KissMeData/192440/min/candle-20250324.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250324	203700	43362200	24400	24400	24400	24400	22
3	20250324	203600	43362200	24400	24400	24400	24400	0
4	20250324	203500	43362200	24400	24400	24400	24400	0
5	20250324	203400	43362200	24400	24400	24400	24400	0
6	20250324	203300	43362200	24400	24400	24400	24400	0
7	20250324	203200	43362200	24400	24400	24400	24400	0
8	20250324	203100	43362200	24400	24400	24400	24400	0
9	20250324	203000	43362200	24400	24400	24400	24400	0
10	20250324	202900	43362200	24400	24400	24400	24400	0
11	20250324	202800	43362200	24400	24400	24400	24400	0
12	20250324	202700	43362200	24400	24400	24400	24400	0
13	20250324	202600	43362200	24400	24400	24400	24400	0
14	20250324	202500	43362200	24400	24400	24400	24400	0
15	20250324	202400	43362200	24400	24400	24400	24400	0
16	20250324	202300	43362200	24400	24400	24400	24400	0
17	20250324	202200	43362200	24400	24400	24400	24400	0
18	20250324	202100	43362200	24400	24400	24400	24400	0
19	20250324	202000	43362200	24400	24400	24400	24400	0
20	20250324	201900	43362200	24400	24400	24400	24400	0
21	20250324	201800	43362200	24400	24400	24400	24400	0
22	20250324	201700	43362200	24400	24400	24400	24400	0
23	20250324	201600	43362200	24400	24400	24400	24400	0
24	20250324	201500	43362200	24400	24400	24400	24400	0
25	20250324	201400	43362200	24400	24400	24400	24400	0
26	20250324	201300	43362200	24400	24400	24400	24400	0
27	20250324	201200	43362200	24400	24400	24400	24400	0
28	20250324	201100	43362200	24400	24400	24400	24400	0
29	20250324	201000	43362200	24400	24400	24400	24400	0
30	20250324	200900	43362200	24400	24400	24400	24400	0
31	20250324	200800	43362200	24400	24400	24400	24400	0
32	20250324	200700	43362200	24400	24400	24400	24400	22
33	20250324	200600	43362200	24400	24400	24400	24400	0
34	20250324	200500	43362200	24400	24400	24400	24400	0
35	20250324	200400	43362200	24400	24400	24400	24400	0
36	20250324	200300	43362200	24400	24400	24400	24400	0
37	20250324	200200	43362200	24400	24400	24400	24400	0
38	20250324	200100	43362200	24400	24400	24400	24400	0
39	20250324	200000	43362200	24400	24400	24400	24400	0
40	20250324	195900	43362200	24400	24400	24400	24400	0
41	20250324	195800	43362200	24400	24400	24400	24400	0
42	20250324	195700	43362200	24400	24400	24400	24400	0
43	20250324	195600	43362200	24400	24400	24400	24400	0
44	20250324	195500	43362200	24400	24400	24400	24400	0
45	20250324	195400	43362200	24400	24400	24400	24400	0
46	20250324	195300	43362200	24400	24400	24400	24400	0
47	20250324	195200	43362200	24400	24400	24400	24400	0
48	20250324	195100	43362200	24400	24400	24400	24400	0
49	20250324	195000	43362200	24400	24400	24400	24400	0
50	20250324	194900	43362200	24400	24400	24400	24400	0
51	20250324	194800	43362200	24400	24400	24400	24400	0
52	20250324	194700	43362200	24400	24400	24400	24400	0
53	20250324	194600	43362200	24400	24400	24400	24400	0
54	20250324	194500	43362200	24400	24400	24400	24400	0
55	20250324	194400	43362200	24400	24400	24400	24400	0
56	20250324	194300	43362200	24400	24400	24400	24400	0
57	20250324	194200	43362200	24400	24400	24400	24400	0
58	20250324	194100	43362200	24400	24400	24400	24400	0
59	20250324	194000	43362200	24400	24400	24400	24400	0
60	20250324	193900	43362200	24400	24400	24400	24400	0
61	20250324	193800	43362200	24400	24400	24400	24400	0
62	20250324	193700	43362200	24400	24400	24400	24400	22
63	20250324	193600	43362200	24400	24400	24400	24400	0
64	20250324	193500	43362200	24400	24400	24400	24400	0
65	20250324	193400	43362200	24400	24400	24400	24400	0
66	20250324	193300	43362200	24400	24400	24400	24400	0
67	20250324	193200	43362200	24400	24400	24400	24400	0
68	20250324	193100	43362200	24400	24400	24400	24400	0
69	20250324	193000	43362200	24400	24400	24400	24400	0
70	20250324	192900	43362200	24400	24400	24400	24400	0
71	20250324	192800	43362200	24400	24400	24400	24400	0
72	20250324	192700	43362200	24400	24400	24400	24400	0
73	20250324	192600	43362200	24400	24400	24400	24400	0
74	20250324	192500	43362200	24400	24400	24400	24400	0
75	20250324	192400	43362200	24400	24400	24400	24400	0
76	20250324	192300	43362200	24400	24400	24400	24400	0
77	20250324	192200	43362200	24400	24400	24400	24400	0
78	20250324	192100	43362200	24400	24400	24400	24400	0
79	20250324	192000	43362200	24400	24400	24400	24400	0
80	20250324	191900	43362200	24400	24400	24400	24400	0
81	20250324	191800	43362200	24400	24400	24400	24400	0
82	20250324	191700	43362200	24400	24400	24400	24400	0
83	20250324	191600	43362200	24400	24400	24400	24400	0
84	20250324	191500	43362200	24400	24400	24400	24400	0
85	20250324	191400	43362200	24400	24400	24400	24400	0
86	20250324	191300	43362200	24400	24400	24400	24400	0
87	20250324	191200	43362200	24400	24400	24400	24400	0
88	20250324	191100	43362200	24400	24400	24400	24400	0
