KissMeData/037710/min/candle-20250324.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250324	192300	1073516975	29700	29700	29700	29700	282
3	20250324	192200	1073516975	29700	29700	29700	29700	0
4	20250324	192100	1073516975	29700	29700	29700	29700	0
5	20250324	192000	1073516975	29700	29700	29700	29700	0
6	20250324	191900	1073516975	29700	29700	29700	29700	0
7	20250324	191800	1073516975	29700	29700	29700	29700	0
8	20250324	191700	1073516975	29700	29700	29700	29700	0
9	20250324	191600	1073516975	29700	29700	29700	29700	0
10	20250324	191500	1073516975	29700	29700	29700	29700	0
11	20250324	191400	1073516975	29700	29700	29700	29700	0
12	20250324	191300	1073516975	29700	29700	29700	29700	0
13	20250324	191200	1073516975	29700	29700	29700	29700	0
14	20250324	191100	1073516975	29700	29700	29700	29700	0
15	20250324	191000	1073516975	29700	29700	29700	29700	0
16	20250324	190900	1073516975	29700	29700	29700	29700	0
17	20250324	190800	1073516975	29700	29700	29700	29700	0
18	20250324	190700	1073516975	29700	29700	29700	29700	0
19	20250324	190600	1073516975	29700	29700	29700	29700	0
20	20250324	190500	1073516975	29700	29700	29700	29700	0
21	20250324	190400	1073516975	29700	29700	29700	29700	0
22	20250324	190300	1073516975	29700	29700	29700	29700	0
23	20250324	190200	1073516975	29700	29700	29700	29700	0
24	20250324	190100	1073516975	29700	29700	29700	29700	0
25	20250324	190000	1073516975	29700	29700	29700	29700	0
26	20250324	185900	1073516975	29700	29700	29700	29700	0
27	20250324	185800	1073516975	29700	29700	29700	29700	0
28	20250324	185700	1073516975	29700	29700	29700	29700	0
29	20250324	185600	1073516975	29700	29700	29700	29700	0
30	20250324	185500	1073516975	29700	29700	29700	29700	0
31	20250324	185400	1073516975	29700	29700	29700	29700	0
32	20250324	185300	1073516975	29700	29700	29700	29700	282
33	20250324	185200	1073516975	29700	29700	29700	29700	0
34	20250324	185100	1073516975	29700	29700	29700	29700	0
35	20250324	185000	1073516975	29700	29700	29700	29700	0
36	20250324	184900	1073516975	29700	29700	29700	29700	0
37	20250324	184800	1073516975	29700	29700	29700	29700	0
38	20250324	184700	1073516975	29700	29700	29700	29700	0
39	20250324	184600	1073516975	29700	29700	29700	29700	0
40	20250324	184500	1073516975	29700	29700	29700	29700	0
41	20250324	184400	1073516975	29700	29700	29700	29700	0
42	20250324	184300	1073516975	29700	29700	29700	29700	0
43	20250324	184200	1073516975	29700	29700	29700	29700	0
44	20250324	184100	1073516975	29700	29700	29700	29700	0
45	20250324	184000	1073516975	29700	29700	29700	29700	0
46	20250324	183900	1073516975	29700	29700	29700	29700	0
47	20250324	183800	1073516975	29700	29700	29700	29700	0
48	20250324	183700	1073516975	29700	29700	29700	29700	0
49	20250324	183600	1073516975	29700	29700	29700	29700	0
50	20250324	183500	1073516975	29700	29700	29700	29700	0
51	20250324	183400	1073516975	29700	29700	29700	29700	0
52	20250324	183300	1073516975	29700	29700	29700	29700	0
53	20250324	183200	1073516975	29700	29700	29700	29700	0
54	20250324	183100	1073516975	29700	29700	29700	29700	0
55	20250324	183000	1073516975	29700	29700	29700	29700	0
56	20250324	182900	1073516975	29700	29700	29700	29700	0
57	20250324	182800	1073516975	29700	29700	29700	29700	0
58	20250324	182700	1073516975	29700	29700	29700	29700	0
59	20250324	182600	1073516975	29700	29700	29700	29700	0
60	20250324	182500	1073516975	29700	29700	29700	29700	0
61	20250324	182400	1073516975	29700	29700	29700	29700	0
62	20250324	182300	1073516975	29700	29700	29700	29700	282
63	20250324	182200	1073516975	29700	29700	29700	29700	0
64	20250324	182100	1073516975	29700	29700	29700	29700	0
65	20250324	182000	1073516975	29700	29700	29700	29700	0
66	20250324	181900	1073516975	29700	29700	29700	29700	0
67	20250324	181800	1073516975	29700	29700	29700	29700	0
68	20250324	181700	1073516975	29700	29700	29700	29700	0
69	20250324	181600	1073516975	29700	29700	29700	29700	0
70	20250324	181500	1073516975	29700	29700	29700	29700	0
71	20250324	181400	1073516975	29700	29700	29700	29700	0
72	20250324	181300	1073516975	29700	29700	29700	29700	0
73	20250324	181200	1073516975	29700	29700	29700	29700	0
74	20250324	181100	1073516975	29700	29700	29700	29700	0
75	20250324	181000	1073516975	29700	29700	29700	29700	0
76	20250324	180900	1073516975	29700	29700	29700	29700	0
77	20250324	180800	1073516975	29700	29700	29700	29700	0
78	20250324	180700	1073516975	29700	29700	29700	29700	0
79	20250324	180600	1073516975	29700	29700	29700	29700	0
