KissMeData/122640/min/candle-20250324.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250324	202000	285764960	12420	12420	12420	12420	1209
3	20250324	201900	285764960	12420	12420	12420	12420	0
4	20250324	201800	285764960	12420	12420	12420	12420	0
5	20250324	201700	285764960	12420	12420	12420	12420	0
6	20250324	201600	285764960	12420	12420	12420	12420	0
7	20250324	201500	285764960	12420	12420	12420	12420	0
8	20250324	201400	285764960	12420	12420	12420	12420	0
9	20250324	201300	285764960	12420	12420	12420	12420	0
10	20250324	201200	285764960	12420	12420	12420	12420	0
11	20250324	201100	285764960	12420	12420	12420	12420	0
12	20250324	201000	285764960	12420	12420	12420	12420	0
13	20250324	200900	285764960	12420	12420	12420	12420	0
14	20250324	200800	285764960	12420	12420	12420	12420	0
15	20250324	200700	285764960	12420	12420	12420	12420	0
16	20250324	200600	285764960	12420	12420	12420	12420	0
17	20250324	200500	285764960	12420	12420	12420	12420	0
18	20250324	200400	285764960	12420	12420	12420	12420	0
19	20250324	200300	285764960	12420	12420	12420	12420	0
20	20250324	200200	285764960	12420	12420	12420	12420	0
21	20250324	200100	285764960	12420	12420	12420	12420	0
22	20250324	200000	285764960	12420	12420	12420	12420	0
23	20250324	195900	285764960	12420	12420	12420	12420	0
24	20250324	195800	285764960	12420	12420	12420	12420	0
25	20250324	195700	285764960	12420	12420	12420	12420	0
26	20250324	195600	285764960	12420	12420	12420	12420	0
27	20250324	195500	285764960	12420	12420	12420	12420	0
28	20250324	195400	285764960	12420	12420	12420	12420	0
29	20250324	195300	285764960	12420	12420	12420	12420	0
30	20250324	195200	285764960	12420	12420	12420	12420	0
31	20250324	195100	285764960	12420	12420	12420	12420	0
32	20250324	195000	285764960	12420	12420	12420	12420	1209
33	20250324	194900	285764960	12420	12420	12420	12420	0
34	20250324	194800	285764960	12420	12420	12420	12420	0
35	20250324	194700	285764960	12420	12420	12420	12420	0
36	20250324	194600	285764960	12420	12420	12420	12420	0
37	20250324	194500	285764960	12420	12420	12420	12420	0
38	20250324	194400	285764960	12420	12420	12420	12420	0
39	20250324	194300	285764960	12420	12420	12420	12420	0
40	20250324	194200	285764960	12420	12420	12420	12420	0
41	20250324	194100	285764960	12420	12420	12420	12420	0
42	20250324	194000	285764960	12420	12420	12420	12420	0
43	20250324	193900	285764960	12420	12420	12420	12420	0
44	20250324	193800	285764960	12420	12420	12420	12420	0
45	20250324	193700	285764960	12420	12420	12420	12420	0
46	20250324	193600	285764960	12420	12420	12420	12420	0
47	20250324	193500	285764960	12420	12420	12420	12420	0
48	20250324	193400	285764960	12420	12420	12420	12420	0
49	20250324	193300	285764960	12420	12420	12420	12420	0
50	20250324	193200	285764960	12420	12420	12420	12420	0
51	20250324	193100	285764960	12420	12420	12420	12420	0
52	20250324	193000	285764960	12420	12420	12420	12420	0
53	20250324	192900	285764960	12420	12420	12420	12420	0
54	20250324	192800	285764960	12420	12420	12420	12420	0
55	20250324	192700	285764960	12420	12420	12420	12420	0
56	20250324	192600	285764960	12420	12420	12420	12420	0
57	20250324	192500	285764960	12420	12420	12420	12420	0
58	20250324	192400	285764960	12420	12420	12420	12420	0
59	20250324	192300	285764960	12420	12420	12420	12420	0
60	20250324	192200	285764960	12420	12420	12420	12420	0
61	20250324	192100	285764960	12420	12420	12420	12420	0
62	20250324	192000	285764960	12420	12420	12420	12420	1209
63	20250324	191900	285764960	12420	12420	12420	12420	0
64	20250324	191800	285764960	12420	12420	12420	12420	0
65	20250324	191700	285764960	12420	12420	12420	12420	0
66	20250324	191600	285764960	12420	12420	12420	12420	0
67	20250324	191500	285764960	12420	12420	12420	12420	0
68	20250324	191400	285764960	12420	12420	12420	12420	0
69	20250324	191300	285764960	12420	12420	12420	12420	0
70	20250324	191200	285764960	12420	12420	12420	12420	0
71	20250324	191100	285764960	12420	12420	12420	12420	0
72	20250324	191000	285764960	12420	12420	12420	12420	0
73	20250324	190900	285764960	12420	12420	12420	12420	0
74	20250324	190800	285764960	12420	12420	12420	12420	0
75	20250324	190700	285764960	12420	12420	12420	12420	0
76	20250324	190600	285764960	12420	12420	12420	12420	0
77	20250324	190500	285764960	12420	12420	12420	12420	0
78	20250324	190400	285764960	12420	12420	12420	12420	0
79	20250324	190300	285764960	12420	12420	12420	12420	0
80	20250324	190200	285764960	12420	12420	12420	12420	0
81	20250324	190100	285764960	12420	12420	12420	12420	0
82	20250324	190000	285764960	12420	12420	12420	12420	0
83	20250324	185900	285764960	12420	12420	12420	12420	0
84	20250324	185800	285764960	12420	12420	12420	12420	0
85	20250324	185700	285764960	12420	12420	12420	12420	0
86	20250324	185600	285764960	12420	12420	12420	12420	0
87	20250324	185500	285764960	12420	12420	12420	12420	0