89	20250324	191000	43362200	24400	24400	24400	24400	0
90	20250324	190900	43362200	24400	24400	24400	24400	0
91	20250324	190800	43362200	24400	24400	24400	24400	0
92	20250324	190700	43362200	24400	24400	24400	24400	22
93	20250324	190600	43362200	24400	24400	24400	24400	0
94	20250324	190500	43362200	24400	24400	24400	24400	0
95	20250324	190400	43362200	24400	24400	24400	24400	0
96	20250324	190300	43362200	24400	24400	24400	24400	0
97	20250324	190200	43362200	24400	24400	24400	24400	0
98	20250324	190100	43362200	24400	24400	24400	24400	0
99	20250324	190000	43362200	24400	24400	24400	24400	0
100	20250324	185900	43362200	24400	24400	24400	24400	0
101	20250324	185800	43362200	24400	24400	24400	24400	0
102	20250324	185700	43362200	24400	24400	24400	24400	0
103	20250324	185600	43362200	24400	24400	24400	24400	0
104	20250324	185500	43362200	24400	24400	24400	24400	0
105	20250324	185400	43362200	24400	24400	24400	24400	0
106	20250324	185300	43362200	24400	24400	24400	24400	0
107	20250324	185200	43362200	24400	24400	24400	24400	0
108	20250324	185100	43362200	24400	24400	24400	24400	0
109	20250324	185000	43362200	24400	24400	24400	24400	0
110	20250324	184900	43362200	24400	24400	24400	24400	0
111	20250324	184800	43362200	24400	24400	24400	24400	0
112	20250324	184700	43362200	24400	24400	24400	24400	0
113	20250324	184600	43362200	24400	24400	24400	24400	0
114	20250324	184500	43362200	24400	24400	24400	24400	0
115	20250324	184400	43362200	24400	24400	24400	24400	0
116	20250324	184300	43362200	24400	24400	24400	24400	0
117	20250324	184200	43362200	24400	24400	24400	24400	0
118	20250324	184100	43362200	24400	24400	24400	24400	0
119	20250324	184000	43362200	24400	24400	24400	24400	0
120	20250324	183900	43362200	24400	24400	24400	24400	0
121	20250324	183800	43362200	24400	24400	24400	24400	0
122	20250324	183700	43362200	24400	24400	24400	24400	22
123	20250324	183600	43362200	24400	24400	24400	24400	0
124	20250324	183500	43362200	24400	24400	24400	24400	0
125	20250324	183400	43362200	24400	24400	24400	24400	0
126	20250324	183300	43362200	24400	24400	24400	24400	0
127	20250324	183200	43362200	24400	24400	24400	24400	0
128	20250324	183100	43362200	24400	24400	24400	24400	0
129	20250324	183000	43362200	24400	24400	24400	24400	0
130	20250324	182900	43362200	24400	24400	24400	24400	0
131	20250324	182800	43362200	24400	24400	24400	24400	0
132	20250324	182700	43362200	24400	24400	24400	24400	0
133	20250324	182600	43362200	24400	24400	24400	24400	0
134	20250324	182500	43362200	24400	24400	24400	24400	0
135	20250324	182400	43362200	24400	24400	24400	24400	0
136	20250324	182300	43362200	24400	24400	24400	24400	0
137	20250324	182200	43362200	24400	24400	24400	24400	0
138	20250324	182100	43362200	24400	24400	24400	24400	0
139	20250324	182000	43362200	24400	24400	24400	24400	0
140	20250324	181900	43362200	24400	24400	24400	24400	0
141	20250324	181800	43362200	24400	24400	24400	24400	0
142	20250324	181700	43362200	24400	24400	24400	24400	0
143	20250324	181600	43362200	24400	24400	24400	24400	0
144	20250324	181500	43362200	24400	24400	24400	24400	0
145	20250324	181400	43362200	24400	24400	24400	24400	0
146	20250324	181300	43362200	24400	24400	24400	24400	0
147	20250324	181200	43362200	24400	24400	24400	24400	0
148	20250324	181100	43362200	24400	24400	24400	24400	0
149	20250324	181000	43362200	24400	24400	24400	24400	0
150	20250324	180900	43362200	24400	24400	24400	24400	0
151	20250324	180800	43362200	24400	24400	24400	24400	0
152	20250324	180700	43362200	24400	24400	24400	24400	22
153	20250324	180600	43362200	24400	24400	24400	24400	0
154	20250324	180500	43362200	24400	24400	24400	24400	0
155	20250324	180400	43362200	24400	24400	24400	24400	0
156	20250324	180300	43362200	24400	24400	24400	24400	0
157	20250324	180200	43362200	24400	24400	24400	24400	0
158	20250324	180100	43362200	24400	24400	24400	24400	0
159	20250324	180000	43362200	24400	24400	24400	24400	0
160	20250324	175900	43362200	24400	24400	24400	24400	0
161	20250324	175800	43362200	24400	24400	24400	24400	0
162	20250324	175700	43362200	24400	24400	24400	24400	0
163	20250324	175600	43362200	24400	24400	24400	24400	0
164	20250324	175500	43362200	24400	24400	24400	24400	0
165	20250324	175400	43362200	24400	24400	24400	24400	0
166	20250324	175300	43362200	24400	24400	24400	24400	0
167	20250324	175200	43362200	24400	24400	24400	24400	0
168	20250324	175100	43362200	24400	24400	24400	24400	0
169	20250324	175000	43362200	24400	24400	24400	24400	0
170	20250324	174900	43362200	24400	24400	24400	24400	0
171	20250324	174800	43362200	24400	24400	24400	24400	0
172	20250324	174700	43362200	24400	24400	24400	24400	0
173	20250324	174600	43362200	24400	24400	24400	24400	0
174	20250324	174500	43362200	24400	24400	24400	24400	0
175	20250324	174400	43362200	24400	24400	24400	24400	0