80	20250324	180500	1073516975	29700	29700	29700	29700	0
81	20250324	180400	1073516975	29700	29700	29700	29700	0
82	20250324	180300	1073516975	29700	29700	29700	29700	0
83	20250324	180200	1073516975	29700	29700	29700	29700	0
84	20250324	180100	1073516975	29700	29700	29700	29700	0
85	20250324	180000	1073516975	29700	29700	29700	29700	0
86	20250324	175900	1073516975	29700	29700	29700	29700	0
87	20250324	175800	1073516975	29700	29700	29700	29700	0
88	20250324	175700	1073516975	29700	29700	29700	29700	0
89	20250324	175600	1073516975	29700	29700	29700	29700	0
90	20250324	175500	1073516975	29700	29700	29700	29700	0
91	20250324	175400	1073516975	29700	29700	29700	29700	0
92	20250324	175300	1073516975	29700	29700	29700	29700	282
93	20250324	175200	1073516975	29700	29700	29700	29700	0
94	20250324	175100	1073516975	29700	29700	29700	29700	0
95	20250324	175000	1073516975	29700	29700	29700	29700	0
96	20250324	174900	1073516975	29700	29700	29700	29700	0
97	20250324	174800	1073516975	29700	29700	29700	29700	0
98	20250324	174700	1073516975	29700	29700	29700	29700	0
99	20250324	174600	1073516975	29700	29700	29700	29700	0
100	20250324	174500	1073516975	29700	29700	29700	29700	0
101	20250324	174400	1073516975	29700	29700	29700	29700	0
102	20250324	174300	1073516975	29700	29700	29700	29700	0
103	20250324	174200	1073516975	29700	29700	29700	29700	0
104	20250324	174100	1073516975	29700	29700	29700	29700	0
105	20250324	174000	1073516975	29700	29700	29700	29700	0
106	20250324	173900	1073516975	29700	29700	29700	29700	0
107	20250324	173800	1073516975	29700	29700	29700	29700	0
108	20250324	173700	1073516975	29700	29700	29700	29700	0
109	20250324	173600	1073516975	29700	29700	29700	29700	0
110	20250324	173500	1073516975	29700	29700	29700	29700	0
111	20250324	173400	1073516975	29700	29700	29700	29700	0
112	20250324	173300	1073516975	29700	29700	29700	29700	0
113	20250324	173200	1073516975	29700	29700	29700	29700	0
114	20250324	173100	1073516975	29700	29700	29700	29700	0
115	20250324	173000	1073516975	29700	29700	29700	29700	0
116	20250324	172900	1073516975	29700	29700	29700	29700	0
117	20250324	172800	1073516975	29700	29700	29700	29700	0
118	20250324	172700	1073516975	29700	29700	29700	29700	0
119	20250324	172600	1073516975	29700	29700	29700	29700	0
120	20250324	172500	1073516975	29700	29700	29700	29700	0
121	20250324	172400	1073516975	29700	29700	29700	29700	0
122	20250324	172300	1073516975	29700	29700	29700	29700	282
123	20250324	172200	1073516975	29700	29700	29700	29700	0
124	20250324	172100	1073516975	29700	29700	29700	29700	0
125	20250324	172000	1073516975	29700	29700	29700	29700	0
126	20250324	171900	1073516975	29700	29700	29700	29700	0
127	20250324	171800	1073516975	29700	29700	29700	29700	0
128	20250324	171700	1073516975	29700	29700	29700	29700	0
129	20250324	171600	1073516975	29700	29700	29700	29700	0
130	20250324	171500	1073516975	29700	29700	29700	29700	0
131	20250324	171400	1073516975	29700	29700	29700	29700	0
132	20250324	171300	1073516975	29700	29700	29700	29700	0
133	20250324	171200	1073516975	29700	29700	29700	29700	0
134	20250324	171100	1073516975	29700	29700	29700	29700	0
135	20250324	171000	1073516975	29700	29700	29700	29700	0
136	20250324	170900	1073516975	29700	29700	29700	29700	0
137	20250324	170800	1073516975	29700	29700	29700	29700	0
138	20250324	170700	1073516975	29700	29700	29700	29700	0
139	20250324	170600	1073516975	29700	29700	29700	29700	0
140	20250324	170500	1073516975	29700	29700	29700	29700	0
141	20250324	170400	1073516975	29700	29700	29700	29700	0
142	20250324	170300	1073516975	29700	29700	29700	29700	0
143	20250324	170200	1073516975	29700	29700	29700	29700	0
144	20250324	170100	1073516975	29700	29700	29700	29700	0
145	20250324	170000	1073516975	29700	29700	29700	29700	0
146	20250324	165900	1073516975	29700	29700	29700	29700	0
147	20250324	165800	1073516975	29700	29700	29700	29700	0
148	20250324	165700	1073516975	29700	29700	29700	29700	0
149	20250324	165600	1073516975	29700	29700	29700	29700	0
150	20250324	165500	1073516975	29700	29700	29700	29700	0
151	20250324	165400	1073516975	29700	29700	29700	29700	0
152	20250324	165300	1073516975	29700	29700	29700	29700	282
153	20250324	165200	1073516975	29700	29700	29700	29700	0
154	20250324	165100	1073516975	29700	29700	29700	29700	0
155	20250324	165000	1073516975	29700	29700	29700	29700	0
156	20250324	164900	1073516975	29700	29700	29700	29700	0
157	20250324	164800	1073516975	29700	29700	29700	29700	0
