KissMeData/067280/min/candle-20250324.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250324	194700	107103850	32400	32400	32400	32400	109
3	20250324	194600	107103850	32400	32400	32400	32400	0
4	20250324	194500	107103850	32400	32400	32400	32400	0
5	20250324	194400	107103850	32400	32400	32400	32400	0
6	20250324	194300	107103850	32400	32400	32400	32400	0
7	20250324	194200	107103850	32400	32400	32400	32400	0
8	20250324	194100	107103850	32400	32400	32400	32400	0
9	20250324	194000	107103850	32400	32400	32400	32400	0
10	20250324	193900	107103850	32400	32400	32400	32400	0
11	20250324	193800	107103850	32400	32400	32400	32400	0
12	20250324	193700	107103850	32400	32400	32400	32400	0
13	20250324	193600	107103850	32400	32400	32400	32400	0
14	20250324	193500	107103850	32400	32400	32400	32400	0
15	20250324	193400	107103850	32400	32400	32400	32400	0
16	20250324	193300	107103850	32400	32400	32400	32400	0
17	20250324	193200	107103850	32400	32400	32400	32400	0
18	20250324	193100	107103850	32400	32400	32400	32400	0
19	20250324	193000	107103850	32400	32400	32400	32400	0
20	20250324	192900	107103850	32400	32400	32400	32400	0
21	20250324	192800	107103850	32400	32400	32400	32400	0
22	20250324	192700	107103850	32400	32400	32400	32400	0
23	20250324	192600	107103850	32400	32400	32400	32400	0
24	20250324	192500	107103850	32400	32400	32400	32400	0
25	20250324	192400	107103850	32400	32400	32400	32400	0
26	20250324	192300	107103850	32400	32400	32400	32400	0
27	20250324	192200	107103850	32400	32400	32400	32400	0
28	20250324	192100	107103850	32400	32400	32400	32400	0
29	20250324	192000	107103850	32400	32400	32400	32400	0
30	20250324	191900	107103850	32400	32400	32400	32400	0
31	20250324	191800	107103850	32400	32400	32400	32400	0
32	20250324	191700	107103850	32400	32400	32400	32400	109
33	20250324	191600	107103850	32400	32400	32400	32400	0
34	20250324	191500	107103850	32400	32400	32400	32400	0
35	20250324	191400	107103850	32400	32400	32400	32400	0
36	20250324	191300	107103850	32400	32400	32400	32400	0
37	20250324	191200	107103850	32400	32400	32400	32400	0
38	20250324	191100	107103850	32400	32400	32400	32400	0
39	20250324	191000	107103850	32400	32400	32400	32400	0
40	20250324	190900	107103850	32400	32400	32400	32400	0
41	20250324	190800	107103850	32400	32400	32400	32400	0
42	20250324	190700	107103850	32400	32400	32400	32400	0
43	20250324	190600	107103850	32400	32400	32400	32400	0
44	20250324	190500	107103850	32400	32400	32400	32400	0
45	20250324	190400	107103850	32400	32400	32400	32400	0
46	20250324	190300	107103850	32400	32400	32400	32400	0
47	20250324	190200	107103850	32400	32400	32400	32400	0
48	20250324	190100	107103850	32400	32400	32400	32400	0
49	20250324	190000	107103850	32400	32400	32400	32400	0
50	20250324	185900	107103850	32400	32400	32400	32400	0
51	20250324	185800	107103850	32400	32400	32400	32400	0
52	20250324	185700	107103850	32400	32400	32400	32400	0
53	20250324	185600	107103850	32400	32400	32400	32400	0
54	20250324	185500	107103850	32400	32400	32400	32400	0
55	20250324	185400	107103850	32400	32400	32400	32400	0
56	20250324	185300	107103850	32400	32400	32400	32400	0
57	20250324	185200	107103850	32400	32400	32400	32400	0
58	20250324	185100	107103850	32400	32400	32400	32400	0
59	20250324	185000	107103850	32400	32400	32400	32400	0
60	20250324	184900	107103850	32400	32400	32400	32400	0
61	20250324	184800	107103850	32400	32400	32400	32400	0
62	20250324	184700	107103850	32400	32400	32400	32400	109
63	20250324	184600	107103850	32400	32400	32400	32400	0
64	20250324	184500	107103850	32400	32400	32400	32400	0
65	20250324	184400	107103850	32400	32400	32400	32400	0
66	20250324	184300	107103850	32400	32400	32400	32400	0
67	20250324	184200	107103850	32400	32400	32400	32400	0
68	20250324	184100	107103850	32400	32400	32400	32400	0
69	20250324	184000	107103850	32400	32400	32400	32400	0
70	20250324	183900	107103850	32400	32400	32400	32400	0
71	20250324	183800	107103850	32400	32400	32400	32400	0
72	20250324	183700	107103850	32400	32400	32400	32400	0
73	20250324	183600	107103850	32400	32400	32400	32400	0
74	20250324	183500	107103850	32400	32400	32400	32400	0
75	20250324	183400	107103850	32400	32400	32400	32400	0
76	20250324	183300	107103850	32400	32400	32400	32400	0
77	20250324	183200	107103850	32400	32400	32400	32400	0
78	20250324	183100	107103850	32400	32400	32400	32400	0
79	20250324	183000	107103850	32400	32400	32400	32400	0
80	20250324	182900	107103850	32400	32400	32400	32400	0
81	20250324	182800	107103850	32400	32400	32400	32400	0
