KissMeData/096240/min/candle-20250324.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250324	200800	410065690	15280	15280	15280	15280	1110
3	20250324	200700	410065690	15280	15280	15280	15280	0
4	20250324	200600	410065690	15280	15280	15280	15280	0
5	20250324	200500	410065690	15280	15280	15280	15280	0
6	20250324	200400	410065690	15280	15280	15280	15280	0
7	20250324	200300	410065690	15280	15280	15280	15280	0
8	20250324	200200	410065690	15280	15280	15280	15280	0
9	20250324	200100	410065690	15280	15280	15280	15280	0
10	20250324	200000	410065690	15280	15280	15280	15280	0
11	20250324	195900	410065690	15280	15280	15280	15280	0
12	20250324	195800	410065690	15280	15280	15280	15280	0
13	20250324	195700	410065690	15280	15280	15280	15280	0
14	20250324	195600	410065690	15280	15280	15280	15280	0
15	20250324	195500	410065690	15280	15280	15280	15280	0
16	20250324	195400	410065690	15280	15280	15280	15280	0
17	20250324	195300	410065690	15280	15280	15280	15280	0
18	20250324	195200	410065690	15280	15280	15280	15280	0
19	20250324	195100	410065690	15280	15280	15280	15280	0
20	20250324	195000	410065690	15280	15280	15280	15280	0
21	20250324	194900	410065690	15280	15280	15280	15280	0
22	20250324	194800	410065690	15280	15280	15280	15280	0
23	20250324	194700	410065690	15280	15280	15280	15280	0
24	20250324	194600	410065690	15280	15280	15280	15280	0
25	20250324	194500	410065690	15280	15280	15280	15280	0
26	20250324	194400	410065690	15280	15280	15280	15280	0
27	20250324	194300	410065690	15280	15280	15280	15280	0
28	20250324	194200	410065690	15280	15280	15280	15280	0
29	20250324	194100	410065690	15280	15280	15280	15280	0
30	20250324	194000	410065690	15280	15280	15280	15280	0
31	20250324	193900	410065690	15280	15280	15280	15280	0
32	20250324	193800	410065690	15280	15280	15280	15280	1110
33	20250324	193700	410065690	15280	15280	15280	15280	0
34	20250324	193600	410065690	15280	15280	15280	15280	0
35	20250324	193500	410065690	15280	15280	15280	15280	0
36	20250324	193400	410065690	15280	15280	15280	15280	0
37	20250324	193300	410065690	15280	15280	15280	15280	0
38	20250324	193200	410065690	15280	15280	15280	15280	0
39	20250324	193100	410065690	15280	15280	15280	15280	0
40	20250324	193000	410065690	15280	15280	15280	15280	0
41	20250324	192900	410065690	15280	15280	15280	15280	0
42	20250324	192800	410065690	15280	15280	15280	15280	0
43	20250324	192700	410065690	15280	15280	15280	15280	0
44	20250324	192600	410065690	15280	15280	15280	15280	0
45	20250324	192500	410065690	15280	15280	15280	15280	0
46	20250324	192400	410065690	15280	15280	15280	15280	0
47	20250324	192300	410065690	15280	15280	15280	15280	0
48	20250324	192200	410065690	15280	15280	15280	15280	0
49	20250324	192100	410065690	15280	15280	15280	15280	0
50	20250324	192000	410065690	15280	15280	15280	15280	0
51	20250324	191900	410065690	15280	15280	15280	15280	0
52	20250324	191800	410065690	15280	15280	15280	15280	0
53	20250324	191700	410065690	15280	15280	15280	15280	0
54	20250324	191600	410065690	15280	15280	15280	15280	0
55	20250324	191500	410065690	15280	15280	15280	15280	0
56	20250324	191400	410065690	15280	15280	15280	15280	0
57	20250324	191300	410065690	15280	15280	15280	15280	0
58	20250324	191200	410065690	15280	15280	15280	15280	0
59	20250324	191100	410065690	15280	15280	15280	15280	0
60	20250324	191000	410065690	15280	15280	15280	15280	0
61	20250324	190900	410065690	15280	15280	15280	15280	0
62	20250324	190800	410065690	15280	15280	15280	15280	1110
63	20250324	190700	410065690	15280	15280	15280	15280	0
64	20250324	190600	410065690	15280	15280	15280	15280	0
65	20250324	190500	410065690	15280	15280	15280	15280	0
66	20250324	190400	410065690	15280	15280	15280	15280	0
67	20250324	190300	410065690	15280	15280	15280	15280	0
68	20250324	190200	410065690	15280	15280	15280	15280	0
69	20250324	190100	410065690	15280	15280	15280	15280	0
70	20250324	190000	410065690	15280	15280	15280	15280	0
71	20250324	185900	410065690	15280	15280	15280	15280	0
72	20250324	185800	410065690	15280	15280	15280	15280	0
73	20250324	185700	410065690	15280	15280	15280	15280	0
74	20250324	185600	410065690	15280	15280	15280	15280	0
75	20250324	185500	410065690	15280	15280	15280	15280	0
76	20250324	185400	410065690	15280	15280	15280	15280	0
77	20250324	185300	410065690	15280	15280	15280	15280	0
78	20250324	185200	410065690	15280	15280	15280	15280	0
79	20250324	185100	410065690	15280	15280	15280	15280	0
80	20250324	185000	410065690	15280	15280	15280	15280	0
81	20250324	184900	410065690	15280	15280	15280	15280	0
82	20250324	184800	410065690	15280	15280	15280	15280	0
83	20250324	184700	410065690	15280	15280	15280	15280	0
84	20250324	184600	410065690	15280	15280	15280	15280	0
85	20250324	184500	410065690	15280	15280	15280	15280	0
