KissMeData/214150/min/candle-20250324.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250324	204300	7726902000	57300	57300	57300	57300	4057
3	20250324	204200	7726902000	57300	57300	57300	57300	0
4	20250324	204100	7726902000	57300	57300	57300	57300	0
5	20250324	204000	7726902000	57300	57300	57300	57300	0
6	20250324	203900	7726902000	57300	57300	57300	57300	0
7	20250324	203800	7726902000	57300	57300	57300	57300	0
8	20250324	203700	7726902000	57300	57300	57300	57300	0
9	20250324	203600	7726902000	57300	57300	57300	57300	0
10	20250324	203500	7726902000	57300	57300	57300	57300	0
11	20250324	203400	7726902000	57300	57300	57300	57300	0
12	20250324	203300	7726902000	57300	57300	57300	57300	0
13	20250324	203200	7726902000	57300	57300	57300	57300	0
14	20250324	203100	7726902000	57300	57300	57300	57300	0
15	20250324	203000	7726902000	57300	57300	57300	57300	0
16	20250324	202900	7726902000	57300	57300	57300	57300	0
17	20250324	202800	7726902000	57300	57300	57300	57300	0
18	20250324	202700	7726902000	57300	57300	57300	57300	0
19	20250324	202600	7726902000	57300	57300	57300	57300	0
20	20250324	202500	7726902000	57300	57300	57300	57300	0
21	20250324	202400	7726902000	57300	57300	57300	57300	0
22	20250324	202300	7726902000	57300	57300	57300	57300	0
23	20250324	202200	7726902000	57300	57300	57300	57300	0
24	20250324	202100	7726902000	57300	57300	57300	57300	0
25	20250324	202000	7726902000	57300	57300	57300	57300	0
26	20250324	201900	7726902000	57300	57300	57300	57300	0
27	20250324	201800	7726902000	57300	57300	57300	57300	0
28	20250324	201700	7726902000	57300	57300	57300	57300	0
29	20250324	201600	7726902000	57300	57300	57300	57300	0
30	20250324	201500	7726902000	57300	57300	57300	57300	0
31	20250324	201400	7726902000	57300	57300	57300	57300	0
32	20250324	201300	7726902000	57300	57300	57300	57300	4057
33	20250324	201200	7726902000	57300	57300	57300	57300	0
34	20250324	201100	7726902000	57300	57300	57300	57300	0
35	20250324	201000	7726902000	57300	57300	57300	57300	0
36	20250324	200900	7726902000	57300	57300	57300	57300	0
37	20250324	200800	7726902000	57300	57300	57300	57300	0
38	20250324	200700	7726902000	57300	57300	57300	57300	0
39	20250324	200600	7726902000	57300	57300	57300	57300	0
40	20250324	200500	7726902000	57300	57300	57300	57300	0
41	20250324	200400	7726902000	57300	57300	57300	57300	0
42	20250324	200300	7726902000	57300	57300	57300	57300	0
43	20250324	200200	7726902000	57300	57300	57300	57300	0
44	20250324	200100	7726902000	57300	57300	57300	57300	0
45	20250324	200000	7726902000	57300	57300	57300	57300	0
46	20250324	195900	7726902000	57300	57300	57300	57300	0
47	20250324	195800	7726902000	57300	57300	57300	57300	0
48	20250324	195700	7726902000	57300	57300	57300	57300	0
49	20250324	195600	7726902000	57300	57300	57300	57300	0
50	20250324	195500	7726902000	57300	57300	57300	57300	0
51	20250324	195400	7726902000	57300	57300	57300	57300	0
52	20250324	195300	7726902000	57300	57300	57300	57300	0
53	20250324	195200	7726902000	57300	57300	57300	57300	0
54	20250324	195100	7726902000	57300	57300	57300	57300	0
55	20250324	195000	7726902000	57300	57300	57300	57300	0
56	20250324	194900	7726902000	57300	57300	57300	57300	0
57	20250324	194800	7726902000	57300	57300	57300	57300	0
58	20250324	194700	7726902000	57300	57300	57300	57300	0
59	20250324	194600	7726902000	57300	57300	57300	57300	0
60	20250324	194500	7726902000	57300	57300	57300	57300	0
61	20250324	194400	7726902000	57300	57300	57300	57300	0
62	20250324	194300	7726902000	57300	57300	57300	57300	4057
63	20250324	194200	7726902000	57300	57300	57300	57300	0
64	20250324	194100	7726902000	57300	57300	57300	57300	0
65	20250324	194000	7726902000	57300	57300	57300	57300	0
66	20250324	193900	7726902000	57300	57300	57300	57300	0
67	20250324	193800	7726902000	57300	57300	57300	57300	0
68	20250324	193700	7726902000	57300	57300	57300	57300	0
69	20250324	193600	7726902000	57300	57300	57300	57300	0
70	20250324	193500	7726902000	57300	57300	57300	57300	0
71	20250324	193400	7726902000	57300	57300	57300	57300	0
72	20250324	193300	7726902000	57300	57300	57300	57300	0
73	20250324	193200	7726902000	57300	57300	57300	57300	0
74	20250324	193100	7726902000	57300	57300	57300	57300	0
75	20250324	193000	7726902000	57300	57300	57300	57300	0
76	20250324	192900	7726902000	57300	57300	57300	57300	0
77	20250324	192800	7726902000	57300	57300	57300	57300	0
78	20250324	192700	7726902000	57300	57300	57300	57300	0
79	20250324	192600	7726902000	57300	57300	57300	57300	0
80	20250324	192500	7726902000	57300	57300	57300	57300	0
81	20250324	192400	7726902000	57300	57300	57300	57300	0
82	20250324	192300	7726902000	57300	57300	57300	57300	0
83	20250324	192200	7726902000	57300	57300	57300	57300	0
84	20250324	192100	7726902000	57300	57300	57300	57300	0
85	20250324	192000	7726902000	57300	57300	57300	57300	0
86	20250324	191900	7726902000	57300	57300	57300	57300	0
87	20250324	191800	7726902000	57300	57300	57300	57300	0
88	20250324	191700	7726902000	57300	57300	57300	57300	0
89	20250324	191600	7726902000	57300	57300	57300	57300	0
90	20250324	191500	7726902000	57300	57300	57300	57300	0
