KissMeData/170900/min/candle-20250326.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250326	203000	279261950	46650	46650	46650	46650	102
3	20250326	202900	279261950	46650	46650	46650	46650	0
4	20250326	202800	279261950	46650	46650	46650	46650	0
5	20250326	202700	279261950	46650	46650	46650	46650	0
6	20250326	202600	279261950	46650	46650	46650	46650	0
7	20250326	202500	279261950	46650	46650	46650	46650	0
8	20250326	202400	279261950	46650	46650	46650	46650	0
9	20250326	202300	279261950	46650	46650	46650	46650	0
10	20250326	202200	279261950	46650	46650	46650	46650	0
11	20250326	202100	279261950	46650	46650	46650	46650	0
12	20250326	202000	279261950	46650	46650	46650	46650	0
13	20250326	201900	279261950	46650	46650	46650	46650	0
14	20250326	201800	279261950	46650	46650	46650	46650	0
15	20250326	201700	279261950	46650	46650	46650	46650	0
16	20250326	201600	279261950	46650	46650	46650	46650	0
17	20250326	201500	279261950	46650	46650	46650	46650	0
18	20250326	201400	279261950	46650	46650	46650	46650	0
19	20250326	201300	279261950	46650	46650	46650	46650	0
20	20250326	201200	279261950	46650	46650	46650	46650	0
21	20250326	201100	279261950	46650	46650	46650	46650	0
22	20250326	201000	279261950	46650	46650	46650	46650	0
23	20250326	200900	279261950	46650	46650	46650	46650	0
24	20250326	200800	279261950	46650	46650	46650	46650	0
25	20250326	200700	279261950	46650	46650	46650	46650	0
26	20250326	200600	279261950	46650	46650	46650	46650	0
27	20250326	200500	279261950	46650	46650	46650	46650	0
28	20250326	200400	279261950	46650	46650	46650	46650	0
29	20250326	200300	279261950	46650	46650	46650	46650	0
30	20250326	200200	279261950	46650	46650	46650	46650	0
31	20250326	200100	279261950	46650	46650	46650	46650	0
32	20250326	200000	279261950	46650	46650	46650	46650	102
33	20250326	195900	279261950	46650	46650	46650	46650	0
34	20250326	195800	279261950	46650	46650	46650	46650	0
35	20250326	195700	279261950	46650	46650	46650	46650	0
36	20250326	195600	279261950	46650	46650	46650	46650	0
37	20250326	195500	279261950	46650	46650	46650	46650	0
38	20250326	195400	279261950	46650	46650	46650	46650	0
39	20250326	195300	279261950	46650	46650	46650	46650	0
40	20250326	195200	279261950	46650	46650	46650	46650	0
41	20250326	195100	279261950	46650	46650	46650	46650	0
42	20250326	195000	279261950	46650	46650	46650	46650	0
43	20250326	194900	279261950	46650	46650	46650	46650	0
44	20250326	194800	279261950	46650	46650	46650	46650	0
45	20250326	194700	279261950	46650	46650	46650	46650	0
46	20250326	194600	279261950	46650	46650	46650	46650	0
47	20250326	194500	279261950	46650	46650	46650	46650	0
48	20250326	194400	279261950	46650	46650	46650	46650	0
49	20250326	194300	279261950	46650	46650	46650	46650	0
50	20250326	194200	279261950	46650	46650	46650	46650	0
51	20250326	194100	279261950	46650	46650	46650	46650	0
52	20250326	194000	279261950	46650	46650	46650	46650	0
53	20250326	193900	279261950	46650	46650	46650	46650	0
54	20250326	193800	279261950	46650	46650	46650	46650	0
55	20250326	193700	279261950	46650	46650	46650	46650	0
56	20250326	193600	279261950	46650	46650	46650	46650	0
57	20250326	193500	279261950	46650	46650	46650	46650	0
58	20250326	193400	279261950	46650	46650	46650	46650	0
59	20250326	193300	279261950	46650	46650	46650	46650	0
60	20250326	193200	279261950	46650	46650	46650	46650	0
61	20250326	193100	279261950	46650	46650	46650	46650	0
62	20250326	193000	279261950	46650	46650	46650	46650	102
63	20250326	192900	279261950	46650	46650	46650	46650	0
64	20250326	192800	279261950	46650	46650	46650	46650	0
65	20250326	192700	279261950	46650	46650	46650	46650	0
66	20250326	192600	279261950	46650	46650	46650	46650	0
67	20250326	192500	279261950	46650	46650	46650	46650	0
68	20250326	192400	279261950	46650	46650	46650	46650	0
69	20250326	192300	279261950	46650	46650	46650	46650	0
70	20250326	192200	279261950	46650	46650	46650	46650	0
71	20250326	192100	279261950	46650	46650	46650	46650	0
72	20250326	192000	279261950	46650	46650	46650	46650	0
73	20250326	191900	279261950	46650	46650	46650	46650	0
74	20250326	191800	279261950	46650	46650	46650	46650	0
75	20250326	191700	279261950	46650	46650	46650	46650	0
76	20250326	191600	279261950	46650	46650	46650	46650	0
77	20250326	191500	279261950	46650	46650	46650	46650	0
78	20250326	191400	279261950	46650	46650	46650	46650	0
79	20250326	191300	279261950	46650	46650	46650	46650	0
80	20250326	191200	279261950	46650	46650	46650	46650	0
81	20250326	191100	279261950	46650	46650	46650	46650	0
82	20250326	191000	279261950	46650	46650	46650	46650	0
83	20250326	190900	279261950	46650	46650	46650	46650	0
84	20250326	190800	279261950	46650	46650	46650	46650	0
85	20250326	190700	279261950	46650	46650	46650	46650	0
86	20250326	190600	279261950	46650	46650	46650	46650	0
87	20250326	190500	279261950	46650	46650	46650	46650	0