86	20250324	184400	410065690	15280	15280	15280	15280	0
87	20250324	184300	410065690	15280	15280	15280	15280	0
88	20250324	184200	410065690	15280	15280	15280	15280	0
89	20250324	184100	410065690	15280	15280	15280	15280	0
90	20250324	184000	410065690	15280	15280	15280	15280	0
91	20250324	183900	410065690	15280	15280	15280	15280	0
92	20250324	183800	410065690	15280	15280	15280	15280	1110
93	20250324	183700	410065690	15280	15280	15280	15280	0
94	20250324	183600	410065690	15280	15280	15280	15280	0
95	20250324	183500	410065690	15280	15280	15280	15280	0
96	20250324	183400	410065690	15280	15280	15280	15280	0
97	20250324	183300	410065690	15280	15280	15280	15280	0
98	20250324	183200	410065690	15280	15280	15280	15280	0
99	20250324	183100	410065690	15280	15280	15280	15280	0
100	20250324	183000	410065690	15280	15280	15280	15280	0
101	20250324	182900	410065690	15280	15280	15280	15280	0
102	20250324	182800	410065690	15280	15280	15280	15280	0
103	20250324	182700	410065690	15280	15280	15280	15280	0
104	20250324	182600	410065690	15280	15280	15280	15280	0
105	20250324	182500	410065690	15280	15280	15280	15280	0
106	20250324	182400	410065690	15280	15280	15280	15280	0
107	20250324	182300	410065690	15280	15280	15280	15280	0
108	20250324	182200	410065690	15280	15280	15280	15280	0
109	20250324	182100	410065690	15280	15280	15280	15280	0
110	20250324	182000	410065690	15280	15280	15280	15280	0
111	20250324	181900	410065690	15280	15280	15280	15280	0
112	20250324	181800	410065690	15280	15280	15280	15280	0
113	20250324	181700	410065690	15280	15280	15280	15280	0
114	20250324	181600	410065690	15280	15280	15280	15280	0
115	20250324	181500	410065690	15280	15280	15280	15280	0
116	20250324	181400	410065690	15280	15280	15280	15280	0
117	20250324	181300	410065690	15280	15280	15280	15280	0
118	20250324	181200	410065690	15280	15280	15280	15280	0
119	20250324	181100	410065690	15280	15280	15280	15280	0
120	20250324	181000	410065690	15280	15280	15280	15280	0
121	20250324	180900	410065690	15280	15280	15280	15280	0
122	20250324	180800	410065690	15280	15280	15280	15280	1110
123	20250324	180700	410065690	15280	15280	15280	15280	0
124	20250324	180600	410065690	15280	15280	15280	15280	0
125	20250324	180500	410065690	15280	15280	15280	15280	0
126	20250324	180400	410065690	15280	15280	15280	15280	0
127	20250324	180300	410065690	15280	15280	15280	15280	0
128	20250324	180200	410065690	15280	15280	15280	15280	0
129	20250324	180100	410065690	15280	15280	15280	15280	0
130	20250324	180000	410065690	15280	15280	15280	15280	0
131	20250324	175900	410065690	15280	15280	15280	15280	0
132	20250324	175800	410065690	15280	15280	15280	15280	0
133	20250324	175700	410065690	15280	15280	15280	15280	0
134	20250324	175600	410065690	15280	15280	15280	15280	0
135	20250324	175500	410065690	15280	15280	15280	15280	0
136	20250324	175400	410065690	15280	15280	15280	15280	0
137	20250324	175300	410065690	15280	15280	15280	15280	0
138	20250324	175200	410065690	15280	15280	15280	15280	0
139	20250324	175100	410065690	15280	15280	15280	15280	0
140	20250324	175000	410065690	15280	15280	15280	15280	0
141	20250324	174900	410065690	15280	15280	15280	15280	0
142	20250324	174800	410065690	15280	15280	15280	15280	0
143	20250324	174700	410065690	15280	15280	15280	15280	0
144	20250324	174600	410065690	15280	15280	15280	15280	0
145	20250324	174500	410065690	15280	15280	15280	15280	0
146	20250324	174400	410065690	15280	15280	15280	15280	0
147	20250324	174300	410065690	15280	15280	15280	15280	0
148	20250324	174200	410065690	15280	15280	15280	15280	0
149	20250324	174100	410065690	15280	15280	15280	15280	0
150	20250324	174000	410065690	15280	15280	15280	15280	0
151	20250324	173900	410065690	15280	15280	15280	15280	0
152	20250324	173800	410065690	15280	15280	15280	15280	1110
153	20250324	173700	410065690	15280	15280	15280	15280	0
154	20250324	173600	410065690	15280	15280	15280	15280	0
155	20250324	173500	410065690	15280	15280	15280	15280	0
156	20250324	173400	410065690	15280	15280	15280	15280	0
157	20250324	173300	410065690	15280	15280	15280	15280	0
158	20250324	173200	410065690	15280	15280	15280	15280	0
159	20250324	173100	410065690	15280	15280	15280	15280	0
160	20250324	173000	410065690	15280	15280	15280	15280	0
161	20250324	172900	410065690	15280	15280	15280	15280	0
162	20250324	172800	410065690	15280	15280	15280	15280	0
163	20250324	172700	410065690	15280	15280	15280	15280	0
164	20250324	172600	410065690	15280	15280	15280	15280	0
165	20250324	172500	410065690	15280	15280	15280	15280	0
166	20250324	172400	410065690	15280	15280	15280	15280	0
167	20250324	172300	410065690	15280	15280	15280	15280	0
168	20250324	172200	410065690	15280	15280	15280	15280	0
169	20250324	172100	410065690	15280	15280	15280	15280	0