82	20250324	182700	107103850	32400	32400	32400	32400	0
83	20250324	182600	107103850	32400	32400	32400	32400	0
84	20250324	182500	107103850	32400	32400	32400	32400	0
85	20250324	182400	107103850	32400	32400	32400	32400	0
86	20250324	182300	107103850	32400	32400	32400	32400	0
87	20250324	182200	107103850	32400	32400	32400	32400	0
88	20250324	182100	107103850	32400	32400	32400	32400	0
89	20250324	182000	107103850	32400	32400	32400	32400	0
90	20250324	181900	107103850	32400	32400	32400	32400	0
91	20250324	181800	107103850	32400	32400	32400	32400	0
92	20250324	181700	107103850	32400	32400	32400	32400	109
93	20250324	181600	107103850	32400	32400	32400	32400	0
94	20250324	181500	107103850	32400	32400	32400	32400	0
95	20250324	181400	107103850	32400	32400	32400	32400	0
96	20250324	181300	107103850	32400	32400	32400	32400	0
97	20250324	181200	107103850	32400	32400	32400	32400	0
98	20250324	181100	107103850	32400	32400	32400	32400	0
99	20250324	181000	107103850	32400	32400	32400	32400	0
100	20250324	180900	107103850	32400	32400	32400	32400	0
101	20250324	180800	107103850	32400	32400	32400	32400	0
102	20250324	180700	107103850	32400	32400	32400	32400	0
103	20250324	180600	107103850	32400	32400	32400	32400	0
104	20250324	180500	107103850	32400	32400	32400	32400	0
105	20250324	180400	107103850	32400	32400	32400	32400	0
106	20250324	180300	107103850	32400	32400	32400	32400	0
107	20250324	180200	107103850	32400	32400	32400	32400	0
108	20250324	180100	107103850	32400	32400	32400	32400	0
109	20250324	180000	107103850	32400	32400	32400	32400	0
110	20250324	175900	107103850	32400	32400	32400	32400	0
111	20250324	175800	107103850	32400	32400	32400	32400	0
112	20250324	175700	107103850	32400	32400	32400	32400	0
113	20250324	175600	107103850	32400	32400	32400	32400	0
114	20250324	175500	107103850	32400	32400	32400	32400	0
115	20250324	175400	107103850	32400	32400	32400	32400	0
116	20250324	175300	107103850	32400	32400	32400	32400	0
117	20250324	175200	107103850	32400	32400	32400	32400	0
118	20250324	175100	107103850	32400	32400	32400	32400	0
119	20250324	175000	107103850	32400	32400	32400	32400	0
120	20250324	174900	107103850	32400	32400	32400	32400	0
121	20250324	174800	107103850	32400	32400	32400	32400	0
122	20250324	174700	107103850	32400	32400	32400	32400	109
123	20250324	174600	107103850	32400	32400	32400	32400	0
124	20250324	174500	107103850	32400	32400	32400	32400	0
125	20250324	174400	107103850	32400	32400	32400	32400	0
126	20250324	174300	107103850	32400	32400	32400	32400	0
127	20250324	174200	107103850	32400	32400	32400	32400	0
128	20250324	174100	107103850	32400	32400	32400	32400	0
129	20250324	174000	107103850	32400	32400	32400	32400	0
130	20250324	173900	107103850	32400	32400	32400	32400	0
131	20250324	173800	107103850	32400	32400	32400	32400	0
132	20250324	173700	107103850	32400	32400	32400	32400	0
133	20250324	173600	107103850	32400	32400	32400	32400	0
134	20250324	173500	107103850	32400	32400	32400	32400	0
135	20250324	173400	107103850	32400	32400	32400	32400	0
136	20250324	173300	107103850	32400	32400	32400	32400	0
137	20250324	173200	107103850	32400	32400	32400	32400	0
138	20250324	173100	107103850	32400	32400	32400	32400	0
139	20250324	173000	107103850	32400	32400	32400	32400	0
140	20250324	172900	107103850	32400	32400	32400	32400	0
141	20250324	172800	107103850	32400	32400	32400	32400	0
142	20250324	172700	107103850	32400	32400	32400	32400	0
143	20250324	172600	107103850	32400	32400	32400	32400	0
144	20250324	172500	107103850	32400	32400	32400	32400	0
145	20250324	172400	107103850	32400	32400	32400	32400	0
146	20250324	172300	107103850	32400	32400	32400	32400	0
147	20250324	172200	107103850	32400	32400	32400	32400	0
148	20250324	172100	107103850	32400	32400	32400	32400	0
149	20250324	172000	107103850	32400	32400	32400	32400	0
150	20250324	171900	107103850	32400	32400	32400	32400	0
151	20250324	171800	107103850	32400	32400	32400	32400	0
152	20250324	171700	107103850	32400	32400	32400	32400	109
153	20250324	171600	107103850	32400	32400	32400	32400	0
154	20250324	171500	107103850	32400	32400	32400	32400	0
155	20250324	171400	107103850	32400	32400	32400	32400	0
156	20250324	171300	107103850	32400	32400	32400	32400	0
157	20250324	171200	107103850	32400	32400	32400	32400	0
158	20250324	171100	107103850	32400	32400	32400	32400	0
159	20250324	171000	107103850	32400	32400	32400	32400	0
160	20250324	170900	107103850	32400	32400	32400	32400	0
161	20250324	170800	107103850	32400	32400	32400	32400	0
162	20250324	170700	107103850	32400	32400	32400	32400	0