88	20250326	190400	279261950	46650	46650	46650	46650	0
89	20250326	190300	279261950	46650	46650	46650	46650	0
90	20250326	190200	279261950	46650	46650	46650	46650	0
91	20250326	190100	279261950	46650	46650	46650	46650	0
92	20250326	190000	279261950	46650	46650	46650	46650	102
93	20250326	185900	279261950	46650	46650	46650	46650	0
94	20250326	185800	279261950	46650	46650	46650	46650	0
95	20250326	185700	279261950	46650	46650	46650	46650	0
96	20250326	185600	279261950	46650	46650	46650	46650	0
97	20250326	185500	279261950	46650	46650	46650	46650	0
98	20250326	185400	279261950	46650	46650	46650	46650	0
99	20250326	185300	279261950	46650	46650	46650	46650	0
100	20250326	185200	279261950	46650	46650	46650	46650	0
101	20250326	185100	279261950	46650	46650	46650	46650	0
102	20250326	185000	279261950	46650	46650	46650	46650	0
103	20250326	184900	279261950	46650	46650	46650	46650	0
104	20250326	184800	279261950	46650	46650	46650	46650	0
105	20250326	184700	279261950	46650	46650	46650	46650	0
106	20250326	184600	279261950	46650	46650	46650	46650	0
107	20250326	184500	279261950	46650	46650	46650	46650	0
108	20250326	184400	279261950	46650	46650	46650	46650	0
109	20250326	184300	279261950	46650	46650	46650	46650	0
110	20250326	184200	279261950	46650	46650	46650	46650	0
111	20250326	184100	279261950	46650	46650	46650	46650	0
112	20250326	184000	279261950	46650	46650	46650	46650	0
113	20250326	183900	279261950	46650	46650	46650	46650	0
114	20250326	183800	279261950	46650	46650	46650	46650	0
115	20250326	183700	279261950	46650	46650	46650	46650	0
116	20250326	183600	279261950	46650	46650	46650	46650	0
117	20250326	183500	279261950	46650	46650	46650	46650	0
118	20250326	183400	279261950	46650	46650	46650	46650	0
119	20250326	183300	279261950	46650	46650	46650	46650	0
120	20250326	183200	279261950	46650	46650	46650	46650	0
121	20250326	183100	279261950	46650	46650	46650	46650	0
122	20250326	183000	279261950	46650	46650	46650	46650	102
123	20250326	182900	279261950	46650	46650	46650	46650	0
124	20250326	182800	279261950	46650	46650	46650	46650	0
125	20250326	182700	279261950	46650	46650	46650	46650	0
126	20250326	182600	279261950	46650	46650	46650	46650	0
127	20250326	182500	279261950	46650	46650	46650	46650	0
128	20250326	182400	279261950	46650	46650	46650	46650	0
129	20250326	182300	279261950	46650	46650	46650	46650	0
130	20250326	182200	279261950	46650	46650	46650	46650	0
131	20250326	182100	279261950	46650	46650	46650	46650	0
132	20250326	182000	279261950	46650	46650	46650	46650	0
133	20250326	181900	279261950	46650	46650	46650	46650	0
134	20250326	181800	279261950	46650	46650	46650	46650	0
135	20250326	181700	279261950	46650	46650	46650	46650	0
136	20250326	181600	279261950	46650	46650	46650	46650	0
137	20250326	181500	279261950	46650	46650	46650	46650	0
138	20250326	181400	279261950	46650	46650	46650	46650	0
139	20250326	181300	279261950	46650	46650	46650	46650	0
140	20250326	181200	279261950	46650	46650	46650	46650	0
141	20250326	181100	279261950	46650	46650	46650	46650	0
142	20250326	181000	279261950	46650	46650	46650	46650	0
143	20250326	180900	279261950	46650	46650	46650	46650	0
144	20250326	180800	279261950	46650	46650	46650	46650	0
145	20250326	180700	279261950	46650	46650	46650	46650	0
146	20250326	180600	279261950	46650	46650	46650	46650	0
147	20250326	180500	279261950	46650	46650	46650	46650	0
148	20250326	180400	279261950	46650	46650	46650	46650	0
149	20250326	180300	279261950	46650	46650	46650	46650	0
150	20250326	180200	279261950	46650	46650	46650	46650	0
151	20250326	180100	279261950	46650	46650	46650	46650	0
152	20250326	180000	279261950	46650	46650	46650	46650	102
153	20250326	175900	279261950	46650	46650	46650	46650	0
154	20250326	175800	279261950	46650	46650	46650	46650	0
155	20250326	175700	279261950	46650	46650	46650	46650	0
156	20250326	175600	279261950	46650	46650	46650	46650	0
157	20250326	175500	279261950	46650	46650	46650	46650	0
158	20250326	175400	279261950	46650	46650	46650	46650	0
159	20250326	175300	279261950	46650	46650	46650	46650	0
160	20250326	175200	279261950	46650	46650	46650	46650	0
161	20250326	175100	279261950	46650	46650	46650	46650	0
162	20250326	175000	279261950	46650	46650	46650	46650	0
163	20250326	174900	279261950	46650	46650	46650	46650	0
164	20250326	174800	279261950	46650	46650	46650	46650	0
165	20250326	174700	279261950	46650	46650	46650	46650	0
166	20250326	174600	279261950	46650	46650	46650	46650	0
167	20250326	174500	279261950	46650	46650	46650	46650	0
168	20250326	174400	279261950	46650	46650	46650	46650	0
169	20250326	174300	279261950	46650	46650	46650	46650	0
170	20250326	174200	279261950	46650	46650	46650	46650	0
171	20250326	174100	279261950	46650	46650	46650	46650	0
172	20250326	174000	279261950	46650	46650	46650	46650	0
173	20250326	173900	279261950	46650	46650	46650	46650	0
174	20250326	173800	279261950	46650	46650	46650	46650	0