170	20250324	172000	410065690	15280	15280	15280	15280	0
171	20250324	171900	410065690	15280	15280	15280	15280	0
172	20250324	171800	410065690	15280	15280	15280	15280	0
173	20250324	171700	410065690	15280	15280	15280	15280	0
174	20250324	171600	410065690	15280	15280	15280	15280	0
175	20250324	171500	410065690	15280	15280	15280	15280	0
176	20250324	171400	410065690	15280	15280	15280	15280	0
177	20250324	171300	410065690	15280	15280	15280	15280	0
178	20250324	171200	410065690	15280	15280	15280	15280	0
179	20250324	171100	410065690	15280	15280	15280	15280	0
180	20250324	171000	410065690	15280	15280	15280	15280	0
181	20250324	170900	410065690	15280	15280	15280	15280	0
182	20250324	170800	410065690	15280	15280	15280	15280	1110
183	20250324	170700	410065690	15280	15280	15280	15280	0
184	20250324	170600	410065690	15280	15280	15280	15280	0
185	20250324	170500	410065690	15280	15280	15280	15280	0
186	20250324	170400	410065690	15280	15280	15280	15280	0
187	20250324	170300	410065690	15280	15280	15280	15280	0
188	20250324	170200	410065690	15280	15280	15280	15280	0
189	20250324	170100	410065690	15280	15280	15280	15280	0
190	20250324	170000	410065690	15280	15280	15280	15280	0
191	20250324	165900	410065690	15280	15280	15280	15280	0
192	20250324	165800	410065690	15280	15280	15280	15280	0
193	20250324	165700	410065690	15280	15280	15280	15280	0
194	20250324	165600	410065690	15280	15280	15280	15280	0
195	20250324	165500	410065690	15280	15280	15280	15280	0
196	20250324	165400	410065690	15280	15280	15280	15280	0
197	20250324	165300	410065690	15280	15280	15280	15280	0
198	20250324	165200	410065690	15280	15280	15280	15280	0
199	20250324	165100	410065690	15280	15280	15280	15280	0
200	20250324	165000	410065690	15280	15280	15280	15280	0
201	20250324	164900	410065690	15280	15280	15280	15280	0
202	20250324	164800	410065690	15280	15280	15280	15280	0
203	20250324	164700	410065690	15280	15280	15280	15280	0
204	20250324	164600	410065690	15280	15280	15280	15280	0
205	20250324	164500	410065690	15280	15280	15280	15280	0
206	20250324	164400	410065690	15280	15280	15280	15280	0
207	20250324	164300	410065690	15280	15280	15280	15280	0
208	20250324	164200	410065690	15280	15280	15280	15280	0
209	20250324	164100	410065690	15280	15280	15280	15280	0
210	20250324	164000	410065690	15280	15280	15280	15280	0
211	20250324	163900	410065690	15280	15280	15280	15280	0
212	20250324	163800	410065690	15280	15280	15280	15280	1110
213	20250324	163700	410065690	15280	15280	15280	15280	0
214	20250324	163600	410065690	15280	15280	15280	15280	0
215	20250324	163500	410065690	15280	15280	15280	15280	0
216	20250324	163400	410065690	15280	15280	15280	15280	0
217	20250324	163300	410065690	15280	15280	15280	15280	0
218	20250324	163200	410065690	15280	15280	15280	15280	0
219	20250324	163100	410065690	15280	15280	15280	15280	0
220	20250324	163000	410065690	15280	15280	15280	15280	0
221	20250324	162900	410065690	15280	15280	15280	15280	0
222	20250324	162800	410065690	15280	15280	15280	15280	0
223	20250324	162700	410065690	15280	15280	15280	15280	0
224	20250324	162600	410065690	15280	15280	15280	15280	0
225	20250324	162500	410065690	15280	15280	15280	15280	0
226	20250324	162400	410065690	15280	15280	15280	15280	0
227	20250324	162300	410065690	15280	15280	15280	15280	0
228	20250324	162200	410065690	15280	15280	15280	15280	0
229	20250324	162100	410065690	15280	15280	15280	15280	0
230	20250324	162000	410065690	15280	15280	15280	15280	0
231	20250324	161900	410065690	15280	15280	15280	15280	0
232	20250324	161800	410065690	15280	15280	15280	15280	0
233	20250324	161700	410065690	15280	15280	15280	15280	0
234	20250324	161600	410065690	15280	15280	15280	15280	0
235	20250324	161500	410065690	15280	15280	15280	15280	0
236	20250324	161400	410065690	15280	15280	15280	15280	0
237	20250324	161300	410065690	15280	15280	15280	15280	0
238	20250324	161200	410065690	15280	15280	15280	15280	0
239	20250324	161100	410065690	15280	15280	15280	15280	0
240	20250324	161000	410065690	15280	15280	15280	15280	0
241	20250324	160900	410065690	15280	15280	15280	15280	0
242	20250324	160800	410065690	15280	15280	15280	15280	1110
243	20250324	160700	410065690	15280	15280	15280	15280	0
244	20250324	160600	410065690	15280	15280	15280	15280	0
245	20250324	160500	410065690	15280	15280	15280	15280	0
246	20250324	160400	410065690	15280	15280	15280	15280	0
247	20250324	160300	410065690	15280	15280	15280	15280	0
248	20250324	160200	410065690	15280	15280	15280	15280	0
249	20250324	160100	410065690	15280	15280	15280	15280	0
250	20250324	160000	410065690	15280	15280	15280	15280	0
251	20250324	155900	410065690	15280	15280	15280	15280	0
252	20250324	155800	410065690	15280	15280	15280	15280	0
