KissMeData/092230/min/candle-20250324.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250324	200400	52354450	55700	55700	55700	55700	30
3	20250324	200300	52354450	55700	55700	55700	55700	0
4	20250324	200200	52354450	55700	55700	55700	55700	0
5	20250324	200100	52354450	55700	55700	55700	55700	0
6	20250324	200000	52354450	55700	55700	55700	55700	0
7	20250324	195900	52354450	55700	55700	55700	55700	0
8	20250324	195800	52354450	55700	55700	55700	55700	0
9	20250324	195700	52354450	55700	55700	55700	55700	0
10	20250324	195600	52354450	55700	55700	55700	55700	0
11	20250324	195500	52354450	55700	55700	55700	55700	0
12	20250324	195400	52354450	55700	55700	55700	55700	0
13	20250324	195300	52354450	55700	55700	55700	55700	0
14	20250324	195200	52354450	55700	55700	55700	55700	0
15	20250324	195100	52354450	55700	55700	55700	55700	0
16	20250324	195000	52354450	55700	55700	55700	55700	0
17	20250324	194900	52354450	55700	55700	55700	55700	0
18	20250324	194800	52354450	55700	55700	55700	55700	0
19	20250324	194700	52354450	55700	55700	55700	55700	0
20	20250324	194600	52354450	55700	55700	55700	55700	0
21	20250324	194500	52354450	55700	55700	55700	55700	0
22	20250324	194400	52354450	55700	55700	55700	55700	0
23	20250324	194300	52354450	55700	55700	55700	55700	0
24	20250324	194200	52354450	55700	55700	55700	55700	0
25	20250324	194100	52354450	55700	55700	55700	55700	0
26	20250324	194000	52354450	55700	55700	55700	55700	0
27	20250324	193900	52354450	55700	55700	55700	55700	0
28	20250324	193800	52354450	55700	55700	55700	55700	0
29	20250324	193700	52354450	55700	55700	55700	55700	0
30	20250324	193600	52354450	55700	55700	55700	55700	0
31	20250324	193500	52354450	55700	55700	55700	55700	0
32	20250324	193400	52354450	55700	55700	55700	55700	30
33	20250324	193300	52354450	55700	55700	55700	55700	0
34	20250324	193200	52354450	55700	55700	55700	55700	0
35	20250324	193100	52354450	55700	55700	55700	55700	0
36	20250324	193000	52354450	55700	55700	55700	55700	0
37	20250324	192900	52354450	55700	55700	55700	55700	0
38	20250324	192800	52354450	55700	55700	55700	55700	0
39	20250324	192700	52354450	55700	55700	55700	55700	0
40	20250324	192600	52354450	55700	55700	55700	55700	0
41	20250324	192500	52354450	55700	55700	55700	55700	0
42	20250324	192400	52354450	55700	55700	55700	55700	0
43	20250324	192300	52354450	55700	55700	55700	55700	0
44	20250324	192200	52354450	55700	55700	55700	55700	0
45	20250324	192100	52354450	55700	55700	55700	55700	0
46	20250324	192000	52354450	55700	55700	55700	55700	0
47	20250324	191900	52354450	55700	55700	55700	55700	0
48	20250324	191800	52354450	55700	55700	55700	55700	0
49	20250324	191700	52354450	55700	55700	55700	55700	0
50	20250324	191600	52354450	55700	55700	55700	55700	0
51	20250324	191500	52354450	55700	55700	55700	55700	0
52	20250324	191400	52354450	55700	55700	55700	55700	0
53	20250324	191300	52354450	55700	55700	55700	55700	0
54	20250324	191200	52354450	55700	55700	55700	55700	0
55	20250324	191100	52354450	55700	55700	55700	55700	0
56	20250324	191000	52354450	55700	55700	55700	55700	0
57	20250324	190900	52354450	55700	55700	55700	55700	0
58	20250324	190800	52354450	55700	55700	55700	55700	0
59	20250324	190700	52354450	55700	55700	55700	55700	0
60	20250324	190600	52354450	55700	55700	55700	55700	0
61	20250324	190500	52354450	55700	55700	55700	55700	0
62	20250324	190400	52354450	55700	55700	55700	55700	30
63	20250324	190300	52354450	55700	55700	55700	55700	0
64	20250324	190200	52354450	55700	55700	55700	55700	0
65	20250324	190100	52354450	55700	55700	55700	55700	0
66	20250324	190000	52354450	55700	55700	55700	55700	0
67	20250324	185900	52354450	55700	55700	55700	55700	0
68	20250324	185800	52354450	55700	55700	55700	55700	0
69	20250324	185700	52354450	55700	55700	55700	55700	0
70	20250324	185600	52354450	55700	55700	55700	55700	0
71	20250324	185500	52354450	55700	55700	55700	55700	0
72	20250324	185400	52354450	55700	55700	55700	55700	0
73	20250324	185300	52354450	55700	55700	55700	55700	0
74	20250324	185200	52354450	55700	55700	55700	55700	0
75	20250324	185100	52354450	55700	55700	55700	55700	0
76	20250324	185000	52354450	55700	55700	55700	55700	0
77	20250324	184900	52354450	55700	55700	55700	55700	0
78	20250324	184800	52354450	55700	55700	55700	55700	0
79	20250324	184700	52354450	55700	55700	55700	55700	0
80	20250324	184600	52354450	55700	55700	55700	55700	0
81	20250324	184500	52354450	55700	55700	55700	55700	0
82	20250324	184400	52354450	55700	55700	55700	55700	0
83	20250324	184300	52354450	55700	55700	55700	55700	0
84	20250324	184200	52354450	55700	55700	55700	55700	0