88	20250324	185400	285764960	12420	12420	12420	12420	0
89	20250324	185300	285764960	12420	12420	12420	12420	0
90	20250324	185200	285764960	12420	12420	12420	12420	0
91	20250324	185100	285764960	12420	12420	12420	12420	0
92	20250324	185000	285764960	12420	12420	12420	12420	1209
93	20250324	184900	285764960	12420	12420	12420	12420	0
94	20250324	184800	285764960	12420	12420	12420	12420	0
95	20250324	184700	285764960	12420	12420	12420	12420	0
96	20250324	184600	285764960	12420	12420	12420	12420	0
97	20250324	184500	285764960	12420	12420	12420	12420	0
98	20250324	184400	285764960	12420	12420	12420	12420	0
99	20250324	184300	285764960	12420	12420	12420	12420	0
100	20250324	184200	285764960	12420	12420	12420	12420	0
101	20250324	184100	285764960	12420	12420	12420	12420	0
102	20250324	184000	285764960	12420	12420	12420	12420	0
103	20250324	183900	285764960	12420	12420	12420	12420	0
104	20250324	183800	285764960	12420	12420	12420	12420	0
105	20250324	183700	285764960	12420	12420	12420	12420	0
106	20250324	183600	285764960	12420	12420	12420	12420	0
107	20250324	183500	285764960	12420	12420	12420	12420	0
108	20250324	183400	285764960	12420	12420	12420	12420	0
109	20250324	183300	285764960	12420	12420	12420	12420	0
110	20250324	183200	285764960	12420	12420	12420	12420	0
111	20250324	183100	285764960	12420	12420	12420	12420	0
112	20250324	183000	285764960	12420	12420	12420	12420	0
113	20250324	182900	285764960	12420	12420	12420	12420	0
114	20250324	182800	285764960	12420	12420	12420	12420	0
115	20250324	182700	285764960	12420	12420	12420	12420	0
116	20250324	182600	285764960	12420	12420	12420	12420	0
117	20250324	182500	285764960	12420	12420	12420	12420	0
118	20250324	182400	285764960	12420	12420	12420	12420	0
119	20250324	182300	285764960	12420	12420	12420	12420	0
120	20250324	182200	285764960	12420	12420	12420	12420	0
121	20250324	182100	285764960	12420	12420	12420	12420	0
122	20250324	182000	285764960	12420	12420	12420	12420	1209
123	20250324	181900	285764960	12420	12420	12420	12420	0
124	20250324	181800	285764960	12420	12420	12420	12420	0
125	20250324	181700	285764960	12420	12420	12420	12420	0
126	20250324	181600	285764960	12420	12420	12420	12420	0
127	20250324	181500	285764960	12420	12420	12420	12420	0
128	20250324	181400	285764960	12420	12420	12420	12420	0
129	20250324	181300	285764960	12420	12420	12420	12420	0
130	20250324	181200	285764960	12420	12420	12420	12420	0
131	20250324	181100	285764960	12420	12420	12420	12420	0
132	20250324	181000	285764960	12420	12420	12420	12420	0
133	20250324	180900	285764960	12420	12420	12420	12420	0
134	20250324	180800	285764960	12420	12420	12420	12420	0
135	20250324	180700	285764960	12420	12420	12420	12420	0
136	20250324	180600	285764960	12420	12420	12420	12420	0
137	20250324	180500	285764960	12420	12420	12420	12420	0
138	20250324	180400	285764960	12420	12420	12420	12420	0
139	20250324	180300	285764960	12420	12420	12420	12420	0
140	20250324	180200	285764960	12420	12420	12420	12420	0
141	20250324	180100	285764960	12420	12420	12420	12420	0
142	20250324	180000	285764960	12420	12420	12420	12420	0
143	20250324	175900	285764960	12420	12420	12420	12420	0
144	20250324	175800	285764960	12420	12420	12420	12420	0
145	20250324	175700	285764960	12420	12420	12420	12420	0
146	20250324	175600	285764960	12420	12420	12420	12420	0
147	20250324	175500	285764960	12420	12420	12420	12420	0
148	20250324	175400	285764960	12420	12420	12420	12420	0
149	20250324	175300	285764960	12420	12420	12420	12420	0
150	20250324	175200	285764960	12420	12420	12420	12420	0
151	20250324	175100	285764960	12420	12420	12420	12420	0
152	20250324	175000	285764960	12420	12420	12420	12420	1209
153	20250324	174900	285764960	12420	12420	12420	12420	0
154	20250324	174800	285764960	12420	12420	12420	12420	0
155	20250324	174700	285764960	12420	12420	12420	12420	0
156	20250324	174600	285764960	12420	12420	12420	12420	0
157	20250324	174500	285764960	12420	12420	12420	12420	0
158	20250324	174400	285764960	12420	12420	12420	12420	0
159	20250324	174300	285764960	12420	12420	12420	12420	0
160	20250324	174200	285764960	12420	12420	12420	12420	0
161	20250324	174100	285764960	12420	12420	12420	12420	0
162	20250324	174000	285764960	12420	12420	12420	12420	0
163	20250324	173900	285764960	12420	12420	12420	12420	0
164	20250324	173800	285764960	12420	12420	12420	12420	0
165	20250324	173700	285764960	12420	12420	12420	12420	0
166	20250324	173600	285764960	12420	12420	12420	12420	0
167	20250324	173500	285764960	12420	12420	12420	12420	0
168	20250324	173400	285764960	12420	12420	12420	12420	0
169	20250324	173300	285764960	12420	12420	12420	12420	0
170	20250324	173200	285764960	12420	12420	12420	12420	0
171	20250324	173100	285764960	12420	12420	12420	12420	0
172	20250324	173000	285764960	12420	12420	12420	12420	0