91	20250324	191400	7726902000	57300	57300	57300	57300	0
92	20250324	191300	7726902000	57300	57300	57300	57300	4057
93	20250324	191200	7726902000	57300	57300	57300	57300	0
94	20250324	191100	7726902000	57300	57300	57300	57300	0
95	20250324	191000	7726902000	57300	57300	57300	57300	0
96	20250324	190900	7726902000	57300	57300	57300	57300	0
97	20250324	190800	7726902000	57300	57300	57300	57300	0
98	20250324	190700	7726902000	57300	57300	57300	57300	0
99	20250324	190600	7726902000	57300	57300	57300	57300	0
100	20250324	190500	7726902000	57300	57300	57300	57300	0
101	20250324	190400	7726902000	57300	57300	57300	57300	0
102	20250324	190300	7726902000	57300	57300	57300	57300	0
103	20250324	190200	7726902000	57300	57300	57300	57300	0
104	20250324	190100	7726902000	57300	57300	57300	57300	0
105	20250324	190000	7726902000	57300	57300	57300	57300	0
106	20250324	185900	7726902000	57300	57300	57300	57300	0
107	20250324	185800	7726902000	57300	57300	57300	57300	0
108	20250324	185700	7726902000	57300	57300	57300	57300	0
109	20250324	185600	7726902000	57300	57300	57300	57300	0
110	20250324	185500	7726902000	57300	57300	57300	57300	0
111	20250324	185400	7726902000	57300	57300	57300	57300	0
112	20250324	185300	7726902000	57300	57300	57300	57300	0
113	20250324	185200	7726902000	57300	57300	57300	57300	0
114	20250324	185100	7726902000	57300	57300	57300	57300	0
115	20250324	185000	7726902000	57300	57300	57300	57300	0
116	20250324	184900	7726902000	57300	57300	57300	57300	0
117	20250324	184800	7726902000	57300	57300	57300	57300	0
118	20250324	184700	7726902000	57300	57300	57300	57300	0
119	20250324	184600	7726902000	57300	57300	57300	57300	0
120	20250324	184500	7726902000	57300	57300	57300	57300	0
121	20250324	184400	7726902000	57300	57300	57300	57300	0
122	20250324	184300	7726902000	57300	57300	57300	57300	4057
123	20250324	184200	7726902000	57300	57300	57300	57300	0
124	20250324	184100	7726902000	57300	57300	57300	57300	0
125	20250324	184000	7726902000	57300	57300	57300	57300	0
126	20250324	183900	7726902000	57300	57300	57300	57300	0
127	20250324	183800	7726902000	57300	57300	57300	57300	0
128	20250324	183700	7726902000	57300	57300	57300	57300	0
129	20250324	183600	7726902000	57300	57300	57300	57300	0
130	20250324	183500	7726902000	57300	57300	57300	57300	0
131	20250324	183400	7726902000	57300	57300	57300	57300	0
132	20250324	183300	7726902000	57300	57300	57300	57300	0
133	20250324	183200	7726902000	57300	57300	57300	57300	0
134	20250324	183100	7726902000	57300	57300	57300	57300	0
135	20250324	183000	7726902000	57300	57300	57300	57300	0
136	20250324	182900	7726902000	57300	57300	57300	57300	0
137	20250324	182800	7726902000	57300	57300	57300	57300	0
138	20250324	182700	7726902000	57300	57300	57300	57300	0
139	20250324	182600	7726902000	57300	57300	57300	57300	0
140	20250324	182500	7726902000	57300	57300	57300	57300	0
141	20250324	182400	7726902000	57300	57300	57300	57300	0
142	20250324	182300	7726902000	57300	57300	57300	57300	0
143	20250324	182200	7726902000	57300	57300	57300	57300	0
144	20250324	182100	7726902000	57300	57300	57300	57300	0
145	20250324	182000	7726902000	57300	57300	57300	57300	0
146	20250324	181900	7726902000	57300	57300	57300	57300	0
147	20250324	181800	7726902000	57300	57300	57300	57300	0
148	20250324	181700	7726902000	57300	57300	57300	57300	0
149	20250324	181600	7726902000	57300	57300	57300	57300	0
150	20250324	181500	7726902000	57300	57300	57300	57300	0
151	20250324	181400	7726902000	57300	57300	57300	57300	0
152	20250324	181300	7726902000	57300	57300	57300	57300	4057
153	20250324	181200	7726902000	57300	57300	57300	57300	0
154	20250324	181100	7726902000	57300	57300	57300	57300	0
155	20250324	181000	7726902000	57300	57300	57300	57300	0
156	20250324	180900	7726902000	57300	57300	57300	57300	0
157	20250324	180800	7726902000	57300	57300	57300	57300	0
158	20250324	180700	7726902000	57300	57300	57300	57300	0
159	20250324	180600	7726902000	57300	57300	57300	57300	0
160	20250324	180500	7726902000	57300	57300	57300	57300	0
161	20250324	180400	7726902000	57300	57300	57300	57300	0
162	20250324	180300	7726902000	57300	57300	57300	57300	0
163	20250324	180200	7726902000	57300	57300	57300	57300	0
164	20250324	180100	7726902000	57300	57300	57300	57300	0
165	20250324	180000	7726902000	57300	57300	57300	57300	0
166	20250324	175900	7726902000	57300	57300	57300	57300	0
167	20250324	175800	7726902000	57300	57300	57300	57300	0
168	20250324	175700	7726902000	57300	57300	57300	57300	0
169	20250324	175600	7726902000	57300	57300	57300	57300	0
170	20250324	175500	7726902000	57300	57300	57300	57300	0
171	20250324	175400	7726902000	57300	57300	57300	57300	0
172	20250324	175300	7726902000	57300	57300	57300	57300	0
173	20250324	175200	7726902000	57300	57300	57300	57300	0
174	20250324	175100	7726902000	57300	57300	57300	57300	0
175	20250324	175000	7726902000	57300	57300	57300	57300	0
176	20250324	174900	7726902000	57300	57300	57300	57300	0
177	20250324	174800	7726902000	57300	57300	57300	57300	0
178	20250324	174700	7726902000	57300	57300	57300	57300	0
179	20250324	174600	7726902000	57300	57300	57300	57300	0
180	20250324	174500	7726902000	57300	57300	57300	57300	0