176	20250324	174300	43362200	24400	24400	24400	24400	0
177	20250324	174200	43362200	24400	24400	24400	24400	0
178	20250324	174100	43362200	24400	24400	24400	24400	0
179	20250324	174000	43362200	24400	24400	24400	24400	0
180	20250324	173900	43362200	24400	24400	24400	24400	0
181	20250324	173800	43362200	24400	24400	24400	24400	0
182	20250324	173700	43362200	24400	24400	24400	24400	22
183	20250324	173600	43362200	24400	24400	24400	24400	0
184	20250324	173500	43362200	24400	24400	24400	24400	0
185	20250324	173400	43362200	24400	24400	24400	24400	0
186	20250324	173300	43362200	24400	24400	24400	24400	0
187	20250324	173200	43362200	24400	24400	24400	24400	0
188	20250324	173100	43362200	24400	24400	24400	24400	0
189	20250324	173000	43362200	24400	24400	24400	24400	0
190	20250324	172900	43362200	24400	24400	24400	24400	0
191	20250324	172800	43362200	24400	24400	24400	24400	0
192	20250324	172700	43362200	24400	24400	24400	24400	0
193	20250324	172600	43362200	24400	24400	24400	24400	0
194	20250324	172500	43362200	24400	24400	24400	24400	0
195	20250324	172400	43362200	24400	24400	24400	24400	0
196	20250324	172300	43362200	24400	24400	24400	24400	0
197	20250324	172200	43362200	24400	24400	24400	24400	0
198	20250324	172100	43362200	24400	24400	24400	24400	0
199	20250324	172000	43362200	24400	24400	24400	24400	0
200	20250324	171900	43362200	24400	24400	24400	24400	0
201	20250324	171800	43362200	24400	24400	24400	24400	0
202	20250324	171700	43362200	24400	24400	24400	24400	0
203	20250324	171600	43362200	24400	24400	24400	24400	0
204	20250324	171500	43362200	24400	24400	24400	24400	0
205	20250324	171400	43362200	24400	24400	24400	24400	0
206	20250324	171300	43362200	24400	24400	24400	24400	0
207	20250324	171200	43362200	24400	24400	24400	24400	0
208	20250324	171100	43362200	24400	24400	24400	24400	0
209	20250324	171000	43362200	24400	24400	24400	24400	0
210	20250324	170900	43362200	24400	24400	24400	24400	0
211	20250324	170800	43362200	24400	24400	24400	24400	0
212	20250324	170700	43362200	24400	24400	24400	24400	22
213	20250324	170600	43362200	24400	24400	24400	24400	0
214	20250324	170500	43362200	24400	24400	24400	24400	0
215	20250324	170400	43362200	24400	24400	24400	24400	0
216	20250324	170300	43362200	24400	24400	24400	24400	0
217	20250324	170200	43362200	24400	24400	24400	24400	0
218	20250324	170100	43362200	24400	24400	24400	24400	0
219	20250324	170000	43362200	24400	24400	24400	24400	0
220	20250324	165900	43362200	24400	24400	24400	24400	0
221	20250324	165800	43362200	24400	24400	24400	24400	0
222	20250324	165700	43362200	24400	24400	24400	24400	0
223	20250324	165600	43362200	24400	24400	24400	24400	0
224	20250324	165500	43362200	24400	24400	24400	24400	0
225	20250324	165400	43362200	24400	24400	24400	24400	0
226	20250324	165300	43362200	24400	24400	24400	24400	0
227	20250324	165200	43362200	24400	24400	24400	24400	0
228	20250324	165100	43362200	24400	24400	24400	24400	0
229	20250324	165000	43362200	24400	24400	24400	24400	0
230	20250324	164900	43362200	24400	24400	24400	24400	0
231	20250324	164800	43362200	24400	24400	24400	24400	0
232	20250324	164700	43362200	24400	24400	24400	24400	0
233	20250324	164600	43362200	24400	24400	24400	24400	0
234	20250324	164500	43362200	24400	24400	24400	24400	0
235	20250324	164400	43362200	24400	24400	24400	24400	0
236	20250324	164300	43362200	24400	24400	24400	24400	0
237	20250324	164200	43362200	24400	24400	24400	24400	0
238	20250324	164100	43362200	24400	24400	24400	24400	0
239	20250324	164000	43362200	24400	24400	24400	24400	0
240	20250324	163900	43362200	24400	24400	24400	24400	0
241	20250324	163800	43362200	24400	24400	24400	24400	0
242	20250324	163700	43362200	24400	24400	24400	24400	22
243	20250324	163600	43362200	24400	24400	24400	24400	0
244	20250324	163500	43362200	24400	24400	24400	24400	0
245	20250324	163400	43362200	24400	24400	24400	24400	0
246	20250324	163300	43362200	24400	24400	24400	24400	0
247	20250324	163200	43362200	24400	24400	24400	24400	0
248	20250324	163100	43362200	24400	24400	24400	24400	0
249	20250324	163000	43362200	24400	24400	24400	24400	0
250	20250324	162900	43362200	24400	24400	24400	24400	0
251	20250324	162800	43362200	24400	24400	24400	24400	0
252	20250324	162700	43362200	24400	24400	24400	24400	0
253	20250324	162600	43362200	24400	24400	24400	24400	0
254	20250324	162500	43362200	24400	24400	24400	24400	0
255	20250324	162400	43362200	24400	24400	24400	24400	0
256	20250324	162300	43362200	24400	24400	24400	24400	0
257	20250324	162200	43362200	24400	24400	24400	24400	0
258	20250324	162100	43362200	24400	24400	24400	24400	0
259	20250324	162000	43362200	24400	24400	24400	24400	0
260	20250324	161900	43362200	24400	24400	24400	24400	0
261	20250324	161800	43362200	24400	24400	24400	24400	0
262	20250324	161700	43362200	24400	24400	24400	24400	0
263	20250324	161600	43362200	24400	24400	24400	24400	0