158	20250324	164700	1073516975	29700	29700	29700	29700	0
159	20250324	164600	1073516975	29700	29700	29700	29700	0
160	20250324	164500	1073516975	29700	29700	29700	29700	0
161	20250324	164400	1073516975	29700	29700	29700	29700	0
162	20250324	164300	1073516975	29700	29700	29700	29700	0
163	20250324	164200	1073516975	29700	29700	29700	29700	0
164	20250324	164100	1073516975	29700	29700	29700	29700	0
165	20250324	164000	1073516975	29700	29700	29700	29700	0
166	20250324	163900	1073516975	29700	29700	29700	29700	0
167	20250324	163800	1073516975	29700	29700	29700	29700	0
168	20250324	163700	1073516975	29700	29700	29700	29700	0
169	20250324	163600	1073516975	29700	29700	29700	29700	0
170	20250324	163500	1073516975	29700	29700	29700	29700	0
171	20250324	163400	1073516975	29700	29700	29700	29700	0
172	20250324	163300	1073516975	29700	29700	29700	29700	0
173	20250324	163200	1073516975	29700	29700	29700	29700	0
174	20250324	163100	1073516975	29700	29700	29700	29700	0
175	20250324	163000	1073516975	29700	29700	29700	29700	0
176	20250324	162900	1073516975	29700	29700	29700	29700	0
177	20250324	162800	1073516975	29700	29700	29700	29700	0
178	20250324	162700	1073516975	29700	29700	29700	29700	0
179	20250324	162600	1073516975	29700	29700	29700	29700	0
180	20250324	162500	1073516975	29700	29700	29700	29700	0
181	20250324	162400	1073516975	29700	29700	29700	29700	0
182	20250324	162300	1073516975	29700	29700	29700	29700	282
183	20250324	162200	1073516975	29700	29700	29700	29700	0
184	20250324	162100	1073516975	29700	29700	29700	29700	0
185	20250324	162000	1073516975	29700	29700	29700	29700	0
186	20250324	161900	1073516975	29700	29700	29700	29700	0
187	20250324	161800	1073516975	29700	29700	29700	29700	0
188	20250324	161700	1073516975	29700	29700	29700	29700	0
189	20250324	161600	1073516975	29700	29700	29700	29700	0
190	20250324	161500	1073516975	29700	29700	29700	29700	0
191	20250324	161400	1073516975	29700	29700	29700	29700	0
192	20250324	161300	1073516975	29700	29700	29700	29700	0
193	20250324	161200	1073516975	29700	29700	29700	29700	0
194	20250324	161100	1073516975	29700	29700	29700	29700	0
195	20250324	161000	1073516975	29700	29700	29700	29700	0
196	20250324	160900	1073516975	29700	29700	29700	29700	0
197	20250324	160800	1073516975	29700	29700	29700	29700	0
198	20250324	160700	1073516975	29700	29700	29700	29700	0
199	20250324	160600	1073516975	29700	29700	29700	29700	0
200	20250324	160500	1073516975	29700	29700	29700	29700	0
201	20250324	160400	1073516975	29700	29700	29700	29700	0
202	20250324	160300	1073516975	29700	29700	29700	29700	0
203	20250324	160200	1073516975	29700	29700	29700	29700	0
204	20250324	160100	1073516975	29700	29700	29700	29700	0
205	20250324	160000	1073516975	29700	29700	29700	29700	0
206	20250324	155900	1073516975	29700	29700	29700	29700	0
207	20250324	155800	1073516975	29700	29700	29700	29700	0
208	20250324	155700	1073516975	29700	29700	29700	29700	0
209	20250324	155600	1073516975	29700	29700	29700	29700	0
210	20250324	155500	1073516975	29700	29700	29700	29700	0
211	20250324	155400	1073516975	29700	29700	29700	29700	0
212	20250324	155300	1073516975	29700	29700	29700	29700	282
213	20250324	155200	1073516975	29700	29700	29700	29700	0
214	20250324	155100	1073516975	29700	29700	29700	29700	0
215	20250324	155000	1073516975	29700	29700	29700	29700	0
216	20250324	154900	1073516975	29700	29700	29700	29700	0
217	20250324	154800	1073516975	29700	29700	29700	29700	0
218	20250324	154700	1073516975	29700	29700	29700	29700	0
219	20250324	154600	1073516975	29700	29700	29700	29700	0
220	20250324	154500	1073516975	29700	29700	29700	29700	0
221	20250324	154400	1073516975	29700	29700	29700	29700	0
222	20250324	154300	1073516975	29700	29700	29700	29700	0
223	20250324	154200	1073516975	29700	29700	29700	29700	0
224	20250324	154100	1073516975	29700	29700	29700	29700	0
225	20250324	154000	1073516975	29700	29700	29700	29700	0
226	20250324	153900	1073516975	29700	29700	29700	29700	0
227	20250324	153800	1073516975	29700	29700	29700	29700	0
228	20250324	153700	1073516975	29700	29700	29700	29700	0
229	20250324	153600	1073516975	29700	29700	29700	29700	0
230	20250324	153500	1073516975	29700	29700	29700	29700	0
231	20250324	153400	1073516975	29700	29700	29700	29700	0
232	20250324	153300	1073516975	29700	29700	29700	29700	0
233	20250324	153200	1073516975	29700	29700	29700	29700	0
234	20250324	153100	1073516975	29700	29700	29700	29700	0