173	20250324	172900	285764960	12420	12420	12420	12420	0
174	20250324	172800	285764960	12420	12420	12420	12420	0
175	20250324	172700	285764960	12420	12420	12420	12420	0
176	20250324	172600	285764960	12420	12420	12420	12420	0
177	20250324	172500	285764960	12420	12420	12420	12420	0
178	20250324	172400	285764960	12420	12420	12420	12420	0
179	20250324	172300	285764960	12420	12420	12420	12420	0
180	20250324	172200	285764960	12420	12420	12420	12420	0
181	20250324	172100	285764960	12420	12420	12420	12420	0
182	20250324	172000	285764960	12420	12420	12420	12420	1209
183	20250324	171900	285764960	12420	12420	12420	12420	0
184	20250324	171800	285764960	12420	12420	12420	12420	0
185	20250324	171700	285764960	12420	12420	12420	12420	0
186	20250324	171600	285764960	12420	12420	12420	12420	0
187	20250324	171500	285764960	12420	12420	12420	12420	0
188	20250324	171400	285764960	12420	12420	12420	12420	0
189	20250324	171300	285764960	12420	12420	12420	12420	0
190	20250324	171200	285764960	12420	12420	12420	12420	0
191	20250324	171100	285764960	12420	12420	12420	12420	0
192	20250324	171000	285764960	12420	12420	12420	12420	0
193	20250324	170900	285764960	12420	12420	12420	12420	0
194	20250324	170800	285764960	12420	12420	12420	12420	0
195	20250324	170700	285764960	12420	12420	12420	12420	0
196	20250324	170600	285764960	12420	12420	12420	12420	0
197	20250324	170500	285764960	12420	12420	12420	12420	0
198	20250324	170400	285764960	12420	12420	12420	12420	0
199	20250324	170300	285764960	12420	12420	12420	12420	0
200	20250324	170200	285764960	12420	12420	12420	12420	0
201	20250324	170100	285764960	12420	12420	12420	12420	0
202	20250324	170000	285764960	12420	12420	12420	12420	0
203	20250324	165900	285764960	12420	12420	12420	12420	0
204	20250324	165800	285764960	12420	12420	12420	12420	0
205	20250324	165700	285764960	12420	12420	12420	12420	0
206	20250324	165600	285764960	12420	12420	12420	12420	0
207	20250324	165500	285764960	12420	12420	12420	12420	0
208	20250324	165400	285764960	12420	12420	12420	12420	0
209	20250324	165300	285764960	12420	12420	12420	12420	0
210	20250324	165200	285764960	12420	12420	12420	12420	0
211	20250324	165100	285764960	12420	12420	12420	12420	0
212	20250324	165000	285764960	12420	12420	12420	12420	1209
213	20250324	164900	285764960	12420	12420	12420	12420	0
214	20250324	164800	285764960	12420	12420	12420	12420	0
215	20250324	164700	285764960	12420	12420	12420	12420	0
216	20250324	164600	285764960	12420	12420	12420	12420	0
217	20250324	164500	285764960	12420	12420	12420	12420	0
218	20250324	164400	285764960	12420	12420	12420	12420	0
219	20250324	164300	285764960	12420	12420	12420	12420	0
220	20250324	164200	285764960	12420	12420	12420	12420	0
221	20250324	164100	285764960	12420	12420	12420	12420	0
222	20250324	164000	285764960	12420	12420	12420	12420	0
223	20250324	163900	285764960	12420	12420	12420	12420	0
224	20250324	163800	285764960	12420	12420	12420	12420	0
225	20250324	163700	285764960	12420	12420	12420	12420	0
226	20250324	163600	285764960	12420	12420	12420	12420	0
227	20250324	163500	285764960	12420	12420	12420	12420	0
228	20250324	163400	285764960	12420	12420	12420	12420	0
229	20250324	163300	285764960	12420	12420	12420	12420	0
230	20250324	163200	285764960	12420	12420	12420	12420	0
231	20250324	163100	285764960	12420	12420	12420	12420	0
232	20250324	163000	285764960	12420	12420	12420	12420	0
233	20250324	162900	285764960	12420	12420	12420	12420	0
234	20250324	162800	285764960	12420	12420	12420	12420	0
235	20250324	162700	285764960	12420	12420	12420	12420	0
236	20250324	162600	285764960	12420	12420	12420	12420	0
237	20250324	162500	285764960	12420	12420	12420	12420	0
238	20250324	162400	285764960	12420	12420	12420	12420	0
239	20250324	162300	285764960	12420	12420	12420	12420	0
240	20250324	162200	285764960	12420	12420	12420	12420	0
241	20250324	162100	285764960	12420	12420	12420	12420	0
242	20250324	162000	285764960	12420	12420	12420	12420	1209
243	20250324	161900	285764960	12420	12420	12420	12420	0
244	20250324	161800	285764960	12420	12420	12420	12420	0
245	20250324	161700	285764960	12420	12420	12420	12420	0
246	20250324	161600	285764960	12420	12420	12420	12420	0
247	20250324	161500	285764960	12420	12420	12420	12420	0
248	20250324	161400	285764960	12420	12420	12420	12420	0
249	20250324	161300	285764960	12420	12420	12420	12420	0
250	20250324	161200	285764960	12420	12420	12420	12420	0
251	20250324	161100	285764960	12420	12420	12420	12420	0
252	20250324	161000	285764960	12420	12420	12420	12420	0
253	20250324	160900	285764960	12420	12420	12420	12420	0
254	20250324	160800	285764960	12420	12420	12420	12420	0
255	20250324	160700	285764960	12420	12420	12420	12420	0
256	20250324	160600	285764960	12420	12420	12420	12420	0
257	20250324	160500	285764960	12420	12420	12420	12420	0
258	20250324	160400	285764960	12420	12420	12420	12420	0