163	20250324	170600	107103850	32400	32400	32400	32400	0
164	20250324	170500	107103850	32400	32400	32400	32400	0
165	20250324	170400	107103850	32400	32400	32400	32400	0
166	20250324	170300	107103850	32400	32400	32400	32400	0
167	20250324	170200	107103850	32400	32400	32400	32400	0
168	20250324	170100	107103850	32400	32400	32400	32400	0
169	20250324	170000	107103850	32400	32400	32400	32400	0
170	20250324	165900	107103850	32400	32400	32400	32400	0
171	20250324	165800	107103850	32400	32400	32400	32400	0
172	20250324	165700	107103850	32400	32400	32400	32400	0
173	20250324	165600	107103850	32400	32400	32400	32400	0
174	20250324	165500	107103850	32400	32400	32400	32400	0
175	20250324	165400	107103850	32400	32400	32400	32400	0
176	20250324	165300	107103850	32400	32400	32400	32400	0
177	20250324	165200	107103850	32400	32400	32400	32400	0
178	20250324	165100	107103850	32400	32400	32400	32400	0
179	20250324	165000	107103850	32400	32400	32400	32400	0
180	20250324	164900	107103850	32400	32400	32400	32400	0
181	20250324	164800	107103850	32400	32400	32400	32400	0
182	20250324	164700	107103850	32400	32400	32400	32400	109
183	20250324	164600	107103850	32400	32400	32400	32400	0
184	20250324	164500	107103850	32400	32400	32400	32400	0
185	20250324	164400	107103850	32400	32400	32400	32400	0
186	20250324	164300	107103850	32400	32400	32400	32400	0
187	20250324	164200	107103850	32400	32400	32400	32400	0
188	20250324	164100	107103850	32400	32400	32400	32400	0
189	20250324	164000	107103850	32400	32400	32400	32400	0
190	20250324	163900	107103850	32400	32400	32400	32400	0
191	20250324	163800	107103850	32400	32400	32400	32400	0
192	20250324	163700	107103850	32400	32400	32400	32400	0
193	20250324	163600	107103850	32400	32400	32400	32400	0
194	20250324	163500	107103850	32400	32400	32400	32400	0
195	20250324	163400	107103850	32400	32400	32400	32400	0
196	20250324	163300	107103850	32400	32400	32400	32400	0
197	20250324	163200	107103850	32400	32400	32400	32400	0
198	20250324	163100	107103850	32400	32400	32400	32400	0
199	20250324	163000	107103850	32400	32400	32400	32400	0
200	20250324	162900	107103850	32400	32400	32400	32400	0
201	20250324	162800	107103850	32400	32400	32400	32400	0
202	20250324	162700	107103850	32400	32400	32400	32400	0
203	20250324	162600	107103850	32400	32400	32400	32400	0
204	20250324	162500	107103850	32400	32400	32400	32400	0
205	20250324	162400	107103850	32400	32400	32400	32400	0
206	20250324	162300	107103850	32400	32400	32400	32400	0
207	20250324	162200	107103850	32400	32400	32400	32400	0
208	20250324	162100	107103850	32400	32400	32400	32400	0
209	20250324	162000	107103850	32400	32400	32400	32400	0
210	20250324	161900	107103850	32400	32400	32400	32400	0
211	20250324	161800	107103850	32400	32400	32400	32400	0
212	20250324	161700	107103850	32400	32400	32400	32400	109
213	20250324	161600	107103850	32400	32400	32400	32400	0
214	20250324	161500	107103850	32400	32400	32400	32400	0
215	20250324	161400	107103850	32400	32400	32400	32400	0
216	20250324	161300	107103850	32400	32400	32400	32400	0
217	20250324	161200	107103850	32400	32400	32400	32400	0
218	20250324	161100	107103850	32400	32400	32400	32400	0
219	20250324	161000	107103850	32400	32400	32400	32400	0
220	20250324	160900	107103850	32400	32400	32400	32400	0
221	20250324	160800	107103850	32400	32400	32400	32400	0
222	20250324	160700	107103850	32400	32400	32400	32400	0
223	20250324	160600	107103850	32400	32400	32400	32400	0
224	20250324	160500	107103850	32400	32400	32400	32400	0
225	20250324	160400	107103850	32400	32400	32400	32400	0
226	20250324	160300	107103850	32400	32400	32400	32400	0
227	20250324	160200	107103850	32400	32400	32400	32400	0
228	20250324	160100	107103850	32400	32400	32400	32400	0
229	20250324	160000	107103850	32400	32400	32400	32400	0
230	20250324	155900	107103850	32400	32400	32400	32400	0
231	20250324	155800	107103850	32400	32400	32400	32400	0
232	20250324	155700	107103850	32400	32400	32400	32400	0
233	20250324	155600	107103850	32400	32400	32400	32400	0
234	20250324	155500	107103850	32400	32400	32400	32400	0
235	20250324	155400	107103850	32400	32400	32400	32400	0
236	20250324	155300	107103850	32400	32400	32400	32400	0
237	20250324	155200	107103850	32400	32400	32400	32400	0
238	20250324	155100	107103850	32400	32400	32400	32400	0
239	20250324	155000	107103850	32400	32400	32400	32400	0
240	20250324	154900	107103850	32400	32400	32400	32400	0
241	20250324	154800	107103850	32400	32400	32400	32400	0
242	20250324	154700	107103850	32400	32400	32400	32400	109