235	20250324	153000	1073516975	29700	29700	29700	29700	282
236	20250324	152900	1065141575	29700	29700	29700	29700	0
237	20250324	152800	1065141575	29700	29700	29700	29700	0
238	20250324	152700	1065141575	29700	29700	29700	29700	0
239	20250324	152600	1065141575	29700	29700	29700	29700	0
240	20250324	152500	1065141575	29700	29700	29700	29700	0
241	20250324	152400	1065141575	29700	29700	29700	29700	0
242	20250324	152300	1065141575	29700	29700	29700	29700	0
243	20250324	152200	1065141575	29700	29700	29700	29700	0
244	20250324	152100	1065141575	29700	29700	29700	29700	0
245	20250324	152000	1065141575	29700	29700	29700	29700	0
246	20250324	151900	1065141575	29700	29700	29700	29650	49
247	20250324	151800	1063688225	29650	29700	29700	29650	308
248	20250324	151700	1054555725	29650	29650	29650	29650	0
249	20250324	151600	1054555725	29650	29650	29650	29650	0
250	20250324	151500	1054555725	29650	29700	29700	29650	35
251	20250324	151400	1053517625	29700	29650	29700	29650	112
252	20250324	151300	1050191825	29700	29700	29700	29700	0
253	20250324	151200	1050191825	29700	29650	29700	29650	25
254	20250324	151100	1049449975	29700	29700	29700	29700	81
255	20250324	151000	1047044275	29650	29700	29700	29650	413
256	20250324	150900	1034781175	29700	29700	29700	29700	0
257	20250324	150800	1034781175	29700	29675	29700	29675	2
258	20250324	150700	1034721800	29650	29650	29650	29650	0
259	20250324	150600	1034721800	29650	29650	29650	29650	0
260	20250324	150500	1034721800	29650	29650	29650	29650	0
261	20250324	150400	1034721800	29650	29650	29650	29650	0
262	20250324	150300	1034721800	29650	29650	29650	29650	0
263	20250324	150200	1034721800	29650	29650	29650	29650	0
264	20250324	150100	1034721800	29650	29650	29650	29650	0
265	20250324	150000	1034721800	29650	29650	29650	29650	9
266	20250324	145900	1034454950	29700	29700	29700	29700	0
267	20250324	145800	1034454950	29700	29650	29700	29650	34
268	20250324	145700	1033446675	29650	29650	29650	29650	6
269	20250324	145600	1033268775	29650	29650	29650	29650	46
270	20250324	145500	1031904875	29675	29650	29700	29650	14
271	20250324	145400	1031489700	29700	29650	29700	29650	55
272	20250324	145300	1029856450	29650	29650	29650	29650	0
273	20250324	145200	1029856450	29650	29650	29650	29650	0
274	20250324	145100	1029856450	29650	29650	29650	29650	4
275	20250324	145000	1029737850	29650	29650	29650	29650	0
276	20250324	144900	1029737850	29650	29700	29700	29650	145
277	20250324	144800	1025433600	29650	29650	29650	29650	4
278	20250324	144700	1025315000	29650	29650	29650	29650	0
279	20250324	144600	1025315000	29650	29650	29650	29650	39
280	20250324	144500	1024158650	29650	29650	29650	29650	5
281	20250324	144400	1024010400	29650	29700	29700	29650	45
282	20250324	144300	1022675900	29700	29650	29700	29650	14
283	20250324	144200	1022260350	29650	29650	29650	29650	0
284	20250324	144100	1022260350	29650	29650	29650	29650	0
285	20250324	144000	1022260350	29650	29650	29650	29650	5
286	20250324	143900	1022112100	29650	29650	29650	29650	0
287	20250324	143800	1022112100	29650	29650	29650	29650	0
288	20250324	143700	1022112100	29650	29650	29650	29650	5
289	20250324	143600	1021963850	29650	29650	29650	29650	0
290	20250324	143500	1021963850	29650	29650	29650	29650	0
291	20250324	143400	1021963850	29650	29650	29650	29650	5
292	20250324	143300	1021815600	29650	29700	29700	29650	127
293	20250324	143200	1018050000	29650	29650	29650	29650	2
294	20250324	143100	1017990700	29650	29650	29650	29650	6
295	20250324	143000	1017812800	29650	29650	29650	29650	0
296	20250324	142900	1017812800	29650	29650	29650	29650	12
297	20250324	142800	1017457000	29650	29700	29700	29650	100
298	20250324	142700	1014487250	29650	29650	29650	29650	17
299	20250324	142600	1013983200	29650	29650	29700	29650	243
300	20250324	142500	1006770550	29700	29650	29700	29650	691
301	20250324	142400	986282300	29650	29650	29650	29650	1
302	20250324	142300	986252650	29600	29600	29600	29600	5
303	20250324	142200	986104650	29600	29600	29600	29600	0
304	20250324	142100	986104650	29600	29600	29600	29600	0
305	20250324	142000	986104650	29600	29600	29600	29600	4
306	20250324	141900	985986250	29650	29650	29650	29650	3
307	20250324	141800	985897300	29650	29650	29650	29650	0
308	20250324	141700	985897300	29650	29650	29650	29600	67
309	20250324	141600	983911000	29650	29650	29650	29650	0
310	20250324	141500	983911000	29650	29650	29650	29650	173
311	20250324	141400	978781550	29600	29600	29600	29600	4
312	20250324	141300	978663150	29600	29600	29600	29600	100