253	20250324	155700	410065690	15280	15280	15280	15280	0
254	20250324	155600	410065690	15280	15280	15280	15280	0
255	20250324	155500	410065690	15280	15280	15280	15280	0
256	20250324	155400	410065690	15280	15280	15280	15280	0
257	20250324	155300	410065690	15280	15280	15280	15280	0
258	20250324	155200	410065690	15280	15280	15280	15280	0
259	20250324	155100	410065690	15280	15280	15280	15280	0
260	20250324	155000	410065690	15280	15280	15280	15280	0
261	20250324	154900	410065690	15280	15280	15280	15280	0
262	20250324	154800	410065690	15280	15280	15280	15280	0
263	20250324	154700	410065690	15280	15280	15280	15280	0
264	20250324	154600	410065690	15280	15280	15280	15280	0
265	20250324	154500	410065690	15280	15280	15280	15280	0
266	20250324	154400	410065690	15280	15280	15280	15280	0
267	20250324	154300	410065690	15280	15280	15280	15280	0
268	20250324	154200	410065690	15280	15280	15280	15280	0
269	20250324	154100	410065690	15280	15280	15280	15280	0
270	20250324	154000	410065690	15280	15280	15280	15280	0
271	20250324	153900	410065690	15280	15280	15280	15280	0
272	20250324	153800	410065690	15280	15280	15280	15280	1110
273	20250324	153700	410065690	15280	15280	15280	15280	0
274	20250324	153600	410065690	15280	15280	15280	15280	0
275	20250324	153500	410065690	15280	15280	15280	15280	0
276	20250324	153400	410065690	15280	15280	15280	15280	0
277	20250324	153300	410065690	15280	15280	15280	15280	0
278	20250324	153200	410065690	15280	15280	15280	15280	0
279	20250324	153100	410065690	15280	15280	15280	15280	0
280	20250324	153000	410065690	15280	15280	15280	15280	1110
281	20250324	152900	393104890	15210	15210	15210	15210	0
282	20250324	152800	393104890	15210	15210	15210	15210	0
283	20250324	152700	393104890	15210	15210	15210	15210	0
284	20250324	152600	393104890	15210	15210	15210	15210	0
285	20250324	152500	393104890	15210	15210	15210	15210	0
286	20250324	152400	393104890	15210	15210	15210	15210	0
287	20250324	152300	393104890	15210	15210	15210	15210	0
288	20250324	152200	393104890	15210	15210	15210	15210	0
289	20250324	152100	393104890	15210	15210	15210	15210	0
290	20250324	152000	393104890	15210	15210	15210	15210	0
291	20250324	151900	393104890	15210	15210	15210	15210	29
292	20250324	151800	392663800	15210	15260	15260	15210	19
293	20250324	151700	392374310	15260	15260	15260	15260	131
294	20250324	151600	390375250	15210	15210	15210	15210	263
295	20250324	151500	386375020	15210	15210	15210	15210	0
296	20250324	151400	386375020	15210	15210	15210	15210	0
297	20250324	151300	386375020	15210	15210	15210	15210	0
298	20250324	151200	386375020	15210	15210	15210	15210	0
299	20250324	151100	386375020	15210	15250	15250	15210	2648
300	20250324	151000	346054690	15250	15250	15250	15250	11
301	20250324	150900	345886940	15250	15260	15260	15250	3
302	20250324	150800	345841170	15260	15260	15260	15260	0
303	20250324	150700	345841170	15260	15260	15260	15260	5
304	20250324	150600	345764870	15260	15260	15260	15260	0
305	20250324	150500	345764870	15260	15260	15260	15260	900
306	20250324	150400	332030870	15250	15250	15250	15250	0
307	20250324	150300	332030870	15250	15250	15250	15250	0
308	20250324	150200	332030870	15250	15250	15250	15250	2
309	20250324	150100	332000370	15240	15240	15240	15240	0
310	20250324	150000	332000370	15240	15260	15260	15240	20
311	20250324	145900	331695550	15240	15240	15240	15240	0
312	20250324	145800	331695550	15240	15240	15240	15240	0
313	20250324	145700	331695550	15240	15240	15240	15240	0
314	20250324	145600	331695550	15240	15240	15240	15240	115
315	20250324	145500	329942950	15240	15240	15240	15240	9
316	20250324	145400	329805790	15250	15250	15250	15250	30
317	20250324	145300	329348290	15240	15240	15240	15240	0
318	20250324	145200	329348290	15240	15240	15240	15240	0
319	20250324	145100	329348290	15240	15240	15240	15240	609
320	20250324	145000	320067130	15250	15250	15250	15250	86
321	20250324	144900	318755630	15250	15250	15250	15250	0
322	20250324	144800	318755630	15250	15250	15250	15250	1
323	20250324	144700	318740380	15250	15250	15250	15250	0
324	20250324	144600	318740380	15250	15250	15250	15250	0
325	20250324	144500	318740380	15250	15260	15260	15250	6
326	20250324	144400	318648870	15260	15260	15260	15260	0
327	20250324	144300	318648870	15260	15260	15260	15260	0
328	20250324	144200	318648870	15260	15260	15260	15260	0
329	20250324	144100	318648870	15260	15260	15260	15260	0
330	20250324	144000	318648870	15260	15260	15260	15260	0
331	20250324	143900	318648870	15260	15260	15260	15260	0
332	20250324	143800	318648870	15260	15260	15260	15260	0
333	20250324	143700	318648870	15260	15260	15260	15260	0
334	20250324	143600	318648870	15260	15260	15260	15260	10
335	20250324	143500	318496270	15250	15250	15250	15250	0
336	20250324	143400	318496270	15250	15250	15250	15250	0
