KissMeData/140410/min/candle-20250324.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250324	202600	3360609350	29400	29400	29400	29400	954
3	20250324	202500	3360609350	29400	29400	29400	29400	0
4	20250324	202400	3360609350	29400	29400	29400	29400	0
5	20250324	202300	3360609350	29400	29400	29400	29400	0
6	20250324	202200	3360609350	29400	29400	29400	29400	0
7	20250324	202100	3360609350	29400	29400	29400	29400	0
8	20250324	202000	3360609350	29400	29400	29400	29400	0
9	20250324	201900	3360609350	29400	29400	29400	29400	0
10	20250324	201800	3360609350	29400	29400	29400	29400	0
11	20250324	201700	3360609350	29400	29400	29400	29400	0
12	20250324	201600	3360609350	29400	29400	29400	29400	0
13	20250324	201500	3360609350	29400	29400	29400	29400	0
14	20250324	201400	3360609350	29400	29400	29400	29400	0
15	20250324	201300	3360609350	29400	29400	29400	29400	0
16	20250324	201200	3360609350	29400	29400	29400	29400	0
17	20250324	201100	3360609350	29400	29400	29400	29400	0
18	20250324	201000	3360609350	29400	29400	29400	29400	0
19	20250324	200900	3360609350	29400	29400	29400	29400	0
20	20250324	200800	3360609350	29400	29400	29400	29400	0
21	20250324	200700	3360609350	29400	29400	29400	29400	0
22	20250324	200600	3360609350	29400	29400	29400	29400	0
23	20250324	200500	3360609350	29400	29400	29400	29400	0
24	20250324	200400	3360609350	29400	29400	29400	29400	0
25	20250324	200300	3360609350	29400	29400	29400	29400	0
26	20250324	200200	3360609350	29400	29400	29400	29400	0
27	20250324	200100	3360609350	29400	29400	29400	29400	0
28	20250324	200000	3360609350	29400	29400	29400	29400	0
29	20250324	195900	3360609350	29400	29400	29400	29400	0
30	20250324	195800	3360609350	29400	29400	29400	29400	0
31	20250324	195700	3360609350	29400	29400	29400	29400	0
32	20250324	195600	3360609350	29400	29400	29400	29400	954
33	20250324	195500	3360609350	29400	29400	29400	29400	0
34	20250324	195400	3360609350	29400	29400	29400	29400	0
35	20250324	195300	3360609350	29400	29400	29400	29400	0
36	20250324	195200	3360609350	29400	29400	29400	29400	0
37	20250324	195100	3360609350	29400	29400	29400	29400	0
38	20250324	195000	3360609350	29400	29400	29400	29400	0
39	20250324	194900	3360609350	29400	29400	29400	29400	0
40	20250324	194800	3360609350	29400	29400	29400	29400	0
41	20250324	194700	3360609350	29400	29400	29400	29400	0
42	20250324	194600	3360609350	29400	29400	29400	29400	0
43	20250324	194500	3360609350	29400	29400	29400	29400	0
44	20250324	194400	3360609350	29400	29400	29400	29400	0
45	20250324	194300	3360609350	29400	29400	29400	29400	0
46	20250324	194200	3360609350	29400	29400	29400	29400	0
47	20250324	194100	3360609350	29400	29400	29400	29400	0
48	20250324	194000	3360609350	29400	29400	29400	29400	0
49	20250324	193900	3360609350	29400	29400	29400	29400	0
50	20250324	193800	3360609350	29400	29400	29400	29400	0
51	20250324	193700	3360609350	29400	29400	29400	29400	0
52	20250324	193600	3360609350	29400	29400	29400	29400	0
53	20250324	193500	3360609350	29400	29400	29400	29400	0
54	20250324	193400	3360609350	29400	29400	29400	29400	0
55	20250324	193300	3360609350	29400	29400	29400	29400	0
56	20250324	193200	3360609350	29400	29400	29400	29400	0
57	20250324	193100	3360609350	29400	29400	29400	29400	0
58	20250324	193000	3360609350	29400	29400	29400	29400	0
59	20250324	192900	3360609350	29400	29400	29400	29400	0
60	20250324	192800	3360609350	29400	29400	29400	29400	0
61	20250324	192700	3360609350	29400	29400	29400	29400	0
62	20250324	192600	3360609350	29400	29400	29400	29400	954
63	20250324	192500	3360609350	29400	29400	29400	29400	0
64	20250324	192400	3360609350	29400	29400	29400	29400	0
65	20250324	192300	3360609350	29400	29400	29400	29400	0
66	20250324	192200	3360609350	29400	29400	29400	29400	0
67	20250324	192100	3360609350	29400	29400	29400	29400	0
68	20250324	192000	3360609350	29400	29400	29400	29400	0
69	20250324	191900	3360609350	29400	29400	29400	29400	0
70	20250324	191800	3360609350	29400	29400	29400	29400	0
71	20250324	191700	3360609350	29400	29400	29400	29400	0
72	20250324	191600	3360609350	29400	29400	29400	29400	0
73	20250324	191500	3360609350	29400	29400	29400	29400	0
74	20250324	191400	3360609350	29400	29400	29400	29400	0
75	20250324	191300	3360609350	29400	29400	29400	29400	0
76	20250324	191200	3360609350	29400	29400	29400	29400	0
77	20250324	191100	3360609350	29400	29400	29400	29400	0
78	20250324	191000	3360609350	29400	29400	29400	29400	0
79	20250324	190900	3360609350	29400	29400	29400	29400	0
80	20250324	190800	3360609350	29400	29400	29400	29400	0
81	20250324	190700	3360609350	29400	29400	29400	29400	0
82	20250324	190600	3360609350	29400	29400	29400	29400	0
83	20250324	190500	3360609350	29400	29400	29400	29400	0
84	20250324	190400	3360609350	29400	29400	29400	29400	0
85	20250324	190300	3360609350	29400	29400	29400	29400	0
86	20250324	190200	3360609350	29400	29400	29400	29400	0
87	20250324	190100	3360609350	29400	29400	29400	29400	0
88	20250324	190000	3360609350	29400	29400	29400	29400	0