85	20250324	184100	52354450	55700	55700	55700	55700	0
86	20250324	184000	52354450	55700	55700	55700	55700	0
87	20250324	183900	52354450	55700	55700	55700	55700	0
88	20250324	183800	52354450	55700	55700	55700	55700	0
89	20250324	183700	52354450	55700	55700	55700	55700	0
90	20250324	183600	52354450	55700	55700	55700	55700	0
91	20250324	183500	52354450	55700	55700	55700	55700	0
92	20250324	183400	52354450	55700	55700	55700	55700	30
93	20250324	183300	52354450	55700	55700	55700	55700	0
94	20250324	183200	52354450	55700	55700	55700	55700	0
95	20250324	183100	52354450	55700	55700	55700	55700	0
96	20250324	183000	52354450	55700	55700	55700	55700	0
97	20250324	182900	52354450	55700	55700	55700	55700	0
98	20250324	182800	52354450	55700	55700	55700	55700	0
99	20250324	182700	52354450	55700	55700	55700	55700	0
100	20250324	182600	52354450	55700	55700	55700	55700	0
101	20250324	182500	52354450	55700	55700	55700	55700	0
102	20250324	182400	52354450	55700	55700	55700	55700	0
103	20250324	182300	52354450	55700	55700	55700	55700	0
104	20250324	182200	52354450	55700	55700	55700	55700	0
105	20250324	182100	52354450	55700	55700	55700	55700	0
106	20250324	182000	52354450	55700	55700	55700	55700	0
107	20250324	181900	52354450	55700	55700	55700	55700	0
108	20250324	181800	52354450	55700	55700	55700	55700	0
109	20250324	181700	52354450	55700	55700	55700	55700	0
110	20250324	181600	52354450	55700	55700	55700	55700	0
111	20250324	181500	52354450	55700	55700	55700	55700	0
112	20250324	181400	52354450	55700	55700	55700	55700	0
113	20250324	181300	52354450	55700	55700	55700	55700	0
114	20250324	181200	52354450	55700	55700	55700	55700	0
115	20250324	181100	52354450	55700	55700	55700	55700	0
116	20250324	181000	52354450	55700	55700	55700	55700	0
117	20250324	180900	52354450	55700	55700	55700	55700	0
118	20250324	180800	52354450	55700	55700	55700	55700	0
119	20250324	180700	52354450	55700	55700	55700	55700	0
120	20250324	180600	52354450	55700	55700	55700	55700	0
121	20250324	180500	52354450	55700	55700	55700	55700	0
122	20250324	180400	52354450	55700	55700	55700	55700	30
123	20250324	180300	52354450	55700	55700	55700	55700	0
124	20250324	180200	52354450	55700	55700	55700	55700	0
125	20250324	180100	52354450	55700	55700	55700	55700	0
126	20250324	180000	52354450	55700	55700	55700	55700	0
127	20250324	175900	52354450	55700	55700	55700	55700	0
128	20250324	175800	52354450	55700	55700	55700	55700	0
129	20250324	175700	52354450	55700	55700	55700	55700	0
130	20250324	175600	52354450	55700	55700	55700	55700	0
131	20250324	175500	52354450	55700	55700	55700	55700	0
132	20250324	175400	52354450	55700	55700	55700	55700	0
133	20250324	175300	52354450	55700	55700	55700	55700	0
134	20250324	175200	52354450	55700	55700	55700	55700	0
135	20250324	175100	52354450	55700	55700	55700	55700	0
136	20250324	175000	52354450	55700	55700	55700	55700	0
137	20250324	174900	52354450	55700	55700	55700	55700	0
138	20250324	174800	52354450	55700	55700	55700	55700	0
139	20250324	174700	52354450	55700	55700	55700	55700	0
140	20250324	174600	52354450	55700	55700	55700	55700	0
141	20250324	174500	52354450	55700	55700	55700	55700	0
142	20250324	174400	52354450	55700	55700	55700	55700	0
143	20250324	174300	52354450	55700	55700	55700	55700	0
144	20250324	174200	52354450	55700	55700	55700	55700	0
145	20250324	174100	52354450	55700	55700	55700	55700	0
146	20250324	174000	52354450	55700	55700	55700	55700	0
147	20250324	173900	52354450	55700	55700	55700	55700	0
148	20250324	173800	52354450	55700	55700	55700	55700	0
149	20250324	173700	52354450	55700	55700	55700	55700	0
150	20250324	173600	52354450	55700	55700	55700	55700	0
151	20250324	173500	52354450	55700	55700	55700	55700	0
152	20250324	173400	52354450	55700	55700	55700	55700	30
153	20250324	173300	52354450	55700	55700	55700	55700	0
154	20250324	173200	52354450	55700	55700	55700	55700	0
155	20250324	173100	52354450	55700	55700	55700	55700	0
156	20250324	173000	52354450	55700	55700	55700	55700	0
157	20250324	172900	52354450	55700	55700	55700	55700	0
158	20250324	172800	52354450	55700	55700	55700	55700	0
159	20250324	172700	52354450	55700	55700	55700	55700	0
160	20250324	172600	52354450	55700	55700	55700	55700	0
161	20250324	172500	52354450	55700	55700	55700	55700	0
162	20250324	172400	52354450	55700	55700	55700	55700	0
163	20250324	172300	52354450	55700	55700	55700	55700	0
164	20250324	172200	52354450	55700	55700	55700	55700	0
165	20250324	172100	52354450	55700	55700	55700	55700	0
166	20250324	172000	52354450	55700	55700	55700	55700	0
167	20250324	171900	52354450	55700	55700	55700	55700	0