259	20250324	160300	285764960	12420	12420	12420	12420	0
260	20250324	160200	285764960	12420	12420	12420	12420	0
261	20250324	160100	285764960	12420	12420	12420	12420	0
262	20250324	160000	285764960	12420	12420	12420	12420	0
263	20250324	155900	285764960	12420	12420	12420	12420	0
264	20250324	155800	285764960	12420	12420	12420	12420	0
265	20250324	155700	285764960	12420	12420	12420	12420	0
266	20250324	155600	285764960	12420	12420	12420	12420	0
267	20250324	155500	285764960	12420	12420	12420	12420	0
268	20250324	155400	285764960	12420	12420	12420	12420	0
269	20250324	155300	285764960	12420	12420	12420	12420	0
270	20250324	155200	285764960	12420	12420	12420	12420	0
271	20250324	155100	285764960	12420	12420	12420	12420	0
272	20250324	155000	285764960	12420	12420	12420	12420	1209
273	20250324	154900	285764960	12420	12420	12420	12420	0
274	20250324	154800	285764960	12420	12420	12420	12420	0
275	20250324	154700	285764960	12420	12420	12420	12420	0
276	20250324	154600	285764960	12420	12420	12420	12420	0
277	20250324	154500	285764960	12420	12420	12420	12420	0
278	20250324	154400	285764960	12420	12420	12420	12420	0
279	20250324	154300	285764960	12420	12420	12420	12420	0
280	20250324	154200	285764960	12420	12420	12420	12420	0
281	20250324	154100	285764960	12420	12420	12420	12420	0
282	20250324	154000	285764960	12420	12420	12420	12420	0
283	20250324	153900	285764960	12420	12420	12420	12420	0
284	20250324	153800	285764960	12420	12420	12420	12420	0
285	20250324	153700	285764960	12420	12420	12420	12420	0
286	20250324	153600	285764960	12420	12420	12420	12420	0
287	20250324	153500	285764960	12420	12420	12420	12420	0
288	20250324	153400	285764960	12420	12420	12420	12420	0
289	20250324	153300	285764960	12420	12420	12420	12420	0
290	20250324	153200	285764960	12420	12420	12420	12420	0
291	20250324	153100	285764960	12420	12420	12420	12420	0
292	20250324	153000	285764960	12420	12420	12420	12420	1209
293	20250324	152900	270749180	12420	12420	12420	12420	0
294	20250324	152800	270749180	12420	12420	12420	12420	0
295	20250324	152700	270749180	12420	12420	12420	12420	0
296	20250324	152600	270749180	12420	12420	12420	12420	0
297	20250324	152500	270749180	12420	12420	12420	12420	0
298	20250324	152400	270749180	12420	12420	12420	12420	0
299	20250324	152300	270749180	12420	12420	12420	12420	0
300	20250324	152200	270749180	12420	12420	12420	12420	0
301	20250324	152100	270749180	12420	12420	12420	12420	0
302	20250324	152000	270749180	12420	12420	12420	12420	0
303	20250324	151900	270749180	12420	12370	12420	12370	9
304	20250324	151800	270637780	12370	12360	12370	12360	6
305	20250324	151700	270563570	12360	12360	12360	12360	36
306	20250324	151600	270118610	12360	12360	12360	12360	188
307	20250324	151500	267794930	12360	12360	12360	12360	67
308	20250324	151400	266966810	12420	12420	12420	12420	0
309	20250324	151300	266966810	12420	12420	12420	12420	0
310	20250324	151200	266966810	12420	12420	12420	12420	0
311	20250324	151100	266966810	12420	12420	12420	12420	10
312	20250324	151000	266842610	12420	12420	12420	12420	17
313	20250324	150900	266631470	12350	12350	12350	12350	0
314	20250324	150800	266631470	12350	12350	12360	12350	91
315	20250324	150700	265507100	12360	12360	12360	12360	79
316	20250324	150600	264530660	12360	12360	12360	12360	269
317	20250324	150500	261205820	12360	12360	12360	12360	20
318	20250324	150400	260958620	12360	12370	12370	12360	374
319	20250324	150300	256333890	12440	12440	12440	12440	0
320	20250324	150200	256333890	12440	12440	12440	12440	0
321	20250324	150100	256333890	12440	12440	12440	12440	3
322	20250324	150000	256296570	12370	12370	12370	12370	22
323	20250324	145900	256024430	12370	12370	12370	12370	0
324	20250324	145800	256024430	12370	12390	12390	12370	208
325	20250324	145700	253451440	12370	12370	12370	12370	21
326	20250324	145600	253191670	12360	12360	12360	12360	0
327	20250324	145500	253191670	12360	12360	12360	12360	2
328	20250324	145400	253166950	12360	12360	12360	12360	22
329	20250324	145300	252895030	12370	12370	12370	12370	100
330	20250324	145200	251658030	12370	12370	12370	12370	120
331	20250324	145100	250173630	12370	12380	12450	12370	516
332	20250324	145000	243788360	12390	12390	12390	12390	411
333	20250324	144900	238696070	12390	12390	12390	12390	22
334	20250324	144800	238423490	12390	12390	12390	12390	0
335	20250324	144700	238423490	12390	12390	12390	12390	0
336	20250324	144600	238423490	12390	12390	12390	12390	21
337	20250324	144500	238163300	12400	12400	12400	12400	1140
338	20250324	144400	224027300	12410	12410	12410	12410	358
339	20250324	144300	219584520	12410	12410	12410	12410	22
340	20250324	144200	219311500	12410	12410	12410	12410	9
341	20250324	144100	219199810	12410	12410	12410	12410	22
342	20250324	144000	218926790	12430	12430	12430	12430	0