181	20250324	174400	7726902000	57300	57300	57300	57300	0
182	20250324	174300	7726902000	57300	57300	57300	57300	4057
183	20250324	174200	7726902000	57300	57300	57300	57300	0
184	20250324	174100	7726902000	57300	57300	57300	57300	0
185	20250324	174000	7726902000	57300	57300	57300	57300	0
186	20250324	173900	7726902000	57300	57300	57300	57300	0
187	20250324	173800	7726902000	57300	57300	57300	57300	0
188	20250324	173700	7726902000	57300	57300	57300	57300	0
189	20250324	173600	7726902000	57300	57300	57300	57300	0
190	20250324	173500	7726902000	57300	57300	57300	57300	0
191	20250324	173400	7726902000	57300	57300	57300	57300	0
192	20250324	173300	7726902000	57300	57300	57300	57300	0
193	20250324	173200	7726902000	57300	57300	57300	57300	0
194	20250324	173100	7726902000	57300	57300	57300	57300	0
195	20250324	173000	7726902000	57300	57300	57300	57300	0
196	20250324	172900	7726902000	57300	57300	57300	57300	0
197	20250324	172800	7726902000	57300	57300	57300	57300	0
198	20250324	172700	7726902000	57300	57300	57300	57300	0
199	20250324	172600	7726902000	57300	57300	57300	57300	0
200	20250324	172500	7726902000	57300	57300	57300	57300	0
201	20250324	172400	7726902000	57300	57300	57300	57300	0
202	20250324	172300	7726902000	57300	57300	57300	57300	0
203	20250324	172200	7726902000	57300	57300	57300	57300	0
204	20250324	172100	7726902000	57300	57300	57300	57300	0
205	20250324	172000	7726902000	57300	57300	57300	57300	0
206	20250324	171900	7726902000	57300	57300	57300	57300	0
207	20250324	171800	7726902000	57300	57300	57300	57300	0
208	20250324	171700	7726902000	57300	57300	57300	57300	0
209	20250324	171600	7726902000	57300	57300	57300	57300	0
210	20250324	171500	7726902000	57300	57300	57300	57300	0
211	20250324	171400	7726902000	57300	57300	57300	57300	0
212	20250324	171300	7726902000	57300	57300	57300	57300	4057
213	20250324	171200	7726902000	57300	57300	57300	57300	0
214	20250324	171100	7726902000	57300	57300	57300	57300	0
215	20250324	171000	7726902000	57300	57300	57300	57300	0
216	20250324	170900	7726902000	57300	57300	57300	57300	0
217	20250324	170800	7726902000	57300	57300	57300	57300	0
218	20250324	170700	7726902000	57300	57300	57300	57300	0
219	20250324	170600	7726902000	57300	57300	57300	57300	0
220	20250324	170500	7726902000	57300	57300	57300	57300	0
221	20250324	170400	7726902000	57300	57300	57300	57300	0
222	20250324	170300	7726902000	57300	57300	57300	57300	0
223	20250324	170200	7726902000	57300	57300	57300	57300	0
224	20250324	170100	7726902000	57300	57300	57300	57300	0
225	20250324	170000	7726902000	57300	57300	57300	57300	0
226	20250324	165900	7726902000	57300	57300	57300	57300	0
227	20250324	165800	7726902000	57300	57300	57300	57300	0
228	20250324	165700	7726902000	57300	57300	57300	57300	0
229	20250324	165600	7726902000	57300	57300	57300	57300	0
230	20250324	165500	7726902000	57300	57300	57300	57300	0
231	20250324	165400	7726902000	57300	57300	57300	57300	0
232	20250324	165300	7726902000	57300	57300	57300	57300	0
233	20250324	165200	7726902000	57300	57300	57300	57300	0
234	20250324	165100	7726902000	57300	57300	57300	57300	0
235	20250324	165000	7726902000	57300	57300	57300	57300	0
236	20250324	164900	7726902000	57300	57300	57300	57300	0
237	20250324	164800	7726902000	57300	57300	57300	57300	0
238	20250324	164700	7726902000	57300	57300	57300	57300	0
239	20250324	164600	7726902000	57300	57300	57300	57300	0
240	20250324	164500	7726902000	57300	57300	57300	57300	0
241	20250324	164400	7726902000	57300	57300	57300	57300	0
242	20250324	164300	7726902000	57300	57300	57300	57300	4057
243	20250324	164200	7726902000	57300	57300	57300	57300	0
244	20250324	164100	7726902000	57300	57300	57300	57300	0
245	20250324	164000	7726902000	57300	57300	57300	57300	0
246	20250324	163900	7726902000	57300	57300	57300	57300	0
247	20250324	163800	7726902000	57300	57300	57300	57300	0
248	20250324	163700	7726902000	57300	57300	57300	57300	0
249	20250324	163600	7726902000	57300	57300	57300	57300	0
250	20250324	163500	7726902000	57300	57300	57300	57300	0
251	20250324	163400	7726902000	57300	57300	57300	57300	0
252	20250324	163300	7726902000	57300	57300	57300	57300	0
253	20250324	163200	7726902000	57300	57300	57300	57300	0
254	20250324	163100	7726902000	57300	57300	57300	57300	0
255	20250324	163000	7726902000	57300	57300	57300	57300	0
256	20250324	162900	7726902000	57300	57300	57300	57300	0
257	20250324	162800	7726902000	57300	57300	57300	57300	0
258	20250324	162700	7726902000	57300	57300	57300	57300	0
259	20250324	162600	7726902000	57300	57300	57300	57300	0
260	20250324	162500	7726902000	57300	57300	57300	57300	0
261	20250324	162400	7726902000	57300	57300	57300	57300	0
262	20250324	162300	7726902000	57300	57300	57300	57300	0
263	20250324	162200	7726902000	57300	57300	57300	57300	0
264	20250324	162100	7726902000	57300	57300	57300	57300	0
265	20250324	162000	7726902000	57300	57300	57300	57300	0
266	20250324	161900	7726902000	57300	57300	57300	57300	0
267	20250324	161800	7726902000	57300	57300	57300	57300	0
268	20250324	161700	7726902000	57300	57300	57300	57300	0
269	20250324	161600	7726902000	57300	57300	57300	57300	0