243	20250324	154600	107103850	32400	32400	32400	32400	0
244	20250324	154500	107103850	32400	32400	32400	32400	0
245	20250324	154400	107103850	32400	32400	32400	32400	0
246	20250324	154300	107103850	32400	32400	32400	32400	0
247	20250324	154200	107103850	32400	32400	32400	32400	0
248	20250324	154100	107103850	32400	32400	32400	32400	0
249	20250324	154000	107103850	32400	32400	32400	32400	0
250	20250324	153900	107103850	32400	32400	32400	32400	0
251	20250324	153800	107103850	32400	32400	32400	32400	0
252	20250324	153700	107103850	32400	32400	32400	32400	0
253	20250324	153600	107103850	32400	32400	32400	32400	0
254	20250324	153500	107103850	32400	32400	32400	32400	0
255	20250324	153400	107103850	32400	32400	32400	32400	0
256	20250324	153300	107103850	32400	32400	32400	32400	0
257	20250324	153200	107103850	32400	32400	32400	32400	0
258	20250324	153100	107103850	32400	32400	32400	32400	0
259	20250324	153000	107103850	32400	32400	32400	32400	109
260	20250324	152900	103572250	32350	32350	32350	32350	0
261	20250324	152800	103572250	32350	32350	32350	32350	0
262	20250324	152700	103572250	32350	32350	32350	32350	0
263	20250324	152600	103572250	32350	32350	32350	32350	0
264	20250324	152500	103572250	32350	32350	32350	32350	0
265	20250324	152400	103572250	32350	32350	32350	32350	0
266	20250324	152300	103572250	32350	32350	32350	32350	0
267	20250324	152200	103572250	32350	32350	32350	32350	0
268	20250324	152100	103572250	32350	32350	32350	32350	0
269	20250324	152000	103572250	32350	32350	32350	32350	0
270	20250324	151900	103572250	32350	32200	32350	32200	24
271	20250324	151800	102798100	32350	32350	32350	32350	0
272	20250324	151700	102798100	32350	32350	32350	32350	0
273	20250324	151600	102798100	32350	32350	32350	32350	0
274	20250324	151500	102798100	32350	32350	32350	32350	0
275	20250324	151400	102798100	32350	32350	32350	32350	0
276	20250324	151300	102798100	32350	32350	32350	32350	0
277	20250324	151200	102798100	32350	32350	32350	32350	0
278	20250324	151100	102798100	32350	32300	32350	32300	5
279	20250324	151000	102636550	32200	32200	32200	32200	1
280	20250324	150900	102604350	32350	32350	32350	32350	0
281	20250324	150800	102604350	32350	32300	32350	32300	10
282	20250324	150700	102281150	32350	32350	32350	32350	0
283	20250324	150600	102281150	32350	32350	32350	32350	0
284	20250324	150500	102281150	32350	32350	32350	32350	0
285	20250324	150400	102281150	32350	32350	32350	32350	0
286	20250324	150300	102281150	32350	32350	32350	32350	0
287	20250324	150200	102281150	32350	32350	32350	32350	0
288	20250324	150100	102281150	32350	32350	32350	32350	0
289	20250324	150000	102281150	32350	32350	32350	32350	1
290	20250324	145900	102248800	32350	32350	32350	32350	0
291	20250324	145800	102248800	32350	32350	32350	32350	0
292	20250324	145700	102248800	32350	32350	32350	32350	0
293	20250324	145600	102248800	32350	32350	32350	32350	0
294	20250324	145500	102248800	32350	32350	32350	32350	0
295	20250324	145400	102248800	32350	32350	32350	32350	0
296	20250324	145300	102248800	32350	32350	32350	32350	0
297	20250324	145200	102248800	32350	32350	32350	32350	0
298	20250324	145100	102248800	32350	32350	32350	32350	0
299	20250324	145000	102248800	32350	32350	32350	32350	0
300	20250324	144900	102248800	32350	32350	32350	32350	0
301	20250324	144800	102248800	32350	32350	32350	32350	0
302	20250324	144700	102248800	32350	32300	32350	32300	17
303	20250324	144600	101699650	32300	32300	32300	32300	0
304	20250324	144500	101699650	32300	32300	32300	32300	0
305	20250324	144400	101699650	32300	32300	32300	32300	2
306	20250324	144300	101635050	32250	32250	32250	32250	0
307	20250324	144200	101635050	32250	32250	32250	32250	5
308	20250324	144100	101473800	32300	32300	32300	32300	0
309	20250324	144000	101473800	32300	32300	32300	32300	0
310	20250324	143900	101473800	32300	32300	32300	32300	0
311	20250324	143800	101473800	32300	32300	32300	32300	0
312	20250324	143700	101473800	32300	32300	32300	32300	0
313	20250324	143600	101473800	32300	32300	32300	32300	0
314	20250324	143500	101473800	32300	32300	32300	32300	0
315	20250324	143400	101473800	32300	32300	32300	32300	0
316	20250324	143300	101473800	32300	32300	32300	32300	0
317	20250324	143200	101473800	32300	32300	32300	32300	0
318	20250324	143100	101473800	32300	32300	32300	32300	5
319	20250324	143000	101312300	32300	32250	32300	32250	10
320	20250324	142900	100989550	32300	32300	32300	32300	0
321	20250324	142800	100989550	32300	32300	32300	32300	0
322	20250324	142700	100989550	32300	32200	32300	32200	64