343	20250324	143900	218926790	12430	12430	12430	12430	436
344	20250324	143800	213507310	12410	12410	12410	12410	22
345	20250324	143700	213234290	12410	12410	12410	12410	0
346	20250324	143600	213234290	12410	12410	12410	12410	0
347	20250324	143500	213234290	12410	12410	12410	12410	72
348	20250324	143400	212340770	12410	12410	12410	12410	100
349	20250324	143300	211099770	12410	12410	12410	12410	22
350	20250324	143200	210826750	12420	12420	12420	12420	0
351	20250324	143100	210826750	12420	12420	12420	12420	0
352	20250324	143000	210826750	12420	12420	12420	12420	22
353	20250324	142900	210553510	12420	12420	12420	12420	6
354	20250324	142800	210478990	12420	12420	12420	12420	0
355	20250324	142700	210478990	12420	12420	12420	12420	21
356	20250324	142600	210218170	12410	12410	12410	12410	0
357	20250324	142500	210218170	12410	12410	12410	12410	0
358	20250324	142400	210218170	12410	12410	12410	12410	104
359	20250324	142300	208927530	12410	12410	12410	12410	200
360	20250324	142200	206445530	12410	12410	12410	12410	22
361	20250324	142100	206172510	12430	12430	12430	12430	1
362	20250324	142000	206160080	12420	12420	12420	12420	86
363	20250324	141900	205091960	12420	12410	12420	12410	42
364	20250324	141800	204570640	12420	12420	12420	12420	6
365	20250324	141700	204496120	12420	12420	12420	12420	0
366	20250324	141600	204496120	12420	12420	12420	12420	16
367	20250324	141500	204297400	12420	12420	12420	12420	133
368	20250324	141400	202645540	12430	12430	12430	12430	635
369	20250324	141300	194752490	12430	12430	12430	12430	0
370	20250324	141200	194752490	12430	12430	12430	12430	0
371	20250324	141100	194752490	12430	12430	12430	12430	22
372	20250324	141000	194479030	12440	12440	12440	12440	0
373	20250324	140900	194479030	12440	12440	12440	12440	0
374	20250324	140800	194479030	12440	12440	12440	12440	1169
375	20250324	140700	179936670	12440	12440	12440	12440	0
376	20250324	140600	179936670	12440	12440	12440	12440	28
377	20250324	140500	179588350	12440	12440	12440	12440	0
378	20250324	140400	179588350	12440	12440	12440	12440	0
379	20250324	140300	179588350	12440	12450	12450	12440	173
380	20250324	140200	177434720	12450	12450	12450	12450	0
381	20250324	140100	177434720	12450	12450	12450	12450	0
382	20250324	140000	177434720	12450	12450	12450	12450	22
383	20250324	135900	177160820	12450	12450	12450	12450	0
384	20250324	135800	177160820	12450	12450	12450	12450	0
385	20250324	135700	177160820	12450	12450	12450	12450	22
386	20250324	135600	176886920	12450	12450	12450	12450	0
387	20250324	135500	176886920	12450	12450	12450	12450	22
388	20250324	135400	176613020	12450	12450	12450	12450	0
389	20250324	135300	176613020	12450	12450	12450	12450	0
390	20250324	135200	176613020	12450	12450	12450	12450	22
391	20250324	135100	176339120	12450	12450	12450	12450	0
392	20250324	135000	176339120	12450	12450	12450	12450	0
393	20250324	134900	176339120	12450	12450	12450	12450	68
394	20250324	134800	175492520	12450	12450	12450	12450	0
395	20250324	134700	175492520	12450	12450	12450	12450	22
396	20250324	134600	175218620	12450	12450	12450	12450	0
397	20250324	134500	175218620	12450	12450	12450	12450	0
398	20250324	134400	175218620	12450	12450	12450	12450	22
399	20250324	134300	174944720	12480	12480	12480	12480	0
400	20250324	134200	174944720	12480	12480	12480	12480	0
401	20250324	134100	174944720	12480	12450	12480	12450	29
402	20250324	134000	174583460	12450	12450	12450	12450	0
403	20250324	133900	174583460	12450	12450	12450	12450	22
404	20250324	133800	174309560	12480	12480	12480	12480	1
405	20250324	133700	174297080	12450	12450	12450	12450	0
406	20250324	133600	174297080	12450	12450	12450	12450	22
407	20250324	133500	174023180	12450	12450	12450	12450	0
408	20250324	133400	174023180	12450	12450	12450	12450	50
409	20250324	133300	173400680	12450	12450	12450	12450	22
410	20250324	133200	173126780	12450	12450	12450	12450	0
411	20250324	133100	173126780	12450	12450	12450	12450	0
412	20250324	133000	173126780	12450	12450	12450	12450	21
413	20250324	132900	172865330	12450	12450	12450	12450	0
414	20250324	132800	172865330	12450	12450	12450	12450	38
415	20250324	132700	172392230	12450	12450	12450	12450	90
416	20250324	132600	171271730	12450	12450	12450	12450	26
417	20250324	132500	170948030	12450	12450	12450	12450	27
418	20250324	132400	170611880	12450	12450	12450	12450	0
419	20250324	132300	170611880	12450	12450	12450	12450	0
420	20250324	132200	170611880	12450	12450	12450	12450	22
421	20250324	132100	170337980	12450	12450	12450	12450	0
422	20250324	132000	170337980	12450	12450	12450	12450	22
423	20250324	131900	170064080	12450	12450	12450	12450	0
424	20250324	131800	170064080	12450	12450	12450	12450	0
425	20250324	131700	170064080	12450	12450	12450	12450	22
426	20250324	131600	169790180	12480	12480	12480	12480	6
427	20250324	131500	169715300	12450	12450	12450	12450	115