337	20250324	143300	318496270	15250	15250	15250	15250	0
338	20250324	143200	318496270	15250	15250	15250	15250	0
339	20250324	143100	318496270	15250	15250	15250	15250	162
340	20250324	143000	316025770	15260	15260	15260	15260	0
341	20250324	142900	316025770	15260	15260	15260	15260	1
342	20250324	142800	316010510	15260	15260	15260	15260	0
343	20250324	142700	316010510	15260	15260	15260	15260	0
344	20250324	142600	316010510	15260	15260	15260	15260	0
345	20250324	142500	316010510	15260	15260	15260	15260	0
346	20250324	142400	316010510	15260	15260	15260	15260	0
347	20250324	142300	316010510	15260	15260	15260	15260	1
348	20250324	142200	315995250	15270	15270	15270	15270	0
349	20250324	142100	315995250	15270	15270	15270	15270	0
350	20250324	142000	315995250	15270	15270	15270	15270	0
351	20250324	141900	315995250	15270	15270	15270	15270	0
352	20250324	141800	315995250	15270	15270	15270	15270	0
353	20250324	141700	315995250	15270	15270	15270	15270	0
354	20250324	141600	315995250	15270	15260	15270	15260	2
355	20250324	141500	315964720	15270	15250	15270	15240	1306
356	20250324	141400	296060950	15260	15260	15260	15260	0
357	20250324	141300	296060950	15260	15260	15260	15260	0
358	20250324	141200	296060950	15260	15260	15260	15260	0
359	20250324	141100	296060950	15260	15260	15260	15260	0
360	20250324	141000	296060950	15260	15260	15260	15260	4
361	20250324	140900	295999910	15260	15260	15260	15260	0
362	20250324	140800	295999910	15260	15260	15260	15260	0
363	20250324	140700	295999910	15260	15260	15260	15260	0
364	20250324	140600	295999910	15260	15260	15260	15260	1
365	20250324	140500	295984650	15250	15250	15250	15250	0
366	20250324	140400	295984650	15250	15250	15250	15250	14
367	20250324	140300	295771150	15250	15250	15250	15250	0
368	20250324	140200	295771150	15250	15250	15250	15250	0
369	20250324	140100	295771150	15250	15250	15250	15250	0
370	20250324	140000	295771150	15250	15250	15250	15250	0
371	20250324	135900	295771150	15250	15250	15250	15250	0
372	20250324	135800	295771150	15250	15250	15250	15250	0
373	20250324	135700	295771150	15250	15250	15250	15250	0
374	20250324	135600	295771150	15250	15250	15250	15250	0
375	20250324	135500	295771150	15250	15250	15250	15250	947
376	20250324	135400	281329400	15250	15250	15250	15250	0
377	20250324	135300	281329400	15250	15250	15250	15250	332
378	20250324	135200	276266400	15250	15250	15250	15250	0
379	20250324	135100	276266400	15250	15250	15250	15250	0
380	20250324	135000	276266400	15250	15250	15250	15250	0
381	20250324	134900	276266400	15250	15250	15250	15250	0
382	20250324	134800	276266400	15250	15250	15250	15250	0
383	20250324	134700	276266400	15250	15250	15250	15250	0
384	20250324	134600	276266400	15250	15250	15250	15250	0
385	20250324	134500	276266400	15250	15250	15250	15250	0
386	20250324	134400	276266400	15250	15250	15250	15250	0
387	20250324	134300	276266400	15250	15250	15250	15250	0
388	20250324	134200	276266400	15250	15250	15250	15250	0
389	20250324	134100	276266400	15250	15250	15250	15250	9
390	20250324	134000	276129150	15280	15280	15280	15280	0
391	20250324	133900	276129150	15280	15280	15280	15280	1
392	20250324	133800	276113870	15250	15250	15250	15250	4
393	20250324	133700	276052870	15240	15240	15240	15240	0
394	20250324	133600	276052870	15240	15240	15240	15240	0
395	20250324	133500	276052870	15240	15240	15240	15240	20
396	20250324	133400	275748070	15240	15240	15240	15240	0
397	20250324	133300	275748070	15240	15240	15240	15240	70
398	20250324	133200	274681270	15250	15250	15250	15250	0
399	20250324	133100	274681270	15250	15250	15250	15250	0
400	20250324	133000	274681270	15250	15250	15250	15250	2
401	20250324	132900	274650770	15250	15250	15250	15250	94
402	20250324	132800	273217270	15250	15250	15250	15250	377
403	20250324	132700	267468020	15260	15260	15260	15260	0
404	20250324	132600	267468020	15260	15260	15260	15260	0
405	20250324	132500	267468020	15260	15260	15260	15260	55
406	20250324	132400	266628720	15260	15260	15260	15260	100
407	20250324	132300	265102720	15260	15260	15260	15260	0
408	20250324	132200	265102720	15260	15260	15260	15260	350
409	20250324	132100	259761720	15260	15260	15260	15260	0
410	20250324	132000	259761720	15260	15260	15260	15260	100
411	20250324	131900	258235720	15260	15260	15260	15260	315
412	20250324	131800	253428820	15260	15260	15260	15260	0
413	20250324	131700	253428820	15260	15275	15275	15260	222
414	20250324	131600	250039750	15290	15290	15290	15290	0
415	20250324	131500	250039750	15290	15290	15290	15290	0
416	20250324	131400	250039750	15290	15290	15290	15290	1
417	20250324	131300	250024460	15290	15290	15290	15290	3
418	20250324	131200	249978590	15290	15290	15290	15290	0
419	20250324	131100	249978590	15290	15290	15290	15290	0
