KissMeData/215200/min/candle-20250324.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250324	204500	1304478700	40650	40650	40650	40650	772
3	20250324	204400	1304478700	40650	40650	40650	40650	0
4	20250324	204300	1304478700	40650	40650	40650	40650	0
5	20250324	204200	1304478700	40650	40650	40650	40650	0
6	20250324	204100	1304478700	40650	40650	40650	40650	0
7	20250324	204000	1304478700	40650	40650	40650	40650	0
8	20250324	203900	1304478700	40650	40650	40650	40650	0
9	20250324	203800	1304478700	40650	40650	40650	40650	0
10	20250324	203700	1304478700	40650	40650	40650	40650	0
11	20250324	203600	1304478700	40650	40650	40650	40650	0
12	20250324	203500	1304478700	40650	40650	40650	40650	0
13	20250324	203400	1304478700	40650	40650	40650	40650	0
14	20250324	203300	1304478700	40650	40650	40650	40650	0
15	20250324	203200	1304478700	40650	40650	40650	40650	0
16	20250324	203100	1304478700	40650	40650	40650	40650	0
17	20250324	203000	1304478700	40650	40650	40650	40650	0
18	20250324	202900	1304478700	40650	40650	40650	40650	0
19	20250324	202800	1304478700	40650	40650	40650	40650	0
20	20250324	202700	1304478700	40650	40650	40650	40650	0
21	20250324	202600	1304478700	40650	40650	40650	40650	0
22	20250324	202500	1304478700	40650	40650	40650	40650	0
23	20250324	202400	1304478700	40650	40650	40650	40650	0
24	20250324	202300	1304478700	40650	40650	40650	40650	0
25	20250324	202200	1304478700	40650	40650	40650	40650	0
26	20250324	202100	1304478700	40650	40650	40650	40650	0
27	20250324	202000	1304478700	40650	40650	40650	40650	0
28	20250324	201900	1304478700	40650	40650	40650	40650	0
29	20250324	201800	1304478700	40650	40650	40650	40650	0
30	20250324	201700	1304478700	40650	40650	40650	40650	0
31	20250324	201600	1304478700	40650	40650	40650	40650	0
32	20250324	201500	1304478700	40650	40650	40650	40650	772
33	20250324	201400	1304478700	40650	40650	40650	40650	0
34	20250324	201300	1304478700	40650	40650	40650	40650	0
35	20250324	201200	1304478700	40650	40650	40650	40650	0
36	20250324	201100	1304478700	40650	40650	40650	40650	0
37	20250324	201000	1304478700	40650	40650	40650	40650	0
38	20250324	200900	1304478700	40650	40650	40650	40650	0
39	20250324	200800	1304478700	40650	40650	40650	40650	0
40	20250324	200700	1304478700	40650	40650	40650	40650	0
41	20250324	200600	1304478700	40650	40650	40650	40650	0
42	20250324	200500	1304478700	40650	40650	40650	40650	0
43	20250324	200400	1304478700	40650	40650	40650	40650	0
44	20250324	200300	1304478700	40650	40650	40650	40650	0
45	20250324	200200	1304478700	40650	40650	40650	40650	0
46	20250324	200100	1304478700	40650	40650	40650	40650	0
47	20250324	200000	1304478700	40650	40650	40650	40650	0
48	20250324	195900	1304478700	40650	40650	40650	40650	0
49	20250324	195800	1304478700	40650	40650	40650	40650	0
50	20250324	195700	1304478700	40650	40650	40650	40650	0
51	20250324	195600	1304478700	40650	40650	40650	40650	0
52	20250324	195500	1304478700	40650	40650	40650	40650	0
53	20250324	195400	1304478700	40650	40650	40650	40650	0
54	20250324	195300	1304478700	40650	40650	40650	40650	0
55	20250324	195200	1304478700	40650	40650	40650	40650	0
56	20250324	195100	1304478700	40650	40650	40650	40650	0
57	20250324	195000	1304478700	40650	40650	40650	40650	0
58	20250324	194900	1304478700	40650	40650	40650	40650	0
59	20250324	194800	1304478700	40650	40650	40650	40650	0
60	20250324	194700	1304478700	40650	40650	40650	40650	0
61	20250324	194600	1304478700	40650	40650	40650	40650	0
62	20250324	194500	1304478700	40650	40650	40650	40650	772
63	20250324	194400	1304478700	40650	40650	40650	40650	0
64	20250324	194300	1304478700	40650	40650	40650	40650	0
65	20250324	194200	1304478700	40650	40650	40650	40650	0
66	20250324	194100	1304478700	40650	40650	40650	40650	0
67	20250324	194000	1304478700	40650	40650	40650	40650	0
68	20250324	193900	1304478700	40650	40650	40650	40650	0
69	20250324	193800	1304478700	40650	40650	40650	40650	0
70	20250324	193700	1304478700	40650	40650	40650	40650	0
71	20250324	193600	1304478700	40650	40650	40650	40650	0