264	20250324	161500	43362200	24400	24400	24400	24400	0
265	20250324	161400	43362200	24400	24400	24400	24400	0
266	20250324	161300	43362200	24400	24400	24400	24400	0
267	20250324	161200	43362200	24400	24400	24400	24400	0
268	20250324	161100	43362200	24400	24400	24400	24400	0
269	20250324	161000	43362200	24400	24400	24400	24400	0
270	20250324	160900	43362200	24400	24400	24400	24400	0
271	20250324	160800	43362200	24400	24400	24400	24400	0
272	20250324	160700	43362200	24400	24400	24400	24400	22
273	20250324	160600	43362200	24400	24400	24400	24400	0
274	20250324	160500	43362200	24400	24400	24400	24400	0
275	20250324	160400	43362200	24400	24400	24400	24400	0
276	20250324	160300	43362200	24400	24400	24400	24400	0
277	20250324	160200	43362200	24400	24400	24400	24400	0
278	20250324	160100	43362200	24400	24400	24400	24400	0
279	20250324	160000	43362200	24400	24400	24400	24400	0
280	20250324	155900	43362200	24400	24400	24400	24400	0
281	20250324	155800	43362200	24400	24400	24400	24400	0
282	20250324	155700	43362200	24400	24400	24400	24400	0
283	20250324	155600	43362200	24400	24400	24400	24400	0
284	20250324	155500	43362200	24400	24400	24400	24400	0
285	20250324	155400	43362200	24400	24400	24400	24400	0
286	20250324	155300	43362200	24400	24400	24400	24400	0
287	20250324	155200	43362200	24400	24400	24400	24400	0
288	20250324	155100	43362200	24400	24400	24400	24400	0
289	20250324	155000	43362200	24400	24400	24400	24400	0
290	20250324	154900	43362200	24400	24400	24400	24400	0
291	20250324	154800	43362200	24400	24400	24400	24400	0
292	20250324	154700	43362200	24400	24400	24400	24400	0
293	20250324	154600	43362200	24400	24400	24400	24400	0
294	20250324	154500	43362200	24400	24400	24400	24400	0
295	20250324	154400	43362200	24400	24400	24400	24400	0
296	20250324	154300	43362200	24400	24400	24400	24400	0
297	20250324	154200	43362200	24400	24400	24400	24400	0
298	20250324	154100	43362200	24400	24400	24400	24400	0
299	20250324	154000	43362200	24400	24400	24400	24400	0
300	20250324	153900	43362200	24400	24400	24400	24400	0
301	20250324	153800	43362200	24400	24400	24400	24400	0
302	20250324	153700	43362200	24400	24400	24400	24400	22
303	20250324	153600	43362200	24400	24400	24400	24400	0
304	20250324	153500	43362200	24400	24400	24400	24400	0
305	20250324	153400	43362200	24400	24400	24400	24400	0
306	20250324	153300	43362200	24400	24400	24400	24400	0
307	20250324	153200	43362200	24400	24400	24400	24400	0
308	20250324	153100	43362200	24400	24400	24400	24400	0
309	20250324	153000	43362200	24400	24400	24400	24400	22
310	20250324	152900	42825400	24200	24200	24200	24200	0
311	20250324	152800	42825400	24200	24200	24200	24200	0
312	20250324	152700	42825400	24200	24200	24200	24200	0
313	20250324	152600	42825400	24200	24200	24200	24200	0
314	20250324	152500	42825400	24200	24200	24200	24200	0
315	20250324	152400	42825400	24200	24200	24200	24200	0
316	20250324	152300	42825400	24200	24200	24200	24200	0
317	20250324	152200	42825400	24200	24200	24200	24200	0
318	20250324	152100	42825400	24200	24200	24200	24200	0
319	20250324	152000	42825400	24200	24200	24200	24200	0
320	20250324	151900	42825400	24200	24200	24200	24200	0
321	20250324	151800	42825400	24200	24200	24200	24200	0
322	20250324	151700	42825400	24200	24200	24200	24200	0
323	20250324	151600	42825400	24200	24200	24200	24200	0
324	20250324	151500	42825400	24200	24200	24200	24200	0
325	20250324	151400	42825400	24200	24200	24200	24200	0
326	20250324	151300	42825400	24200	24200	24200	24200	0
327	20250324	151200	42825400	24200	24200	24200	24200	0
328	20250324	151100	42825400	24200	24200	24200	24200	0
329	20250324	151000	42825400	24200	24200	24200	24200	35
330	20250324	150900	41978400	24300	24300	24300	24300	0
331	20250324	150800	41978400	24300	24300	24300	24300	14
332	20250324	150700	41638200	24200	24200	24200	24200	0
333	20250324	150600	41638200	24200	24200	24200	24200	0
334	20250324	150500	41638200	24200	24200	24200	24200	0
335	20250324	150400	41638200	24200	24200	24200	24200	0
336	20250324	150300	41638200	24200	24200	24200	24200	0
337	20250324	150200	41638200	24200	24300	24300	24200	400
338	20250324	150100	31955750	24300	24300	24300	24300	0
339	20250324	150000	31955750	24300	24300	24300	24300	0
340	20250324	145900	31955750	24300	24300	24300	24300	0
341	20250324	145800	31955750	24300	24300	24300	24300	0
342	20250324	145700	31955750	24300	24300	24300	24300	1
343	20250324	145600	31931450	24300	24300	24300	24300	29
344	20250324	145500	31226750	24400	24400	24400	24400	1
345	20250324	145400	31202350	24300	24300	24300	24300	0
346	20250324	145300	31202350	24300	24300	24300	24300	0
347	20250324	145200	31202350	24300	24300	24300	24300	20
348	20250324	145100	30716350	24250	24250	24250	24250	0
349	20250324	145000	30716350	24250	24250	24250	24250	0