89	20250324	185900	3360609350	29400	29400	29400	29400	0
90	20250324	185800	3360609350	29400	29400	29400	29400	0
91	20250324	185700	3360609350	29400	29400	29400	29400	0
92	20250324	185600	3360609350	29400	29400	29400	29400	954
93	20250324	185500	3360609350	29400	29400	29400	29400	0
94	20250324	185400	3360609350	29400	29400	29400	29400	0
95	20250324	185300	3360609350	29400	29400	29400	29400	0
96	20250324	185200	3360609350	29400	29400	29400	29400	0
97	20250324	185100	3360609350	29400	29400	29400	29400	0
98	20250324	185000	3360609350	29400	29400	29400	29400	0
99	20250324	184900	3360609350	29400	29400	29400	29400	0
100	20250324	184800	3360609350	29400	29400	29400	29400	0
101	20250324	184700	3360609350	29400	29400	29400	29400	0
102	20250324	184600	3360609350	29400	29400	29400	29400	0
103	20250324	184500	3360609350	29400	29400	29400	29400	0
104	20250324	184400	3360609350	29400	29400	29400	29400	0
105	20250324	184300	3360609350	29400	29400	29400	29400	0
106	20250324	184200	3360609350	29400	29400	29400	29400	0
107	20250324	184100	3360609350	29400	29400	29400	29400	0
108	20250324	184000	3360609350	29400	29400	29400	29400	0
109	20250324	183900	3360609350	29400	29400	29400	29400	0
110	20250324	183800	3360609350	29400	29400	29400	29400	0
111	20250324	183700	3360609350	29400	29400	29400	29400	0
112	20250324	183600	3360609350	29400	29400	29400	29400	0
113	20250324	183500	3360609350	29400	29400	29400	29400	0
114	20250324	183400	3360609350	29400	29400	29400	29400	0
115	20250324	183300	3360609350	29400	29400	29400	29400	0
116	20250324	183200	3360609350	29400	29400	29400	29400	0
117	20250324	183100	3360609350	29400	29400	29400	29400	0
118	20250324	183000	3360609350	29400	29400	29400	29400	0
119	20250324	182900	3360609350	29400	29400	29400	29400	0
120	20250324	182800	3360609350	29400	29400	29400	29400	0
121	20250324	182700	3360609350	29400	29400	29400	29400	0
122	20250324	182600	3360609350	29400	29400	29400	29400	954
123	20250324	182500	3360609350	29400	29400	29400	29400	0
124	20250324	182400	3360609350	29400	29400	29400	29400	0
125	20250324	182300	3360609350	29400	29400	29400	29400	0
126	20250324	182200	3360609350	29400	29400	29400	29400	0
127	20250324	182100	3360609350	29400	29400	29400	29400	0
128	20250324	182000	3360609350	29400	29400	29400	29400	0
129	20250324	181900	3360609350	29400	29400	29400	29400	0
130	20250324	181800	3360609350	29400	29400	29400	29400	0
131	20250324	181700	3360609350	29400	29400	29400	29400	0
132	20250324	181600	3360609350	29400	29400	29400	29400	0
133	20250324	181500	3360609350	29400	29400	29400	29400	0
134	20250324	181400	3360609350	29400	29400	29400	29400	0
135	20250324	181300	3360609350	29400	29400	29400	29400	0
136	20250324	181200	3360609350	29400	29400	29400	29400	0
137	20250324	181100	3360609350	29400	29400	29400	29400	0
138	20250324	181000	3360609350	29400	29400	29400	29400	0
139	20250324	180900	3360609350	29400	29400	29400	29400	0
140	20250324	180800	3360609350	29400	29400	29400	29400	0
141	20250324	180700	3360609350	29400	29400	29400	29400	0
142	20250324	180600	3360609350	29400	29400	29400	29400	0
143	20250324	180500	3360609350	29400	29400	29400	29400	0
144	20250324	180400	3360609350	29400	29400	29400	29400	0
145	20250324	180300	3360609350	29400	29400	29400	29400	0
146	20250324	180200	3360609350	29400	29400	29400	29400	0
147	20250324	180100	3360609350	29400	29400	29400	29400	0
148	20250324	180000	3360609350	29400	29400	29400	29400	0
149	20250324	175900	3360609350	29400	29400	29400	29400	0
150	20250324	175800	3360609350	29400	29400	29400	29400	0
151	20250324	175700	3360609350	29400	29400	29400	29400	0
152	20250324	175600	3360609350	29400	29400	29400	29400	954
153	20250324	175500	3360609350	29400	29400	29400	29400	0
154	20250324	175400	3360609350	29400	29400	29400	29400	0
155	20250324	175300	3360609350	29400	29400	29400	29400	0
156	20250324	175200	3360609350	29400	29400	29400	29400	0
157	20250324	175100	3360609350	29400	29400	29400	29400	0
158	20250324	175000	3360609350	29400	29400	29400	29400	0
159	20250324	174900	3360609350	29400	29400	29400	29400	0
160	20250324	174800	3360609350	29400	29400	29400	29400	0
161	20250324	174700	3360609350	29400	29400	29400	29400	0
162	20250324	174600	3360609350	29400	29400	29400	29400	0
163	20250324	174500	3360609350	29400	29400	29400	29400	0
164	20250324	174400	3360609350	29400	29400	29400	29400	0
165	20250324	174300	3360609350	29400	29400	29400	29400	0
166	20250324	174200	3360609350	29400	29400	29400	29400	0
167	20250324	174100	3360609350	29400	29400	29400	29400	0
168	20250324	174000	3360609350	29400	29400	29400	29400	0
169	20250324	173900	3360609350	29400	29400	29400	29400	0
170	20250324	173800	3360609350	29400	29400	29400	29400	0
171	20250324	173700	3360609350	29400	29400	29400	29400	0
172	20250324	173600	3360609350	29400	29400	29400	29400	0
173	20250324	173500	3360609350	29400	29400	29400	29400	0
174	20250324	173400	3360609350	29400	29400	29400	29400	0