428	20250324	131400	168283550	12450	12450	12450	12450	22
429	20250324	131300	168009650	12450	12450	12450	12450	0
430	20250324	131200	168009650	12450	12450	12450	12450	21
431	20250324	131100	167748200	12450	12450	12450	12450	0
432	20250324	131000	167748200	12450	12450	12450	12450	0
433	20250324	130900	167748200	12450	12450	12450	12450	22
434	20250324	130800	167474300	12480	12480	12480	12480	0
435	20250324	130700	167474300	12480	12450	12480	12450	207
436	20250324	130600	164897120	12450	12450	12450	12450	22
437	20250324	130500	164623220	12460	12460	12460	12460	118
438	20250324	130400	163152940	12460	12460	12460	12460	0
439	20250324	130300	163152940	12460	12460	12460	12460	4
440	20250324	130200	163103100	12470	12470	12470	12470	10
441	20250324	130100	162978400	12450	12450	12450	12450	22
442	20250324	130000	162704500	12450	12450	12450	12450	0
443	20250324	125900	162704500	12450	12450	12450	12450	0
444	20250324	125800	162704500	12450	12490	12490	12450	23
445	20250324	125700	162418110	12490	12490	12490	12490	1
446	20250324	125600	162405620	12490	12490	12490	12490	1
447	20250324	125500	162393130	12440	12440	12440	12440	22
448	20250324	125400	162119450	12490	12490	12490	12490	1
449	20250324	125300	162106960	12490	12440	12490	12440	87
450	20250324	125200	161021380	12440	12440	12440	12440	80
451	20250324	125100	160026180	12440	12440	12440	12440	0
452	20250324	125000	160026180	12440	12440	12440	12440	22
453	20250324	124900	159752500	12490	12490	12490	12490	0
454	20250324	124800	159752500	12490	12490	12490	12490	13
455	20250324	124700	159590130	12450	12450	12450	12450	22
456	20250324	124600	159316230	12450	12450	12450	12450	0
457	20250324	124500	159316230	12450	12450	12450	12450	22
458	20250324	124400	159042330	12450	12450	12450	12450	0
459	20250324	124300	159042330	12450	12450	12450	12450	0
460	20250324	124200	159042330	12450	12450	12450	12450	22
461	20250324	124100	158768430	12440	12440	12440	12440	0
462	20250324	124000	158768430	12440	12440	12440	12440	0
463	20250324	123900	158768430	12440	12440	12440	12440	22
464	20250324	123800	158494750	12490	12490	12490	12490	1
465	20250324	123700	158482260	12440	12440	12440	12440	0
466	20250324	123600	158482260	12440	12440	12440	12440	40
467	20250324	123500	157984660	12450	12450	12450	12450	0
468	20250324	123400	157984660	12450	12450	12450	12450	3
469	20250324	123300	157947310	12500	12500	12500	12500	10
470	20250324	123200	157822310	12440	12440	12440	12440	0
471	20250324	123100	157822310	12440	12440	12440	12440	22
472	20250324	123000	157548630	12440	12440	12440	12440	0
473	20250324	122900	157548630	12440	12440	12440	12440	0
474	20250324	122800	157548630	12440	12440	12440	12440	22
475	20250324	122700	157274950	12450	12450	12450	12450	0
476	20250324	122600	157274950	12450	12450	12450	12450	22
477	20250324	122500	157001050	12500	12500	12500	12500	0
478	20250324	122400	157001050	12500	12470	12500	12470	200
479	20250324	122300	154506750	12440	12440	12440	12440	22
480	20250324	122200	154233070	12450	12450	12450	12450	0
481	20250324	122100	154233070	12450	12450	12450	12450	100
482	20250324	122000	152988070	12450	12450	12450	12450	22
483	20250324	121900	152714170	12470	12470	12470	12470	6
484	20250324	121800	152639350	12470	12450	12470	12450	72
485	20250324	121700	151741950	12450	12450	12450	12450	0
486	20250324	121600	151741950	12450	12450	12450	12450	0
487	20250324	121500	151741950	12450	12450	12450	12450	21
488	20250324	121400	151480500	12440	12440	12440	12440	0
489	20250324	121300	151480500	12440	12440	12440	12440	0
490	20250324	121200	151480500	12440	12440	12440	12440	22
491	20250324	121100	151206820	12440	12440	12440	12440	5
492	20250324	121000	151144620	12440	12440	12440	12440	0
493	20250324	120900	151144620	12440	12440	12440	12440	22
494	20250324	120800	150870940	12470	12470	12470	12470	2
495	20250324	120700	150846000	12470	12440	12470	12440	87
496	20250324	120600	149761770	12440	12440	12440	12440	0
497	20250324	120500	149761770	12440	12440	12440	12440	0
498	20250324	120400	149761770	12440	12440	12440	12440	23
499	20250324	120300	149475650	12440	12440	12440	12440	0
500	20250324	120200	149475650	12440	12440	12440	12440	0
501	20250324	120100	149475650	12440	12440	12440	12440	22
502	20250324	120000	149201970	12440	12440	12440	12440	0
503	20250324	115900	149201970	12440	12440	12440	12430	43
504	20250324	115800	148667270	12440	12450	12450	12440	729
505	20250324	115700	139593720	12450	12450	12450	12450	0
506	20250324	115600	139593720	12450	12450	12450	12450	22
507	20250324	115500	139319820	12450	12450	12450	12450	0
508	20250324	115400	139319820	12450	12450	12450	12450	0
509	20250324	115300	139319820	12450	12450	12450	12450	21
510	20250324	115200	139058370	12450	12450	12450	12450	0
511	20250324	115100	139058370	12450	12450	12450	12450	22
512	20250324	115000	138784470	12450	12450	12450	12450	0