175	20250326	173700	279261950	46650	46650	46650	46650	0
176	20250326	173600	279261950	46650	46650	46650	46650	0
177	20250326	173500	279261950	46650	46650	46650	46650	0
178	20250326	173400	279261950	46650	46650	46650	46650	0
179	20250326	173300	279261950	46650	46650	46650	46650	0
180	20250326	173200	279261950	46650	46650	46650	46650	0
181	20250326	173100	279261950	46650	46650	46650	46650	0
182	20250326	173000	279261950	46650	46650	46650	46650	102
183	20250326	172900	279261950	46650	46650	46650	46650	0
184	20250326	172800	279261950	46650	46650	46650	46650	0
185	20250326	172700	279261950	46650	46650	46650	46650	0
186	20250326	172600	279261950	46650	46650	46650	46650	0
187	20250326	172500	279261950	46650	46650	46650	46650	0
188	20250326	172400	279261950	46650	46650	46650	46650	0
189	20250326	172300	279261950	46650	46650	46650	46650	0
190	20250326	172200	279261950	46650	46650	46650	46650	0
191	20250326	172100	279261950	46650	46650	46650	46650	0
192	20250326	172000	279261950	46650	46650	46650	46650	0
193	20250326	171900	279261950	46650	46650	46650	46650	0
194	20250326	171800	279261950	46650	46650	46650	46650	0
195	20250326	171700	279261950	46650	46650	46650	46650	0
196	20250326	171600	279261950	46650	46650	46650	46650	0
197	20250326	171500	279261950	46650	46650	46650	46650	0
198	20250326	171400	279261950	46650	46650	46650	46650	0
199	20250326	171300	279261950	46650	46650	46650	46650	0
200	20250326	171200	279261950	46650	46650	46650	46650	0
201	20250326	171100	279261950	46650	46650	46650	46650	0
202	20250326	171000	279261950	46650	46650	46650	46650	0
203	20250326	170900	279261950	46650	46650	46650	46650	0
204	20250326	170800	279261950	46650	46650	46650	46650	0
205	20250326	170700	279261950	46650	46650	46650	46650	0
206	20250326	170600	279261950	46650	46650	46650	46650	0
207	20250326	170500	279261950	46650	46650	46650	46650	0
208	20250326	170400	279261950	46650	46650	46650	46650	0
209	20250326	170300	279261950	46650	46650	46650	46650	0
210	20250326	170200	279261950	46650	46650	46650	46650	0
211	20250326	170100	279261950	46650	46650	46650	46650	0
212	20250326	170000	279261950	46650	46650	46650	46650	102
213	20250326	165900	279261950	46650	46650	46650	46650	0
214	20250326	165800	279261950	46650	46650	46650	46650	0
215	20250326	165700	279261950	46650	46650	46650	46650	0
216	20250326	165600	279261950	46650	46650	46650	46650	0
217	20250326	165500	279261950	46650	46650	46650	46650	0
218	20250326	165400	279261950	46650	46650	46650	46650	0
219	20250326	165300	279261950	46650	46650	46650	46650	0
220	20250326	165200	279261950	46650	46650	46650	46650	0
221	20250326	165100	279261950	46650	46650	46650	46650	0
222	20250326	165000	279261950	46650	46650	46650	46650	0
223	20250326	164900	279261950	46650	46650	46650	46650	0
224	20250326	164800	279261950	46650	46650	46650	46650	0
225	20250326	164700	279261950	46650	46650	46650	46650	0
226	20250326	164600	279261950	46650	46650	46650	46650	0
227	20250326	164500	279261950	46650	46650	46650	46650	0
228	20250326	164400	279261950	46650	46650	46650	46650	0
229	20250326	164300	279261950	46650	46650	46650	46650	0
230	20250326	164200	279261950	46650	46650	46650	46650	0
231	20250326	164100	279261950	46650	46650	46650	46650	0
232	20250326	164000	279261950	46650	46650	46650	46650	0
233	20250326	163900	279261950	46650	46650	46650	46650	0
234	20250326	163800	279261950	46650	46650	46650	46650	0
235	20250326	163700	279261950	46650	46650	46650	46650	0
236	20250326	163600	279261950	46650	46650	46650	46650	0
237	20250326	163500	279261950	46650	46650	46650	46650	0
238	20250326	163400	279261950	46650	46650	46650	46650	0
239	20250326	163300	279261950	46650	46650	46650	46650	0
240	20250326	163200	279261950	46650	46650	46650	46650	0
241	20250326	163100	279261950	46650	46650	46650	46650	0
242	20250326	163000	279261950	46650	46650	46650	46650	102
243	20250326	162900	279261950	46650	46650	46650	46650	0
244	20250326	162800	279261950	46650	46650	46650	46650	0
245	20250326	162700	279261950	46650	46650	46650	46650	0
246	20250326	162600	279261950	46650	46650	46650	46650	0
247	20250326	162500	279261950	46650	46650	46650	46650	0
248	20250326	162400	279261950	46650	46650	46650	46650	0
249	20250326	162300	279261950	46650	46650	46650	46650	0
250	20250326	162200	279261950	46650	46650	46650	46650	0
251	20250326	162100	279261950	46650	46650	46650	46650	0
252	20250326	162000	279261950	46650	46650	46650	46650	0
253	20250326	161900	279261950	46650	46650	46650	46650	0
254	20250326	161800	279261950	46650	46650	46650	46650	0
255	20250326	161700	279261950	46650	46650	46650	46650	0
256	20250326	161600	279261950	46650	46650	46650	46650	0
257	20250326	161500	279261950	46650	46650	46650	46650	0
258	20250326	161400	279261950	46650	46650	46650	46650	0
259	20250326	161300	279261950	46650	46650	46650	46650	0
260	20250326	161200	279261950	46650	46650	46650	46650	0