323	20250324	142600	98928550	32250	32250	32250	32250	15
324	20250324	142500	98444800	32250	32250	32250	32250	0
325	20250324	142400	98444800	32250	32250	32250	32250	0
326	20250324	142300	98444800	32250	32250	32250	32250	0
327	20250324	142200	98444800	32250	32250	32250	32250	0
328	20250324	142100	98444800	32250	32250	32250	32250	0
329	20250324	142000	98444800	32250	32250	32250	32250	0
330	20250324	141900	98444800	32250	32250	32250	32250	0
331	20250324	141800	98444800	32250	32250	32250	32250	0
332	20250324	141700	98444800	32250	32250	32250	32250	0
333	20250324	141600	98444800	32250	32250	32250	32250	0
334	20250324	141500	98444800	32250	32250	32250	32250	0
335	20250324	141400	98444800	32250	32250	32250	32250	0
336	20250324	141300	98444800	32250	32250	32250	32250	0
337	20250324	141200	98444800	32250	32250	32250	32250	15
338	20250324	141100	97961050	32200	32200	32200	32200	0
339	20250324	141000	97961050	32200	32200	32200	32200	0
340	20250324	140900	97961050	32200	32200	32200	32200	0
341	20250324	140800	97961050	32200	32200	32200	32200	0
342	20250324	140700	97961050	32200	32200	32200	32200	0
343	20250324	140600	97961050	32200	32200	32200	32200	0
344	20250324	140500	97961050	32200	32200	32200	32200	0
345	20250324	140400	97961050	32200	32200	32200	32200	0
346	20250324	140300	97961050	32200	32200	32200	32200	0
347	20250324	140200	97961050	32200	32200	32200	32200	0
348	20250324	140100	97961050	32200	32200	32200	32200	0
349	20250324	140000	97961050	32200	32200	32200	32200	0
350	20250324	135900	97961050	32200	32200	32200	32200	0
351	20250324	135800	97961050	32200	32200	32200	32200	0
352	20250324	135700	97961050	32200	32200	32200	32200	0
353	20250324	135600	97961050	32200	32200	32200	32200	0
354	20250324	135500	97961050	32200	32200	32200	32200	0
355	20250324	135400	97961050	32200	32200	32200	32200	5
356	20250324	135300	97800050	32250	32250	32250	32250	0
357	20250324	135200	97800050	32250	32250	32250	32250	0
358	20250324	135100	97800050	32250	32250	32250	32250	0
359	20250324	135000	97800050	32250	32250	32250	32250	0
360	20250324	134900	97800050	32250	32250	32250	32250	0
361	20250324	134800	97800050	32250	32250	32250	32250	0
362	20250324	134700	97800050	32250	32250	32250	32250	0
363	20250324	134600	97800050	32250	32250	32250	32250	0
364	20250324	134500	97800050	32250	32250	32250	32250	0
365	20250324	134400	97800050	32250	32250	32250	32250	0
366	20250324	134300	97800050	32250	32250	32250	32250	0
367	20250324	134200	97800050	32250	32250	32250	32250	0
368	20250324	134100	97800050	32250	32250	32250	32250	0
369	20250324	134000	97800050	32250	32250	32250	32250	0
370	20250324	133900	97800050	32250	32250	32250	32250	0
371	20250324	133800	97800050	32250	32250	32250	32250	0
372	20250324	133700	97800050	32250	32250	32250	32250	0
373	20250324	133600	97800050	32250	32250	32250	32250	0
374	20250324	133500	97800050	32250	32250	32250	32250	0
375	20250324	133400	97800050	32250	32200	32250	32200	113
376	20250324	133300	94161350	32200	32200	32200	32200	0
377	20250324	133200	94161350	32200	32300	32300	32200	23
378	20250324	133100	93420450	32300	32300	32300	32300	0
379	20250324	133000	93420450	32300	32300	32300	32300	0
380	20250324	132900	93420450	32300	32300	32300	32300	0
381	20250324	132800	93420450	32300	32300	32300	32300	0
382	20250324	132700	93420450	32300	32300	32300	32300	2
383	20250324	132600	93355850	32250	32250	32250	32250	0
384	20250324	132500	93355850	32250	32200	32250	32200	31
385	20250324	132400	92357600	32300	32300	32300	32300	0
386	20250324	132300	92357600	32300	32300	32300	32300	0
387	20250324	132200	92357600	32300	32300	32300	32300	0
388	20250324	132100	92357600	32300	32300	32300	32300	0
389	20250324	132000	92357600	32300	32300	32300	32300	0
390	20250324	131900	92357600	32300	32300	32300	32300	2
391	20250324	131800	92293000	32200	32200	32200	32200	0
392	20250324	131700	92293000	32200	32200	32200	32200	0
393	20250324	131600	92293000	32200	32200	32200	32200	0
394	20250324	131500	92293000	32200	32200	32200	32200	15
395	20250324	131400	91810000	32350	32350	32350	32350	0
396	20250324	131300	91810000	32350	32350	32350	32350	0
397	20250324	131200	91810000	32350	32350	32350	32350	0
398	20250324	131100	91810000	32350	32350	32350	32350	0
399	20250324	131000	91810000	32350	32350	32350	32350	0
400	20250324	130900	91810000	32350	32350	32350	32350	0
401	20250324	130800	91810000	32350	32350	32350	32350	0
402	20250324	130700	91810000	32350	32350	32350	32350	0
403	20250324	130600	91810000	32350	32350	32350	32350	0
