149600	149600	0
419	20250326	140300	172356000	149600	149600	149600	149600	0
420	20250326	140200	172356000	149600	149600	149600	149600	0
421	20250326	140100	172356000	149600	149600	149600	149600	1
422	20250326	140000	172206400	149500	149500	149500	149500	7
423	20250326	135900	171159900	149400	149400	149400	149400	0
424	20250326	135800	171159900	149400	149400	149500	149400	3
425	20250326	135700	170711600	149400	149400	149400	149400	1
426	20250326	135600	170562200	149300	149300	149300	149300	0
427	20250326	135500	170562200	149300	149300	149300	149300	1
428	20250326	135400	170412900	149600	149300	149600	149300	3
429	20250326	135300	169964400	149300	149600	149600	149300	2
430	20250326	135200	169665500	149400	149400	149400	149400	0
431	20250326	135100	169665500	149400	149400	149400	149400	0
432	20250326	135000	169665500	149400	149400	149400	149400	0
433	20250326	134900	169665500	149400	149400	149400	149400	0
434	20250326	134800	169665500	149400	149400	149400	149400	0
435	20250326	134700	169665500	149400	149400	149400	149400	0
436	20250326	134600	169665500	149400	149400	149400	149400	0
437	20250326	134500	169665500	149400	149400	149600	149400	4
438	20250326	134400	169067700	149400	149400	149400	149400	0
439	20250326	134300	169067700	149400	149400	149400	149400	4
440	20250326	134200	168470100	149400	149400	149400	149400	0
441	20250326	134100	168470100	149400	149400	149400	149400	0
442	20250326	134000	168470100	149400	149400	149400	149400	2
443	20250326	133900	168171300	149300	149300	149300	149300	0
444	20250326	133800	168171300	149300	149300	149300	149300	2
445	20250326	133700	167872700	149600	149300	149600	149300	2
446	20250326	133600	167573800	149200	149200	149200	149200	0
447	20250326	133500	167573800	149200	149200	149200	149200	0
448	20250326	133400	167573800	149200	149200	149200	149200	1
449	20250326	133300	167424600	149200	149200	149200	149200	1
450	20250326	133200	167275400	149200	149200	149200	149200	1
451	20250326	133100	167126200	149600	149600	149600	149600	0
452	20250326	133000	167126200	149600	149600	149600	149600	0
453	20250326	132900	167126200	149600	149600	149600	149600	1
454	20250326	132800	166976600	149200	149200	149200	149200	0
455	20250326	132700	166976600	149200	149200	149200	149200	1
456	20250326	132600	166827400	149200	149200	149200	149200	0
457	20250326	132500	166827400	149200	149200	149200	149200	0
458	20250326	132400	166827400	149200	149200	149200	149200	0
459	20250326	132300	166827400	149200	149200	149200	149200	1
460	20250326	132200	166678200	149200	149200	149200	149200	0
461	20250326	132100	166678200	149200	149600	149600	149200	2
462	20250326	132000	166379400	149200	149200	149200	149200	1
463	20250326	131900	166230200	149200	149200	149200	149200	0
464	20250326	131800	166230200	149200	149200	149200	149200	0
465	20250326	131700	166230200	149200	149200	149200	149200	1
466	20250326	131600	166081000	149200	149200	149200	149200	0
467	20250326	131500	166081000	149200	149200	149200	149200	0
468	20250326	131400	166081000	149200	149200	149200	149200	1
469	20250326	131300	165931800	149600	149600	149600	149600	1
470	20250326	131200	165782200	149200	149200	149200	149200	1
471	20250326	131100	165633000	149200	149200	149200	149200	0
472	20250326	131000	165633000	149200	149200	149200	149200	0
473	20250326	130900	165633000	149200	149200	149200	149200	0
474	20250326	130800	165633000	149200	149200	149200	149200	0
475	20250326	130700	165633000	149200	149200	149200	149200	1
476	20250326	130600	165483800	149600	149600	149600	149600	0
477	20250326	130500	165483800	149600	149600	149600	149600	1
478	20250326	130400	165334200	149200	149200	149200	149200	1
479	20250326	130300	165185000	149200	149200	149200	149200	2