168	20250324	171800	52354450	55700	55700	55700	55700	0
169	20250324	171700	52354450	55700	55700	55700	55700	0
170	20250324	171600	52354450	55700	55700	55700	55700	0
171	20250324	171500	52354450	55700	55700	55700	55700	0
172	20250324	171400	52354450	55700	55700	55700	55700	0
173	20250324	171300	52354450	55700	55700	55700	55700	0
174	20250324	171200	52354450	55700	55700	55700	55700	0
175	20250324	171100	52354450	55700	55700	55700	55700	0
176	20250324	171000	52354450	55700	55700	55700	55700	0
177	20250324	170900	52354450	55700	55700	55700	55700	0
178	20250324	170800	52354450	55700	55700	55700	55700	0
179	20250324	170700	52354450	55700	55700	55700	55700	0
180	20250324	170600	52354450	55700	55700	55700	55700	0
181	20250324	170500	52354450	55700	55700	55700	55700	0
182	20250324	170400	52354450	55700	55700	55700	55700	30
183	20250324	170300	52354450	55700	55700	55700	55700	0
184	20250324	170200	52354450	55700	55700	55700	55700	0
185	20250324	170100	52354450	55700	55700	55700	55700	0
186	20250324	170000	52354450	55700	55700	55700	55700	0
187	20250324	165900	52354450	55700	55700	55700	55700	0
188	20250324	165800	52354450	55700	55700	55700	55700	0
189	20250324	165700	52354450	55700	55700	55700	55700	0
190	20250324	165600	52354450	55700	55700	55700	55700	0
191	20250324	165500	52354450	55700	55700	55700	55700	0
192	20250324	165400	52354450	55700	55700	55700	55700	0
193	20250324	165300	52354450	55700	55700	55700	55700	0
194	20250324	165200	52354450	55700	55700	55700	55700	0
195	20250324	165100	52354450	55700	55700	55700	55700	0
196	20250324	165000	52354450	55700	55700	55700	55700	0
197	20250324	164900	52354450	55700	55700	55700	55700	0
198	20250324	164800	52354450	55700	55700	55700	55700	0
199	20250324	164700	52354450	55700	55700	55700	55700	0
200	20250324	164600	52354450	55700	55700	55700	55700	0
201	20250324	164500	52354450	55700	55700	55700	55700	0
202	20250324	164400	52354450	55700	55700	55700	55700	0
203	20250324	164300	52354450	55700	55700	55700	55700	0
204	20250324	164200	52354450	55700	55700	55700	55700	0
205	20250324	164100	52354450	55700	55700	55700	55700	0
206	20250324	164000	52354450	55700	55700	55700	55700	0
207	20250324	163900	52354450	55700	55700	55700	55700	0
208	20250324	163800	52354450	55700	55700	55700	55700	0
209	20250324	163700	52354450	55700	55700	55700	55700	0
210	20250324	163600	52354450	55700	55700	55700	55700	0
211	20250324	163500	52354450	55700	55700	55700	55700	0
212	20250324	163400	52354450	55700	55700	55700	55700	30
213	20250324	163300	52354450	55700	55700	55700	55700	0
214	20250324	163200	52354450	55700	55700	55700	55700	0
215	20250324	163100	52354450	55700	55700	55700	55700	0
216	20250324	163000	52354450	55700	55700	55700	55700	0
217	20250324	162900	52354450	55700	55700	55700	55700	0
218	20250324	162800	52354450	55700	55700	55700	55700	0
219	20250324	162700	52354450	55700	55700	55700	55700	0
220	20250324	162600	52354450	55700	55700	55700	55700	0
221	20250324	162500	52354450	55700	55700	55700	55700	0
222	20250324	162400	52354450	55700	55700	55700	55700	0
223	20250324	162300	52354450	55700	55700	55700	55700	0
224	20250324	162200	52354450	55700	55700	55700	55700	0
225	20250324	162100	52354450	55700	55700	55700	55700	0
226	20250324	162000	52354450	55700	55700	55700	55700	0
227	20250324	161900	52354450	55700	55700	55700	55700	0
228	20250324	161800	52354450	55700	55700	55700	55700	0
229	20250324	161700	52354450	55700	55700	55700	55700	0
230	20250324	161600	52354450	55700	55700	55700	55700	0
231	20250324	161500	52354450	55700	55700	55700	55700	0
232	20250324	161400	52354450	55700	55700	55700	55700	0
233	20250324	161300	52354450	55700	55700	55700	55700	0
234	20250324	161200	52354450	55700	55700	55700	55700	0
235	20250324	161100	52354450	55700	55700	55700	55700	0
236	20250324	161000	52354450	55700	55700	55700	55700	0
237	20250324	160900	52354450	55700	55700	55700	55700	0
238	20250324	160800	52354450	55700	55700	55700	55700	0
239	20250324	160700	52354450	55700	55700	55700	55700	0
240	20250324	160600	52354450	55700	55700	55700	55700	0
241	20250324	160500	52354450	55700	55700	55700	55700	0
242	20250324	160400	52354450	55700	55700	55700	55700	30
243	20250324	160300	52354450	55700	55700	55700	55700	0
244	20250324	160200	52354450	55700	55700	55700	55700	0
245	20250324	160100	52354450	55700	55700	55700	55700	0
246	20250324	160000	52354450	55700	55700	55700	55700	0
247	20250324	155900	52354450	55700	55700	55700	55700	0
248	20250324	155800	52354450	55700	55700	55700	55700	0
249	20250324	155700	52354450	55700	55700	55700	55700	0
250	20250324	155600	52354450	55700	55700	55700	55700	0
251	20250324	155500	52354450	55700	55700	55700	55700	0