270	20250324	161500	7726902000	57300	57300	57300	57300	0
271	20250324	161400	7726902000	57300	57300	57300	57300	0
272	20250324	161300	7726902000	57300	57300	57300	57300	4057
273	20250324	161200	7726902000	57300	57300	57300	57300	0
274	20250324	161100	7726902000	57300	57300	57300	57300	0
275	20250324	161000	7726902000	57300	57300	57300	57300	0
276	20250324	160900	7726902000	57300	57300	57300	57300	0
277	20250324	160800	7726902000	57300	57300	57300	57300	0
278	20250324	160700	7726902000	57300	57300	57300	57300	0
279	20250324	160600	7726902000	57300	57300	57300	57300	0
280	20250324	160500	7726902000	57300	57300	57300	57300	0
281	20250324	160400	7726902000	57300	57300	57300	57300	0
282	20250324	160300	7726902000	57300	57300	57300	57300	0
283	20250324	160200	7726902000	57300	57300	57300	57300	0
284	20250324	160100	7726902000	57300	57300	57300	57300	0
285	20250324	160000	7726902000	57300	57300	57300	57300	0
286	20250324	155900	7726902000	57300	57300	57300	57300	0
287	20250324	155800	7726902000	57300	57300	57300	57300	0
288	20250324	155700	7726902000	57300	57300	57300	57300	0
289	20250324	155600	7726902000	57300	57300	57300	57300	0
290	20250324	155500	7726902000	57300	57300	57300	57300	0
291	20250324	155400	7726902000	57300	57300	57300	57300	0
292	20250324	155300	7726902000	57300	57300	57300	57300	0
293	20250324	155200	7726902000	57300	57300	57300	57300	0
294	20250324	155100	7726902000	57300	57300	57300	57300	0
295	20250324	155000	7726902000	57300	57300	57300	57300	0
296	20250324	154900	7726902000	57300	57300	57300	57300	0
297	20250324	154800	7726902000	57300	57300	57300	57300	0
298	20250324	154700	7726902000	57300	57300	57300	57300	0
299	20250324	154600	7726902000	57300	57300	57300	57300	0
300	20250324	154500	7726902000	57300	57300	57300	57300	0
301	20250324	154400	7726902000	57300	57300	57300	57300	0
302	20250324	154300	7726902000	57300	57300	57300	57300	4057
303	20250324	154200	7726902000	57300	57300	57300	57300	0
304	20250324	154100	7726902000	57300	57300	57300	57300	0
305	20250324	154000	7726902000	57300	57300	57300	57300	0
306	20250324	153900	7726902000	57300	57300	57300	57300	0
307	20250324	153800	7726902000	57300	57300	57300	57300	0
308	20250324	153700	7726902000	57300	57300	57300	57300	0
309	20250324	153600	7726902000	57300	57300	57300	57300	0
310	20250324	153500	7726902000	57300	57300	57300	57300	0
311	20250324	153400	7726902000	57300	57300	57300	57300	0
312	20250324	153300	7726902000	57300	57300	57300	57300	0
313	20250324	153200	7726902000	57300	57300	57300	57300	0
314	20250324	153100	7726902000	57300	57300	57300	57300	0
315	20250324	153000	7726902000	57300	57300	57300	57300	4057
316	20250324	152900	7494435900	57500	57500	57500	57500	0
317	20250324	152800	7494435900	57500	57500	57500	57500	0
318	20250324	152700	7494435900	57500	57500	57500	57500	0
319	20250324	152600	7494435900	57500	57500	57500	57500	0
320	20250324	152500	7494435900	57500	57500	57500	57500	0
321	20250324	152400	7494435900	57500	57500	57500	57500	0
322	20250324	152300	7494435900	57500	57500	57500	57500	0
323	20250324	152200	7494435900	57500	57500	57500	57500	0
324	20250324	152100	7494435900	57500	57500	57500	57500	0
325	20250324	152000	7494435900	57500	57500	57500	57500	0
326	20250324	151900	7494435900	57500	57400	57500	57100	2405
327	20250324	151800	7356673600	57500	57300	57500	57200	966
328	20250324	151700	7301267900	57300	57500	57600	57300	1499
329	20250324	151600	7215160500	57500	57200	57500	57200	2753
330	20250324	151500	7057065800	57400	57300	57400	57200	1174
331	20250324	151400	6989748700	57300	57300	57400	57200	688
332	20250324	151300	6950329800	57300	57300	57400	57100	2436
333	20250324	151200	6810900700	57400	57400	57400	57200	1281
334	20250324	151100	6737531250	57400	57400	57400	57300	718
335	20250324	151000	6696364950	57400	57300	57500	57300	639
336	20250324	150900	6659728250	57500	57300	57500	57300	497
337	20250324	150800	6631227150	57400	57500	57500	57300	885
338	20250324	150700	6580453650	57500	57400	57500	57300	1362
339	20250324	150600	6502281350	57400	57400	57500	57400	632
340	20250324	150500	6465997950	57400	57500	57500	57400	379
341	20250324	150400	6444236950	57500	57500	57600	57500	596
342	20250324	150300	6409964050	57500	57600	57600	57500	622
343	20250324	150200	6374192050	57600	57500	57600	57400	285
344	20250324	150100	6357800450	57500	57600	57600	57500	718
345	20250324	150000	6316511550	57600	57600	57600	57400	758
346	20250324	145900	6272894100	57700	57400	57700	57400	884
347	20250324	145800	6222012200	57400	57500	57500	57400	411
348	20250324	145700	6198411800	57600	57500	57600	57400	304
349	20250324	145600	6180946500	57600	57500	57600	57500	301
350	20250324	145500	6163637800	57600	57500	57600	57500	385
351	20250324	145400	6141500200	57500	57600	57600	57500	165
352	20250324	145300	6132011900	57600	57600	57600	57500	227
353	20250324	145200	6118937800	57600	57600	57800	57500	1230
354	20250324	145100	6047955800	57700	57400	57700	57400	1914
355	20250324	145000	5937737900	57500	57500	57500	57400	184
356	20250324	144900	5927173500	57400	57400	57500	57350	410
357	20250324	144800	5903638850	57400	57400	57400	57400	993