480	20250326	130200	164886600	149200	149200	149200	149200	0
481	20250326	130100	164886600	149200	149200	149200	149200	1
482	20250326	130000	164737400	149200	149200	149200	149200	1
483	20250326	125900	164588200	149600	149600	149600	149600	0
484	20250326	125800	164588200	149600	149600	149600	149600	0
485	20250326	125700	164588200	149600	149600	149600	149600	0
486	20250326	125600	164588200	149600	149100	149600	149100	2
487	20250326	125500	164289500	149000	149000	149000	149000	0
488	20250326	125400	164289500	149000	149000	149000	149000	0
489	20250326	125300	164289500	149000	149000	149000	149000	0
490	20250326	125200	164289500	149000	149000	149000	149000	0
491	20250326	125100	164289500	149000	149000	149000	149000	1
492	20250326	125000	164140500	149600	149600	149600	149600	0
493	20250326	124900	164140500	149600	149600	149600	149600	0
494	20250326	124800	164140500	149600	149600	149600	149600	1
495	20250326	124700	163990900	149200	149200	149200	149200	0
496	20250326	124600	163990900	149200	149200	149200	149200	0
497	20250326	124500	163990900	149200	149200	149200	149200	1
498	20250326	124400	163841700	149200	149200	149200	149200	0
499	20250326	124300	163841700	149200	149200	149200	149200	0
500	20250326	124200	163841700	149200	149200	149200	149200	0
501	20250326	124100	163841700	149200	149200	149200	149200	1
502	20250326	124000	163692500	149600	149600	149600	149600	1
503	20250326	123900	163542900	149200	149200	149200	149200	1
504	20250326	123800	163393700	149300	149300	149300	149300	2
505	20250326	123700	163095100	149300	149300	149300	149300	0
506	20250326	123600	163095100	149300	149400	149400	149300	15
507	20250326	123500	160854300	149800	149800	149800	149800	0
508	20250326	123400	160854300	149800	149800	149800	149800	0
509	20250326	123300	160854300	149800	149800	149800	149800	0
510	20250326	123200	160854300	149800	149400	149800	149400	2
511	20250326	123100	160555100	149800	149800	149800	149800	0
512	20250326	123000	160555100	149800	149800	149800	149800	0
513	20250326	122900	160555100	149800	149800	149800	149800	0
514	20250326	122800	160555100	149800	149800	149800	149800	0
515	20250326	122700	160555100	149800	149800	149800	149800	1
516	20250326	122600	160405300	149800	149800	149800	149800	0
517	20250326	122500	160405300	149800	149800	149800	149800	0
518	20250326	122400	160405300	149800	149800	149800	149800	1
519	20250326	122300	160255500	149800	149800	149800	149800	0
520	20250326	122200	160255500	149800	149800	149800	149800	0
521	20250326	122100	160255500	149800	149800	149800	149800	0
522	20250326	122000	160255500	149800	149800	149800	149800	0
523	20250326	121900	160255500	149800	149800	149800	149800	0
524	20250326	121800	160255500	149800	149800	149800	149800	0
525	20250326	121700	160255500	149800	149800	149800	149800	0
526	20250326	121600	160255500	149800	149800	149800	149800	1
527	20250326	121500	160105700	149800	149800	149800	149800	0
528	20250326	121400	160105700	149800	149800	149800	149800	0
529	20250326	121300	160105700	149800	149800	149800	149800	0
530	20250326	121200	160105700	149800	149800	149800	149800	0
531	20250326	121100	160105700	149800	149800	149800	149800	0
532	20250326	121000	160105700	149800	149800	149800	149800	0
533	20250326	120900	160105700	149800	149800	149800	149800	0
534	20250326	120800	160105700	149800	149800	149800	149800	1
535	20250326	120700	159955900	149500	149500	149500	149500	0
536	20250326	120600	159955900	149500	149500	149500	149500	0
537	20250326	120500	159955900	149500	149500	149500	149500	0
538	20250326	120400	159955900	149500	149500	149500	149500	9
539	20250326	120300	158610400	149500	149500	149500	149500	0