420	20250324	131000	249978590	15290	15280	15290	15280	50
421	20250324	130900	249214100	15260	15260	15260	15260	0
422	20250324	130800	249214100	15260	15260	15260	15260	0
423	20250324	130700	249214100	15260	15260	15260	15260	0
424	20250324	130600	249214100	15260	15260	15260	15260	0
425	20250324	130500	249214100	15260	15260	15260	15260	0
426	20250324	130400	249214100	15260	15270	15270	15260	736
427	20250324	130300	237977060	15280	15280	15280	15280	0
428	20250324	130200	237977060	15280	15280	15280	15280	0
429	20250324	130100	237977060	15280	15280	15280	15280	0
430	20250324	130000	237977060	15280	15280	15280	15280	2
431	20250324	125900	237946500	15280	15280	15280	15280	0
432	20250324	125800	237946500	15280	15280	15280	15280	0
433	20250324	125700	237946500	15280	15280	15280	15280	2
434	20250324	125600	237915940	15280	15280	15280	15280	0
435	20250324	125500	237915940	15280	15280	15280	15280	0
436	20250324	125400	237915940	15280	15280	15280	15280	0
437	20250324	125300	237915940	15280	15280	15280	15280	0
438	20250324	125200	237915940	15280	15280	15280	15280	0
439	20250324	125100	237915940	15280	15280	15280	15280	0
440	20250324	125000	237915940	15280	15280	15280	15280	10
441	20250324	124900	237763140	15270	15270	15270	15270	0
442	20250324	124800	237763140	15270	15270	15270	15270	0
443	20250324	124700	237763140	15270	15270	15270	15270	650
444	20250324	124600	227837640	15270	15270	15270	15270	1
445	20250324	124500	227822370	15280	15280	15280	15280	1
446	20250324	124400	227807090	15280	15280	15280	15280	0
447	20250324	124300	227807090	15280	15280	15280	15280	15
448	20250324	124200	227577890	15270	15270	15270	15270	0
449	20250324	124100	227577890	15270	15270	15270	15270	100
450	20250324	124000	226050890	15280	15280	15280	15280	1
451	20250324	123900	226035610	15270	15270	15270	15270	0
452	20250324	123800	226035610	15270	15270	15270	15270	0
453	20250324	123700	226035610	15270	15270	15270	15270	0
454	20250324	123600	226035610	15270	15270	15270	15270	0
455	20250324	123500	226035610	15270	15280	15280	15270	15
456	20250324	123400	225806490	15270	15270	15270	15270	0
457	20250324	123300	225806490	15270	15270	15270	15270	105
458	20250324	123200	224203140	15270	15270	15270	15270	0
459	20250324	123100	224203140	15270	15270	15270	15270	0
460	20250324	123000	224203140	15270	15270	15270	15270	0
461	20250324	122900	224203140	15270	15270	15270	15270	15
462	20250324	122800	223974090	15270	15270	15270	15270	0
463	20250324	122700	223974090	15270	15270	15270	15270	0
464	20250324	122600	223974090	15270	15270	15270	15270	0
465	20250324	122500	223974090	15270	15270	15270	15270	0
466	20250324	122400	223974090	15270	15270	15270	15270	0
467	20250324	122300	223974090	15270	15270	15270	15270	0
468	20250324	122200	223974090	15270	15270	15270	15270	0
469	20250324	122100	223974090	15270	15270	15270	15270	20
470	20250324	122000	223668690	15290	15290	15290	15290	10
471	20250324	121900	223515790	15290	15290	15290	15290	0
472	20250324	121800	223515790	15290	15290	15290	15290	0
473	20250324	121700	223515790	15290	15290	15290	15290	1
474	20250324	121600	223500500	15290	15290	15290	15290	0
475	20250324	121500	223500500	15290	15290	15290	15290	0
476	20250324	121400	223500500	15290	15290	15290	15290	0
477	20250324	121300	223500500	15290	15290	15290	15290	3
478	20250324	121200	223454630	15270	15270	15270	15270	1
479	20250324	121100	223439360	15280	15280	15280	15280	0
480	20250324	121000	223439360	15280	15280	15280	15280	0
481	20250324	120900	223439360	15280	15280	15280	15280	0
482	20250324	120800	223439360	15280	15280	15280	15280	0
483	20250324	120700	223439360	15280	15280	15280	15280	0
484	20250324	120600	223439360	15280	15280	15280	15280	0
485	20250324	120500	223439360	15280	15280	15280	15280	0
486	20250324	120400	223439360	15280	15280	15280	15280	0
487	20250324	120300	223439360	15280	15280	15280	15280	0
488	20250324	120200	223439360	15280	15280	15280	15280	0
489	20250324	120100	223439360	15280	15280	15280	15280	6
490	20250324	120000	223347680	15280	15280	15280	15280	70
491	20250324	115900	222278080	15280	15280	15280	15280	0
492	20250324	115800	222278080	15280	15280	15280	15280	1
493	20250324	115700	222262800	15280	15280	15280	15280	0
494	20250324	115600	222262800	15280	15280	15280	15280	0
495	20250324	115500	222262800	15280	15280	15280	15280	0
496	20250324	115400	222262800	15280	15280	15280	15280	27
497	20250324	115300	221850240	15280	15280	15280	15280	36
498	20250324	115200	221300160	15280	15280	15280	15280	0
499	20250324	115100	221300160	15280	15280	15280	15280	0
500	20250324	115000	221300160	15280	15280	15280	15280	0
501	20250324	114900	221300160	15280	15280	15280	15280	0
502	20250324	114800	221300160	15280	15280	15280	15280	0
503	20250324	114700	221300160	15280	15280	15280	15280	0