358	20250324	144700	5846640650	57400	57500	57500	57400	1382
359	20250324	144600	5767303150	57500	57600	57600	57400	660
360	20250324	144500	5729377950	57500	57500	57500	57500	308
361	20250324	144400	5711667950	57500	57500	57600	57500	1307
362	20250324	144300	5636515150	57500	57500	57600	57500	674
363	20250324	144200	5597734950	57500	57600	57600	57500	330
364	20250324	144100	5578744850	57500	57500	57600	57500	195
365	20250324	144000	5567519050	57500	57600	57700	57500	457
366	20250324	143900	5541197950	57600	57700	57700	57500	651
367	20250324	143800	5503717350	57500	57600	57600	57500	526
368	20250324	143700	5473440750	57600	57700	57700	57500	331
369	20250324	143600	5454381550	57700	57700	57700	57700	86
370	20250324	143500	5449419350	57700	57700	57700	57600	256
371	20250324	143400	5434649150	57700	57700	57700	57600	505
372	20250324	143300	5405522350	57700	57600	57700	57600	480
373	20250324	143200	5377833850	57600	57600	57600	57600	210
374	20250324	143100	5365737850	57600	57600	57600	57600	298
375	20250324	143000	5348573050	57600	57700	57700	57600	198
376	20250324	142900	5337164950	57600	57600	57600	57600	166
377	20250324	142800	5327603350	57600	57700	57700	57600	416
378	20250324	142700	5303639350	57700	57600	57700	57600	149
379	20250324	142600	5295052050	57600	57700	57700	57600	457
380	20250324	142500	5268715350	57600	57600	57800	57500	439
381	20250324	142400	5243402150	57600	57600	57700	57600	353
382	20250324	142300	5223069150	57600	57600	57600	57600	287
383	20250324	142200	5206537950	57600	57700	57700	57600	253
384	20250324	142100	5191964750	57700	57700	57700	57600	325
385	20250324	142000	5173228650	57700	57700	57700	57600	395
386	20250324	141900	5150446250	57600	57600	57700	57600	734
387	20250324	141800	5108141450	57600	57600	57600	57600	182
388	20250324	141700	5097658250	57600	57600	57600	57600	335
389	20250324	141600	5078362250	57600	57700	57700	57600	452
390	20250324	141500	5052302350	57700	57700	57800	57700	460
391	20250324	141400	5025753550	57700	57600	57700	57600	380
392	20250324	141300	5003861150	57600	57700	57700	57600	429
393	20250324	141200	4979144150	57700	57600	57700	57600	710
394	20250324	141100	4938184350	57600	57500	57600	57500	293
395	20250324	141000	4921310550	57500	57500	57600	57500	1004
396	20250324	140900	4863579450	57500	57500	57600	57500	41
397	20250324	140800	4861220150	57600	57600	57600	57500	229
398	20250324	140700	4848036650	57600	57600	57600	57600	473
399	20250324	140600	4820791850	57700	57500	57700	57500	152
400	20250324	140500	4812036550	57500	57600	57600	57500	336
401	20250324	140400	4792683850	57600	57700	57700	57600	724
402	20250324	140300	4750977450	57700	57700	57700	57700	170
403	20250324	140200	4741168450	57700	57600	57700	57500	509
404	20250324	140100	4711857250	57500	57600	57700	57500	584
405	20250324	140000	4678236150	57600	57700	57700	57600	348
406	20250324	135900	4658191250	57600	57700	57700	57600	222
407	20250324	135800	4645403750	57700	57700	57700	57600	232
408	20250324	135700	4632037250	57600	57600	57700	57600	126
409	20250324	135600	4624779550	57600	57600	57700	57600	269
410	20250324	135500	4609281750	57600	57600	57700	57600	406
411	20250324	135400	4585882150	57600	57600	57700	57600	317
412	20250324	135300	4567622850	57600	57600	57700	57600	346
413	20250324	135200	4547692350	57600	57700	57700	57600	391
414	20250324	135100	4525155150	57700	57700	57700	57600	142
415	20250324	135000	4516964650	57700	57700	57700	57600	596
416	20250324	134900	4482577450	57700	57700	57700	57700	301
417	20250324	134800	4465209750	57700	57700	57800	57700	1586
418	20250324	134700	4373697050	57800	57700	57800	57700	282
419	20250324	134600	4357399950	57700	57800	57800	57700	274
420	20250324	134500	4341579050	57800	57700	57800	57700	276
421	20250324	134400	4325628350	57800	57700	57800	57700	349
422	20250324	134300	4305479950	57700	57750	57800	57700	289
423	20250324	134200	4288801350	57800	57800	57800	57700	326
424	20250324	134100	4269988950	57800	57700	57800	57700	903
425	20250324	134000	4217883050	57700	57700	57800	57700	291
426	20250324	133900	4201092150	57700	57800	57800	57700	357
427	20250324	133800	4180488450	57800	57700	57800	57700	126
428	20250324	133700	4173217550	57700	57800	57800	57700	426
429	20250324	133600	4148632550	57800	57900	57900	57800	427
430	20250324	133500	4123936150	57900	57700	57900	57700	1271
431	20250324	133400	4050487350	57700	57800	57800	57700	1049
432	20250324	133300	3989954750	57800	57800	57800	57700	108
433	20250324	133200	3983715350	57800	57800	57800	57700	393
434	20250324	133100	3961031350	57800	57700	57800	57700	235
435	20250324	133000	3947460350	57800	57800	57800	57800	221
436	20250324	132900	3934686550	57700	57800	57800	57700	599
437	20250324	132800	3900114050	57800	57800	57900	57800	310
438	20250324	132700	3882195850	57800	57750	57800	57700	398
439	20250324	132600	3859202650	57700	57800	57800	57700	436
440	20250324	132500	3834032450	57800	57900	57900	57800	810
441	20250324	132400	3787212250	57900	57900	57900	57800	145
442	20250324	132300	3778827950	57900	57900	57900	57800	340
443	20250324	132200	3759142450	57900	57900	57900	57900	78