350	20250324	144900	30716350	24250	24250	24250	24250	0
351	20250324	144800	30716350	24250	24250	24250	24250	0
352	20250324	144700	30716350	24250	24250	24250	24250	0
353	20250324	144600	30716350	24250	24250	24250	24250	0
354	20250324	144500	30716350	24250	24250	24250	24250	0
355	20250324	144400	30716350	24250	24250	24250	24250	0
356	20250324	144300	30716350	24250	24250	24250	24250	0
357	20250324	144200	30716350	24250	24250	24250	24250	0
358	20250324	144100	30716350	24250	24250	24250	24250	0
359	20250324	144000	30716350	24250	24250	24250	24250	0
360	20250324	143900	30716350	24250	24250	24250	24250	0
361	20250324	143800	30716350	24250	24250	24250	24250	0
362	20250324	143700	30716350	24250	24250	24250	24250	0
363	20250324	143600	30716350	24250	24250	24250	24250	0
364	20250324	143500	30716350	24250	24250	24250	24250	0
365	20250324	143400	30716350	24250	24250	24250	24250	0
366	20250324	143300	30716350	24250	24250	24250	24250	0
367	20250324	143200	30716350	24250	24250	24250	24250	0
368	20250324	143100	30716350	24250	24250	24250	24250	0
369	20250324	143000	30716350	24250	24250	24250	24250	0
370	20250324	142900	30716350	24250	24250	24250	24250	0
371	20250324	142800	30716350	24250	24250	24250	24250	0
372	20250324	142700	30716350	24250	24250	24250	24250	0
373	20250324	142600	30716350	24250	24250	24250	24250	0
374	20250324	142500	30716350	24250	24250	24250	24250	0
375	20250324	142400	30716350	24250	24250	24250	24250	0
376	20250324	142300	30716350	24250	24250	24250	24250	0
377	20250324	142200	30716350	24250	24250	24250	24250	0
378	20250324	142100	30716350	24250	24250	24250	24250	13
379	20250324	142000	30401100	24250	24250	24250	24250	0
380	20250324	141900	30401100	24250	24250	24250	24250	0
381	20250324	141800	30401100	24250	24250	24250	24250	8
382	20250324	141700	30207100	24250	24250	24250	24250	0
383	20250324	141600	30207100	24250	24250	24250	24250	10
384	20250324	141500	29964600	24300	24300	24300	24300	0
385	20250324	141400	29964600	24300	24300	24300	24300	20
386	20250324	141300	29478600	24250	24250	24250	24250	0
387	20250324	141200	29478600	24250	24250	24250	24250	0
388	20250324	141100	29478600	24250	24250	24250	24250	0
389	20250324	141000	29478600	24250	24250	24250	24250	0
390	20250324	140900	29478600	24250	24250	24250	24250	0
391	20250324	140800	29478600	24250	24250	24250	24250	0
392	20250324	140700	29478600	24250	24250	24250	24250	0
393	20250324	140600	29478600	24250	24250	24250	24250	0
394	20250324	140500	29478600	24250	24250	24250	24250	0
395	20250324	140400	29478600	24250	24250	24250	24250	0
396	20250324	140300	29478600	24250	24250	24250	24250	0
397	20250324	140200	29478600	24250	24250	24250	24250	0
398	20250324	140100	29478600	24250	24250	24250	24250	0
399	20250324	140000	29478600	24250	24250	24250	24250	0
400	20250324	135900	29478600	24250	24250	24250	24250	0
401	20250324	135800	29478600	24250	24250	24250	24250	0
402	20250324	135700	29478600	24250	24250	24250	24250	0
403	20250324	135600	29478600	24250	24250	24250	24250	0
404	20250324	135500	29478600	24250	24250	24250	24250	0
405	20250324	135400	29478600	24250	24250	24250	24250	0
406	20250324	135300	29478600	24250	24250	24250	24250	0
407	20250324	135200	29478600	24250	24250	24250	24250	0
408	20250324	135100	29478600	24250	24250	24250	24250	0
409	20250324	135000	29478600	24250	24250	24250	24250	0
410	20250324	134900	29478600	24250	24250	24250	24250	0
411	20250324	134800	29478600	24250	24250	24250	24250	0
412	20250324	134700	29478600	24250	24250	24250	24250	0
413	20250324	134600	29478600	24250	24250	24250	24250	0
414	20250324	134500	29478600	24250	24250	24250	24250	0
415	20250324	134400	29478600	24250	24250	24250	24250	0
416	20250324	134300	29478600	24250	24250	24250	24250	0
417	20250324	134200	29478600	24250	24250	24250	24250	0
418	20250324	134100	29478600	24250	24250	24250	24250	0
419	20250324	134000	29478600	24250	24250	24250	24250	0
420	20250324	133900	29478600	24250	24250	24250	24250	0
421	20250324	133800	29478600	24250	24250	24250	24250	0
422	20250324	133700	29478600	24250	24250	24250	24250	0
423	20250324	133600	29478600	24250	24250	24250	24250	0
424	20250324	133500	29478600	24250	24250	24250	24250	0
425	20250324	133400	29478600	24250	24250	24250	24250	0
426	20250324	133300	29478600	24250	24250	24250	24250	0
427	20250324	133200	29478600	24250	24250	24250	24250	0
428	20250324	133100	29478600	24250	24250	24250	24250	0
429	20250324	133000	29478600	24250	24250	24250	24250	0
430	20250324	132900	29478600	24250	24250	24250	24250	0
431	20250324	132800	29478600	24250	24250	24250	24250	0
432	20250324	132700	29478600	24250	24250	24250	24250	1
433	20250324	132600	29454350	24450	24450	24450	24450	0
434	20250324	132500	29454350	24450	24450	24450	24450	0
435	20250324	132400	29454350	24450	24450	24450	24450	0
436	20250324	132300	29454350	24450	24450	24450	24450	0
437	20250324	132200	29454350	24450	24450	24450	24450	0