540	20250326	120200	158610400	149500	149500	149500	149500	0
541	20250326	120100	158610400	149500	149500	149500	149500	0
542	20250326	120000	158610400	149500	149500	149500	149500	0
543	20250326	115900	158610400	149500	149500	149500	149500	1
544	20250326	115800	158460900	149500	149500	149500	149500	0
545	20250326	115700	158460900	149500	149500	149500	149500	0
546	20250326	115600	158460900	149500	149500	149500	149500	0
547	20250326	115500	158460900	149500	149500	149500	149500	0
548	20250326	115400	158460900	149500	149500	149500	149500	1
549	20250326	115300	158311400	149500	149500	149500	149500	0
550	20250326	115200	158311400	149500	149500	149500	149500	0
551	20250326	115100	158311400	149500	149500	149500	149500	1
552	20250326	115000	158161900	149500	149500	149500	149500	0
553	20250326	114900	158161900	149500	149500	149500	149500	0
554	20250326	114800	158161900	149500	149500	149500	149500	0
555	20250326	114700	158161900	149500	149500	149500	149500	0
556	20250326	114600	158161900	149500	149500	149500	149500	0
557	20250326	114500	158161900	149500	149500	149500	149500	0
558	20250326	114400	158161900	149500	149500	149500	149500	0
559	20250326	114300	158161900	149500	149500	149500	149500	1
560	20250326	114200	158012400	149500	149500	149500	149500	0
561	20250326	114100	158012400	149500	149500	149500	149500	0
562	20250326	114000	158012400	149500	149500	149500	149500	0
563	20250326	113900	158012400	149500	149500	149500	149500	0
564	20250326	113800	158012400	149500	149500	149500	149500	0
565	20250326	113700	158012400	149500	149500	149500	149500	0
566	20250326	113600	158012400	149500	149500	149500	149500	0
567	20250326	113500	158012400	149500	149500	149500	149500	1
568	20250326	113400	157862900	149500	149500	149500	149500	0
569	20250326	113300	157862900	149500	149500	149500	149500	0
570	20250326	113200	157862900	149500	149500	149500	149500	0
571	20250326	113100	157862900	149500	149500	149500	149500	0
572	20250326	113000	157862900	149500	149500	149500	149500	0
573	20250326	112900	157862900	149500	149500	149500	149500	0
574	20250326	112800	157862900	149500	149500	149500	149500	0
575	20250326	112700	157862900	149500	149500	149500	149500	1
576	20250326	112600	157713400	149500	149500	149500	149500	0
577	20250326	112500	157713400	149500	149500	149500	149500	0
578	20250326	112400	157713400	149500	149500	149500	149500	0
579	20250326	112300	157713400	149500	149500	149500	149500	0
580	20250326	112200	157713400	149500	149500	149500	149500	0
581	20250326	112100	157713400	149500	149500	149500	149500	0
582	20250326	112000	157713400	149500	149500	149500	149500	0
583	20250326	111900	157713400	149500	149500	149500	149500	1
584	20250326	111800	157563900	149500	149500	149500	149500	0
585	20250326	111700	157563900	149500	149500	149500	149500	0
586	20250326	111600	157563900	149500	149500	149500	149500	0
587	20250326	111500	157563900	149500	149500	149500	149500	0
588	20250326	111400	157563900	149500	149500	149500	149500	0
589	20250326	111300	157563900	149500	149500	149500	149500	0
590	20250326	111200	157563900	149500	149500	149500	149500	0
591	20250326	111100	157563900	149500	149500	149500	149500	1
592	20250326	111000	157414400	149400	149400	149400	149400	1
593	20250326	110900	157265000	149400	149400	149400	149400	0
594	20250326	110800	157265000	149400	149400	149400	149400	3
595	20250326	110700	156816800	149400	149400	149400	149400	2
596	20250326	110600	156518000	149400	149400	149400	149400	7
597	20250326	110500	155472200	149500	149500	149500	149500	0
598	20250326	110400	155472200	149500	149400	149500	149400	4
599	20250326	110300	154874400	149400	149400	149400	149400	1
600	20250326	110200	154725000	149400	149400	149400	149400	1