313	20250324	141200	975703150	29600	29600	29600	29600	100
314	20250324	141100	972743150	29650	29600	29650	29600	706
315	20250324	141000	951845450	29600	29600	29600	29600	1
316	20250324	140900	951815850	29600	29600	29600	29600	4
317	20250324	140800	951697450	29650	29650	29650	29650	138
318	20250324	140700	947605750	29650	29650	29650	29650	103
319	20250324	140600	944551800	29600	29650	29650	29600	242
320	20250324	140500	937376700	29600	29600	29600	29600	0
321	20250324	140400	937376700	29600	29600	29600	29600	0
322	20250324	140300	937376700	29600	29600	29600	29600	4
323	20250324	140200	937258300	29600	29600	29600	29600	0
324	20250324	140100	937258300	29600	29600	29600	29600	0
325	20250324	140000	937258300	29600	29600	29600	29600	4
326	20250324	135900	937139900	29600	29600	29600	29600	0
327	20250324	135800	937139900	29600	29600	29600	29600	0
328	20250324	135700	937139900	29600	29650	29650	29600	23
329	20250324	135600	936458200	29650	29650	29650	29650	0
330	20250324	135500	936458200	29650	29650	29650	29650	1
331	20250324	135400	936428550	29600	29600	29600	29600	5
332	20250324	135300	936280550	29600	29600	29600	29600	0
333	20250324	135200	936280550	29600	29600	29600	29600	4
334	20250324	135100	936162150	29600	29600	29600	29600	1176
335	20250324	135000	901352550	29600	29600	29600	29600	0
336	20250324	134900	901352550	29600	29600	29600	29600	4
337	20250324	134800	901234150	29600	29600	29600	29600	0
338	20250324	134700	901234150	29600	29600	29600	29600	0
339	20250324	134600	901234150	29600	29625	29625	29600	5
340	20250324	134500	901086125	29650	29650	29650	29650	0
341	20250324	134400	901086125	29650	29650	29650	29650	1
342	20250324	134300	901056475	29600	29625	29625	29600	5
343	20250324	134200	900908450	29625	29625	29625	29625	0
344	20250324	134100	900908450	29625	29625	29625	29625	0
345	20250324	134000	900908450	29625	29625	29625	29625	4
346	20250324	133900	900789950	29625	29625	29625	29625	0
347	20250324	133800	900789950	29625	29625	29625	29625	1
348	20250324	133700	900760325	29625	29650	29650	29625	34
349	20250324	133600	899752325	29650	29650	29650	29650	0
350	20250324	133500	899752325	29650	29625	29650	29625	7
351	20250324	133400	899544925	29625	29625	29625	29625	5
352	20250324	133300	899396800	29600	29600	29600	29600	0
353	20250324	133200	899396800	29600	29625	29650	29600	11
354	20250324	133100	899070975	29650	29650	29650	29650	131
355	20250324	133000	895186825	29600	29600	29600	29600	0
356	20250324	132900	895186825	29600	29600	29600	29600	5
357	20250324	132800	895038825	29600	29600	29600	29600	0
358	20250324	132700	895038825	29600	29600	29600	29600	0
359	20250324	132600	895038825	29600	29600	29600	29600	76
360	20250324	132500	892789225	29600	29600	29600	29600	0
361	20250324	132400	892789225	29600	29600	29600	29600	0
362	20250324	132300	892789225	29600	29600	29600	29600	100
363	20250324	132200	889829225	29600	29600	29600	29600	0
364	20250324	132100	889829225	29600	29600	29600	29600	0
365	20250324	132000	889829225	29600	29600	29600	29600	4
366	20250324	131900	889710825	29600	29600	29600	29600	111
367	20250324	131800	886425225	29600	29600	29600	29600	5
368	20250324	131700	886277225	29650	29650	29650	29650	0
369	20250324	131600	886277225	29650	29600	29650	29600	2
370	20250324	131500	886217975	29600	29600	29600	29600	5
371	20250324	131400	886069975	29600	29600	29600	29600	0
372	20250324	131300	886069975	29600	29600	29600	29600	0
373	20250324	131200	886069975	29600	29650	29650	29600	278
374	20250324	131100	877827525	29600	29600	29600	29600	0
375	20250324	131000	877827525	29600	29600	29600	29600	0
376	20250324	130900	877827525	29600	29600	29600	29600	4
377	20250324	130800	877709125	29600	29600	29600	29600	2
378	20250324	130700	877649925	29600	29600	29600	29600	0
379	20250324	130600	877649925	29600	29600	29600	29600	15
380	20250324	130500	877205925	29600	29600	29600	29600	0
381	20250324	130400	877205925	29600	29600	29600	29600	4
382	20250324	130300	877087525	29650	29650	29650	29650	10
383	20250324	130200	876791025	29600	29600	29600	29600	0
384	20250324	130100	876791025	29600	29600	29600	29600	4
385	20250324	130000	876672625	29600	29600	29600	29600	0
386	20250324	125900	876672625	29600	29600	29600	29600	0
387	20250324	125800	876672625	29600	29600	29600	29600	44
388	20250324	125700	875370225	29650	29650	29650	29650	10
389	20250324	125600	875073725	29650	29650	29650	29650	100
390	20250324	125500	872108725	29600	29600	29600	29600	5