504	20250324	114600	221300160	15280	15280	15280	15280	523
505	20250324	114500	213308720	15280	15280	15280	15280	0
506	20250324	114400	213308720	15280	15280	15280	15280	0
507	20250324	114300	213308720	15280	15280	15280	15280	0
508	20250324	114200	213308720	15280	15280	15280	15280	0
509	20250324	114100	213308720	15280	15280	15280	15280	0
510	20250324	114000	213308720	15280	15280	15280	15280	0
511	20250324	113900	213308720	15280	15290	15290	15280	11
512	20250324	113800	213140630	15280	15280	15280	15280	0
513	20250324	113700	213140630	15280	15280	15280	15280	10
514	20250324	113600	212987830	15280	15280	15280	15280	2
515	20250324	113500	212957270	15280	15280	15280	15280	0
516	20250324	113400	212957270	15280	15280	15280	15280	0
517	20250324	113300	212957270	15280	15280	15280	15280	0
518	20250324	113200	212957270	15280	15280	15280	15280	52
519	20250324	113100	212162710	15280	15280	15280	15280	0
520	20250324	113000	212162710	15280	15280	15280	15280	0
521	20250324	112900	212162710	15280	15280	15280	15280	0
522	20250324	112800	212162710	15280	15280	15280	15280	0
523	20250324	112700	212162710	15280	15280	15280	15280	0
524	20250324	112600	212162710	15280	15280	15280	15280	0
525	20250324	112500	212162710	15280	15280	15280	15280	1
526	20250324	112400	212147430	15280	15280	15280	15280	0
527	20250324	112300	212147430	15280	15280	15280	15280	0
528	20250324	112200	212147430	15280	15280	15280	15280	0
529	20250324	112100	212147430	15280	15280	15280	15280	25
530	20250324	112000	211765430	15280	15280	15280	15280	0
531	20250324	111900	211765430	15280	15280	15280	15280	0
532	20250324	111800	211765430	15280	15280	15280	15280	0
533	20250324	111700	211765430	15280	15280	15280	15280	22
534	20250324	111600	211429270	15290	15290	15290	15290	101
535	20250324	111500	209884980	15290	15290	15290	15290	0
536	20250324	111400	209884980	15290	15290	15290	15290	0
537	20250324	111300	209884980	15290	15290	15290	15290	33
538	20250324	111200	209380410	15290	15290	15290	15290	0
539	20250324	111100	209380410	15290	15290	15290	15290	4
540	20250324	111000	209319250	15280	15280	15280	15280	0
541	20250324	110900	209319250	15280	15280	15280	15280	0
542	20250324	110800	209319250	15280	15280	15280	15280	0
543	20250324	110700	209319250	15280	15280	15280	15280	0
544	20250324	110600	209319250	15280	15280	15280	15280	355
545	20250324	110500	203894850	15280	15280	15280	15280	0
546	20250324	110400	203894850	15280	15280	15280	15280	10
547	20250324	110300	203742050	15290	15290	15290	15290	0
548	20250324	110200	203742050	15290	15290	15290	15290	0
549	20250324	110100	203742050	15290	15300	15300	15290	38
550	20250324	110000	203160700	15300	15300	15300	15300	0
551	20250324	105900	203160700	15300	15300	15300	15300	1
552	20250324	105800	203145400	15290	15290	15290	15290	20
553	20250324	105700	202839600	15290	15290	15290	15290	0
554	20250324	105600	202839600	15290	15290	15290	15290	0
555	20250324	105500	202839600	15290	15290	15290	15290	0
556	20250324	105400	202839600	15290	15290	15290	15290	0
557	20250324	105300	202839600	15290	15290	15290	15290	106
558	20250324	105200	201218860	15290	15290	15290	15290	0
559	20250324	105100	201218860	15290	15290	15290	15290	40
560	20250324	105000	200607260	15290	15290	15290	15290	0
561	20250324	104900	200607260	15290	15290	15290	15290	0
562	20250324	104800	200607260	15290	15290	15290	15290	0
563	20250324	104700	200607260	15290	15290	15290	15290	130
564	20250324	104600	198619560	15280	15280	15280	15280	0
565	20250324	104500	198619560	15280	15280	15280	15280	0
566	20250324	104400	198619560	15280	15280	15280	15280	51
567	20250324	104300	197840280	15280	15280	15280	15280	0
568	20250324	104200	197840280	15280	15280	15280	15280	9
569	20250324	104100	197702760	15290	15290	15290	15290	25
570	20250324	104000	197320510	15260	15260	15260	15260	0
571	20250324	103900	197320510	15260	15260	15260	15260	0
572	20250324	103800	197320510	15260	15260	15260	15260	30
573	20250324	103700	196862710	15260	15270	15270	15260	1001
574	20250324	103600	181583850	15290	15290	15290	15290	0
575	20250324	103500	181583850	15290	15290	15290	15290	0
576	20250324	103400	181583850	15290	15290	15290	15290	1
577	20250324	103300	181568560	15290	15290	15290	15290	2
578	20250324	103200	181537980	15290	15290	15290	15290	2
579	20250324	103100	181507400	15290	15290	15290	15290	1
580	20250324	103000	181492110	15290	15280	15290	15280	20
581	20250324	102900	181186390	15270	15270	15270	15270	0
582	20250324	102800	181186390	15270	15270	15270	15270	1
583	20250324	102700	181171120	15280	15280	15280	15280	0
584	20250324	102600	181171120	15280	15280	15280	15280	0
585	20250324	102500	181171120	15280	15280	15280	15280	2
586	20250324	102400	181140560	15275	15280	15280	15275	12