601	20250326	110100	154575600	149400	149400	149400	149400	0
602	20250326	110000	154575600	149400	149400	149400	149400	0
603	20250326	105900	154575600	149400	149400	149400	149400	0
604	20250326	105800	154575600	149400	149400	149400	149400	0
605	20250326	105700	154575600	149400	149400	149400	149400	0
606	20250326	105600	154575600	149400	149400	149400	149400	0
607	20250326	105500	154575600	149400	149400	149400	149400	0
608	20250326	105400	154575600	149400	149400	149400	149400	4
609	20250326	105300	153978000	149400	149400	149400	149400	0
610	20250326	105200	153978000	149400	149400	149400	149400	0
611	20250326	105100	153978000	149400	149400	149400	149400	0
612	20250326	105000	153978000	149400	149400	149400	149400	0
613	20250326	104900	153978000	149400	149400	149400	149400	0
614	20250326	104800	153978000	149400	149400	149400	149400	0
615	20250326	104700	153978000	149400	149400	149400	149400	0
616	20250326	104600	153978000	149400	149400	149400	149400	1
617	20250326	104500	153828600	149300	149300	149300	149300	0
618	20250326	104400	153828600	149300	149300	149300	149300	0
619	20250326	104300	153828600	149300	149300	149300	149300	7
620	20250326	104200	152783500	149300	149300	149300	149300	0
621	20250326	104100	152783500	149300	149300	149300	149300	0
622	20250326	104000	152783500	149300	149300	149300	149300	0
623	20250326	103900	152783500	149300	149300	149300	149300	0
624	20250326	103800	152783500	149300	149300	149300	149300	0
625	20250326	103700	152783500	149300	149300	149300	149300	1
626	20250326	103600	152634200	149200	149200	149200	149200	0
627	20250326	103500	152634200	149200	149200	149200	149200	0
628	20250326	103400	152634200	149200	149200	149200	149200	0
629	20250326	103300	152634200	149200	149200	149200	149200	0
630	20250326	103200	152634200	149200	149200	149200	149100	15
631	20250326	103100	150396400	149100	149100	149100	149100	0
632	20250326	103000	150396400	149100	149100	149100	149100	1
633	20250326	102900	150247300	149200	149200	149200	149200	0
634	20250326	102800	150247300	149200	149200	149200	149200	0
635	20250326	102700	150247300	149200	149200	149200	149200	0
636	20250326	102600	150247300	149200	149200	149200	149200	1
637	20250326	102500	150098100	149100	149100	149100	149100	2
638	20250326	102400	149799900	149100	149100	149100	149100	0
639	20250326	102300	149799900	149100	149100	149100	149100	0
640	20250326	102200	149799900	149100	149100	149100	149100	0
641	20250326	102100	149799900	149100	149100	149100	149100	0
642	20250326	102000	149799900	149100	149100	149100	149100	9
643	20250326	101900	148458000	149200	149200	149200	149200	0
644	20250326	101800	148458000	149200	149200	149200	149200	0
645	20250326	101700	148458000	149200	149200	149200	149200	0
646	20250326	101600	148458000	149200	149200	149200	149200	0
647	20250326	101500	148458000	149200	149200	149200	149200	2
648	20250326	101400	148159600	149200	149100	149200	149100	3
649	20250326	101300	147712200	149200	149200	149200	149200	0
650	20250326	101200	147712200	149200	149200	149200	149200	0
651	20250326	101100	147712200	149200	149200	149200	149200	0
652	20250326	101000	147712200	149200	149200	149200	149200	1
653	20250326	100900	147563000	149200	149200	149200	149200	0
654	20250326	100800	147563000	149200	149200	149200	149200	0
655	20250326	100700	147563000	149200	149200	149200	149200	0
656	20250326	100600	147563000	149200	149200	149200	149200	0
657	20250326	100500	147563000	149200	149200	149200	149200	0
658	20250326	100400	147563000	149200	149200	149200	149200	0
659	20250326	100300	147563000	149200	149200	149200	149200	4
660	20250326	100200	146966200	149200	149200	149200	149200	0
661	20250326	100100	146966200	149200	149200	149200	149200	3