444	20250324	132100	3754626250	57900	57900	58000	57900	646
445	20250324	132000	3717202650	58000	57900	58000	57900	178
446	20250324	131900	3706894950	57900	58000	58000	57900	244
447	20250324	131800	3692767050	58000	57900	58000	57900	245
448	20250324	131700	3678579950	58000	58000	58000	57900	331
449	20250324	131600	3659396050	58000	58000	58100	58000	625
450	20250324	131500	3623130250	58000	58000	58000	58000	122
451	20250324	131400	3616054250	58000	58100	58100	58000	437
452	20250324	131300	3590705050	58100	58100	58100	58100	49
453	20250324	131200	3587858150	58100	58100	58200	58100	40
454	20250324	131100	3585534050	58100	58100	58200	58100	138
455	20250324	131000	3577516150	58100	58200	58200	58100	30
456	20250324	130900	3575773050	58200	58100	58200	58100	65
457	20250324	130800	3571996350	58100	58200	58200	58100	49
458	20250324	130700	3569147750	58200	58200	58200	58200	19
459	20250324	130600	3568041950	58200	58200	58200	58100	99
460	20250324	130500	3562282950	58200	58200	58200	58200	73
461	20250324	130400	3558034350	58200	58200	58200	58200	81
462	20250324	130300	3553320150	58200	58200	58200	58200	42
463	20250324	130200	3550875750	58200	58200	58200	58200	105
464	20250324	130100	3544764750	58200	58300	58300	58200	127
465	20250324	130000	3537373250	58300	58200	58300	58100	53
466	20250324	125900	3534287650	58100	58300	58300	58100	123
467	20250324	125800	3527129850	58300	58300	58300	58300	79
468	20250324	125700	3522524150	58200	58200	58300	58200	116
469	20250324	125600	3515762950	58200	58100	58200	58100	164
470	20250324	125500	3506234350	58200	58300	58300	58200	327
471	20250324	125400	3487202850	58200	58200	58200	58200	91
472	20250324	125300	3481906650	58300	58200	58300	58200	98
473	20250324	125200	3476201050	58300	58200	58300	58200	96
474	20250324	125100	3470607350	58400	58300	58400	58300	12
475	20250324	125000	3469906750	58300	58300	58300	58300	83
476	20250324	124900	3465067850	58300	58300	58400	58300	103
477	20250324	124800	3459062850	58300	58300	58300	58300	2
478	20250324	124700	3458946250	58300	58300	58300	58300	101
479	20250324	124600	3453057950	58300	58300	58300	58300	205
480	20250324	124500	3441106450	58300	58200	58300	58200	46
481	20250324	124400	3438428150	58200	58200	58200	58100	229
482	20250324	124300	3425103950	58300	58300	58300	58300	33
483	20250324	124200	3423180050	58200	58200	58200	58200	28
484	20250324	124100	3421550450	58200	58300	58300	58200	191
485	20250324	124000	3410429150	58300	58300	58300	58300	111
486	20250324	123900	3403957850	58300	58300	58300	58300	25
487	20250324	123800	3402500350	58300	58300	58300	58300	165
488	20250324	123700	3392880850	58300	58300	58300	58300	62
489	20250324	123600	3389266250	58400	58400	58400	58400	10
490	20250324	123500	3388682250	58300	58300	58300	58300	103
491	20250324	123400	3382677350	58300	58300	58300	58300	162
492	20250324	123300	3373232750	58200	58200	58200	58200	90
493	20250324	123200	3367994750	58200	58300	58300	58200	130
494	20250324	123100	3360416450	58300	58300	58300	58300	150
495	20250324	123000	3351671450	58300	58300	58300	58300	60
496	20250324	122900	3348173450	58300	58300	58300	58300	74
497	20250324	122800	3343859250	58300	58300	58300	58300	93
498	20250324	122700	3338437350	58200	58200	58200	58200	0
499	20250324	122600	3338437350	58200	58200	58200	58200	166
500	20250324	122500	3328776150	58300	58300	58300	58300	13
501	20250324	122400	3328018250	58200	58200	58200	58200	29
502	20250324	122300	3326330450	58300	58200	58300	58200	730
503	20250324	122200	3283803150	58200	58100	58200	58100	30
504	20250324	122100	3282060050	58200	58100	58200	58100	67
505	20250324	122000	3278166850	58100	58200	58200	58100	75
506	20250324	121900	3273809250	58100	58100	58100	58100	29
507	20250324	121800	3272124350	58100	58100	58100	58100	62
508	20250324	121700	3268522150	58100	58100	58100	58100	143
509	20250324	121600	3260213850	58100	58100	58100	58100	113
510	20250324	121500	3253648550	58100	58100	58100	58100	36
511	20250324	121400	3251556950	58100	58200	58200	58100	93
512	20250324	121300	3246152750	58200	58200	58200	58200	42
513	20250324	121200	3243708350	58200	58200	58300	58200	65
514	20250324	121100	3239925250	58100	58200	58200	58100	147
515	20250324	121000	3231377150	58200	58300	58300	58200	29
516	20250324	120900	3229689250	58200	58200	58200	58200	0
517	20250324	120800	3229689250	58200	58100	58200	58100	201
518	20250324	120700	3218001250	58100	58100	58200	58100	1285
519	20250324	120600	3143329650	58100	58100	58100	58100	548
520	20250324	120500	3111490850	58200	58100	58200	58100	126
521	20250324	120400	3104167750	58100	58100	58100	58100	22
522	20250324	120300	3102889550	58100	58100	58100	58100	92
523	20250324	120200	3097544350	58200	58100	58200	58100	74
524	20250324	120100	3093244850	58200	58100	58200	58100	92
525	20250324	120000	3087899550	58100	58100	58100	58100	0
526	20250324	115900	3087899550	58100	58200	58200	58100	139
527	20250324	115800	3079823550	58200	58200	58300	58200	257
528	20250324	115700	3064865950	58200	58200	58200	58200	69
529	20250324	115600	3060850150	58100	58200	58200	58100	169
530	20250324	115500	3051017450	58200	58200	58200	58200	32
531	20250324	115400	3049155050	58200	58100	58200	58100	48