513	20250324	114900	138784470	12450	12450	12450	12450	0
514	20250324	114800	138784470	12450	12450	12450	12450	22
515	20250324	114700	138510570	12450	12450	12450	12450	0
516	20250324	114600	138510570	12450	12450	12450	12450	0
517	20250324	114500	138510570	12450	12450	12450	12450	78
518	20250324	114400	137539470	12450	12450	12450	12450	0
519	20250324	114300	137539470	12450	12450	12450	12450	0
520	20250324	114200	137539470	12450	12450	12450	12450	22
521	20250324	114100	137265570	12450	12450	12450	12450	0
522	20250324	114000	137265570	12450	12450	12450	12450	22
523	20250324	113900	136991670	12470	12470	12470	12470	0
524	20250324	113800	136991670	12470	12470	12470	12470	2
525	20250324	113700	136966730	12470	12470	12470	12450	24
526	20250324	113600	136667890	12470	12460	12470	12460	176
527	20250324	113500	134474600	12470	12470	12470	12470	12
528	20250324	113400	134324960	12470	12470	12470	12470	20
529	20250324	113300	134075560	12520	12520	12520	12520	0
530	20250324	113200	134075560	12520	12470	12520	12470	25
531	20250324	113100	133763660	12470	12470	12470	12470	0
532	20250324	113000	133763660	12470	12470	12470	12470	0
533	20250324	112900	133763660	12470	12470	12470	12470	22
534	20250324	112800	133489320	12470	12470	12470	12470	0
535	20250324	112700	133489320	12470	12470	12470	12470	0
536	20250324	112600	133489320	12470	12470	12470	12470	22
537	20250324	112500	133214980	12460	12460	12460	12460	0
538	20250324	112400	133214980	12460	12460	12460	12460	22
539	20250324	112300	132940860	12460	12460	12460	12460	0
540	20250324	112200	132940860	12460	12460	12460	12460	0
541	20250324	112100	132940860	12460	12460	12460	12460	22
542	20250324	112000	132666740	12470	12470	12470	12470	0
543	20250324	111900	132666740	12470	12470	12470	12470	0
544	20250324	111800	132666740	12470	12470	12470	12470	22
545	20250324	111700	132392400	12470	12470	12470	12470	3
546	20250324	111600	132354990	12470	12470	12470	12470	0
547	20250324	111500	132354990	12470	12470	12470	12470	21
548	20250324	111400	132093120	12470	12470	12470	12470	1
549	20250324	111300	132080650	12470	12490	12490	12470	297
550	20250324	111200	128374370	12500	12500	12500	12500	120
551	20250324	111100	126874370	12500	12500	12500	12500	17
552	20250324	111000	126661870	12500	12500	12500	12500	22
553	20250324	110900	126386870	12500	12500	12500	12500	0
554	20250324	110800	126386870	12500	12500	12500	12500	19
555	20250324	110700	126149370	12500	12510	12510	12500	9
556	20250324	110600	126036820	12500	12500	12500	12500	4
557	20250324	110500	125986820	12500	12500	12500	12500	18
558	20250324	110400	125761820	12510	12510	12510	12510	0
559	20250324	110300	125761820	12510	12520	12520	12510	58
560	20250324	110200	125036200	12520	12540	12540	12520	96
561	20250324	110100	123833500	12540	12540	12540	12540	169
562	20250324	110000	121714240	12540	12530	12540	12530	82
563	20250324	105900	120686470	12520	12520	12520	12520	27
564	20250324	105800	120348430	12490	12490	12490	12490	0
565	20250324	105700	120348430	12490	12490	12490	12490	21
566	20250324	105600	120086140	12490	12490	12490	12490	0
567	20250324	105500	120086140	12490	12490	12490	12490	0
568	20250324	105400	120086140	12490	12490	12490	12490	22
569	20250324	105300	119811360	12490	12490	12490	12490	0
570	20250324	105200	119811360	12490	12490	12490	12490	0
571	20250324	105100	119811360	12490	12490	12490	12490	22
572	20250324	105000	119536580	12520	12520	12520	12520	0
573	20250324	104900	119536580	12520	12520	12520	12520	1
574	20250324	104800	119524060	12490	12490	12490	12490	22
575	20250324	104700	119249280	12490	12490	12490	12490	5
576	20250324	104600	119186830	12490	12520	12520	12490	31
577	20250324	104500	118799370	12480	12480	12480	12480	0
578	20250324	104400	118799370	12480	12480	12480	12480	1
579	20250324	104300	118786890	12480	12480	12480	12480	21
580	20250324	104200	118524810	12470	12470	12470	12470	0
581	20250324	104100	118524810	12470	12470	12470	12470	0
582	20250324	104000	118524810	12470	12520	12520	12470	122
583	20250324	103900	116998470	12520	12520	12520	12520	16
584	20250324	103800	116798150	12460	12460	12460	12460	24
585	20250324	103700	116499110	12460	12460	12460	12460	546
586	20250324	103600	109695950	12460	12460	12460	12460	1
587	20250324	103500	109683490	12470	12470	12470	12460	20
588	20250324	103400	109434100	12480	12480	12480	12480	5
589	20250324	103300	109371700	12480	12480	12480	12480	2
590	20250324	103200	109346740	12480	12520	12520	12470	25
591	20250324	103100	109034880	12460	12460	12460	12460	0
592	20250324	103000	109034880	12460	12460	12460	12460	32
593	20250324	102900	108636160	12470	12470	12470	12470	10
594	20250324	102800	108511460	12470	12470	12470	12470	1
595	20250324	102700	108498990	12470	12470	12470	12470	1
596	20250324	102600	108486520	12520	12520	12520	12520	2
597	20250324	102500	108461480	12470	12470	12470	12470	0