404	20250324	130500	91810000	32350	32350	32350	32350	0
405	20250324	130400	91810000	32350	32350	32350	32350	0
406	20250324	130300	91810000	32350	32350	32350	32350	0
407	20250324	130200	91810000	32350	32350	32350	32350	0
408	20250324	130100	91810000	32350	32350	32350	32350	0
409	20250324	130000	91810000	32350	32350	32350	32350	0
410	20250324	125900	91810000	32350	32350	32350	32350	0
411	20250324	125800	91810000	32350	32350	32350	32350	0
412	20250324	125700	91810000	32350	32350	32350	32350	0
413	20250324	125600	91810000	32350	32350	32350	32350	0
414	20250324	125500	91810000	32350	32350	32350	32350	0
415	20250324	125400	91810000	32350	32350	32350	32350	0
416	20250324	125300	91810000	32350	32350	32350	32350	0
417	20250324	125200	91810000	32350	32350	32350	32350	0
418	20250324	125100	91810000	32350	32350	32350	32350	0
419	20250324	125000	91810000	32350	32350	32350	32350	0
420	20250324	124900	91810000	32350	32350	32350	32350	0
421	20250324	124800	91810000	32350	32350	32350	32350	0
422	20250324	124700	91810000	32350	32350	32350	32350	0
423	20250324	124600	91810000	32350	32350	32350	32350	0
424	20250324	124500	91810000	32350	32350	32350	32350	0
425	20250324	124400	91810000	32350	32350	32350	32350	0
426	20250324	124300	91810000	32350	32350	32350	32350	0
427	20250324	124200	91810000	32350	32350	32350	32350	0
428	20250324	124100	91810000	32350	32350	32350	32350	0
429	20250324	124000	91810000	32350	32250	32350	32250	2
430	20250324	123900	91745400	32200	32200	32200	32150	215
431	20250324	123800	84828150	32200	32200	32200	32200	199
432	20250324	123700	78420350	32350	32350	32350	32350	0
433	20250324	123600	78420350	32350	32350	32350	32350	0
434	20250324	123500	78420350	32350	32350	32350	32350	0
435	20250324	123400	78420350	32350	32350	32350	32350	0
436	20250324	123300	78420350	32350	32350	32350	32350	0
437	20250324	123200	78420350	32350	32350	32350	32350	0
438	20250324	123100	78420350	32350	32350	32350	32350	0
439	20250324	123000	78420350	32350	32350	32350	32350	0
440	20250324	122900	78420350	32350	32350	32350	32350	0
441	20250324	122800	78420350	32350	32350	32350	32350	0
442	20250324	122700	78420350	32350	32350	32350	32350	0
443	20250324	122600	78420350	32350	32350	32350	32350	0
444	20250324	122500	78420350	32350	32350	32350	32350	0
445	20250324	122400	78420350	32350	32350	32350	32350	0
446	20250324	122300	78420350	32350	32350	32350	32350	0
447	20250324	122200	78420350	32350	32350	32350	32350	0
448	20250324	122100	78420350	32350	32350	32350	32350	0
449	20250324	122000	78420350	32350	32350	32350	32350	0
450	20250324	121900	78420350	32350	32350	32350	32350	0
451	20250324	121800	78420350	32350	32350	32350	32350	0
452	20250324	121700	78420350	32350	32350	32350	32350	0
453	20250324	121600	78420350	32350	32350	32350	32350	0
454	20250324	121500	78420350	32350	32350	32350	32350	0
455	20250324	121400	78420350	32350	32350	32350	32350	0
456	20250324	121300	78420350	32350	32350	32350	32350	1
457	20250324	121200	78388000	32200	32200	32200	32200	1
458	20250324	121100	78355800	32350	32350	32350	32350	0
459	20250324	121000	78355800	32350	32350	32350	32350	1
460	20250324	120900	78323450	32300	32300	32300	32300	0
461	20250324	120800	78323450	32300	32300	32300	32300	0
462	20250324	120700	78323450	32300	32300	32300	32300	0
463	20250324	120600	78323450	32300	32300	32300	32300	0
464	20250324	120500	78323450	32300	32300	32300	32300	0
465	20250324	120400	78323450	32300	32300	32300	32300	0
466	20250324	120300	78323450	32300	32300	32300	32300	1
467	20250324	120200	78291150	32300	32300	32300	32300	0
468	20250324	120100	78291150	32300	32300	32300	32300	0
469	20250324	120000	78291150	32300	32300	32300	32300	0
470	20250324	115900	78291150	32300	32300	32300	32300	0
471	20250324	115800	78291150	32300	32300	32300	32300	0
472	20250324	115700	78291150	32300	32300	32300	32300	0
473	20250324	115600	78291150	32300	32300	32300	32300	0
474	20250324	115500	78291150	32300	32300	32300	32300	0
475	20250324	115400	78291150	32300	32300	32300	32300	0
476	20250324	115300	78291150	32300	32300	32300	32300	0
477	20250324	115200	78291150	32300	32300	32300	32300	0
478	20250324	115100	78291150	32300	32300	32300	32300	0
479	20250324	115000	78291150	32300	32300	32300	32300	0
480	20250324	114900	78291150	32300	32300	32300	32300	0
481	20250324	114800	78291150	32300	32300	32300	32300	0
482	20250324	114700	78291150	32300	32300	32300	32300	0
483	20250324	114600	78291150	32300	32300	32300	32300	0
484	20250324	114500	78291150	32300	32350	32400	32300	6
485	20250324	114400	78097050	32200	32200	32200	32200	0