261	20250326	161100	279261950	46650	46650	46650	46650	0
262	20250326	161000	279261950	46650	46650	46650	46650	0
263	20250326	160900	279261950	46650	46650	46650	46650	0
264	20250326	160800	279261950	46650	46650	46650	46650	0
265	20250326	160700	279261950	46650	46650	46650	46650	0
266	20250326	160600	279261950	46650	46650	46650	46650	0
267	20250326	160500	279261950	46650	46650	46650	46650	0
268	20250326	160400	279261950	46650	46650	46650	46650	0
269	20250326	160300	279261950	46650	46650	46650	46650	0
270	20250326	160200	279261950	46650	46650	46650	46650	0
271	20250326	160100	279261950	46650	46650	46650	46650	0
272	20250326	160000	279261950	46650	46650	46650	46650	102
273	20250326	155900	279261950	46650	46650	46650	46650	0
274	20250326	155800	279261950	46650	46650	46650	46650	0
275	20250326	155700	279261950	46650	46650	46650	46650	0
276	20250326	155600	279261950	46650	46650	46650	46650	0
277	20250326	155500	279261950	46650	46650	46650	46650	0
278	20250326	155400	279261950	46650	46650	46650	46650	0
279	20250326	155300	279261950	46650	46650	46650	46650	0
280	20250326	155200	279261950	46650	46650	46650	46650	0
281	20250326	155100	279261950	46650	46650	46650	46650	0
282	20250326	155000	279261950	46650	46650	46650	46650	0
283	20250326	154900	279261950	46650	46650	46650	46650	0
284	20250326	154800	279261950	46650	46650	46650	46650	0
285	20250326	154700	279261950	46650	46650	46650	46650	0
286	20250326	154600	279261950	46650	46650	46650	46650	0
287	20250326	154500	279261950	46650	46650	46650	46650	0
288	20250326	154400	279261950	46650	46650	46650	46650	0
289	20250326	154300	279261950	46650	46650	46650	46650	0
290	20250326	154200	279261950	46650	46650	46650	46650	0
291	20250326	154100	279261950	46650	46650	46650	46650	0
292	20250326	154000	279261950	46650	46650	46650	46650	0
293	20250326	153900	279261950	46650	46650	46650	46650	0
294	20250326	153800	279261950	46650	46650	46650	46650	0
295	20250326	153700	279261950	46650	46650	46650	46650	0
296	20250326	153600	279261950	46650	46650	46650	46650	0
297	20250326	153500	279261950	46650	46650	46650	46650	0
298	20250326	153400	279261950	46650	46650	46650	46650	0
299	20250326	153300	279261950	46650	46650	46650	46650	0
300	20250326	153200	279261950	46650	46650	46650	46650	0
301	20250326	153100	279261950	46650	46650	46650	46650	0
302	20250326	153000	279261950	46650	46650	46650	46650	204
303	20250326	152900	274503650	46550	46550	46550	46550	0
304	20250326	152800	274503650	46550	46550	46550	46550	0
305	20250326	152700	274503650	46550	46550	46550	46550	0
306	20250326	152600	274503650	46550	46550	46550	46550	0
307	20250326	152500	274503650	46550	46550	46550	46550	0
308	20250326	152400	274503650	46550	46550	46550	46550	0
309	20250326	152300	274503650	46550	46550	46550	46550	0
310	20250326	152200	274503650	46550	46550	46550	46550	0
311	20250326	152100	274503650	46550	46550	46550	46550	0
312	20250326	152000	274503650	46550	46550	46550	46550	0
313	20250326	151900	274503650	46550	46600	46600	46550	17
314	20250326	151800	273712150	46600	46600	46600	46600	21
315	20250326	151700	272733550	46600	46550	46600	46550	7
316	20250326	151600	272407600	46550	46550	46550	46550	0
317	20250326	151500	272407600	46550	46600	46600	46550	39
318	20250326	151400	270590300	46600	46600	46600	46600	19
319	20250326	151300	269704900	46600	46600	46600	46600	2
320	20250326	151200	269611700	46600	46600	46600	46600	32
321	20250326	151100	268120500	46600	46550	46600	46550	43
322	20250326	151000	266118600	46550	46650	46650	46550	102
323	20250326	150900	261365450	46650	46650	46650	46650	0
324	20250326	150800	261365450	46650	46650	46650	46650	0
325	20250326	150700	261365450	46650	46700	46700	46650	4
326	20250326	150600	261178700	46700	46750	46750	46700	6
327	20250326	150500	260898250	46700	46700	46700	46700	0
328	20250326	150400	260898250	46700	46700	46700	46700	9
329	20250326	150300	260477950	46700	46700	46700	46700	5
330	20250326	150200	260244450	46700	46700	46700	46700	3
331	20250326	150100	260104350	46700	46700	46700	46700	8
332	20250326	150000	259730750	46750	46750	46750	46750	0
333	20250326	145900	259730750	46750	46750	46750	46750	0
334	20250326	145800	259730750	46750	46750	46750	46750	2
335	20250326	145700	259637250	46700	46700	46700	46700	4
336	20250326	145600	259450450	46650	46650	46650	46650	0
337	20250326	145500	259450450	46650	46750	46750	46650	2
338	20250326	145400	259357050	46700	46700	46700	46700	1
339	20250326	145300	259310350	46650	46650	46650	46650	0
340	20250326	145200	259310350	46650	46650	46650	46650	4
341	20250326	145100	259123750	46750	46750	46750	46750	9
342	20250326	145000	258703000	46700	46700	46700	46700	0
343	20250326	144900	258703000	46700	46700	46700	46700	2
344	20250326	144800	258609600	46650	46650	46650	46650	0
345	20250326	144700	258609600	46650	46650	46650	46650	0
346	20250326	144600	258609600	46650	46650	46650	46650	0
347	20250326	144500	258609600	46650	46650	46650	46650	20