598	20250324	102400	108461480	12470	12530	12530	12470	27
599	20250324	102300	108124490	12520	12520	12520	12520	1
600	20250324	102200	108111970	12460	12460	12460	12460	0
601	20250324	102100	108111970	12460	12460	12460	12460	22
602	20250324	102000	107837850	12450	12450	12450	12450	0
603	20250324	101900	107837850	12450	12450	12450	12450	21
604	20250324	101800	107576400	12530	12530	12530	12530	133
605	20250324	101700	105909910	12530	12450	12530	12450	13
606	20250324	101600	105747100	12450	12450	12450	12450	22
607	20250324	101500	105473200	12450	12450	12450	12450	0
608	20250324	101400	105473200	12450	12450	12450	12450	0
609	20250324	101300	105473200	12450	12450	12450	12450	22
610	20250324	101200	105199300	12530	12530	12530	12530	250
611	20250324	101100	102066800	12530	12450	12530	12450	32
612	20250324	101000	101667600	12450	12450	12450	12450	20
613	20250324	100900	101418600	12450	12450	12450	12450	0
614	20250324	100800	101418600	12450	12450	12450	12450	22
615	20250324	100700	101144700	12530	12530	12530	12530	18
616	20250324	100600	100919160	12450	12450	12450	12450	0
617	20250324	100500	100919160	12450	12450	12450	12450	22
618	20250324	100400	100645260	12460	12460	12460	12460	0
619	20250324	100300	100645260	12460	12460	12460	12460	38
620	20250324	100200	100171780	12460	12460	12460	12460	20
621	20250324	100100	99922580	12500	12500	12500	12500	33
622	20250324	100000	99510080	12500	12500	12500	12500	121
623	20250324	095900	97997580	12530	12530	12530	12530	20
624	20250324	095800	97746980	12500	12500	12500	12500	104
625	20250324	095700	96446980	12450	12450	12450	12450	22
626	20250324	095600	96173080	12500	12500	12500	12500	13
627	20250324	095500	96010580	12500	12500	12500	12500	220
628	20250324	095400	93260580	12500	12450	12500	12450	27
629	20250324	095300	92924180	12530	12530	12530	12530	18
630	20250324	095200	92698640	12450	12450	12450	12450	22
631	20250324	095100	92424740	12530	12530	12530	12530	8
632	20250324	095000	92324500	12430	12430	12430	12430	0
633	20250324	094900	92324500	12430	12430	12430	12430	22
634	20250324	094800	92051040	12430	12430	12430	12430	60
635	20250324	094700	91305240	12530	12530	12530	12530	7
636	20250324	094600	91217530	12440	12440	12440	12440	22
637	20250324	094500	90943850	12440	12440	12440	12440	0
638	20250324	094400	90943850	12440	12440	12440	12440	22
639	20250324	094300	90670170	12440	12440	12440	12440	0
640	20250324	094200	90670170	12440	12440	12440	12440	0
641	20250324	094100	90670170	12440	12440	12440	12440	21
642	20250324	094000	90408930	12430	12430	12430	12430	0
643	20250324	093900	90408930	12430	12430	12430	12430	0
644	20250324	093800	90408930	12430	12430	12430	12430	22
645	20250324	093700	90135470	12430	12430	12430	12430	0
646	20250324	093600	90135470	12430	12430	12430	12430	103
647	20250324	093500	88855180	12430	12430	12430	12430	0
648	20250324	093400	88855180	12430	12430	12430	12430	0
649	20250324	093300	88855180	12430	12500	12510	12430	422
650	20250324	093200	83579720	12500	12500	12500	12500	672
651	20250324	093100	75179720	12500	12500	12500	12500	296
652	20250324	093000	71479720	12500	12500	12500	12420	52
653	20250324	092900	70831480	12410	12410	12410	12410	0
654	20250324	092800	70831480	12410	12410	12410	12410	0
655	20250324	092700	70831480	12410	12410	12410	12410	22
656	20250324	092600	70558460	12500	12500	12500	12500	3
657	20250324	092500	70520960	12390	12410	12410	12390	1530
658	20250324	092400	51561010	12400	12400	12400	12400	0
659	20250324	092300	51561010	12400	12400	12400	12400	0
660	20250324	092200	51561010	12400	12400	12400	12400	21
661	20250324	092100	51300610	12500	12500	12500	12500	20
662	20250324	092000	51050610	12390	12390	12390	12390	177
663	20250324	091900	48857580	12390	12390	12390	12390	122
664	20250324	091800	47346000	12360	12360	12360	12360	0
665	20250324	091700	47346000	12360	12510	12510	12350	346
666	20250324	091600	43068610	12510	12510	12510	12510	0
667	20250324	091500	43068610	12510	12510	12510	12510	12
668	20250324	091400	42918490	12520	12540	12540	12360	66
669	20250324	091300	42095350	12550	12400	12550	12400	400
670	20250324	091200	37109630	12330	12330	12330	12330	0
671	20250324	091100	37109630	12330	12330	12400	12330	29
672	20250324	091000	36751710	12330	12340	12340	12330	197
673	20250324	090900	34322590	12330	12330	12330	12330	0
674	20250324	090800	34322590	12330	12330	12330	12320	146
675	20250324	090700	32522720	12410	12410	12410	12410	41
676	20250324	090600	32013910	12320	12320	12320	12320	0
677	20250324	090500	32013910	12320	12330	12330	12320	37
678	20250324	090400	31558060	12330	12330	12330	12330	29
679	20250324	090300	31200490	12320	12420	12420	12320	1190
680	20250324	090200	16437180	12410	12510	12510	12410	1148
681	20250324	090100	2123300	12490	12490	12490	12490	0
682	20250324	090000	2123300	12490	12480	12730	12480	170