252	20250324	155400	52354450	55700	55700	55700	55700	0
253	20250324	155300	52354450	55700	55700	55700	55700	0
254	20250324	155200	52354450	55700	55700	55700	55700	0
255	20250324	155100	52354450	55700	55700	55700	55700	0
256	20250324	155000	52354450	55700	55700	55700	55700	0
257	20250324	154900	52354450	55700	55700	55700	55700	0
258	20250324	154800	52354450	55700	55700	55700	55700	0
259	20250324	154700	52354450	55700	55700	55700	55700	0
260	20250324	154600	52354450	55700	55700	55700	55700	0
261	20250324	154500	52354450	55700	55700	55700	55700	0
262	20250324	154400	52354450	55700	55700	55700	55700	0
263	20250324	154300	52354450	55700	55700	55700	55700	0
264	20250324	154200	52354450	55700	55700	55700	55700	0
265	20250324	154100	52354450	55700	55700	55700	55700	0
266	20250324	154000	52354450	55700	55700	55700	55700	0
267	20250324	153900	52354450	55700	55700	55700	55700	0
268	20250324	153800	52354450	55700	55700	55700	55700	0
269	20250324	153700	52354450	55700	55700	55700	55700	0
270	20250324	153600	52354450	55700	55700	55700	55700	0
271	20250324	153500	52354450	55700	55700	55700	55700	0
272	20250324	153400	52354450	55700	55700	55700	55700	30
273	20250324	153300	52354450	55700	55700	55700	55700	0
274	20250324	153200	52354450	55700	55700	55700	55700	0
275	20250324	153100	52354450	55700	55700	55700	55700	0
276	20250324	153000	52354450	55700	55700	55700	55700	30
277	20250324	152900	50683450	55700	55700	55700	55700	0
278	20250324	152800	50683450	55700	55700	55700	55700	0
279	20250324	152700	50683450	55700	55700	55700	55700	0
280	20250324	152600	50683450	55700	55700	55700	55700	0
281	20250324	152500	50683450	55700	55700	55700	55700	0
282	20250324	152400	50683450	55700	55700	55700	55700	0
283	20250324	152300	50683450	55700	55700	55700	55700	0
284	20250324	152200	50683450	55700	55700	55700	55700	0
285	20250324	152100	50683450	55700	55700	55700	55700	0
286	20250324	152000	50683450	55700	55700	55700	55700	0
287	20250324	151900	50683450	55700	55700	55700	55700	0
288	20250324	151800	50683450	55700	55700	55700	55700	24
289	20250324	151700	49346650	55700	55700	55700	55700	0
290	20250324	151600	49346650	55700	55700	55700	55600	38
291	20250324	151500	47230250	55700	55700	55700	55700	0
292	20250324	151400	47230250	55700	55700	55700	55700	1
293	20250324	151300	47174550	55700	55700	55700	55700	0
294	20250324	151200	47174550	55700	55700	55700	55700	0
295	20250324	151100	47174550	55700	55700	55700	55700	0
296	20250324	151000	47174550	55700	55700	55700	55700	1
297	20250324	150900	47118850	55700	55700	55700	55700	0
298	20250324	150800	47118850	55700	55700	55700	55700	0
299	20250324	150700	47118850	55700	55700	55700	55700	0
300	20250324	150600	47118850	55700	55700	55700	55700	0
301	20250324	150500	47118850	55700	55700	55700	55700	0
302	20250324	150400	47118850	55700	55700	55700	55700	0
303	20250324	150300	47118850	55700	55700	55700	55700	0
304	20250324	150200	47118850	55700	55700	55700	55700	0
305	20250324	150100	47118850	55700	55700	55700	55700	0
306	20250324	150000	47118850	55700	55700	55700	55700	0
307	20250324	145900	47118850	55700	55700	55700	55700	0
308	20250324	145800	47118850	55700	55700	55700	55700	0
309	20250324	145700	47118850	55700	55700	55700	55700	0
310	20250324	145600	47118850	55700	55700	55700	55700	0
311	20250324	145500	47118850	55700	55700	55700	55700	0
312	20250324	145400	47118850	55700	55700	55700	55700	0
313	20250324	145300	47118850	55700	55700	55700	55700	1
314	20250324	145200	47063150	55700	55700	55700	55700	0
315	20250324	145100	47063150	55700	55700	55700	55700	0
316	20250324	145000	47063150	55700	55700	55700	55700	2
317	20250324	144900	46951750	55700	55700	55700	55700	0
318	20250324	144800	46951750	55700	55700	55700	55700	0
319	20250324	144700	46951750	55700	55700	55700	55700	0
320	20250324	144600	46951750	55700	55700	55700	55700	0
321	20250324	144500	46951750	55700	55700	55700	55700	0
322	20250324	144400	46951750	55700	55700	55700	55700	0
323	20250324	144300	46951750	55700	55700	55700	55700	0
324	20250324	144200	46951750	55700	55700	55700	55700	0
325	20250324	144100	46951750	55700	55700	55700	55700	0
326	20250324	144000	46951750	55700	55700	55700	55700	0
327	20250324	143900	46951750	55700	55700	55700	55700	0
328	20250324	143800	46951750	55700	55700	55700	55700	7
329	20250324	143700	46561850	55800	55800	55800	55800	0
330	20250324	143600	46561850	55800	55800	55800	55800	0
331	20250324	143500	46561850	55800	55800	55800	55800	0
332	20250324	143400	46561850	55800	55800	55800	55800	0
333	20250324	143300	46561850	55800	55800	55800	55800	0
334	20250324	143200	46561850	55800	55800	55800	55800	0