348	20250326	144400	257676600	46650	46650	46650	46650	1
349	20250326	144300	257629950	46650	46650	46650	46650	0
350	20250326	144200	257629950	46650	46650	46650	46650	5
351	20250326	144100	257396700	46600	46650	46650	46600	11
352	20250326	144000	256883600	46650	46650	46650	46650	0
353	20250326	143900	256883600	46650	46650	46650	46650	0
354	20250326	143800	256883600	46650	46650	46650	46650	0
355	20250326	143700	256883600	46650	46650	46650	46650	0
356	20250326	143600	256883600	46650	46650	46650	46650	1
357	20250326	143500	256836950	46600	46700	46750	46600	9
358	20250326	143400	256416950	46600	46600	46600	46600	7
359	20250326	143300	256090750	46700	46700	46700	46700	2
360	20250326	143200	255997350	46600	46650	46650	46600	49
361	20250326	143100	253713900	46650	46650	46650	46650	0
362	20250326	143000	253713900	46650	46650	46650	46650	52
363	20250326	142900	251288100	46700	46700	46700	46700	2
364	20250326	142800	251194700	46700	46700	46700	46700	2
365	20250326	142700	251101300	46700	46650	46700	46650	9
366	20250326	142600	250681050	46650	46650	46650	46650	6
367	20250326	142500	250401150	46650	46650	46650	46650	0
368	20250326	142400	250401150	46650	46650	46650	46650	0
369	20250326	142300	250401150	46650	46650	46650	46650	0
370	20250326	142200	250401150	46650	46650	46650	46650	0
371	20250326	142100	250401150	46650	46650	46650	46650	1
372	20250326	142000	250354500	46700	46700	46700	46700	0
373	20250326	141900	250354500	46700	46700	46700	46700	9
374	20250326	141800	249934200	46700	46700	46700	46700	0
375	20250326	141700	249934200	46700	46700	46700	46700	0
376	20250326	141600	249934200	46700	46700	46700	46700	0
377	20250326	141500	249934200	46700	46700	46700	46700	0
378	20250326	141400	249934200	46700	46700	46700	46700	0
379	20250326	141300	249934200	46700	46700	46700	46700	0
380	20250326	141200	249934200	46700	46700	46700	46700	2
381	20250326	141100	249840800	46700	46700	46700	46700	0
382	20250326	141000	249840800	46700	46700	46700	46700	9
383	20250326	140900	249420500	46700	46650	46700	46650	2
384	20250326	140800	249327150	46650	46650	46650	46650	0
385	20250326	140700	249327150	46650	46650	46650	46650	2
386	20250326	140600	249233850	46650	46650	46650	46650	0
387	20250326	140500	249233850	46650	46650	46650	46650	1
388	20250326	140400	249187200	46700	46700	46700	46700	0
389	20250326	140300	249187200	46700	46700	46700	46700	0
390	20250326	140200	249187200	46700	46700	46700	46700	0
391	20250326	140100	249187200	46700	46650	46700	46650	9
392	20250326	140000	248766950	46650	46650	46650	46650	1
393	20250326	135900	248720300	46650	46650	46650	46650	15
394	20250326	135800	248020550	46650	46700	46700	46650	2
395	20250326	135700	247927200	46650	46650	46650	46650	0
396	20250326	135600	247927200	46650	46650	46650	46650	1
397	20250326	135500	247880550	46700	46700	46700	46700	1
398	20250326	135400	247833850	46650	46650	46650	46650	1
399	20250326	135300	247787200	46650	46650	46650	46650	0
400	20250326	135200	247787200	46650	46650	46650	46650	1
401	20250326	135100	247740550	46650	46650	46650	46650	0
402	20250326	135000	247740550	46650	46650	46650	46650	1
403	20250326	134900	247693900	46650	46650	46650	46650	0
404	20250326	134800	247693900	46650	46650	46650	46650	1
405	20250326	134700	247647250	46700	46700	46700	46700	1
406	20250326	134600	247600550	46650	46650	46650	46650	5
407	20250326	134500	247367300	46700	46700	46700	46700	8
408	20250326	134400	246993700	46700	46700	46700	46700	5
409	20250326	134300	246760200	46700	46700	46700	46700	0
410	20250326	134200	246760200	46700	46700	46700	46700	0
411	20250326	134100	246760200	46700	46700	46700	46700	0
412	20250326	134000	246760200	46700	46700	46700	46700	0
413	20250326	133900	246760200	46700	46700	46700	46700	0
414	20250326	133800	246760200	46700	46700	46700	46700	0
415	20250326	133700	246760200	46700	46700	46700	46700	0
416	20250326	133600	246760200	46700	46700	46700	46700	0
417	20250326	133500	246760200	46700	46700	46700	46700	0
418	20250326	133400	246760200	46700	46700	46700	46700	9
419	20250326	133300	246339900	46650	46650	46650	46650	0
420	20250326	133200	246339900	46650	46650	46650	46650	0
421	20250326	133100	246339900	46650	46650	46650	46650	0
422	20250326	133000	246339900	46650	46650	46650	46650	0
423	20250326	132900	246339900	46650	46650	46650	46650	0
424	20250326	132800	246339900	46650	46650	46650	46650	18
425	20250326	132700	245500200	46650	46650	46650	46650	1
426	20250326	132600	245453550	46650	46650	46650	46650	13
427	20250326	132500	244847100	46700	46700	46700	46700	0
428	20250326	132400	244847100	46700	46700	46700	46700	8
429	20250326	132300	244473500	46650	46650	46650	46650	1
430	20250326	132200	244426850	46600	46600	46600	46600	0
431	20250326	132100	244426850	46600	46600	46600	46600	0
432	20250326	132000	244426850	46600	46600	46600	46600	0
433	20250326	131900	244426850	46600	46600	46600	46600	1