486	20250324	114300	78097050	32200	32200	32200	32200	0
487	20250324	114200	78097050	32200	32200	32200	32200	0
488	20250324	114100	78097050	32200	32200	32200	32200	0
489	20250324	114000	78097050	32200	32200	32200	32200	0
490	20250324	113900	78097050	32200	32200	32200	32200	0
491	20250324	113800	78097050	32200	32200	32200	32200	0
492	20250324	113700	78097050	32200	32250	32250	32200	20
493	20250324	113600	77452400	32350	32350	32350	32350	0
494	20250324	113500	77452400	32350	32350	32350	32350	0
495	20250324	113400	77452400	32350	32350	32350	32350	0
496	20250324	113300	77452400	32350	32350	32350	32350	0
497	20250324	113200	77452400	32350	32350	32350	32350	0
498	20250324	113100	77452400	32350	32350	32350	32350	0
499	20250324	113000	77452400	32350	32350	32350	32350	0
500	20250324	112900	77452400	32350	32350	32350	32350	0
501	20250324	112800	77452400	32350	32350	32350	32350	0
502	20250324	112700	77452400	32350	32350	32350	32350	0
503	20250324	112600	77452400	32350	32350	32350	32350	0
504	20250324	112500	77452400	32350	32350	32350	32350	0
505	20250324	112400	77452400	32350	32350	32350	32350	0
506	20250324	112300	77452400	32350	32350	32350	32350	0
507	20250324	112200	77452400	32350	32350	32350	32350	0
508	20250324	112100	77452400	32350	32350	32350	32350	0
509	20250324	112000	77452400	32350	32350	32350	32350	0
510	20250324	111900	77452400	32350	32350	32350	32350	0
511	20250324	111800	77452400	32350	32350	32350	32350	0
512	20250324	111700	77452400	32350	32350	32350	32350	0
513	20250324	111600	77452400	32350	32250	32350	32250	2
514	20250324	111500	77387800	32400	32400	32400	32400	0
515	20250324	111400	77387800	32400	32400	32400	32400	0
516	20250324	111300	77387800	32400	32400	32400	32400	0
517	20250324	111200	77387800	32400	32400	32400	32400	0
518	20250324	111100	77387800	32400	32400	32400	32400	0
519	20250324	111000	77387800	32400	32400	32400	32400	0
520	20250324	110900	77387800	32400	32400	32400	32400	0
521	20250324	110800	77387800	32400	32400	32400	32400	0
522	20250324	110700	77387800	32400	32400	32400	32400	0
523	20250324	110600	77387800	32400	32400	32400	32400	0
524	20250324	110500	77387800	32400	32400	32400	32400	0
525	20250324	110400	77387800	32400	32400	32400	32400	0
526	20250324	110300	77387800	32400	32400	32400	32400	0
527	20250324	110200	77387800	32400	32400	32400	32400	0
528	20250324	110100	77387800	32400	32400	32400	32400	0
529	20250324	110000	77387800	32400	32400	32400	32400	1
530	20250324	105900	77355400	32350	32350	32350	32350	0
531	20250324	105800	77355400	32350	32350	32350	32350	0
532	20250324	105700	77355400	32350	32350	32350	32350	0
533	20250324	105600	77355400	32350	32350	32350	32350	0
534	20250324	105500	77355400	32350	32350	32350	32350	1
535	20250324	105400	77323050	32300	32300	32300	32300	1
536	20250324	105300	77290750	32400	32400	32400	32400	0
537	20250324	105200	77290750	32400	32400	32400	32400	0
538	20250324	105100	77290750	32400	32400	32400	32400	0
539	20250324	105000	77290750	32400	32400	32400	32400	0
540	20250324	104900	77290750	32400	32400	32400	32400	0
541	20250324	104800	77290750	32400	32400	32400	32400	0
542	20250324	104700	77290750	32400	32400	32400	32400	0
543	20250324	104600	77290750	32400	32400	32400	32400	0
544	20250324	104500	77290750	32400	32400	32400	32400	0
545	20250324	104400	77290750	32400	32400	32400	32400	0
546	20250324	104300	77290750	32400	32400	32400	32400	0
547	20250324	104200	77290750	32400	32400	32400	32400	1
548	20250324	104100	77258350	32300	32300	32300	32300	0
549	20250324	104000	77258350	32300	32300	32300	32300	0
550	20250324	103900	77258350	32300	32300	32300	32300	0
551	20250324	103800	77258350	32300	32300	32300	32300	0
552	20250324	103700	77258350	32300	32300	32300	32300	0
553	20250324	103600	77258350	32300	32300	32300	32300	0
554	20250324	103500	77258350	32300	32300	32300	32300	46
555	20250324	103400	75772550	32350	32350	32350	32350	1
556	20250324	103300	75740200	32450	32450	32450	32450	0
557	20250324	103200	75740200	32450	32450	32450	32450	0
558	20250324	103100	75740200	32450	32450	32450	32450	0
559	20250324	103000	75740200	32450	32450	32450	32450	0
560	20250324	102900	75740200	32450	32450	32450	32450	0
561	20250324	102800	75740200	32450	32450	32450	32450	0
562	20250324	102700	75740200	32450	32450	32450	32450	0
563	20250324	102600	75740200	32450	32450	32450	32450	0
564	20250324	102500	75740200	32450	32450	32450	32450	0
565	20250324	102400	75740200	32450	32450	32450	32450	0
566	20250324	102300	75740200	32450	32450	32450	32450	0
567	20250324	102200	75740200	32450	32400	32450	32400	300