335	20250324	143100	46561850	55800	55800	55800	55800	0
336	20250324	143000	46561850	55800	55800	55800	55800	0
337	20250324	142900	46561850	55800	55800	55800	55800	0
338	20250324	142800	46561850	55800	55800	55800	55800	0
339	20250324	142700	46561850	55800	55800	55800	55800	0
340	20250324	142600	46561850	55800	55800	55800	55800	0
341	20250324	142500	46561850	55800	55800	55800	55800	0
342	20250324	142400	46561850	55800	55800	55800	55800	0
343	20250324	142300	46561850	55800	55800	55800	55800	0
344	20250324	142200	46561850	55800	55800	55800	55800	0
345	20250324	142100	46561850	55800	55800	55800	55800	0
346	20250324	142000	46561850	55800	55800	55800	55800	0
347	20250324	141900	46561850	55800	55800	55800	55800	0
348	20250324	141800	46561850	55800	55800	55800	55800	0
349	20250324	141700	46561850	55800	55800	55800	55800	0
350	20250324	141600	46561850	55800	55800	55800	55800	0
351	20250324	141500	46561850	55800	55800	55800	55800	0
352	20250324	141400	46561850	55800	55800	55800	55800	0
353	20250324	141300	46561850	55800	55800	55800	55800	0
354	20250324	141200	46561850	55800	55800	55800	55800	0
355	20250324	141100	46561850	55800	55800	55800	55800	0
356	20250324	141000	46561850	55800	55800	55800	55800	0
357	20250324	140900	46561850	55800	55800	55800	55800	0
358	20250324	140800	46561850	55800	55800	55800	55800	0
359	20250324	140700	46561850	55800	55800	55800	55800	0
360	20250324	140600	46561850	55800	55800	55800	55800	0
361	20250324	140500	46561850	55800	55800	55800	55800	0
362	20250324	140400	46561850	55800	55800	55800	55800	0
363	20250324	140300	46561850	55800	55800	55800	55800	30
364	20250324	140200	44887850	55700	55700	55700	55700	129
365	20250324	140100	37702550	55800	55800	55800	55800	0
366	20250324	140000	37702550	55800	55800	55800	55800	0
367	20250324	135900	37702550	55800	55800	55800	55800	0
368	20250324	135800	37702550	55800	55800	55800	55800	0
369	20250324	135700	37702550	55800	55800	55800	55800	0
370	20250324	135600	37702550	55800	55800	55800	55800	0
371	20250324	135500	37702550	55800	55800	55800	55800	0
372	20250324	135400	37702550	55800	55800	55800	55800	0
373	20250324	135300	37702550	55800	55800	55800	55800	0
374	20250324	135200	37702550	55800	55800	55800	55800	0
375	20250324	135100	37702550	55800	55800	55800	55800	0
376	20250324	135000	37702550	55800	55800	55800	55800	0
377	20250324	134900	37702550	55800	55800	55800	55800	0
378	20250324	134800	37702550	55800	55800	55800	55800	0
379	20250324	134700	37702550	55800	55800	55800	55800	0
380	20250324	134600	37702550	55800	55800	55800	55800	0
381	20250324	134500	37702550	55800	55800	55800	55800	0
382	20250324	134400	37702550	55800	55800	55800	55800	0
383	20250324	134300	37702550	55800	55800	55800	55800	0
384	20250324	134200	37702550	55800	55800	55800	55800	0
385	20250324	134100	37702550	55800	55800	55800	55800	0
386	20250324	134000	37702550	55800	55800	55800	55800	0
387	20250324	133900	37702550	55800	55800	55800	55800	0
388	20250324	133800	37702550	55800	55800	55800	55800	0
389	20250324	133700	37702550	55800	55800	55800	55800	0
390	20250324	133600	37702550	55800	55800	55800	55800	0
391	20250324	133500	37702550	55800	55800	55800	55800	0
392	20250324	133400	37702550	55800	55800	55800	55800	0
393	20250324	133300	37702550	55800	55800	55800	55800	0
394	20250324	133200	37702550	55800	55800	55800	55800	17
395	20250324	133100	36753950	55700	55700	55700	55700	0
396	20250324	133000	36753950	55700	55700	55700	55700	0
397	20250324	132900	36753950	55700	55700	55700	55700	0
398	20250324	132800	36753950	55700	55700	55700	55700	0
399	20250324	132700	36753950	55700	55700	55700	55700	9
400	20250324	132600	36252650	55800	55800	55800	55800	0
401	20250324	132500	36252650	55800	55800	55800	55800	0
402	20250324	132400	36252650	55800	55800	55800	55800	0
403	20250324	132300	36252650	55800	55800	55800	55800	0
404	20250324	132200	36252650	55800	55800	55800	55800	16
405	20250324	132100	35359850	55800	55800	55800	55800	0
406	20250324	132000	35359850	55800	55800	55800	55800	0
407	20250324	131900	35359850	55800	55800	55800	55800	0
408	20250324	131800	35359850	55800	55800	55800	55800	0
409	20250324	131700	35359850	55800	55800	55800	55800	0
410	20250324	131600	35359850	55800	55800	55800	55800	0
411	20250324	131500	35359850	55800	55800	55800	55800	8
412	20250324	131400	34913450	55900	55900	55900	55900	0
413	20250324	131300	34913450	55900	55900	55900	55900	1
414	20250324	131200	34857550	55900	55900	55900	55900	0
415	20250324	131100	34857550	55900	55900	55900	55900	0
416	20250324	131000	34857550	55900	55900	55900	55900	0
417	20250324	130900	34857550	55900	55900	55900	55900	2