434	20250326	131800	244380250	46700	46700	46700	46700	0
435	20250326	131700	244380250	46700	46700	46700	46700	0
436	20250326	131600	244380250	46700	46700	46700	46700	0
437	20250326	131500	244380250	46700	46700	46700	46700	0
438	20250326	131400	244380250	46700	46700	46700	46700	8
439	20250326	131300	244006650	46700	46700	46700	46700	10
440	20250326	131200	243539650	46650	46650	46650	46650	2
441	20250326	131100	243446350	46650	46650	46650	46650	10
442	20250326	131000	242979850	46650	46600	46650	46600	215
443	20250326	130900	232959950	46600	46600	46600	46600	0
444	20250326	130800	232959950	46600	46600	46600	46600	0
445	20250326	130700	232959950	46600	46600	46600	46600	41
446	20250326	130600	231049350	46550	46550	46550	46550	0
447	20250326	130500	231049350	46550	46550	46550	46550	0
448	20250326	130400	231049350	46550	46550	46550	46550	0
449	20250326	130300	231049350	46550	46550	46550	46550	21
450	20250326	130200	230071800	46550	46550	46550	46550	8
451	20250326	130100	229699400	46550	46550	46550	46550	36
452	20250326	130000	228023600	46550	46600	46600	46550	2
453	20250326	125900	227930450	46550	46550	46550	46550	0
454	20250326	125800	227930450	46550	46550	46550	46550	0
455	20250326	125700	227930450	46550	46550	46550	46550	20
456	20250326	125600	226999450	46550	46550	46550	46550	11
457	20250326	125500	226487400	46550	46550	46550	46550	1
458	20250326	125400	226440850	46600	46600	46600	46600	8
459	20250326	125300	226068050	46600	46600	46600	46600	0
460	20250326	125200	226068050	46600	46600	46600	46600	0
461	20250326	125100	226068050	46600	46600	46600	46600	0
462	20250326	125000	226068050	46600	46600	46600	46600	3
463	20250326	124900	225928250	46600	46600	46600	46600	10
464	20250326	124800	225462250	46600	46600	46600	46600	0
465	20250326	124700	225462250	46600	46600	46600	46600	1
466	20250326	124600	225415650	46600	46600	46600	46600	0
467	20250326	124500	225415650	46600	46600	46600	46600	0
468	20250326	124400	225415650	46600	46600	46600	46600	8
469	20250326	124300	225042850	46600	46600	46600	46600	0
470	20250326	124200	225042850	46600	46600	46600	46600	0
471	20250326	124100	225042850	46600	46600	46600	46600	0
472	20250326	124000	225042850	46600	46600	46600	46600	0
473	20250326	123900	225042850	46600	46600	46600	46600	1
474	20250326	123800	224996250	46600	46600	46600	46600	0
475	20250326	123700	224996250	46600	46600	46600	46600	0
476	20250326	123600	224996250	46600	46600	46600	46600	0
477	20250326	123500	224996250	46600	46600	46600	46600	0
478	20250326	123400	224996250	46600	46600	46600	46600	0
479	20250326	123300	224996250	46600	46600	46600	46600	1
480	20250326	123200	224949650	46600	46550	46600	46550	46
481	20250326	123100	222808000	46550	46550	46550	46550	0
482	20250326	123000	222808000	46550	46550	46550	46550	0
483	20250326	122900	222808000	46550	46550	46550	46550	0
484	20250326	122800	222808000	46550	46550	46550	46550	0
485	20250326	122700	222808000	46550	46550	46550	46550	6
486	20250326	122600	222528700	46600	46600	46600	46600	0
487	20250326	122500	222528700	46600	46600	46600	46600	1
488	20250326	122400	222482100	46600	46600	46600	46600	0
489	20250326	122300	222482100	46600	46600	46600	46600	0
490	20250326	122200	222482100	46600	46600	46600	46600	0
491	20250326	122100	222482100	46600	46600	46600	46600	0
492	20250326	122000	222482100	46600	46550	46600	46550	21
493	20250326	121900	221504500	46500	46500	46500	46500	0
494	20250326	121800	221504500	46500	46500	46500	46500	0
495	20250326	121700	221504500	46500	46500	46500	46500	43
496	20250326	121600	219505000	46500	46500	46500	46500	0
497	20250326	121500	219505000	46500	46500	46500	46500	0
498	20250326	121400	219505000	46500	46500	46500	46500	0
499	20250326	121300	219505000	46500	46450	46500	46400	311
500	20250326	121200	205069000	46400	46550	46550	46400	528
501	20250326	121100	180532950	46550	46550	46550	46550	1
502	20250326	121000	180486400	46600	46550	46600	46550	10
503	20250326	120900	180020450	46550	46550	46550	46550	0
504	20250326	120800	180020450	46550	46550	46550	46550	1
505	20250326	120700	179973900	46550	46550	46550	46550	0
506	20250326	120600	179973900	46550	46550	46550	46550	0
507	20250326	120500	179973900	46550	46550	46550	46550	0
508	20250326	120400	179973900	46550	46550	46550	46550	0
509	20250326	120300	179973900	46550	46550	46550	46550	1
510	20250326	120200	179927350	46600	46600	46600	46600	0
511	20250326	120100	179927350	46600	46600	46600	46600	2
512	20250326	120000	179834150	46550	46600	46600	46550	10
513	20250326	115900	179368250	46550	46550	46550	46550	0
514	20250326	115800	179368250	46550	46550	46550	46550	2
515	20250326	115700	179275150	46550	46550	46550	46550	1
516	20250326	115600	179228600	46550	46550	46550	46550	1
517	20250326	115500	179182050	46550	46550	46550	46550	0
518	20250326	115400	179182050	46550	46550	46550	46550	0
519	20250326	115300	179182050	46550	46550	46550	46550	1