438	20250324	132100	29454350	24450	24450	24450	24450	0
439	20250324	132000	29454350	24450	24450	24450	24450	0
440	20250324	131900	29454350	24450	24450	24450	24450	0
441	20250324	131800	29454350	24450	24450	24450	24450	0
442	20250324	131700	29454350	24450	24450	24450	24450	0
443	20250324	131600	29454350	24450	24450	24450	24450	0
444	20250324	131500	29454350	24450	24450	24450	24450	0
445	20250324	131400	29454350	24450	24450	24450	24450	0
446	20250324	131300	29454350	24450	24450	24450	24450	0
447	20250324	131200	29454350	24450	24450	24450	24450	0
448	20250324	131100	29454350	24450	24450	24450	24450	0
449	20250324	131000	29454350	24450	24450	24450	24450	0
450	20250324	130900	29454350	24450	24450	24450	24450	0
451	20250324	130800	29454350	24450	24450	24450	24450	0
452	20250324	130700	29454350	24450	24450	24450	24450	0
453	20250324	130600	29454350	24450	24450	24450	24450	0
454	20250324	130500	29454350	24450	24450	24450	24450	0
455	20250324	130400	29454350	24450	24450	24450	24450	0
456	20250324	130300	29454350	24450	24450	24450	24450	0
457	20250324	130200	29454350	24450	24450	24450	24450	0
458	20250324	130100	29454350	24450	24450	24450	24450	0
459	20250324	130000	29454350	24450	24450	24450	24450	0
460	20250324	125900	29454350	24450	24450	24450	24450	0
461	20250324	125800	29454350	24450	24450	24450	24450	0
462	20250324	125700	29454350	24450	24450	24450	24450	0
463	20250324	125600	29454350	24450	24450	24450	24450	0
464	20250324	125500	29454350	24450	24450	24450	24450	1
465	20250324	125400	29429900	24450	24450	24450	24450	0
466	20250324	125300	29429900	24450	24450	24450	24450	0
467	20250324	125200	29429900	24450	24450	24450	24450	0
468	20250324	125100	29429900	24450	24450	24450	24450	0
469	20250324	125000	29429900	24450	24450	24450	24450	0
470	20250324	124900	29429900	24450	24450	24450	24450	0
471	20250324	124800	29429900	24450	24450	24450	24450	0
472	20250324	124700	29429900	24450	24450	24450	24450	0
473	20250324	124600	29429900	24450	24450	24450	24450	0
474	20250324	124500	29429900	24450	24450	24450	24450	0
475	20250324	124400	29429900	24450	24450	24450	24450	0
476	20250324	124300	29429900	24450	24450	24450	24450	0
477	20250324	124200	29429900	24450	24450	24450	24450	0
478	20250324	124100	29429900	24450	24450	24450	24450	0
479	20250324	124000	29429900	24450	24450	24450	24450	0
480	20250324	123900	29429900	24450	24450	24450	24450	0
481	20250324	123800	29429900	24450	24450	24450	24450	0
482	20250324	123700	29429900	24450	24450	24450	24450	0
483	20250324	123600	29429900	24450	24450	24450	24450	0
484	20250324	123500	29429900	24450	24400	24450	24400	8
485	20250324	123400	29234450	24250	24250	24250	24250	0
486	20250324	123300	29234450	24250	24250	24250	24250	0
487	20250324	123200	29234450	24250	24300	24300	24250	6
488	20250324	123100	29088900	24250	24250	24250	24250	0
489	20250324	123000	29088900	24250	24250	24250	24250	0
490	20250324	122900	29088900	24250	24250	24250	24250	0
491	20250324	122800	29088900	24250	24250	24250	24250	0
492	20250324	122700	29088900	24250	24250	24250	24250	0
493	20250324	122600	29088900	24250	24250	24250	24250	0
494	20250324	122500	29088900	24250	24250	24250	24250	0
495	20250324	122400	29088900	24250	24250	24250	24250	0
496	20250324	122300	29088900	24250	24250	24250	24250	0
497	20250324	122200	29088900	24250	24250	24250	24250	0
498	20250324	122100	29088900	24250	24250	24250	24250	0
499	20250324	122000	29088900	24250	24250	24250	24250	0
500	20250324	121900	29088900	24250	24250	24250	24250	0
501	20250324	121800	29088900	24250	24250	24250	24250	0
502	20250324	121700	29088900	24250	24250	24250	24250	0
503	20250324	121600	29088900	24250	24250	24250	24250	1
504	20250324	121500	29064650	24250	24250	24250	24250	0
505	20250324	121400	29064650	24250	24250	24250	24250	0
506	20250324	121300	29064650	24250	24250	24250	24250	0
507	20250324	121200	29064650	24250	24250	24250	24250	0
508	20250324	121100	29064650	24250	24250	24250	24250	0
509	20250324	121000	29064650	24250	24250	24250	24250	0
510	20250324	120900	29064650	24250	24250	24250	24250	0
511	20250324	120800	29064650	24250	24250	24250	24250	0
512	20250324	120700	29064650	24250	24250	24250	24250	0
513	20250324	120600	29064650	24250	24250	24250	24250	0
514	20250324	120500	29064650	24250	24250	24250	24250	0
515	20250324	120400	29064650	24250	24250	24250	24250	29
516	20250324	120300	28361400	24250	24250	24250	24250	0
517	20250324	120200	28361400	24250	24250	24250	24250	0
518	20250324	120100	28361400	24250	24250	24250	24250	0
519	20250324	120000	28361400	24250	24250	24250	24250	0
520	20250324	115900	28361400	24250	24250	24250	24250	0
521	20250324	115800	28361400	24250	24250	24250	24250	0
522	20250324	115700	28361400	24250	24250	24250	24250	0
523	20250324	115600	28361400	24250	24250	24250	24250	0
524	20250324	115500	28361400	24250	24250	24250	24250	1