175	20250324	173300	3360609350	29400	29400	29400	29400	0
176	20250324	173200	3360609350	29400	29400	29400	29400	0
177	20250324	173100	3360609350	29400	29400	29400	29400	0
178	20250324	173000	3360609350	29400	29400	29400	29400	0
179	20250324	172900	3360609350	29400	29400	29400	29400	0
180	20250324	172800	3360609350	29400	29400	29400	29400	0
181	20250324	172700	3360609350	29400	29400	29400	29400	0
182	20250324	172600	3360609350	29400	29400	29400	29400	954
183	20250324	172500	3360609350	29400	29400	29400	29400	0
184	20250324	172400	3360609350	29400	29400	29400	29400	0
185	20250324	172300	3360609350	29400	29400	29400	29400	0
186	20250324	172200	3360609350	29400	29400	29400	29400	0
187	20250324	172100	3360609350	29400	29400	29400	29400	0
188	20250324	172000	3360609350	29400	29400	29400	29400	0
189	20250324	171900	3360609350	29400	29400	29400	29400	0
190	20250324	171800	3360609350	29400	29400	29400	29400	0
191	20250324	171700	3360609350	29400	29400	29400	29400	0
192	20250324	171600	3360609350	29400	29400	29400	29400	0
193	20250324	171500	3360609350	29400	29400	29400	29400	0
194	20250324	171400	3360609350	29400	29400	29400	29400	0
195	20250324	171300	3360609350	29400	29400	29400	29400	0
196	20250324	171200	3360609350	29400	29400	29400	29400	0
197	20250324	171100	3360609350	29400	29400	29400	29400	0
198	20250324	171000	3360609350	29400	29400	29400	29400	0
199	20250324	170900	3360609350	29400	29400	29400	29400	0
200	20250324	170800	3360609350	29400	29400	29400	29400	0
201	20250324	170700	3360609350	29400	29400	29400	29400	0
202	20250324	170600	3360609350	29400	29400	29400	29400	0
203	20250324	170500	3360609350	29400	29400	29400	29400	0
204	20250324	170400	3360609350	29400	29400	29400	29400	0
205	20250324	170300	3360609350	29400	29400	29400	29400	0
206	20250324	170200	3360609350	29400	29400	29400	29400	0
207	20250324	170100	3360609350	29400	29400	29400	29400	0
208	20250324	170000	3360609350	29400	29400	29400	29400	0
209	20250324	165900	3360609350	29400	29400	29400	29400	0
210	20250324	165800	3360609350	29400	29400	29400	29400	0
211	20250324	165700	3360609350	29400	29400	29400	29400	0
212	20250324	165600	3360609350	29400	29400	29400	29400	954
213	20250324	165500	3360609350	29400	29400	29400	29400	0
214	20250324	165400	3360609350	29400	29400	29400	29400	0
215	20250324	165300	3360609350	29400	29400	29400	29400	0
216	20250324	165200	3360609350	29400	29400	29400	29400	0
217	20250324	165100	3360609350	29400	29400	29400	29400	0
218	20250324	165000	3360609350	29400	29400	29400	29400	0
219	20250324	164900	3360609350	29400	29400	29400	29400	0
220	20250324	164800	3360609350	29400	29400	29400	29400	0
221	20250324	164700	3360609350	29400	29400	29400	29400	0
222	20250324	164600	3360609350	29400	29400	29400	29400	0
223	20250324	164500	3360609350	29400	29400	29400	29400	0
224	20250324	164400	3360609350	29400	29400	29400	29400	0
225	20250324	164300	3360609350	29400	29400	29400	29400	0
226	20250324	164200	3360609350	29400	29400	29400	29400	0
227	20250324	164100	3360609350	29400	29400	29400	29400	0
228	20250324	164000	3360609350	29400	29400	29400	29400	0
229	20250324	163900	3360609350	29400	29400	29400	29400	0
230	20250324	163800	3360609350	29400	29400	29400	29400	0
231	20250324	163700	3360609350	29400	29400	29400	29400	0
232	20250324	163600	3360609350	29400	29400	29400	29400	0
233	20250324	163500	3360609350	29400	29400	29400	29400	0
234	20250324	163400	3360609350	29400	29400	29400	29400	0
235	20250324	163300	3360609350	29400	29400	29400	29400	0
236	20250324	163200	3360609350	29400	29400	29400	29400	0
237	20250324	163100	3360609350	29400	29400	29400	29400	0
238	20250324	163000	3360609350	29400	29400	29400	29400	0
239	20250324	162900	3360609350	29400	29400	29400	29400	0
240	20250324	162800	3360609350	29400	29400	29400	29400	0
241	20250324	162700	3360609350	29400	29400	29400	29400	0
242	20250324	162600	3360609350	29400	29400	29400	29400	954
243	20250324	162500	3360609350	29400	29400	29400	29400	0
244	20250324	162400	3360609350	29400	29400	29400	29400	0
245	20250324	162300	3360609350	29400	29400	29400	29400	0
246	20250324	162200	3360609350	29400	29400	29400	29400	0
247	20250324	162100	3360609350	29400	29400	29400	29400	0
248	20250324	162000	3360609350	29400	29400	29400	29400	0
249	20250324	161900	3360609350	29400	29400	29400	29400	0
250	20250324	161800	3360609350	29400	29400	29400	29400	0
251	20250324	161700	3360609350	29400	29400	29400	29400	0
252	20250324	161600	3360609350	29400	29400	29400	29400	0
253	20250324	161500	3360609350	29400	29400	29400	29400	0
254	20250324	161400	3360609350	29400	29400	29400	29400	0
255	20250324	161300	3360609350	29400	29400	29400	29400	0
256	20250324	161200	3360609350	29400	29400	29400	29400	0
257	20250324	161100	3360609350	29400	29400	29400	29400	0
258	20250324	161000	3360609350	29400	29400	29400	29400	0
259	20250324	160900	3360609350	29400	29400	29400	29400	0
260	20250324	160800	3360609350	29400	29400	29400	29400	0
261	20250324	160700	3360609350	29400	29400	29400	29400	0