662	20250326	100000	146518600	149200	149200	149200	149200	0
663	20250326	095900	146518600	149200	149200	149200	149200	0
664	20250326	095800	146518600	149200	149200	149200	149200	0
665	20250326	095700	146518600	149200	149200	149200	149200	0
666	20250326	095600	146518600	149200	149200	149200	149200	0
667	20250326	095500	146518600	149200	149100	149200	149100	8
668	20250326	095400	145325500	149100	149100	149100	149100	0
669	20250326	095300	145325500	149100	149000	149100	149000	21
670	20250326	095200	142196200	149000	149100	149200	149000	23
671	20250326	095100	138767800	149100	149100	149100	149100	0
672	20250326	095000	138767800	149100	149100	149100	149100	1
673	20250326	094900	138618700	149200	149200	149200	149200	1
674	20250326	094800	138469500	149200	149200	149200	149200	0
675	20250326	094700	138469500	149200	149200	149200	149200	1
676	20250326	094600	138320300	149100	149200	149200	149100	2
677	20250326	094500	138022000	149200	149200	149200	149200	0
678	20250326	094400	138022000	149200	149200	149200	149200	14
679	20250326	094300	135933200	149300	149300	149300	149300	0
680	20250326	094200	135933200	149300	149300	149300	149300	0
681	20250326	094100	135933200	149300	149300	149300	149300	16
682	20250326	094000	133544400	149700	149700	149700	149700	0
683	20250326	093900	133544400	149700	149700	149700	149700	0
684	20250326	093800	133544400	149700	149700	149700	149700	0
685	20250326	093700	133544400	149700	149700	149700	149700	0
686	20250326	093600	133544400	149700	149700	149700	149700	0
687	20250326	093500	133544400	149700	149700	149700	149700	0
688	20250326	093400	133544400	149700	149700	149700	149700	0
689	20250326	093300	133544400	149700	149700	149700	149700	0
690	20250326	093200	133544400	149700	149700	149700	149700	0
691	20250326	093100	133544400	149700	149700	149700	149700	0
692	20250326	093000	133544400	149700	149700	149700	149700	0
693	20250326	092900	133544400	149700	149700	149700	149700	0
694	20250326	092800	133544400	149700	149700	149700	149700	0
695	20250326	092700	133544400	149700	149700	149700	149700	0
696	20250326	092600	133544400	149700	149400	149700	149400	2
697	20250326	092500	133245300	149500	149400	149500	149400	3
698	20250326	092400	132797000	149500	149400	149500	149400	3
699	20250326	092300	132348700	149500	149400	149500	149400	6
700	20250326	092200	131451900	149300	149300	149300	149300	0
701	20250326	092100	131451900	149300	149300	149300	149300	0
702	20250326	092000	131451900	149300	149300	149300	149300	2
703	20250326	091900	131153300	149500	149300	149900	149300	118
704	20250326	091800	113471300	149300	149300	149300	149300	0
705	20250326	091700	113471300	149300	149300	149300	149300	0
706	20250326	091600	113471300	149300	149300	149300	149300	0
707	20250326	091500	113471300	149300	149300	149300	149300	0
708	20250326	091400	113471300	149300	149300	149300	149300	0
709	20250326	091300	113471300	149300	149300	149300	149300	0
710	20250326	091200	113471300	149300	149400	149700	149300	3
711	20250326	091100	113022900	149300	149300	149300	149300	2
712	20250326	091000	112724300	149400	149400	149400	149400	0
713	20250326	090900	112724300	149400	149400	149400	149400	0
714	20250326	090800	112724300	149400	149400	149400	149400	0
715	20250326	090700	112724300	149400	149400	149400	149400	0
716	20250326	090600	112724300	149400	149400	149400	149400	0
717	20250326	090500	112724300	149400	149400	149400	149400	0
718	20250326	090400	112724300	149400	149400	149400	149400	0
719	20250326	090300	112724300	149400	149400	149400	149400	0
720	20250326	090200	112724300	149400	149400	149400	149400	0
721	20250326	090100	112724300	149400	149400	149400	149400	0
722	20250326	090000	112724300	149400	149900	149900	149400	752