391	20250324	125400	871960725	29650	29650	29650	29600	759
392	20250324	125300	849456775	29600	29600	29600	29600	0
393	20250324	125200	849456775	29600	29600	29600	29600	4
394	20250324	125100	849338375	29600	29600	29600	29600	8
395	20250324	125000	849101575	29650	29650	29650	29650	14
396	20250324	124900	848686475	29600	29600	29600	29600	54
397	20250324	124800	847088075	29600	29600	29600	29600	0
398	20250324	124700	847088075	29600	29600	29600	29600	12
399	20250324	124600	846732875	29600	29600	29600	29600	3
400	20250324	124500	846644075	29600	29600	29600	29600	0
401	20250324	124400	846644075	29600	29600	29600	29600	8
402	20250324	124300	846407275	29600	29600	29600	29600	3
403	20250324	124200	846318475	29600	29600	29600	29600	0
404	20250324	124100	846318475	29600	29600	29600	29600	4
405	20250324	124000	846200075	29650	29650	29650	29650	25
406	20250324	123900	845458825	29600	29600	29600	29600	0
407	20250324	123800	845458825	29600	29600	29600	29600	3
408	20250324	123700	845370025	29600	29600	29600	29600	0
409	20250324	123600	845370025	29600	29600	29600	29600	0
410	20250324	123500	845370025	29600	29600	29600	29600	40
411	20250324	123400	844186025	29600	29600	29600	29600	22
412	20250324	123300	843534825	29600	29600	29600	29600	41
413	20250324	123200	842321225	29600	29600	29600	29600	295
414	20250324	123100	833589225	29600	29600	29600	29600	0
415	20250324	123000	833589225	29600	29600	29600	29600	3
416	20250324	122900	833500425	29600	29600	29625	29600	1945
417	20250324	122800	775928375	29600	29600	29600	29600	0
418	20250324	122700	775928375	29600	29575	29600	29575	149
419	20250324	122600	771518175	29600	29600	29600	29600	1
420	20250324	122500	771488575	29600	29600	29600	29600	505
421	20250324	122400	756540575	29600	29600	29600	29600	1
422	20250324	122300	756510975	29575	29600	29600	29575	9
423	20250324	122200	756244775	29600	29600	29600	29600	0
424	20250324	122100	756244775	29600	29600	29600	29600	117
425	20250324	122000	752781575	29600	29575	29600	29575	18
426	20250324	121900	752248975	29600	29600	29600	29600	0
427	20250324	121800	752248975	29600	29600	29600	29600	0
428	20250324	121700	752248975	29600	29600	29600	29600	77
429	20250324	121600	749969775	29550	29550	29550	29550	8
430	20250324	121500	749733375	29600	29600	29600	29600	0
431	20250324	121400	749733375	29600	29600	29600	29600	33
432	20250324	121300	748756575	29550	29550	29550	29550	8
433	20250324	121200	748520175	29600	29600	29600	29600	1
434	20250324	121100	748490575	29550	29550	29550	29550	0
435	20250324	121000	748490575	29550	29550	29550	29550	0
436	20250324	120900	748490575	29550	29550	29550	29550	8
437	20250324	120800	748254175	29550	29550	29550	29550	0
438	20250324	120700	748254175	29550	29550	29550	29550	0
439	20250324	120600	748254175	29550	29550	29550	29550	8
440	20250324	120500	748017775	29600	29600	29600	29600	0
441	20250324	120400	748017775	29600	29600	29600	29600	1
442	20250324	120300	747988175	29600	29600	29600	29600	1001
443	20250324	120200	718358575	29600	29600	29600	29600	0
444	20250324	120100	718358575	29600	29600	29600	29600	0
445	20250324	120000	718358575	29600	29600	29600	29600	0
446	20250324	115900	718358575	29600	29600	29600	29600	8
447	20250324	115800	718121775	29600	29600	29600	29600	0
448	20250324	115700	718121775	29600	29600	29600	29600	0
449	20250324	115600	718121775	29600	29600	29600	29600	11
450	20250324	115500	717796175	29600	29600	29600	29600	1
451	20250324	115400	717766575	29600	29600	29600	29600	4
452	20250324	115300	717648175	29600	29600	29600	29600	13
453	20250324	115200	717263375	29600	29600	29600	29600	8
454	20250324	115100	717026575	29600	29600	29600	29600	3
455	20250324	115000	716937775	29600	29600	29600	29600	0
456	20250324	114900	716937775	29600	29600	29600	29600	8
457	20250324	114800	716700975	29600	29600	29600	29600	5
458	20250324	114700	716552975	29600	29600	29600	29600	52
459	20250324	114600	715013775	29600	29600	29600	29600	0
460	20250324	114500	715013775	29600	29600	29600	29600	11
461	20250324	114400	714688175	29600	29600	29600	29600	0
462	20250324	114300	714688175	29600	29600	29600	29600	24
463	20250324	114200	713977775	29650	29650	29650	29650	0
464	20250324	114100	713977775	29650	29650	29650	29650	1
465	20250324	114000	713948125	29600	29600	29600	29600	4
466	20250324	113900	713829725	29600	29600	29600	29600	8
467	20250324	113800	713592925	29600	29600	29600	29600	0
468	20250324	113700	713592925	29600	29600	29600	29600	3
469	20250324	113600	713504125	29600	29600	29600	29600	0