525	20250324	115400	28337150	24250	24250	24250	24250	0
526	20250324	115300	28337150	24250	24250	24250	24250	0
527	20250324	115200	28337150	24250	24250	24250	24250	0
528	20250324	115100	28337150	24250	24250	24250	24250	0
529	20250324	115000	28337150	24250	24250	24250	24250	0
530	20250324	114900	28337150	24250	24250	24250	24250	0
531	20250324	114800	28337150	24250	24250	24250	24250	0
532	20250324	114700	28337150	24250	24250	24250	24250	0
533	20250324	114600	28337150	24250	24250	24250	24250	0
534	20250324	114500	28337150	24250	24250	24250	24250	0
535	20250324	114400	28337150	24250	24250	24250	24250	0
536	20250324	114300	28337150	24250	24250	24250	24250	0
537	20250324	114200	28337150	24250	24300	24300	24250	7
538	20250324	114100	28167300	24400	24400	24400	24400	0
539	20250324	114000	28167300	24400	24400	24400	24400	0
540	20250324	113900	28167300	24400	24400	24400	24400	0
541	20250324	113800	28167300	24400	24400	24400	24400	0
542	20250324	113700	28167300	24400	24400	24400	24400	0
543	20250324	113600	28167300	24400	24400	24400	24400	0
544	20250324	113500	28167300	24400	24400	24400	24400	0
545	20250324	113400	28167300	24400	24400	24400	24400	0
546	20250324	113300	28167300	24400	24400	24400	24400	1
547	20250324	113200	28142900	24400	24400	24400	24400	0
548	20250324	113100	28142900	24400	24400	24400	24400	0
549	20250324	113000	28142900	24400	24400	24400	24400	0
550	20250324	112900	28142900	24400	24400	24400	24400	0
551	20250324	112800	28142900	24400	24400	24400	24400	0
552	20250324	112700	28142900	24400	24400	24400	24400	0
553	20250324	112600	28142900	24400	24400	24400	24400	0
554	20250324	112500	28142900	24400	24400	24400	24400	0
555	20250324	112400	28142900	24400	24400	24400	24400	0
556	20250324	112300	28142900	24400	24400	24400	24400	0
557	20250324	112200	28142900	24400	24400	24400	24400	0
558	20250324	112100	28142900	24400	24400	24400	24400	0
559	20250324	112000	28142900	24400	24400	24400	24400	0
560	20250324	111900	28142900	24400	24400	24400	24400	0
561	20250324	111800	28142900	24400	24400	24400	24400	0
562	20250324	111700	28142900	24400	24400	24400	24400	0
563	20250324	111600	28142900	24400	24400	24400	24400	1
564	20250324	111500	28118500	24250	24250	24250	24250	0
565	20250324	111400	28118500	24250	24250	24250	24250	0
566	20250324	111300	28118500	24250	24250	24250	24250	0
567	20250324	111200	28118500	24250	24250	24250	24250	0
568	20250324	111100	28118500	24250	24250	24250	24250	0
569	20250324	111000	28118500	24250	24250	24250	24250	0
570	20250324	110900	28118500	24250	24250	24250	24250	0
571	20250324	110800	28118500	24250	24250	24250	24250	1
572	20250324	110700	28094250	24450	24450	24450	24450	0
573	20250324	110600	28094250	24450	24450	24450	24450	0
574	20250324	110500	28094250	24450	24450	24450	24450	0
575	20250324	110400	28094250	24450	24450	24450	24450	0
576	20250324	110300	28094250	24450	24450	24450	24450	0
577	20250324	110200	28094250	24450	24450	24450	24450	8
578	20250324	110100	27898650	24450	24450	24450	24450	0
579	20250324	110000	27898650	24450	24450	24450	24450	0
580	20250324	105900	27898650	24450	24450	24450	24450	0
581	20250324	105800	27898650	24450	24450	24450	24450	0
582	20250324	105700	27898650	24450	24400	24450	24400	40
583	20250324	105600	26921650	24400	24400	24400	24400	0
584	20250324	105500	26921650	24400	24400	24400	24400	1
585	20250324	105400	26897250	24400	24400	24400	24400	0
586	20250324	105300	26897250	24400	24400	24400	24400	0
587	20250324	105200	26897250	24400	24400	24400	24400	0
588	20250324	105100	26897250	24400	24400	24400	24400	0
589	20250324	105000	26897250	24400	24400	24400	24400	0
590	20250324	104900	26897250	24400	24400	24400	24400	30
591	20250324	104800	26165250	24400	24400	24400	24400	5
592	20250324	104700	26043250	24400	24400	24400	24400	0
593	20250324	104600	26043250	24400	24400	24400	24400	0
594	20250324	104500	26043250	24400	24400	24400	24400	0
595	20250324	104400	26043250	24400	24400	24400	24400	0
596	20250324	104300	26043250	24400	24400	24400	24400	0
597	20250324	104200	26043250	24400	24400	24400	24400	0
598	20250324	104100	26043250	24400	24400	24400	24400	0
599	20250324	104000	26043250	24400	24400	24400	24400	0
600	20250324	103900	26043250	24400	24400	24400	24400	1
601	20250324	103800	26018850	24250	24250	24250	24250	0
602	20250324	103700	26018850	24250	24250	24250	24250	0
603	20250324	103600	26018850	24250	24250	24250	24250	0
604	20250324	103500	26018850	24250	24250	24250	24250	0
605	20250324	103400	26018850	24250	24250	24250	24250	0
606	20250324	103300	26018850	24250	24250	24250	24250	0
607	20250324	103200	26018850	24250	24250	24250	24250	0
608	20250324	103100	26018850	24250	24250	24250	24250	0
609	20250324	103000	26018850	24250	24250	24250	24250	0
610	20250324	102900	26018850	24250	24250	24250	24250	0
611	20250324	102800	26018850	24250	24250	24250	24250	0