418	20250324	130800	34745750	55900	55900	55900	55900	0
419	20250324	130700	34745750	55900	55900	55900	55900	0
420	20250324	130600	34745750	55900	55900	55900	55900	0
421	20250324	130500	34745750	55900	55900	55900	55900	0
422	20250324	130400	34745750	55900	55900	55900	55900	0
423	20250324	130300	34745750	55900	55900	55900	55900	0
424	20250324	130200	34745750	55900	55900	55900	55900	0
425	20250324	130100	34745750	55900	55900	55900	55900	1
426	20250324	130000	34689850	55900	55900	55900	55900	0
427	20250324	125900	34689850	55900	55900	55900	55900	0
428	20250324	125800	34689850	55900	55900	55900	55900	0
429	20250324	125700	34689850	55900	55900	55900	55900	0
430	20250324	125600	34689850	55900	55900	55900	55900	0
431	20250324	125500	34689850	55900	55900	55900	55900	0
432	20250324	125400	34689850	55900	55900	55900	55900	0
433	20250324	125300	34689850	55900	55900	55900	55900	0
434	20250324	125200	34689850	55900	55900	55900	55900	0
435	20250324	125100	34689850	55900	55900	55900	55900	0
436	20250324	125000	34689850	55900	55900	55900	55900	0
437	20250324	124900	34689850	55900	55900	55900	55900	0
438	20250324	124800	34689850	55900	55900	55900	55900	0
439	20250324	124700	34689850	55900	55900	55900	55900	0
440	20250324	124600	34689850	55900	55900	55900	55900	0
441	20250324	124500	34689850	55900	55900	55900	55900	0
442	20250324	124400	34689850	55900	55900	55900	55900	0
443	20250324	124300	34689850	55900	55900	55900	55900	0
444	20250324	124200	34689850	55900	55900	55900	55900	0
445	20250324	124100	34689850	55900	55900	55900	55900	0
446	20250324	124000	34689850	55900	55900	55900	55900	0
447	20250324	123900	34689850	55900	55900	55900	55900	0
448	20250324	123800	34689850	55900	55900	55900	55900	0
449	20250324	123700	34689850	55900	55900	55900	55900	0
450	20250324	123600	34689850	55900	55900	55900	55900	5
451	20250324	123500	34410350	55700	55700	55700	55700	0
452	20250324	123400	34410350	55700	55700	55700	55700	0
453	20250324	123300	34410350	55700	55700	55700	55700	0
454	20250324	123200	34410350	55700	55700	55700	55700	1
455	20250324	123100	34354650	55900	55900	55900	55900	0
456	20250324	123000	34354650	55900	55900	55900	55900	0
457	20250324	122900	34354650	55900	55900	55900	55900	0
458	20250324	122800	34354650	55900	55900	55900	55900	0
459	20250324	122700	34354650	55900	55900	55900	55900	0
460	20250324	122600	34354650	55900	55900	55900	55900	2
461	20250324	122500	34242850	55800	55800	55800	55800	19
462	20250324	122400	33182650	55800	55900	55900	55800	116
463	20250324	122300	26709250	55900	55900	55900	55900	0
464	20250324	122200	26709250	55900	55900	55900	55900	0
465	20250324	122100	26709250	55900	55900	55900	55900	0
466	20250324	122000	26709250	55900	55900	55900	55900	0
467	20250324	121900	26709250	55900	55900	55900	55900	0
468	20250324	121800	26709250	55900	55900	55900	55900	0
469	20250324	121700	26709250	55900	55900	55900	55900	0
470	20250324	121600	26709250	55900	55900	55900	55900	0
471	20250324	121500	26709250	55900	55900	55900	55900	0
472	20250324	121400	26709250	55900	55900	55900	55900	0
473	20250324	121300	26709250	55900	55900	55900	55900	0
474	20250324	121200	26709250	55900	55900	55900	55900	0
475	20250324	121100	26709250	55900	55900	55900	55900	0
476	20250324	121000	26709250	55900	55900	55900	55900	0
477	20250324	120900	26709250	55900	55900	55900	55900	0
478	20250324	120800	26709250	55900	55900	55900	55900	0
479	20250324	120700	26709250	55900	55900	55900	55900	0
480	20250324	120600	26709250	55900	55900	55900	55900	0
481	20250324	120500	26709250	55900	55900	55900	55900	0
482	20250324	120400	26709250	55900	55900	55900	55900	0
483	20250324	120300	26709250	55900	55900	55900	55900	0
484	20250324	120200	26709250	55900	55900	55900	55900	0
485	20250324	120100	26709250	55900	55900	55900	55900	0
486	20250324	120000	26709250	55900	55900	55900	55900	0
487	20250324	115900	26709250	55900	55900	55900	55900	13
488	20250324	115800	25982550	55800	55900	55900	55800	18
489	20250324	115700	24976650	55900	55900	55900	55900	0
490	20250324	115600	24976650	55900	55900	55900	55900	0
491	20250324	115500	24976650	55900	55900	55900	55900	0
492	20250324	115400	24976650	55900	55900	55900	55900	0
493	20250324	115300	24976650	55900	55900	55900	55900	0
494	20250324	115200	24976650	55900	55900	55900	55900	0
495	20250324	115100	24976650	55900	55900	55900	55900	0
496	20250324	115000	24976650	55900	55900	55900	55900	0
497	20250324	114900	24976650	55900	55900	55900	55900	0
498	20250324	114800	24976650	55900	55900	55900	55900	0
499	20250324	114700	24976650	55900	55900	55900	55900	0
500	20250324	114600	24976650	55900	55900	55900	55900	0