520	20250326	115200	179135500	46550	46550	46550	46550	0
521	20250326	115100	179135500	46550	46550	46550	46550	0
522	20250326	115000	179135500	46550	46550	46550	46550	1
523	20250326	114900	179088950	46600	46600	46600	46600	0
524	20250326	114800	179088950	46600	46600	46600	46600	9
525	20250326	114700	178669550	46550	46550	46550	46550	0
526	20250326	114600	178669550	46550	46550	46550	46550	0
527	20250326	114500	178669550	46550	46550	46550	46550	0
528	20250326	114400	178669550	46550	46550	46550	46550	1
529	20250326	114300	178623000	46550	46550	46550	46550	0
530	20250326	114200	178623000	46550	46550	46550	46550	0
531	20250326	114100	178623000	46550	46550	46550	46550	0
532	20250326	114000	178623000	46550	46550	46550	46550	2
533	20250326	113900	178529900	46550	46550	46550	46550	0
534	20250326	113800	178529900	46550	46550	46550	46550	1
535	20250326	113700	178483350	46550	46550	46550	46550	8
536	20250326	113600	178110950	46550	46550	46550	46550	6
537	20250326	113500	177831650	46500	46550	46550	46500	19
538	20250326	113400	176947400	46600	46600	46600	46600	0
539	20250326	113300	176947400	46600	46600	46600	46600	0
540	20250326	113200	176947400	46600	46600	46600	46600	0
541	20250326	113100	176947400	46600	46600	46600	46600	1
542	20250326	113000	176900800	46600	46600	46600	46600	8
543	20250326	112900	176528000	46550	46550	46550	46550	0
544	20250326	112800	176528000	46550	46550	46550	46550	2
545	20250326	112700	176434900	46550	46550	46550	46550	0
546	20250326	112600	176434900	46550	46550	46550	46550	0
547	20250326	112500	176434900	46550	46550	46550	46550	4
548	20250326	112400	176248700	46500	46500	46500	46500	3
549	20250326	112300	176109200	46550	46550	46550	46550	0
550	20250326	112200	176109200	46550	46550	46550	46550	0
551	20250326	112100	176109200	46550	46550	46550	46550	4
552	20250326	112000	175923000	46550	46550	46550	46550	0
553	20250326	111900	175923000	46550	46550	46550	46550	6
554	20250326	111800	175643700	46600	46600	46600	46600	0
555	20250326	111700	175643700	46600	46600	46600	46600	7
556	20250326	111600	175317500	46600	46600	46600	46600	1
557	20250326	111500	175270900	46550	46550	46550	46550	0
558	20250326	111400	175270900	46550	46500	46550	46500	13
559	20250326	111300	174665800	46500	46500	46500	46500	0
560	20250326	111200	174665800	46500	46500	46500	46500	0
561	20250326	111100	174665800	46500	46500	46500	46500	0
562	20250326	111000	174665800	46500	46600	46600	46500	21
563	20250326	110900	173687300	46500	46500	46500	46500	0
564	20250326	110800	173687300	46500	46500	46600	46500	59
565	20250326	110700	170942800	46500	46500	46500	46500	0
566	20250326	110600	170942800	46500	46500	46500	46500	30
567	20250326	110500	169547800	46550	46500	46550	46500	92
568	20250326	110400	165266900	46450	46450	46450	46450	0
569	20250326	110300	165266900	46450	46500	46500	46450	41
570	20250326	110200	163360550	46500	46500	46500	46500	1
571	20250326	110100	163314050	46500	46500	46500	46500	0
572	20250326	110000	163314050	46500	46500	46500	46500	1
573	20250326	105900	163267550	46550	46550	46550	46500	111
574	20250326	105800	158100950	46500	46500	46500	46500	1
575	20250326	105700	158054450	46500	46500	46500	46500	0
576	20250326	105600	158054450	46500	46500	46500	46500	60
577	20250326	105500	155264450	46450	46500	46500	46450	12
578	20250326	105400	154706500	46450	46450	46450	46450	1
579	20250326	105300	154660050	46450	46500	46550	46450	316
580	20250326	105200	139967550	46500	46500	46500	46500	3
581	20250326	105100	139828050	46500	46500	46500	46500	0
582	20250326	105000	139828050	46500	46500	46500	46500	0
583	20250326	104900	139828050	46500	46500	46500	46500	1
584	20250326	104800	139781550	46500	46500	46500	46500	0
585	20250326	104700	139781550	46500	46500	46500	46500	0
586	20250326	104600	139781550	46500	46500	46500	46500	0
587	20250326	104500	139781550	46500	46500	46500	46500	9
588	20250326	104400	139363050	46500	46500	46500	46500	0
589	20250326	104300	139363050	46500	46500	46500	46500	0
590	20250326	104200	139363050	46500	46500	46500	46500	2
591	20250326	104100	139270050	46500	46500	46500	46500	0
592	20250326	104000	139270050	46500	46500	46500	46500	0
593	20250326	103900	139270050	46500	46500	46500	46500	0
594	20250326	103800	139270050	46500	46500	46500	46500	2
595	20250326	103700	139177050	46450	46450	46450	46450	0
596	20250326	103600	139177050	46450	46450	46450	46450	0
597	20250326	103500	139177050	46450	46450	46450	46450	0
598	20250326	103400	139177050	46450	46550	46550	46450	10
599	20250326	103300	138711750	46450	46450	46450	46450	0
600	20250326	103200	138711750	46450	46450	46450	46450	11
601	20250326	103100	138200800	46450	46450	46450	46450	5
602	20250326	103000	137968550	46400	46400	46400	46400	0
603	20250326	102900	137968550	46400	46400	46400	46400	0
604	20250326	102800	137968550	46400	46450	46450	46400	87
605	20250326	102700	133927550	46450	46450	46450	46450	0