262	20250324	160600	3360609350	29400	29400	29400	29400	0
263	20250324	160500	3360609350	29400	29400	29400	29400	0
264	20250324	160400	3360609350	29400	29400	29400	29400	0
265	20250324	160300	3360609350	29400	29400	29400	29400	0
266	20250324	160200	3360609350	29400	29400	29400	29400	0
267	20250324	160100	3360609350	29400	29400	29400	29400	0
268	20250324	160000	3360609350	29400	29400	29400	29400	0
269	20250324	155900	3360609350	29400	29400	29400	29400	0
270	20250324	155800	3360609350	29400	29400	29400	29400	0
271	20250324	155700	3360609350	29400	29400	29400	29400	0
272	20250324	155600	3360609350	29400	29400	29400	29400	954
273	20250324	155500	3360609350	29400	29400	29400	29400	0
274	20250324	155400	3360609350	29400	29400	29400	29400	0
275	20250324	155300	3360609350	29400	29400	29400	29400	0
276	20250324	155200	3360609350	29400	29400	29400	29400	0
277	20250324	155100	3360609350	29400	29400	29400	29400	0
278	20250324	155000	3360609350	29400	29400	29400	29400	0
279	20250324	154900	3360609350	29400	29400	29400	29400	0
280	20250324	154800	3360609350	29400	29400	29400	29400	0
281	20250324	154700	3360609350	29400	29400	29400	29400	0
282	20250324	154600	3360609350	29400	29400	29400	29400	0
283	20250324	154500	3360609350	29400	29400	29400	29400	0
284	20250324	154400	3360609350	29400	29400	29400	29400	0
285	20250324	154300	3360609350	29400	29400	29400	29400	0
286	20250324	154200	3360609350	29400	29400	29400	29400	0
287	20250324	154100	3360609350	29400	29400	29400	29400	0
288	20250324	154000	3360609350	29400	29400	29400	29400	0
289	20250324	153900	3360609350	29400	29400	29400	29400	0
290	20250324	153800	3360609350	29400	29400	29400	29400	0
291	20250324	153700	3360609350	29400	29400	29400	29400	0
292	20250324	153600	3360609350	29400	29400	29400	29400	0
293	20250324	153500	3360609350	29400	29400	29400	29400	0
294	20250324	153400	3360609350	29400	29400	29400	29400	0
295	20250324	153300	3360609350	29400	29400	29400	29400	0
296	20250324	153200	3360609350	29400	29400	29400	29400	0
297	20250324	153100	3360609350	29400	29400	29400	29400	0
298	20250324	153000	3360609350	29400	29400	29400	29400	954
299	20250324	152900	3332561750	29400	29400	29400	29400	0
300	20250324	152800	3332561750	29400	29400	29400	29400	0
301	20250324	152700	3332561750	29400	29400	29400	29400	0
302	20250324	152600	3332561750	29400	29400	29400	29400	0
303	20250324	152500	3332561750	29400	29400	29400	29400	0
304	20250324	152400	3332561750	29400	29400	29400	29400	0
305	20250324	152300	3332561750	29400	29400	29400	29400	0
306	20250324	152200	3332561750	29400	29400	29400	29400	0
307	20250324	152100	3332561750	29400	29400	29400	29400	0
308	20250324	152000	3332561750	29400	29400	29400	29400	0
309	20250324	151900	3332561750	29400	29400	29400	29400	10
310	20250324	151800	3332267750	29400	29350	29400	29300	86
311	20250324	151700	3329745150	29350	29450	29450	29350	144
312	20250324	151600	3325518650	29400	29400	29400	29400	26
313	20250324	151500	3324754250	29450	29450	29450	29450	1
314	20250324	151400	3324724800	29350	29350	29350	29350	0
315	20250324	151300	3324724800	29350	29350	29350	29350	0
316	20250324	151200	3324724800	29350	29350	29350	29350	0
317	20250324	151100	3324724800	29350	29350	29350	29350	58
318	20250324	151000	3323022500	29350	29350	29350	29350	0
319	20250324	150900	3323022500	29350	29400	29400	29350	175
320	20250324	150800	3317885950	29450	29450	29450	29450	20
321	20250324	150700	3317296950	29450	29450	29450	29450	150
322	20250324	150600	3312879450	29450	29450	29450	29450	0
323	20250324	150500	3312879450	29450	29450	29450	29450	195
324	20250324	150400	3307136700	29350	29400	29400	29350	91
325	20250324	150300	3304465150	29350	29350	29350	29350	101
326	20250324	150200	3301500800	29350	29350	29350	29350	161
327	20250324	150100	3296775450	29350	29350	29350	29350	40
328	20250324	150000	3295601450	29500	29500	29500	29450	536
329	20250324	145900	3279803650	29350	29500	29500	29350	751
330	20250324	145800	3257720200	29500	29500	29500	29500	21
331	20250324	145700	3257100700	29500	29500	29500	29500	28
332	20250324	145600	3256274700	29500	29500	29500	29500	1
333	20250324	145500	3256245200	29500	29500	29500	29450	619
334	20250324	145400	3238002350	29500	29550	29550	29500	1054
335	20250324	145300	3206881750	29550	29550	29550	29550	0
336	20250324	145200	3206881750	29550	29550	29550	29550	0
337	20250324	145100	3206881750	29550	29550	29550	29550	0
338	20250324	145000	3206881750	29550	29550	29550	29550	0
339	20250324	144900	3206881750	29550	29550	29550	29550	0
340	20250324	144800	3206881750	29550	29550	29550	29550	22
341	20250324	144700	3206231650	29550	29550	29550	29500	223
342	20250324	144600	3199642050	29600	29600	29600	29600	0
343	20250324	144500	3199642050	29600	29600	29600	29600	0
344	20250324	144400	3199642050	29600	29600	29600	29600	10
345	20250324	144300	3199346050	29550	29550	29550	29550	0
346	20250324	144200	3199346050	29550	29550	29550	29550	5
347	20250324	144100	3199198300	29550	29550	29550	29550	0