470	20250324	113500	713504125	29600	29600	29600	29600	8
471	20250324	113400	713267325	29600	29600	29600	29600	4
472	20250324	113300	713148925	29600	29600	29600	29600	11
473	20250324	113200	712823325	29600	29600	29600	29600	8
474	20250324	113100	712586525	29600	29600	29600	29600	136
475	20250324	113000	708560925	29550	29550	29550	29550	0
476	20250324	112900	708560925	29550	29550	29550	29550	3
477	20250324	112800	708472275	29550	29550	29550	29550	8
478	20250324	112700	708235875	29600	29600	29600	29600	194
479	20250324	112600	702493475	29600	29600	29600	29600	4
480	20250324	112500	702375075	29650	29600	29650	29600	9
481	20250324	112400	702108625	29600	29600	29600	29600	0
482	20250324	112300	702108625	29600	29600	29600	29600	4
483	20250324	112200	701990225	29600	29600	29600	29600	1
484	20250324	112100	701960625	29600	29600	29600	29600	11
485	20250324	112000	701635025	29600	29600	29600	29600	20
486	20250324	111900	701043025	29600	29600	29600	29600	232
487	20250324	111800	694175825	29600	29600	29600	29600	792
488	20250324	111700	670732625	29650	29650	29650	29650	1177
489	20250324	111600	635834575	29650	29650	29650	29650	1
490	20250324	111500	635804925	29600	29600	29600	29600	4
491	20250324	111400	635686525	29600	29600	29600	29600	8
492	20250324	111300	635449725	29600	29600	29600	29600	0
493	20250324	111200	635449725	29600	29600	29600	29600	3
494	20250324	111100	635360925	29600	29600	29600	29600	8
495	20250324	111000	635124125	29600	29600	29600	29600	0
496	20250324	110900	635124125	29600	29650	29650	29600	39
497	20250324	110800	633967925	29650	29600	29650	29600	59
498	20250324	110700	632221475	29600	29600	29600	29600	3
499	20250324	110600	632132675	29650	29650	29650	29650	0
500	20250324	110500	632132675	29650	29650	29650	29650	64
501	20250324	110400	630235075	29650	29600	29650	29600	8
502	20250324	110300	629998075	29600	29600	29600	29600	0
503	20250324	110200	629998075	29600	29600	29600	29600	0
504	20250324	110100	629998075	29600	29600	29600	29600	3
505	20250324	110000	629909275	29600	29600	29600	29600	0
506	20250324	105900	629909275	29600	29600	29600	29600	0
507	20250324	105800	629909275	29600	29600	29600	29600	4
508	20250324	105700	629790875	29600	29600	29600	29600	0
509	20250324	105600	629790875	29600	29600	29600	29600	6
510	20250324	105500	629613275	29650	29650	29650	29650	7
511	20250324	105400	629405725	29600	29600	29600	29600	0
512	20250324	105300	629405725	29600	29600	29600	29600	8
513	20250324	105200	629168925	29600	29600	29600	29600	975
514	20250324	105100	600308925	29550	29550	29550	29550	0
515	20250324	105000	600308925	29550	29600	29600	29550	620
516	20250324	104900	581957475	29600	29600	29600	29600	2
517	20250324	104800	581898275	29550	29550	29550	29550	0
518	20250324	104700	581898275	29550	29600	29600	29550	21
519	20250324	104600	581277150	29600	29600	29600	29600	120
520	20250324	104500	577725150	29600	29600	29600	29600	12
521	20250324	104400	577369950	29550	29550	29550	29550	13
522	20250324	104300	576985800	29550	29550	29550	29550	0
523	20250324	104200	576985800	29550	29550	29550	29550	4
524	20250324	104100	576867600	29550	29550	29550	29550	0
525	20250324	104000	576867600	29550	29575	29575	29550	8
526	20250324	103900	576631150	29550	29550	29550	29550	5
527	20250324	103800	576483400	29600	29600	29600	29600	0
528	20250324	103700	576483400	29600	29600	29600	29550	487
529	20250324	103600	562068450	29600	29575	29600	29575	5
530	20250324	103500	561920550	29600	29600	29600	29600	0
531	20250324	103400	561920550	29600	29600	29600	29600	1
532	20250324	103300	561890950	29550	29575	29600	29550	111
533	20250324	103200	558607650	29575	29550	29575	29550	1164
534	20250324	103100	524211300	29550	29550	29550	29550	4
535	20250324	103000	524093100	29575	29550	29575	29550	26
536	20250324	102900	523324350	29550	29550	29550	29550	1225
537	20250324	102800	487125600	29550	29575	29575	29550	7
538	20250324	102700	486918650	29575	29550	29575	29550	1195
539	20250324	102600	451606375	29550	29550	29550	29550	8
540	20250324	102500	451369975	29550	29550	29550	29550	3
541	20250324	102400	451281325	29550	29550	29550	29550	0
542	20250324	102300	451281325	29550	29550	29550	29550	8
543	20250324	102200	451044925	29550	29550	29550	29550	2
544	20250324	102100	450985825	29550	29550	29550	29550	0
545	20250324	102000	450985825	29550	29550	29550	29550	8
546	20250324	101900	450749425	29600	29600	29600	29600	40
547	20250324	101800	449565425	29600	29600	29600	29600	100