606	20250326	102600	133927550	46450	46450	46450	46450	0
607	20250326	102500	133927550	46450	46450	46450	46450	0
608	20250326	102400	133927550	46450	46450	46450	46450	6
609	20250326	102300	133648850	46500	46500	46500	46500	0
610	20250326	102200	133648850	46500	46500	46500	46500	0
611	20250326	102100	133648850	46500	46500	46500	46500	0
612	20250326	102000	133648850	46500	46500	46500	46500	0
613	20250326	101900	133648850	46500	46400	46500	46400	40
614	20250326	101800	131790150	46500	46500	46500	46500	0
615	20250326	101700	131790150	46500	46500	46500	46500	0
616	20250326	101600	131790150	46500	46400	46500	46400	2
617	20250326	101500	131697250	46400	46400	46400	46400	0
618	20250326	101400	131697250	46400	46400	46400	46400	0
619	20250326	101300	131697250	46400	46500	46500	46400	107
620	20250326	101200	126722450	46500	46500	46500	46500	0
621	20250326	101100	126722450	46500	46500	46500	46500	10
622	20250326	101000	126257450	46400	46400	46400	46400	0
623	20250326	100900	126257450	46400	46400	46400	46400	0
624	20250326	100800	126257450	46400	46400	46400	46400	0
625	20250326	100700	126257450	46400	46400	46400	46400	0
626	20250326	100600	126257450	46400	46400	46400	46400	4
627	20250326	100500	126071850	46450	46450	46450	46450	75
628	20250326	100400	122588100	46450	46500	46500	46450	151
629	20250326	100300	115567000	46500	46500	46500	46500	18
630	20250326	100200	114730000	46500	46500	46500	46500	45
631	20250326	100100	112637500	46500	46500	46500	46500	0
632	20250326	100000	112637500	46500	46550	46550	46500	131
633	20250326	095900	106545950	46500	46500	46500	46500	0
634	20250326	095800	106545950	46500	46500	46500	46500	1
635	20250326	095700	106499450	46500	46500	46500	46500	11
636	20250326	095600	105987950	46450	46450	46450	46450	0
637	20250326	095500	105987950	46450	46500	46500	46450	112
638	20250326	095400	100780250	46500	46500	46500	46500	10
639	20250326	095300	100315250	46450	46450	46450	46450	0
640	20250326	095200	100315250	46450	46450	46450	46450	3
641	20250326	095100	100175900	46450	46450	46450	46450	60
642	20250326	095000	97388900	46450	46550	46550	46450	213
643	20250326	094900	87489950	46450	46450	46450	46450	0
644	20250326	094800	87489950	46450	46500	46500	46450	146
645	20250326	094700	80701400	46500	46500	46500	46500	0
646	20250326	094600	80701400	46500	46500	46500	46500	0
647	20250326	094500	80701400	46500	46500	46500	46500	0
648	20250326	094400	80701400	46500	46500	46500	46500	0
649	20250326	094300	80701400	46500	46500	46500	46500	0
650	20250326	094200	80701400	46500	46500	46500	46500	3
651	20250326	094100	80561900	46450	46450	46450	46450	0
652	20250326	094000	80561900	46450	46450	46450	46450	1
653	20250326	093900	80515450	46450	46500	46500	46450	205
654	20250326	093800	70983200	46450	46450	46450	46450	0
655	20250326	093700	70983200	46450	46500	46500	46450	111
656	20250326	093600	65822000	46550	46550	46550	46550	0
657	20250326	093500	65822000	46550	46550	46550	46550	0
658	20250326	093400	65822000	46550	46550	46550	46550	0
659	20250326	093300	65822000	46550	46550	46550	46550	6
660	20250326	093200	65542700	46550	46550	46550	46550	0
661	20250326	093100	65542700	46550	46500	46550	46450	110
662	20250326	093000	60422900	46550	46550	46550	46550	10
663	20250326	092900	59957400	46450	46500	46500	46450	131
664	20250326	092800	53866250	46500	46500	46500	46500	90
665	20250326	092700	49681250	46500	46550	46550	46500	197
666	20250326	092600	40520700	46500	46500	46500	46500	0
667	20250326	092500	40520700	46500	46500	46500	46500	0
668	20250326	092400	40520700	46500	46450	46500	46450	18
669	20250326	092300	39684050	46450	46550	46550	46450	163
670	20250326	092200	32107100	46600	46600	46600	46600	0
671	20250326	092100	32107100	46600	46450	46600	46450	11
672	20250326	092000	31595300	46450	46400	46450	46400	11
673	20250326	091900	31084750	46400	46500	46500	46400	114
674	20250326	091800	25785150	46400	46400	46400	46400	0
675	20250326	091700	25785150	46400	46400	46400	46400	10
676	20250326	091600	25321150	46400	46400	46400	46400	4
677	20250326	091500	25135550	46400	46450	46450	46400	83
678	20250326	091400	21282350	46450	46550	46550	46450	283
679	20250326	091300	8120400	46550	46550	46550	46550	0
680	20250326	091200	8120400	46550	46550	46550	46550	0
681	20250326	091100	8120400	46550	46650	46650	46550	102
682	20250326	091000	3365650	46700	46700	46700	46700	0
683	20250326	090900	3365650	46700	46750	46750	46700	36
684	20250326	090800	1684200	46700	46700	46700	46700	0
685	20250326	090700	1684200	46700	46700	46700	46700	0
686	20250326	090600	1684200	46700	46700	46700	46700	0
687	20250326	090500	1684200	46700	46700	46700	46700	0
688	20250326	090400	1684200	46700	46700	46700	46700	5
689	20250326	090300	1450700	46700	46700	46700	46700	9
690	20250326	090200	1030400	46700	46700	46700	46700	1
691	20250326	090100	983700	46850	46850	46850	46850	20
692	20250326	090000	46700	46700	46700	46700	46700	1