348	20250324	144000	3199198300	29550	29550	29550	29550	0
349	20250324	143900	3199198300	29550	29550	29550	29550	220
350	20250324	143800	3192697300	29600	29600	29600	29600	0
351	20250324	143700	3192697300	29600	29600	29600	29600	0
352	20250324	143600	3192697300	29600	29575	29600	29575	239
353	20250324	143500	3185623000	29600	29600	29600	29600	0
354	20250324	143400	3185623000	29600	29600	29600	29600	0
355	20250324	143300	3185623000	29600	29600	29600	29600	0
356	20250324	143200	3185623000	29600	29600	29600	29600	4
357	20250324	143100	3185504600	29600	29600	29600	29600	13
358	20250324	143000	3185119800	29600	29600	29600	29600	0
359	20250324	142900	3185119800	29600	29600	29600	29600	0
360	20250324	142800	3185119800	29600	29600	29600	29600	0
361	20250324	142700	3185119800	29600	29600	29600	29600	0
362	20250324	142600	3185119800	29600	29600	29600	29600	79
363	20250324	142500	3182781400	29600	29600	29600	29600	0
364	20250324	142400	3182781400	29600	29600	29600	29600	0
365	20250324	142300	3182781400	29600	29600	29600	29600	40
366	20250324	142200	3181597400	29600	29600	29600	29600	104
367	20250324	142100	3178519000	29600	29600	29600	29600	230
368	20250324	142000	3171711000	29600	29600	29600	29600	25
369	20250324	141900	3170971000	29600	29600	29600	29600	0
370	20250324	141800	3170971000	29600	29600	29600	29600	47
371	20250324	141700	3169579800	29600	29600	29600	29600	45
372	20250324	141600	3168247800	29650	29600	29650	29600	12
373	20250324	141500	3167892550	29600	29600	29600	29600	178
374	20250324	141400	3162623750	29600	29600	29600	29600	0
375	20250324	141300	3162623750	29600	29600	29650	29600	90
376	20250324	141200	3159957250	29650	29600	29650	29600	404
377	20250324	141100	3147997400	29500	29500	29500	29500	1
378	20250324	141000	3147967900	29550	29550	29550	29550	11
379	20250324	140900	3147642850	29550	29500	29550	29500	918
380	20250324	140800	3120553700	29450	29450	29450	29450	0
381	20250324	140700	3120553700	29450	29450	29450	29450	0
382	20250324	140600	3120553700	29450	29450	29450	29450	0
383	20250324	140500	3120553700	29450	29450	29450	29450	0
384	20250324	140400	3120553700	29450	29450	29450	29450	0
385	20250324	140300	3120553700	29450	29500	29500	29450	419
386	20250324	140200	3108211700	29500	29500	29500	29500	5
387	20250324	140100	3108064200	29500	29500	29500	29500	111
388	20250324	140000	3104789700	29500	29500	29500	29500	0
389	20250324	135900	3104789700	29500	29500	29500	29500	18
390	20250324	135800	3104258700	29500	29500	29500	29500	59
391	20250324	135700	3102518200	29500	29500	29500	29500	0
392	20250324	135600	3102518200	29500	29500	29500	29500	48
393	20250324	135500	3101102200	29550	29550	29550	29550	99
394	20250324	135400	3098176750	29550	29550	29550	29550	0
395	20250324	135300	3098176750	29550	29550	29550	29550	0
396	20250324	135200	3098176750	29550	29550	29550	29550	0
397	20250324	135100	3098176750	29550	29600	29600	29550	477
398	20250324	135000	3084074850	29650	29650	29650	29650	35
399	20250324	134900	3083037100	29550	29550	29550	29550	30
400	20250324	134800	3082150600	29600	29600	29600	29600	233
401	20250324	134700	3075253800	29600	29600	29600	29600	18
402	20250324	134600	3074721000	29550	29550	29550	29550	0
403	20250324	134500	3074721000	29550	29550	29550	29550	0
404	20250324	134400	3074721000	29550	29550	29550	29550	0
405	20250324	134300	3074721000	29550	29550	29550	29550	100
406	20250324	134200	3071766000	29550	29550	29550	29550	1
407	20250324	134100	3071736450	29550	29550	29550	29550	9
408	20250324	134000	3071470500	29550	29550	29550	29550	23
409	20250324	133900	3070790850	29500	29500	29500	29500	0
410	20250324	133800	3070790850	29500	29500	29500	29500	9
411	20250324	133700	3070525350	29500	29600	29600	29500	102
412	20250324	133600	3067506550	29500	29500	29500	29500	1
413	20250324	133500	3067477050	29500	29550	29550	29500	37
414	20250324	133400	3066384850	29500	29500	29500	29500	3
415	20250324	133300	3066296350	29500	29500	29500	29500	1
416	20250324	133200	3066266850	29600	29500	29600	29500	659
417	20250324	133100	3046823900	29450	29450	29450	29450	0
418	20250324	133000	3046823900	29450	29450	29450	29450	0
419	20250324	132900	3046823900	29450	29450	29450	29450	5
420	20250324	132800	3046676650	29450	29450	29450	29450	0
421	20250324	132700	3046676650	29450	29450	29450	29450	5
422	20250324	132600	3046529400	29500	29500	29500	29500	5
423	20250324	132500	3046381900	29500	29500	29500	29500	0
424	20250324	132400	3046381900	29500	29500	29500	29500	0
425	20250324	132300	3046381900	29500	29500	29500	29500	0
426	20250324	132200	3046381900	29500	29500	29500	29500	0
427	20250324	132100	3046381900	29500	29500	29500	29500	0
428	20250324	132000	3046381900	29500	29600	29600	29500	192
429	20250324	131900	3040711200	29600	29550	29600	29550	18
430	20250324	131800	3040178950	29550	29550	29550	29550	40
431	20250324	131700	3038996950	29550	29600	29600	29550	8
432	20250324	131600	3038760200	29600	29600	29600	29600	22
433	20250324	131500	3038109000	29600	29600	29600	29600	2