501	20250324	114500	24976650	55900	55900	55900	55900	0
502	20250324	114400	24976650	55900	55900	55900	55900	0
503	20250324	114300	24976650	55900	55900	55900	55900	0
504	20250324	114200	24976650	55900	55900	55900	55900	0
505	20250324	114100	24976650	55900	55900	55900	55900	0
506	20250324	114000	24976650	55900	55900	55900	55900	0
507	20250324	113900	24976650	55900	55900	55900	55900	0
508	20250324	113800	24976650	55900	55900	55900	55900	0
509	20250324	113700	24976650	55900	55900	55900	55900	0
510	20250324	113600	24976650	55900	55900	55900	55900	0
511	20250324	113500	24976650	55900	55900	55900	55900	0
512	20250324	113400	24976650	55900	55900	55900	55900	0
513	20250324	113300	24976650	55900	55900	55900	55900	0
514	20250324	113200	24976650	55900	55900	55900	55900	0
515	20250324	113100	24976650	55900	55900	55900	55900	0
516	20250324	113000	24976650	55900	55900	55900	55900	0
517	20250324	112900	24976650	55900	55900	55900	55900	0
518	20250324	112800	24976650	55900	55900	55900	55900	0
519	20250324	112700	24976650	55900	55900	55900	55900	0
520	20250324	112600	24976650	55900	55900	55900	55900	0
521	20250324	112500	24976650	55900	55900	55900	55900	0
522	20250324	112400	24976650	55900	55900	55900	55900	0
523	20250324	112300	24976650	55900	55900	55900	55900	0
524	20250324	112200	24976650	55900	55900	55900	55900	0
525	20250324	112100	24976650	55900	55900	55900	55900	0
526	20250324	112000	24976650	55900	55900	55900	55900	0
527	20250324	111900	24976650	55900	55900	55900	55900	0
528	20250324	111800	24976650	55900	55900	55900	55900	0
529	20250324	111700	24976650	55900	55900	55900	55900	0
530	20250324	111600	24976650	55900	55900	55900	55900	0
531	20250324	111500	24976650	55900	55900	55900	55900	43
532	20250324	111400	22572950	55800	55800	55800	55800	0
533	20250324	111300	22572950	55800	55800	55800	55800	16
534	20250324	111200	21680150	55800	55800	55800	55800	4
535	20250324	111100	21456950	55800	55800	55800	55800	1
536	20250324	111000	21401150	55800	55800	55800	55800	0
537	20250324	110900	21401150	55800	55800	55800	55800	0
538	20250324	110800	21401150	55800	55800	55800	55800	0
539	20250324	110700	21401150	55800	55800	55800	55800	0
540	20250324	110600	21401150	55800	55800	55800	55800	2
541	20250324	110500	21289550	55800	55800	55800	55800	3
542	20250324	110400	21122150	55800	55800	55800	55800	0
543	20250324	110300	21122150	55800	55800	55800	55800	0
544	20250324	110200	21122150	55800	55800	55800	55800	0
545	20250324	110100	21122150	55800	55800	55800	55800	0
546	20250324	110000	21122150	55800	55800	55800	55800	0
547	20250324	105900	21122150	55800	55800	55800	55800	0
548	20250324	105800	21122150	55800	55800	55800	55800	0
549	20250324	105700	21122150	55800	55800	55800	55800	0
550	20250324	105600	21122150	55800	55800	55800	55800	0
551	20250324	105500	21122150	55800	55800	55800	55800	0
552	20250324	105400	21122150	55800	55800	55800	55800	0
553	20250324	105300	21122150	55800	55800	55800	55800	0
554	20250324	105200	21122150	55800	55800	55800	55800	0
555	20250324	105100	21122150	55800	55800	55800	55800	0
556	20250324	105000	21122150	55800	55800	55800	55800	0
557	20250324	104900	21122150	55800	55800	55800	55800	0
558	20250324	104800	21122150	55800	55800	55800	55800	0
559	20250324	104700	21122150	55800	55800	55800	55800	0
560	20250324	104600	21122150	55800	55800	55800	55800	0
561	20250324	104500	21122150	55800	55800	55800	55800	0
562	20250324	104400	21122150	55800	55800	55800	55800	0
563	20250324	104300	21122150	55800	55800	55800	55800	0
564	20250324	104200	21122150	55800	55800	55800	55800	0
565	20250324	104100	21122150	55800	55800	55800	55800	0
566	20250324	104000	21122150	55800	55800	55800	55800	0
567	20250324	103900	21122150	55800	55800	55800	55800	0
568	20250324	103800	21122150	55800	55800	55800	55800	0
569	20250324	103700	21122150	55800	55800	55800	55800	0
570	20250324	103600	21122150	55800	55800	55800	55800	0
571	20250324	103500	21122150	55800	55800	55800	55800	0
572	20250324	103400	21122150	55800	55800	55800	55800	0
573	20250324	103300	21122150	55800	55800	55800	55800	5
574	20250324	103200	20843150	55800	55800	55800	55800	0
575	20250324	103100	20843150	55800	55800	55800	55800	0
576	20250324	103000	20843150	55800	55800	55800	55800	1
577	20250324	102900	20787350	55800	55800	55800	55800	0
578	20250324	102800	20787350	55800	55800	55800	55800	0
579	20250324	102700	20787350	55800	55800	55800	55800	0
580	20250324	102600	20787350	55800	55800	55800	55800	0
581	20250324	102500	20787350	55800	55800	55800	55800	0
582	20250324	102400	20787350	55800	55800	55800	55800	0
583	20250324	102300	20787350	55800	55800	55800	55800	0