568	20250324	102100	66005350	32400	32400	32400	32400	2
569	20250324	102000	65940550	32400	32400	32400	32400	1
570	20250324	101900	65908150	32400	32400	32400	32400	0
571	20250324	101800	65908150	32400	32400	32400	32400	0
572	20250324	101700	65908150	32400	32400	32400	32400	0
573	20250324	101600	65908150	32400	32400	32400	32400	95
574	20250324	101500	62830150	32400	32400	32400	32400	105
575	20250324	101400	59428150	32400	32400	32400	32400	0
576	20250324	101300	59428150	32400	32400	32400	32400	0
577	20250324	101200	59428150	32400	32400	32400	32400	0
578	20250324	101100	59428150	32400	32400	32400	32400	0
579	20250324	101000	59428150	32400	32400	32400	32400	1
580	20250324	100900	59395750	32350	32350	32350	32350	0
581	20250324	100800	59395750	32350	32350	32350	32350	0
582	20250324	100700	59395750	32350	32400	32400	32350	76
583	20250324	100600	56936800	32600	32600	32600	32600	0
584	20250324	100500	56936800	32600	32600	32600	32600	0
585	20250324	100400	56936800	32600	32600	32600	32600	0
586	20250324	100300	56936800	32600	32600	32600	32600	0
587	20250324	100200	56936800	32600	32600	32600	32600	0
588	20250324	100100	56936800	32600	32600	32600	32600	0
589	20250324	100000	56936800	32600	32600	32600	32600	0
590	20250324	095900	56936800	32600	32600	32600	32600	0
591	20250324	095800	56936800	32600	32450	32600	32450	501
592	20250324	095700	40659550	32450	32450	32450	32450	0
593	20250324	095600	40659550	32450	32450	32450	32450	0
594	20250324	095500	40659550	32450	32350	32500	32350	1009
595	20250324	095400	7917000	32350	32350	32350	32350	0
596	20250324	095300	7917000	32350	32350	32350	32350	6
597	20250324	095200	7722900	32400	32400	32400	32400	3
598	20250324	095100	7625700	32400	32400	32400	32400	3
599	20250324	095000	7528500	32400	32400	32400	32400	0
600	20250324	094900	7528500	32400	32400	32400	32400	4
601	20250324	094800	7398900	32350	32350	32350	32350	0
602	20250324	094700	7398900	32350	32350	32350	32350	10
603	20250324	094600	7075400	32300	32300	32300	32300	0
604	20250324	094500	7075400	32300	32350	32350	32300	9
605	20250324	094400	6784650	32350	32400	32400	32350	19
606	20250324	094300	6169900	32400	32400	32400	32400	2
607	20250324	094200	6105100	32350	32350	32350	32350	1
608	20250324	094100	6072750	32350	32350	32350	32350	0
609	20250324	094000	6072750	32350	32350	32350	32350	0
610	20250324	093900	6072750	32350	32350	32350	32350	0
611	20250324	093800	6072750	32350	32350	32350	32350	2
612	20250324	093700	6008050	32350	32350	32350	32350	0
613	20250324	093600	6008050	32350	32350	32350	32350	0
614	20250324	093500	6008050	32350	32350	32350	32350	0
615	20250324	093400	6008050	32350	32350	32350	32350	0
616	20250324	093300	6008050	32350	32350	32350	32350	0
617	20250324	093200	6008050	32350	32350	32350	32350	0
618	20250324	093100	6008050	32350	32300	32350	32300	13
619	20250324	093000	5588100	32250	32250	32250	32250	1
620	20250324	092900	5555850	32350	32350	32350	32350	1
621	20250324	092800	5523500	32300	32300	32300	32300	15
622	20250324	092700	5039000	32400	32400	32400	32400	0
623	20250324	092600	5039000	32400	32400	32400	32400	0
624	20250324	092500	5039000	32400	32400	32400	32400	0
625	20250324	092400	5039000	32400	32250	32400	32200	3
626	20250324	092300	4942150	32200	32400	32400	32200	6
627	20250324	092200	4748450	32200	32300	32300	32200	2
628	20250324	092100	4683950	32400	32200	32400	32200	20
629	20250324	092000	4038550	32200	32500	32500	32200	15
630	20250324	091900	3553150	32300	32150	32500	32100	26
631	20250324	091800	2715700	32200	32200	32200	32200	2
632	20250324	091700	2651300	32200	32200	32300	32200	7
633	20250324	091600	2425800	32350	32250	32350	32200	8
634	20250324	091500	2167850	32400	32200	32400	32200	7
635	20250324	091400	1941850	32300	32300	32300	32300	10
636	20250324	091300	1618850	32450	32450	32450	32450	0
637	20250324	091200	1618850	32450	32450	32450	32450	0
638	20250324	091100	1618850	32450	32450	32450	32450	0
639	20250324	091000	1618850	32450	32450	32450	32450	0
640	20250324	090900	1618850	32450	32350	32450	32350	12
641	20250324	090800	1230450	32450	32450	32450	32450	3
642	20250324	090700	1133100	32500	32500	32500	32500	0
643	20250324	090600	1133100	32500	32500	32500	32500	0
644	20250324	090500	1133100	32500	32350	32500	32300	12
645	20250324	090400	745250	32300	32300	32300	32300	0
646	20250324	090300	745250	32300	32300	32300	32300	0
647	20250324	090200	745250	32300	32350	32650	32300	12
648	20250324	090100	357150	32700	32300	32700	32300	5
649	20250324	090000	195000	32500	32500	32500	32500	6