434	20250324	131400	3038049800	29550	29550	29550	29550	180
435	20250324	131300	3032730800	29550	29550	29550	29550	5
436	20250324	131200	3032583050	29550	29600	29600	29550	14
437	20250324	131100	3032169150	29550	29550	29550	29550	0
438	20250324	131000	3032169150	29550	29550	29550	29550	39
439	20250324	130900	3031016700	29600	29600	29600	29600	0
440	20250324	130800	3031016700	29600	29600	29600	29600	5
441	20250324	130700	3030868700	29600	29600	29600	29600	0
442	20250324	130600	3030868700	29600	29600	29600	29600	0
443	20250324	130500	3030868700	29600	29600	29600	29600	48
444	20250324	130400	3029447900	29550	29500	29550	29500	472
445	20250324	130300	3015518800	29400	29550	29550	29350	1370
446	20250324	130200	2975221550	29600	29550	29600	29550	152
447	20250324	130100	2970724550	29550	29550	29550	29550	209
448	20250324	130000	2964548600	29600	29600	29600	29600	51
449	20250324	125900	2963039000	29600	29600	29600	29600	1
450	20250324	125800	2963009400	29600	29650	29650	29600	115
451	20250324	125700	2959604750	29650	29650	29650	29650	0
452	20250324	125600	2959604750	29650	29650	29650	29650	30
453	20250324	125500	2958715250	29650	29650	29650	29650	0
454	20250324	125400	2958715250	29650	29650	29650	29650	0
455	20250324	125300	2958715250	29650	29650	29650	29650	0
456	20250324	125200	2958715250	29650	29650	29650	29650	129
457	20250324	125100	2954890400	29600	29600	29600	29600	20
458	20250324	125000	2954298400	29600	29600	29600	29600	169
459	20250324	124900	2949296000	29650	29650	29650	29650	87
460	20250324	124800	2946716450	29600	29600	29600	29600	554
461	20250324	124700	2930318050	29600	29600	29600	29600	1
462	20250324	124600	2930288450	29550	29550	29550	29550	51
463	20250324	124500	2928781400	29550	29550	29550	29550	16
464	20250324	124400	2928308600	29550	29550	29550	29550	0
465	20250324	124300	2928308600	29550	29550	29550	29550	6
466	20250324	124200	2928131300	29600	29600	29600	29600	6
467	20250324	124100	2927953700	29600	29600	29650	29600	130
468	20250324	124000	2924105650	29600	29600	29600	29600	0
469	20250324	123900	2924105650	29600	29600	29600	29600	25
470	20250324	123800	2923365650	29600	29600	29600	29600	21
471	20250324	123700	2922744050	29550	29550	29550	29550	0
472	20250324	123600	2922744050	29550	29550	29550	29550	0
473	20250324	123500	2922744050	29550	29550	29550	29550	0
474	20250324	123400	2922744050	29550	29550	29550	29550	142
475	20250324	123300	2918547950	29550	29550	29550	29550	0
476	20250324	123200	2918547950	29550	29550	29550	29550	135
477	20250324	123100	2914558700	29600	29600	29600	29600	37
478	20250324	123000	2913463500	29650	29550	29650	29550	817
479	20250324	122900	2889239550	29600	29650	29650	29600	2
480	20250324	122800	2889180300	29600	29600	29600	29550	45
481	20250324	122700	2887849300	29600	29600	29600	29600	25
482	20250324	122600	2887109300	29600	29500	29600	29500	2143
483	20250324	122500	2823857300	29450	29450	29450	29450	1
484	20250324	122400	2823827850	29450	29450	29450	29450	0
485	20250324	122300	2823827850	29450	29500	29500	29450	78
486	20250324	122200	2821530050	29500	29500	29500	29500	114
487	20250324	122100	2818167050	29550	29550	29550	29550	0
488	20250324	122000	2818167050	29550	29550	29550	29550	1
489	20250324	121900	2818137500	29500	29500	29500	29500	2
490	20250324	121800	2818078500	29500	29500	29500	29500	172
491	20250324	121700	2813004500	29500	29500	29500	29500	376
492	20250324	121600	2801912500	29500	29500	29500	29500	1
493	20250324	121500	2801883000	29500	29500	29500	29500	0
494	20250324	121400	2801883000	29500	29500	29500	29500	39
495	20250324	121300	2800732500	29500	29500	29500	29500	50
496	20250324	121200	2799257500	29550	29550	29550	29550	0
497	20250324	121100	2799257500	29550	29550	29550	29550	184
498	20250324	121000	2793820300	29550	29550	29550	29550	38
499	20250324	120900	2792697400	29550	29550	29550	29550	0
500	20250324	120800	2792697400	29550	29550	29550	29550	0
501	20250324	120700	2792697400	29550	29600	29600	29550	100
502	20250324	120600	2789739950	29550	29550	29550	29550	0
503	20250324	120500	2789739950	29550	29550	29550	29550	0
504	20250324	120400	2789739950	29550	29550	29550	29550	0
505	20250324	120300	2789739950	29550	29550	29550	29550	0
506	20250324	120200	2789739950	29550	29550	29550	29550	8
507	20250324	120100	2789503550	29550	29550	29550	29550	0
508	20250324	120000	2789503550	29550	29550	29550	29550	0
509	20250324	115900	2789503550	29550	29550	29550	29550	2
510	20250324	115800	2789444450	29600	29600	29600	29600	0
511	20250324	115700	2789444450	29600	29600	29600	29600	0
512	20250324	115600	2789444450	29600	29600	29600	29600	47
513	20250324	115500	2788053250	29600	29600	29600	29600	0
514	20250324	115400	2788053250	29600	29600	29600	29600	0
515	20250324	115300	2788053250	29600	29600	29600	29600	100
516	20250324	115200	2785093250	29600	29600	29600	29600	1
517	20250324	115100	2785063650	29600	29600	29600	29600	1
518	20250324	115000	2785034050	29550	29550	29550	29550	1