548	20250324	101700	446605425	29600	29600	29600	29600	7
549	20250324	101600	446398225	29550	29575	29600	29550	11
550	20250324	101500	446073050	29550	29550	29550	29550	0
551	20250324	101400	446073050	29550	29575	29575	29550	800
552	20250324	101300	422432950	29600	29550	29600	29550	11
553	20250324	101200	422107750	29600	29600	29600	29600	12
554	20250324	101100	421752550	29600	29600	29600	29600	1
555	20250324	101000	421722950	29550	29550	29550	29550	218
556	20250324	100900	415281050	29550	29550	29550	29550	8
557	20250324	100800	415044650	29600	29600	29600	29600	96
558	20250324	100700	412203050	29600	29600	29600	29600	0
559	20250324	100600	412203050	29600	29600	29600	29550	12
560	20250324	100500	411848250	29600	29600	29600	29600	21
561	20250324	100400	411226650	29600	29600	29600	29600	3
562	20250324	100300	411137850	29600	29550	29600	29550	1076
563	20250324	100200	379341200	29550	29550	29550	29550	1009
564	20250324	100100	349525250	29600	29600	29600	29600	0
565	20250324	100000	349525250	29600	29600	29600	29600	1
566	20250324	095900	349495650	29550	29550	29550	29550	9
567	20250324	095800	349229700	29600	29600	29600	29600	0
568	20250324	095700	349229700	29600	29600	29600	29600	34
569	20250324	095600	348223300	29550	29600	29600	29550	1319
570	20250324	095500	309238050	29550	29550	29550	29550	9
571	20250324	095400	308972100	29600	29600	29600	29600	14
572	20250324	095300	308557700	29550	29550	29550	29550	0
573	20250324	095200	308557700	29550	29550	29550	29550	9
574	20250324	095100	308291750	29600	29600	29600	29600	1
575	20250324	095000	308262150	29600	29600	29600	29600	48
576	20250324	094900	306841350	29550	29600	29600	29550	14
577	20250324	094800	306427400	29550	29600	29600	29550	167
578	20250324	094700	301490050	29600	29600	29600	29600	5
579	20250324	094600	301342050	29600	29600	29600	29600	1
580	20250324	094500	301312450	29550	29550	29550	29550	9
581	20250324	094400	301046500	29600	29600	29600	29600	32
582	20250324	094300	300099300	29600	29600	29600	29600	3
583	20250324	094200	300010500	29550	29550	29550	29550	9
584	20250324	094100	299744550	29600	29600	29600	29600	0
585	20250324	094000	299744550	29600	29600	29600	29600	0
586	20250324	093900	299744550	29600	29600	29600	29600	273
587	20250324	093800	291663750	29600	29550	29600	29550	19
588	20250324	093700	291101800	29550	29550	29550	29550	50
589	20250324	093600	289624300	29550	29550	29550	29550	0
590	20250324	093500	289624300	29550	29550	29550	29550	9
591	20250324	093400	289358350	29550	29600	29600	29550	939
592	20250324	093300	261609500	29575	29575	29575	29575	0
593	20250324	093200	261609500	29575	29575	29575	29575	3
594	20250324	093100	261520775	29600	29600	29600	29600	1
595	20250324	093000	261491175	29600	29600	29600	29600	4
596	20250324	092900	261372775	29600	29600	29600	29600	2
597	20250324	092800	261313575	29600	29600	29600	29550	15
598	20250324	092700	260870025	29600	29600	29600	29600	160
599	20250324	092600	256134025	29650	29650	29650	29650	0
600	20250324	092500	256134025	29650	29650	29650	29650	1
601	20250324	092400	256104375	29600	29600	29600	29600	0
602	20250324	092300	256104375	29600	29600	29600	29600	0
603	20250324	092200	256104375	29600	29600	29600	29600	0
604	20250324	092100	256104375	29600	29600	29600	29600	0
605	20250324	092000	256104375	29600	29600	29600	29600	1
606	20250324	091900	256074775	29600	29600	29600	29600	0
607	20250324	091800	256074775	29600	29600	29600	29600	31
608	20250324	091700	255157175	29600	29650	29650	29600	868
609	20250324	091600	229462875	29600	29600	29600	29600	0
610	20250324	091500	229462875	29600	29600	29600	29600	0
611	20250324	091400	229462875	29600	29600	29600	29600	761
612	20250324	091300	206937275	29600	29600	29600	29600	3
613	20250324	091200	206848475	29600	29600	29600	29600	80
614	20250324	091100	204480475	29550	29600	29600	29550	442
615	20250324	091000	191405225	29600	29600	29600	29600	157
616	20250324	090900	186758025	29600	29600	29600	29600	5
617	20250324	090800	186610025	29600	29600	29600	29600	1015
618	20250324	090700	156566025	29600	29550	29600	29550	410
619	20250324	090600	144450350	29550	29550	29550	29525	114
620	20250324	090500	141081700	29550	29550	29550	29550	435
621	20250324	090400	128227450	29550	29550	29550	29550	200
622	20250324	090300	122317450	29550	29550	29550	29500	583
623	20250324	090200	105102600	29550	29550	29550	29550	60
624	20250324	090100	103329600	29500	29500	29550	29500	956
625	20250324	090000	75087600	29550	29600	29600	29550	2540