532	20250324	115300	3046364150	58100	58300	58300	58100	135
533	20250324	115200	3038520450	58300	58000	58300	58000	97
534	20250324	115100	3032865650	58300	58100	58300	58100	142
535	20250324	115000	3024611850	58100	58100	58100	58100	73
536	20250324	114900	3020370550	58100	58300	58300	58100	280
537	20250324	114800	3004080350	58300	58200	58300	58200	654
538	20250324	114700	2965967550	58100	58100	58100	58000	361
539	20250324	114600	2945012350	58000	58100	58100	58000	173
540	20250324	114500	2934973050	58100	58000	58100	57700	1391
541	20250324	114400	2854497750	58000	58100	58100	57900	1361
542	20250324	114300	2775523650	58100	58100	58100	58100	452
543	20250324	114200	2749262450	58200	58200	58200	58100	88
544	20250324	114100	2744147450	58200	58200	58300	58200	295
545	20250324	114000	2726978350	58200	58200	58200	58200	29
546	20250324	113900	2725290550	58300	58200	58300	58200	74
547	20250324	113800	2720982650	58300	58300	58300	58200	75
548	20250324	113700	2716617450	58200	58200	58300	58200	44
549	20250324	113600	2714055650	58200	58200	58300	58200	214
550	20250324	113500	2701600650	58200	58300	58300	58200	105
551	20250324	113400	2695489450	58200	58200	58200	58200	160
552	20250324	113300	2686177450	58300	58300	58300	58200	124
553	20250324	113200	2678959450	58200	58300	58300	58200	217
554	20250324	113100	2666308450	58300	58300	58300	58300	139
555	20250324	113000	2658204750	58300	58400	58400	58300	39
556	20250324	112900	2655930750	58300	58300	58300	58300	96
557	20250324	112800	2650333950	58300	58300	58300	58300	91
558	20250324	112700	2645028650	58300	58300	58400	58300	349
559	20250324	112600	2624662650	58300	58300	58300	58300	101
560	20250324	112500	2618774350	58300	58400	58400	58300	119
561	20250324	112400	2611831950	58400	58300	58400	58300	955
562	20250324	112300	2556062850	58300	58300	58300	58300	164
563	20250324	112200	2546501650	58300	58400	58400	58300	44
564	20250324	112100	2543936250	58300	58300	58300	58300	95
565	20250324	112000	2538397750	58400	58300	58400	58300	85
566	20250324	111900	2533441750	58300	58300	58300	58300	60
567	20250324	111800	2529943750	58300	58300	58300	58300	109
568	20250324	111700	2523589050	58300	58300	58300	58300	101
569	20250324	111600	2517700750	58300	58300	58300	58300	4
570	20250324	111500	2517467550	58300	58400	58400	58300	1710
571	20250324	111400	2417713950	58400	58400	58400	58400	212
572	20250324	111300	2405333150	58500	58400	58500	58400	814
573	20250324	111200	2357793350	58400	58400	58400	58400	56
574	20250324	111100	2354522950	58400	58500	58500	58400	92
575	20250324	111000	2349149850	58500	58500	58500	58500	183
576	20250324	110900	2338444350	58500	58600	58600	58500	37
577	20250324	110800	2336279650	58500	58500	58500	58500	136
578	20250324	110700	2328323650	58500	58500	58500	58500	28
579	20250324	110600	2326685650	58500	58500	58500	58500	10
580	20250324	110500	2326100650	58500	58600	58600	58500	148
581	20250324	110400	2317441850	58600	58600	58600	58600	10
582	20250324	110300	2316855850	58500	58500	58500	58400	169
583	20250324	110200	2306972750	58500	58500	58500	58500	87
584	20250324	110100	2301883250	58500	58500	58600	58500	1341
585	20250324	110000	2223434650	58500	58600	58600	58500	38
586	20250324	105900	2221210750	58500	58550	58600	58500	75
587	20250324	105800	2216821050	58550	58550	58550	58550	30
588	20250324	105700	2215064550	58550	58600	58600	58550	193
589	20250324	105600	2203754900	58600	58600	58600	58600	102
590	20250324	105500	2197777700	58700	58700	58700	58700	28
591	20250324	105400	2196134100	58600	58700	58700	58600	68
592	20250324	105300	2192149100	58600	58600	58600	58600	101
593	20250324	105200	2186230500	58600	58600	58600	58600	2
594	20250324	105100	2186113300	58600	58700	58700	58600	39
595	20250324	105000	2183826800	58700	58700	58700	58600	123
596	20250324	104900	2176614000	58600	58600	58600	58600	29
597	20250324	104800	2174914600	58600	58600	58600	58600	126
598	20250324	104700	2167531000	58600	58600	58700	58500	216
599	20250324	104600	2154879700	58600	58700	58700	58600	30
600	20250324	104500	2153121600	58700	58500	58700	58500	18
601	20250324	104400	2152067200	58500	58600	58600	58500	114
602	20250324	104300	2145397000	58700	58600	58700	58600	193
603	20250324	104200	2134082150	58600	58600	58700	58600	125
604	20250324	104100	2126757050	58600	58600	58600	58600	235
605	20250324	104000	2112986050	58600	58600	58600	58600	76
606	20250324	103900	2108532450	58600	58600	58600	58500	27
607	20250324	103800	2106950750	58600	58700	58700	58600	315
608	20250324	103700	2088465950	58600	58600	58600	58600	39
609	20250324	103600	2086180550	58500	58600	58700	58500	392
610	20250324	103500	2063207450	58500	58500	58500	58500	103
611	20250324	103400	2057181950	58500	58600	58600	58500	67
612	20250324	103300	2053257850	58600	58500	58600	58500	90
613	20250324	103200	2047992750	58500	58500	58600	58500	255
614	20250324	103100	2033074250	58500	58500	58500	58500	1
615	20250324	103000	2033015750	58500	58600	58600	58500	38
616	20250324	102900	2030792250	58500	58600	58600	58500	134
617	20250324	102800	2022952150	58500	58500	58600	58500	328
618	20250324	102700	2003748450	58600	58600	58600	58600	10