519	20250324	114900	2785004500	29550	29600	29600	29550	65
520	20250324	114800	2783080800	29600	29600	29650	29600	79
521	20250324	114700	2780741600	29600	29600	29600	29600	303
522	20250324	114600	2771772800	29600	29600	29600	29600	0
523	20250324	114500	2771772800	29600	29600	29600	29600	16
524	20250324	114400	2771299200	29600	29600	29600	29600	0
525	20250324	114300	2771299200	29600	29600	29600	29600	0
526	20250324	114200	2771299200	29600	29600	29600	29600	0
527	20250324	114100	2771299200	29600	29600	29600	29600	0
528	20250324	114000	2771299200	29600	29600	29600	29600	0
529	20250324	113900	2771299200	29600	29600	29600	29600	109
530	20250324	113800	2768072800	29600	29600	29600	29600	100
531	20250324	113700	2765112800	29650	29600	29650	29600	387
532	20250324	113600	2753647400	29600	29600	29600	29600	500
533	20250324	113500	2738847400	29600	29600	29600	29600	0
534	20250324	113400	2738847400	29600	29600	29600	29600	0
535	20250324	113300	2738847400	29600	29600	29600	29600	0
536	20250324	113200	2738847400	29600	29600	29600	29600	0
537	20250324	113100	2738847400	29600	29600	29600	29600	13
538	20250324	113000	2738462600	29550	29550	29550	29550	0
539	20250324	112900	2738462600	29550	29550	29550	29550	90
540	20250324	112800	2735803100	29550	29550	29550	29550	0
541	20250324	112700	2735803100	29550	29550	29550	29550	10
542	20250324	112600	2735507600	29550	29550	29550	29550	0
543	20250324	112500	2735507600	29550	29550	29550	29550	43
544	20250324	112400	2734236950	29500	29500	29500	29500	0
545	20250324	112300	2734236950	29500	29500	29500	29500	8
546	20250324	112200	2734000950	29500	29500	29500	29500	0
547	20250324	112100	2734000950	29500	29500	29500	29500	114
548	20250324	112000	2730637950	29550	29550	29550	29550	0
549	20250324	111900	2730637950	29550	29550	29550	29550	0
550	20250324	111800	2730637950	29550	29550	29550	29550	29
551	20250324	111700	2729781000	29550	29550	29550	29550	56
552	20250324	111600	2728126200	29500	29500	29500	29500	2
553	20250324	111500	2728067200	29450	29450	29450	29450	1
554	20250324	111400	2728037750	29500	29400	29500	29400	1245
555	20250324	111300	2691371450	29400	29400	29400	29400	2
556	20250324	111200	2691312650	29450	29500	29500	29450	86
557	20250324	111100	2688777750	29500	29500	29500	29500	0
558	20250324	111000	2688777750	29500	29600	29600	29450	1858
559	20250324	110900	2634003250	29550	29550	29550	29550	66
560	20250324	110800	2632052950	29550	29550	29550	29550	110
561	20250324	110700	2628802450	29550	29550	29550	29550	0
562	20250324	110600	2628802450	29550	29550	29550	29550	0
563	20250324	110500	2628802450	29550	29550	29550	29550	0
564	20250324	110400	2628802450	29550	29550	29550	29550	0
565	20250324	110300	2628802450	29550	29550	29550	29550	0
566	20250324	110200	2628802450	29550	29550	29550	29550	103
567	20250324	110100	2625758800	29600	29600	29600	29550	1476
568	20250324	110000	2582071250	29600	29600	29600	29600	60
569	20250324	105900	2580295250	29600	29600	29600	29600	0
570	20250324	105800	2580295250	29600	29600	29600	29600	135
571	20250324	105700	2576299250	29600	29600	29600	29600	43
572	20250324	105600	2575026450	29600	29600	29600	29600	0
573	20250324	105500	2575026450	29600	29600	29600	29600	12
574	20250324	105400	2574671250	29600	29550	29600	29550	106
575	20250324	105300	2571538850	29550	29550	29550	29550	1
576	20250324	105200	2571509300	29550	29500	29550	29500	162
577	20250324	105100	2566723350	29500	29500	29500	29500	0
578	20250324	105000	2566723350	29500	29500	29500	29500	0
579	20250324	104900	2566723350	29500	29500	29500	29500	11
580	20250324	104800	2566398850	29500	29500	29500	29500	0
581	20250324	104700	2566398850	29500	29500	29500	29500	0
582	20250324	104600	2566398850	29500	29450	29500	29450	15
583	20250324	104500	2565956600	29450	29550	29550	29450	192
584	20250324	104400	2560283500	29550	29600	29600	29550	21
585	20250324	104300	2559662900	29650	29650	29650	29650	0
586	20250324	104200	2559662900	29650	29650	29650	29650	0
587	20250324	104100	2559662900	29650	29650	29650	29650	57
588	20250324	104000	2557972850	29600	29600	29600	29600	0
589	20250324	103900	2557972850	29600	29650	29650	29600	58
590	20250324	103800	2556256000	29700	29700	29700	29650	39
591	20250324	103700	2555099550	29650	29600	29700	29600	488
592	20250324	103600	2540628025	29600	29550	29600	29550	73
593	20250324	103500	2538469275	29500	29400	29500	29400	61
594	20250324	103400	2536671925	29450	29500	29500	29450	2394
595	20250324	103300	2466048975	29550	29550	29550	29550	200
596	20250324	103200	2460138975	29550	29550	29550	29550	1
597	20250324	103100	2460109425	29650	29650	29650	29650	0
598	20250324	103000	2460109425	29650	29650	29650	29650	1
599	20250324	102900	2460079775	29650	29650	29650	29650	0
600	20250324	102800	2460079775	29650	29650	29650	29650	2
601	20250324	102700	2460020475	29500	29500	29500	29500	1
602	20250324	102600	2459990975	29600	29600	29600	29600	1
603	20250324	102500	2459961375	29600	29600	29600	29600	1
604	20250324	102400	2459931775	29500	29650	29650	29500	1377