612	20250324	102700	26018850	24250	24250	24250	24250	0
613	20250324	102600	26018850	24250	24250	24250	24250	0
614	20250324	102500	26018850	24250	24250	24250	24250	0
615	20250324	102400	26018850	24250	24250	24250	24250	2
616	20250324	102300	25970350	24150	24150	24150	24150	0
617	20250324	102200	25970350	24150	24150	24150	24150	0
618	20250324	102100	25970350	24150	24150	24150	24150	0
619	20250324	102000	25970350	24150	24150	24150	24150	0
620	20250324	101900	25970350	24150	24150	24150	24150	0
621	20250324	101800	25970350	24150	24150	24150	24150	0
622	20250324	101700	25970350	24150	24150	24150	24150	0
623	20250324	101600	25970350	24150	24150	24150	24150	1
624	20250324	101500	25946200	24100	24100	24100	24100	0
625	20250324	101400	25946200	24100	24100	24100	24100	0
626	20250324	101300	25946200	24100	24100	24100	24100	0
627	20250324	101200	25946200	24100	24100	24100	24100	0
628	20250324	101100	25946200	24100	24350	24350	24100	169
629	20250324	101000	21853800	24350	24350	24350	24350	200
630	20250324	100900	16983800	24350	24350	24350	24350	0
631	20250324	100800	16983800	24350	24350	24350	24350	0
632	20250324	100700	16983800	24350	24350	24350	24350	0
633	20250324	100600	16983800	24350	24350	24350	24350	0
634	20250324	100500	16983800	24350	24350	24350	24350	0
635	20250324	100400	16983800	24350	24350	24350	24350	0
636	20250324	100300	16983800	24350	24350	24350	24350	0
637	20250324	100200	16983800	24350	24350	24350	24350	0
638	20250324	100100	16983800	24350	24350	24350	24350	1
639	20250324	100000	16959450	24350	24350	24350	24350	0
640	20250324	095900	16959450	24350	24350	24350	24350	0
641	20250324	095800	16959450	24350	24350	24350	24350	0
642	20250324	095700	16959450	24350	24350	24350	24350	0
643	20250324	095600	16959450	24350	24350	24350	24350	100
644	20250324	095500	14524450	24350	24350	24350	24350	0
645	20250324	095400	14524450	24350	24350	24350	24350	0
646	20250324	095300	14524450	24350	24350	24350	24350	0
647	20250324	095200	14524450	24350	24350	24350	24350	171
648	20250324	095100	10360600	24250	24250	24250	24250	0
649	20250324	095000	10360600	24250	24250	24250	24250	50
650	20250324	094900	9148100	24200	24200	24200	24200	0
651	20250324	094800	9148100	24200	24200	24200	24200	0
652	20250324	094700	9148100	24200	24200	24200	24200	0
653	20250324	094600	9148100	24200	24200	24200	24200	0
654	20250324	094500	9148100	24200	24200	24200	24200	0
655	20250324	094400	9148100	24200	24200	24200	24200	0
656	20250324	094300	9148100	24200	24200	24200	24200	0
657	20250324	094200	9148100	24200	24200	24200	24200	77
658	20250324	094100	7284700	24100	24100	24100	24100	0
659	20250324	094000	7284700	24100	24100	24100	24100	0
660	20250324	093900	7284700	24100	24100	24100	24100	73
661	20250324	093800	5525400	24200	24200	24200	24200	0
662	20250324	093700	5525400	24200	24200	24200	24200	0
663	20250324	093600	5525400	24200	24200	24200	24200	0
664	20250324	093500	5525400	24200	24200	24200	24200	0
665	20250324	093400	5525400	24200	24200	24200	24200	0
666	20250324	093300	5525400	24200	24150	24200	24100	72
667	20250324	093200	3788750	24200	24150	24200	24150	7
668	20250324	093100	3619600	24200	24200	24200	24200	0
669	20250324	093000	3619600	24200	24200	24200	24200	0
670	20250324	092900	3619600	24200	24200	24200	24200	5
671	20250324	092800	3498600	24200	24200	24200	24200	0
672	20250324	092700	3498600	24200	24200	24200	24200	0
673	20250324	092600	3498600	24200	24200	24200	24200	22
674	20250324	092500	2966200	24250	24250	24250	24250	52
675	20250324	092400	1705200	24250	24350	24350	24250	52
676	20250324	092300	439200	24350	24350	24350	24350	0
677	20250324	092200	439200	24350	24350	24350	24350	0
678	20250324	092100	439200	24350	24250	24350	24250	3
679	20250324	092000	366350	24350	24350	24350	24350	0
680	20250324	091900	366350	24350	24350	24350	24350	0
681	20250324	091800	366350	24350	24350	24350	24350	0
682	20250324	091700	366350	24350	24350	24350	24350	3
683	20250324	091600	293300	24350	24350	24350	24350	0
684	20250324	091500	293300	24350	24350	24350	24350	0
685	20250324	091400	293300	24350	24350	24350	24350	2
686	20250324	091300	244600	24400	24400	24400	24400	0
687	20250324	091200	244600	24400	24400	24400	24400	1
688	20250324	091100	220200	24500	24500	24500	24500	0
689	20250324	091000	220200	24500	24500	24500	24500	0
690	20250324	090900	220200	24500	24500	24500	24500	0
691	20250324	090800	220200	24500	24500	24500	24500	0
692	20250324	090700	220200	24500	24500	24500	24500	0
693	20250324	090600	220200	24500	24500	24500	24500	0
694	20250324	090500	220200	24500	24500	24500	24500	0
695	20250324	090400	220200	24500	24500	24500	24500	1
696	20250324	090300	195700	24500	24400	24500	24400	5
697	20250324	090200	73400	24400	24400	24400	24400	0
698	20250324	090100	73400	24400	24400	24400	24400	1
699	20250324	090000	49000	24500	24500	24500	24500	2