619	20250324	102600	2003162450	58500	58600	58600	58500	221
620	20250324	102500	1990219150	58700	58700	58700	58700	20
621	20250324	102400	1989045150	58700	58800	58800	58700	178
622	20250324	102300	1978596350	58800	58900	58900	58600	337
623	20250324	102200	1958807150	58900	58800	58900	58800	17
624	20250324	102100	1957807250	58800	58700	58900	58700	225
625	20250324	102000	1944580750	58800	58700	58800	58700	7
626	20250324	101900	1944169650	58700	58700	58700	58700	61
627	20250324	101800	1940588950	58800	58800	58800	58800	430
628	20250324	101700	1915304950	58800	58850	58900	58800	125
629	20250324	101600	1907942650	58800	58800	58800	58800	18
630	20250324	101500	1906884250	58850	58800	58850	58800	3
631	20250324	101400	1906707750	58800	58800	58800	58800	21
632	20250324	101300	1905472950	58800	58900	58900	58800	659
633	20250324	101200	1866678050	58850	58800	58850	58800	53
634	20250324	101100	1863561550	58800	58850	58900	58800	41
635	20250324	101000	1861146950	58800	58800	58850	58800	8
636	20250324	100900	1860676500	58850	58800	58850	58800	4
637	20250324	100800	1860441250	58800	58800	58850	58800	103
638	20250324	100700	1854384750	58800	58800	58800	58800	30
639	20250324	100600	1852620750	58800	58800	58800	58800	206
640	20250324	100500	1840507950	58850	58800	58850	58800	203
641	20250324	100400	1828571350	58800	58800	58800	58800	45
642	20250324	100300	1825925350	58800	58800	58800	58800	3
643	20250324	100200	1825748950	58850	58800	58850	58800	3
644	20250324	100100	1825572500	58800	58900	58950	58800	161
645	20250324	100000	1816089850	58900	59000	59000	58900	119
646	20250324	095900	1809070350	58900	58750	58900	58700	1385
647	20250324	095800	1727588250	58700	58700	58700	58700	522
648	20250324	095700	1696946850	58700	58700	58700	58600	1001
649	20250324	095600	1638188250	58700	58700	58700	58700	3
650	20250324	095500	1638012150	58700	58700	58800	58700	312
651	20250324	095400	1619695650	58700	58600	58700	58600	191
652	20250324	095300	1608491050	58600	58700	58700	58600	2
653	20250324	095200	1608373750	58700	58700	58700	58600	28
654	20250324	095100	1606732250	58700	58600	58700	58600	50
655	20250324	095000	1603797450	58600	58500	58600	58500	261
656	20250324	094900	1588503050	58600	58500	58600	58500	157
657	20250324	094800	1579306550	58500	58600	58600	58500	7
658	20250324	094700	1578896650	58600	58600	58600	58600	69
659	20250324	094600	1574853250	58600	58600	58600	58600	89
660	20250324	094500	1569637850	58600	58500	58600	58500	219
661	20250324	094400	1556805450	58500	58500	58500	58500	10
662	20250324	094300	1556220450	58500	58500	58500	58500	68
663	20250324	094200	1552242450	58600	58500	58600	58500	312
664	20250324	094100	1533985450	58400	58400	58400	58400	14
665	20250324	094000	1533167850	58400	58500	58500	58400	54
666	20250324	093900	1530013250	58500	58400	58500	58400	150
667	20250324	093800	1521242150	58400	58400	58400	58400	193
668	20250324	093700	1509970950	58400	58500	58500	58400	893
669	20250324	093600	1457731550	58500	58500	58600	58500	664
670	20250324	093500	1418887250	58500	58500	58600	58500	42
671	20250324	093400	1416430150	58600	58600	58600	58550	84
672	20250324	093300	1411507800	58500	58500	58500	58500	55
673	20250324	093200	1408290300	58500	58600	58600	58500	194
674	20250324	093100	1396933600	58700	58700	58700	58600	116
675	20250324	093000	1390131100	58600	58700	58700	58500	66
676	20250324	092900	1386262800	58600	58600	58700	58600	275
677	20250324	092800	1370142300	58600	58700	58700	58600	320
678	20250324	092700	1351363300	58800	58700	58800	58700	230
679	20250324	092600	1337857900	58800	58600	58900	58600	413
680	20250324	092500	1313602000	58600	58700	58700	58600	490
681	20250324	092400	1284880500	58700	58700	58800	58700	208
682	20250324	092300	1272670800	58700	58700	58800	58700	528
683	20250324	092200	1241676400	58700	58800	58800	58700	20
684	20250324	092100	1240502300	58700	58700	58800	58700	51
685	20250324	092000	1237505000	58800	58900	58900	58700	577
686	20250324	091900	1203542900	58900	58800	58900	58700	550
687	20250324	091800	1171204100	58900	58900	58900	58800	50
688	20250324	091700	1168260800	58800	58800	58900	58700	551
689	20250324	091600	1135860800	58800	58700	58800	58700	184
690	20250324	091500	1125059600	58800	58700	58800	58700	517
691	20250324	091400	1094661900	58700	58600	58700	58500	334
692	20250324	091300	1075088100	58700	58700	58800	58500	2420
693	20250324	091200	933048200	58700	58800	58800	58600	721
694	20250324	091100	890745400	58700	58700	58700	58700	276
695	20250324	091000	874544200	58600	58700	58700	58500	1456
696	20250324	090900	789309000	58500	58700	58700	58500	183
697	20250324	090800	778592500	58600	58450	58700	58400	1296
698	20250324	090700	702644950	58450	58600	58700	58400	609
699	20250324	090600	667016900	58600	58700	58700	58400	2769
700	20250324	090500	504780100	58600	58600	58600	58500	535
701	20250324	090400	473445800	58600	58500	58600	58500	280
702	20250324	090300	457054400	58600	58700	58700	58600	184
703	20250324	090200	446271800	58700	58500	58700	58500	45
704	20250324	090100	443633900	58400	58800	58800	58400	1991
705	20250324	090000	327103100	58600	58800	59100	58600	5379