605	20250324	102300	2419287775	29600	29600	29600	29600	232
606	20250324	102200	2412420575	29500	29500	29500	29500	50
607	20250324	102100	2410945575	29500	29550	29600	29500	22
608	20250324	102000	2410296225	29500	29550	29550	29500	2
609	20250324	101900	2410237175	29500	29500	29500	29500	242
610	20250324	101800	2403098175	29500	29500	29500	29500	1
611	20250324	101700	2403068675	29400	29400	29500	29400	235
612	20250324	101600	2396137975	29500	29500	29500	29300	859
613	20250324	101500	2370863525	29500	29500	29500	29450	72
614	20250324	101400	2368741025	29450	29700	29700	29450	2601
615	20250324	101300	2291860675	29800	29800	29850	29700	2157
616	20250324	101200	2227734375	29850	29700	29850	29700	712
617	20250324	101100	2206527225	29700	29750	29750	29700	990
618	20250324	101000	2177100875	29750	29800	29800	29750	161
619	20250324	100900	2172308775	29800	29800	29800	29800	50
620	20250324	100800	2170818775	29775	29750	29775	29750	9
621	20250324	100700	2170550825	29750	29750	29750	29750	27
622	20250324	100600	2169747575	29750	29750	29850	29750	48
623	20250324	100500	2168317175	29750	29900	29900	29750	1458
624	20250324	100400	2124884775	29800	29800	29800	29800	131
625	20250324	100300	2120980975	29800	29900	29900	29800	520
626	20250324	100200	2105462325	29800	29800	29875	29800	797
627	20250324	100100	2081706200	29750	29750	29800	29750	124
628	20250324	100000	2078017150	29800	29800	29850	29800	245
629	20250324	095900	2070713800	29800	29850	29850	29800	1121
630	20250324	095800	2037299700	29800	29850	29900	29800	417
631	20250324	095700	2024849400	29850	29800	29850	29700	988
632	20250324	095600	1995394450	29800	29850	29850	29800	240
633	20250324	095500	1988233700	29850	29650	29850	29650	971
634	20250324	095400	1959309700	29600	29800	29850	29600	543
635	20250324	095300	1943145450	29750	29550	29750	29550	796
636	20250324	095200	1919544850	29550	29550	29550	29550	47
637	20250324	095100	1918156000	29550	29600	29650	29550	232
638	20250324	095000	1911295500	29600	29700	29700	29550	110
639	20250324	094900	1908041300	29700	29700	29700	29550	329
640	20250324	094800	1898290950	29700	29500	29750	29500	431
641	20250324	094700	1885524850	29600	29600	29600	29500	1350
642	20250324	094600	1845659800	29600	29750	29750	29600	843
643	20250324	094500	1820665050	29750	29750	29750	29750	236
644	20250324	094400	1813644050	29750	29750	29800	29750	1354
645	20250324	094300	1773333250	29800	29850	29850	29800	350
646	20250324	094200	1762901350	29850	29950	29950	29850	197
647	20250324	094100	1757016250	29900	30000	30000	29900	821
648	20250324	094000	1732424400	30000	29950	30050	29950	161
649	20250324	093900	1727590150	29950	30050	30050	29950	514
650	20250324	093800	1712152750	30050	30000	30100	30000	762
651	20250324	093700	1689266650	30000	29950	30100	29900	3417
652	20250324	093600	1586617500	29950	29950	30150	29900	3713
653	20250324	093500	1475021300	29950	29750	30100	29750	4468
654	20250324	093400	1341243100	29750	29700	29750	29700	107
655	20250324	093300	1338062800	29700	29700	29850	29700	1182
656	20250324	093200	1302862800	29700	29600	29750	29550	2105
657	20250324	093100	1240385050	29600	29500	29600	29500	442
658	20250324	093000	1227311950	29500	29450	29550	29450	803
659	20250324	092900	1203600500	29450	29450	29675	29450	4218
660	20250324	092800	1079020800	29450	29350	29500	29350	3520
661	20250324	092700	975394350	29300	29300	29350	29250	1740
662	20250324	092600	924346600	29300	29300	29300	29200	1680
663	20250324	092500	875204550	29250	29100	29250	29100	928
664	20250324	092400	848112650	28950	29050	29150	28900	561
665	20250324	092300	831802450	29050	28850	29350	28850	3286
666	20250324	092200	735822300	28800	28900	29050	28800	3105
667	20250324	092100	645957000	28900	28850	28900	28850	39
668	20250324	092000	644830050	28850	28850	28850	28850	76
669	20250324	091900	642637450	28850	28850	28850	28800	67
670	20250324	091800	640704700	28850	28800	28900	28800	628
671	20250324	091700	622587700	28750	28800	28800	28650	549
672	20250324	091600	606805500	28850	28700	28900	28700	341
673	20250324	091500	596984300	28700	28550	28750	28500	1362
674	20250324	091400	557952950	28550	28550	28600	28550	309
675	20250324	091300	549124850	28550	28600	28600	28500	1355
676	20250324	091200	510455950	28600	28550	28600	28550	462
677	20250324	091100	497265300	28550	28600	28600	28550	620
678	20250324	091000	479538250	28650	28500	28650	28300	2931
679	20250324	090900	396037350	28500	28550	28550	28450	739
680	20250324	090800	374962250	28550	28600	28650	28550	287
681	20250324	090700	366758500	28550	28700	28850	28550	666
682	20250324	090600	347672100	28700	28800	28800	28700	249
683	20250324	090500	340514150	28750	28750	28850	28550	2049
684	20250324	090400	281673700	28800	28850	28850	28800	2398
685	20250324	090300	212607000	28850	28950	29050	28850	936
686	20250324	090200	185541600	29000	29000	29050	28900	777
687	20250324	090100	163052900	29050	29050	29050	28850	1041
688	20250324	090000	132908850	29050	29350	29350	28950	4549