587	20250324	102300	180957210	15280	15280	15280	15280	0
588	20250324	102200	180957210	15280	15280	15280	15280	1
589	20250324	102100	180941930	15285	15285	15285	15285	0
590	20250324	102000	180941930	15285	15285	15285	15285	0
591	20250324	101900	180941930	15285	15285	15285	15285	0
592	20250324	101800	180941930	15285	15285	15285	15285	1
593	20250324	101700	180926645	15290	15290	15290	15290	0
594	20250324	101600	180926645	15290	15290	15290	15290	0
595	20250324	101500	180926645	15290	15290	15290	15290	2
596	20250324	101400	180896065	15290	15290	15290	15290	0
597	20250324	101300	180896065	15290	15290	15290	15290	0
598	20250324	101200	180896065	15290	15290	15290	15290	1
599	20250324	101100	180880775	15270	15270	15270	15270	0
600	20250324	101000	180880775	15270	15270	15270	15270	23
601	20250324	100900	180529565	15270	15270	15270	15270	0
602	20250324	100800	180529565	15270	15270	15270	15270	0
603	20250324	100700	180529565	15270	15270	15270	15270	0
604	20250324	100600	180529565	15270	15270	15270	15270	0
605	20250324	100500	180529565	15270	15270	15270	15270	93
606	20250324	100400	179109455	15270	15270	15270	15270	0
607	20250324	100300	179109455	15270	15270	15270	15270	0
608	20250324	100200	179109455	15270	15270	15270	15270	6
609	20250324	100100	179017835	15280	15275	15280	15270	321
610	20250324	100000	174112970	15280	15280	15280	15280	1
611	20250324	095900	174097690	15290	15290	15290	15290	0
612	20250324	095800	174097690	15290	15290	15290	15290	0
613	20250324	095700	174097690	15290	15290	15290	15290	0
614	20250324	095600	174097690	15290	15290	15290	15290	0
615	20250324	095500	174097690	15290	15290	15290	15290	1
616	20250324	095400	174082400	15290	15290	15290	15290	0
617	20250324	095300	174082400	15290	15290	15290	15290	0
618	20250324	095200	174082400	15290	15290	15290	15290	3
619	20250324	095100	174036530	15290	15290	15290	15290	18
620	20250324	095000	173761310	15290	15260	15290	15260	37
621	20250324	094900	173196480	15290	15270	15290	15270	3
622	20250324	094800	173150630	15270	15270	15270	15270	0
623	20250324	094700	173150630	15270	15270	15270	15270	15
624	20250324	094600	172921580	15260	15260	15260	15260	0
625	20250324	094500	172921580	15260	15260	15260	15260	2
626	20250324	094400	172891060	15260	15260	15260	15250	798
627	20250324	094300	160715810	15270	15270	15270	15270	3
628	20250324	094200	160670000	15270	15260	15270	15260	21
629	20250324	094100	160349350	15260	15290	15290	15230	5620
630	20250324	094000	74660980	15290	15290	15290	15290	0
631	20250324	093900	74660980	15290	15290	15290	15290	0
632	20250324	093800	74660980	15290	15290	15290	15290	0
633	20250324	093700	74660980	15290	15290	15290	15290	3
634	20250324	093600	74615110	15300	15300	15300	15300	2
635	20250324	093500	74584510	15300	15300	15300	15300	1
636	20250324	093400	74569210	15300	15300	15300	15300	0
637	20250324	093300	74569210	15300	15300	15300	15300	0
638	20250324	093200	74569210	15300	15300	15300	15300	49
639	20250324	093100	73819510	15300	15300	15300	15300	1
640	20250324	093000	73804210	15300	15300	15300	15290	8
641	20250324	092900	73681820	15290	15290	15290	15290	11
642	20250324	092800	73513630	15280	15280	15280	15280	0
643	20250324	092700	73513630	15280	15280	15280	15280	20
644	20250324	092600	73208030	15300	15300	15300	15300	0
645	20250324	092500	73208030	15300	15300	15300	15300	0
646	20250324	092400	73208030	15300	15300	15300	15300	86
647	20250324	092300	71892230	15300	15300	15300	15300	0
648	20250324	092200	71892230	15300	15300	15300	15300	0
649	20250324	092100	71892230	15300	15270	15300	15270	106
650	20250324	092000	70272480	15270	15270	15270	15270	0
651	20250324	091900	70272480	15270	15270	15270	15270	0
652	20250324	091800	70272480	15270	15280	15280	15260	739
653	20250324	091700	58990440	15280	15280	15280	15280	558
654	20250324	091600	50464200	15280	15280	15280	15280	940
655	20250324	091500	36101000	15300	15300	15300	15300	139
656	20250324	091400	33974300	15300	15290	15300	15290	332
657	20250324	091300	28896690	15270	15270	15270	15270	7
658	20250324	091200	28789800	15290	15290	15290	15290	0
659	20250324	091100	28789800	15290	15290	15290	15280	3
660	20250324	091000	28743940	15270	15250	15270	15250	593
661	20250324	090900	19700670	15250	15260	15260	15250	49
662	20250324	090800	18953410	15290	15270	15300	15270	4
663	20250324	090700	18892280	15300	15300	15300	15300	27
664	20250324	090600	18479180	15310	15270	15310	15270	352
665	20250324	090500	13094180	15230	15230	15230	15230	0
666	20250324	090400	13094180	15230	15230	15270	15230	336
667	20250324	090300	7975760	15280	15260	15280	15260	30
668	20250324	090200	7517760	15280	15280	15280	15280	20
669	20250324	090100	7212160	15280	15280	15280	15280	1
670	20250324	090000	7196880	15280	15280	15280	15280	471