584	20250324	102200	20787350	55800	55800	55800	55800	0
585	20250324	102100	20787350	55800	55800	55800	55800	0
586	20250324	102000	20787350	55800	55800	55800	55800	0
587	20250324	101900	20787350	55800	55800	55800	55800	0
588	20250324	101800	20787350	55800	55800	55800	55800	0
589	20250324	101700	20787350	55800	55800	55800	55800	0
590	20250324	101600	20787350	55800	55800	55800	55800	1
591	20250324	101500	20731550	55800	55800	55800	55800	5
592	20250324	101400	20452550	55800	55800	55800	55800	0
593	20250324	101300	20452550	55800	55800	55800	55800	0
594	20250324	101200	20452550	55800	55800	55800	55800	0
595	20250324	101100	20452550	55800	55800	55800	55800	0
596	20250324	101000	20452550	55800	55800	55800	55800	0
597	20250324	100900	20452550	55800	55800	55800	55800	0
598	20250324	100800	20452550	55800	55800	55800	55800	1
599	20250324	100700	20396750	55800	55800	55800	55800	0
600	20250324	100600	20396750	55800	55800	55800	55800	0
601	20250324	100500	20396750	55800	55800	55800	55800	0
602	20250324	100400	20396750	55800	55800	55800	55800	0
603	20250324	100300	20396750	55800	55800	55800	55800	0
604	20250324	100200	20396750	55800	55800	55800	55800	2
605	20250324	100100	20285150	55800	55800	55800	55800	0
606	20250324	100000	20285150	55800	55850	55850	55800	9
607	20250324	095900	19782900	55900	55900	55900	55900	0
608	20250324	095800	19782900	55900	55900	55900	55900	0
609	20250324	095700	19782900	55900	55900	55900	55900	0
610	20250324	095600	19782900	55900	55900	55900	55900	0
611	20250324	095500	19782900	55900	55900	55900	55900	0
612	20250324	095400	19782900	55900	55900	55900	55900	0
613	20250324	095300	19782900	55900	55900	55900	55900	0
614	20250324	095200	19782900	55900	55900	55900	55900	0
615	20250324	095100	19782900	55900	55900	55900	55900	0
616	20250324	095000	19782900	55900	55900	55900	55900	0
617	20250324	094900	19782900	55900	55900	55900	55900	0
618	20250324	094800	19782900	55900	55900	55900	55900	5
619	20250324	094700	19503400	55900	55900	55900	55900	0
620	20250324	094600	19503400	55900	55900	55900	55900	0
621	20250324	094500	19503400	55900	55900	55900	55900	0
622	20250324	094400	19503400	55900	55900	55900	55900	0
623	20250324	094300	19503400	55900	55900	55900	55900	0
624	20250324	094200	19503400	55900	55900	55900	55900	0
625	20250324	094100	19503400	55900	55900	55900	55900	0
626	20250324	094000	19503400	55900	55900	55900	55900	0
627	20250324	093900	19503400	55900	55900	55900	55900	0
628	20250324	093800	19503400	55900	55900	55900	55900	0
629	20250324	093700	19503400	55900	55900	55900	55900	0
630	20250324	093600	19503400	55900	55900	55900	55900	0
631	20250324	093500	19503400	55900	55900	55900	55900	0
632	20250324	093400	19503400	55900	55900	55900	55900	5
633	20250324	093300	19223900	55800	55800	55800	55800	5
634	20250324	093200	18944900	56000	56000	56000	56000	0
635	20250324	093100	18944900	56000	56000	56000	56000	1
636	20250324	093000	18888900	56000	56000	56000	56000	8
637	20250324	092900	18440900	55900	55900	55900	55900	0
638	20250324	092800	18440900	55900	55900	55900	55900	66
639	20250324	092700	14751500	55900	55900	55900	55900	2
640	20250324	092600	14639700	55900	55900	55900	55900	0
641	20250324	092500	14639700	55900	55900	55900	55900	0
642	20250324	092400	14639700	55900	55900	55900	55900	0
643	20250324	092300	14639700	55900	55900	55900	55900	0
644	20250324	092200	14639700	55900	55900	55900	55900	0
645	20250324	092100	14639700	55900	55900	55900	55900	1
646	20250324	092000	14583800	55900	55900	55900	55900	0
647	20250324	091900	14583800	55900	55900	55900	55900	0
648	20250324	091800	14583800	55900	55900	55900	55900	0
649	20250324	091700	14583800	55900	55900	55900	55900	9
650	20250324	091600	14080700	55800	55800	55800	55800	32
651	20250324	091500	12295100	56100	56100	56100	56100	1
652	20250324	091400	12239000	56100	56100	56100	56100	0
653	20250324	091300	12239000	56100	56100	56100	56100	0
654	20250324	091200	12239000	56100	56100	56100	56100	0
655	20250324	091100	12239000	56100	56100	56100	56100	0
656	20250324	091000	12239000	56100	56100	56100	56100	0
657	20250324	090900	12239000	56100	56100	56100	56100	1
658	20250324	090800	12182900	56100	56100	56100	56100	0
659	20250324	090700	12182900	56100	56100	56100	56100	0
660	20250324	090600	12182900	56100	55900	56100	55700	55
661	20250324	090500	9117100	55800	56300	56400	55800	116
662	20250324	090400	2631500	55900	56100	56100	55900	37
663	20250324	090300	562400	56300	56300	56300	56300	1
664	20250324	090200	506100	56400	56400	56400	56400	0
665	20250324	090100	506100	56400	56400	56400	56100	6
666	20250324	090000	168300	56100	56100	56100	56100	3