72	20250324	193500	1304478700	40650	40650	40650	40650	0
73	20250324	193400	1304478700	40650	40650	40650	40650	0
74	20250324	193300	1304478700	40650	40650	40650	40650	0
75	20250324	193200	1304478700	40650	40650	40650	40650	0
76	20250324	193100	1304478700	40650	40650	40650	40650	0
77	20250324	193000	1304478700	40650	40650	40650	40650	0
78	20250324	192900	1304478700	40650	40650	40650	40650	0
79	20250324	192800	1304478700	40650	40650	40650	40650	0
80	20250324	192700	1304478700	40650	40650	40650	40650	0
81	20250324	192600	1304478700	40650	40650	40650	40650	0
82	20250324	192500	1304478700	40650	40650	40650	40650	0
83	20250324	192400	1304478700	40650	40650	40650	40650	0
84	20250324	192300	1304478700	40650	40650	40650	40650	0
85	20250324	192200	1304478700	40650	40650	40650	40650	0
86	20250324	192100	1304478700	40650	40650	40650	40650	0
87	20250324	192000	1304478700	40650	40650	40650	40650	0
88	20250324	191900	1304478700	40650	40650	40650	40650	0
89	20250324	191800	1304478700	40650	40650	40650	40650	0
90	20250324	191700	1304478700	40650	40650	40650	40650	0
91	20250324	191600	1304478700	40650	40650	40650	40650	0
92	20250324	191500	1304478700	40650	40650	40650	40650	772
93	20250324	191400	1304478700	40650	40650	40650	40650	0
94	20250324	191300	1304478700	40650	40650	40650	40650	0
95	20250324	191200	1304478700	40650	40650	40650	40650	0
96	20250324	191100	1304478700	40650	40650	40650	40650	0
97	20250324	191000	1304478700	40650	40650	40650	40650	0
98	20250324	190900	1304478700	40650	40650	40650	40650	0
99	20250324	190800	1304478700	40650	40650	40650	40650	0
100	20250324	190700	1304478700	40650	40650	40650	40650	0
101	20250324	190600	1304478700	40650	40650	40650	40650	0
102	20250324	190500	1304478700	40650	40650	40650	40650	0
103	20250324	190400	1304478700	40650	40650	40650	40650	0
104	20250324	190300	1304478700	40650	40650	40650	40650	0
105	20250324	190200	1304478700	40650	40650	40650	40650	0
106	20250324	190100	1304478700	40650	40650	40650	40650	0
107	20250324	190000	1304478700	40650	40650	40650	40650	0
108	20250324	185900	1304478700	40650	40650	40650	40650	0
109	20250324	185800	1304478700	40650	40650	40650	40650	0
110	20250324	185700	1304478700	40650	40650	40650	40650	0
111	20250324	185600	1304478700	40650	40650	40650	40650	0
112	20250324	185500	1304478700	40650	40650	40650	40650	0
113	20250324	185400	1304478700	40650	40650	40650	40650	0
114	20250324	185300	1304478700	40650	40650	40650	40650	0
115	20250324	185200	1304478700	40650	40650	40650	40650	0
116	20250324	185100	1304478700	40650	40650	40650	40650	0
117	20250324	185000	1304478700	40650	40650	40650	40650	0
118	20250324	184900	1304478700	40650	40650	40650	40650	0
119	20250324	184800	1304478700	40650	40650	40650	40650	0
120	20250324	184700	1304478700	40650	40650	40650	40650	0
121	20250324	184600	1304478700	40650	40650	40650	40650	0
122	20250324	184500	1304478700	40650	40650	40650	40650	772
123	20250324	184400	1304478700	40650	40650	40650	40650	0
124	20250324	184300	1304478700	40650	40650	40650	40650	0
125	20250324	184200	1304478700	40650	40650	40650	40650	0
126	20250324	184100	1304478700	40650	40650	40650	40650	0
127	20250324	184000	1304478700	40650	40650	40650	40650	0
128	20250324	183900	1304478700	40650	40650	40650	40650	0
129	20250324	183800	1304478700	40650	40650	40650	40650	0
130	20250324	183700	1304478700	40650	40650	40650	40650	0
131	20250324	183600	1304478700	40650	40650	40650	40650	0
132	20250324	183500	1304478700	40650	40650	40650	40650	0
133	20250324	183400	1304478700	40650	40650	40650	40650	0
134	20250324	183300	1304478700	40650	40650	40650	40650	0
135	20250324	183200	1304478700	40650	40650	40650	40650	0
136	20250324	183100	1304478700	40650	40650	40650	40650	0
137	20250324	183000	1304478700	40650	40650	40650	40650	0
138	20250324	182900	1304478700	40650	40650	40650	40650	0
139	20250324	182800	1304478700	40650	40650	40650	40650	0
140	20250324	182700	1304478700	40650	40650	40650	40650	0
141	20250324	182600	1304478700	40650	40650	40650	40650	0
142	20250324	182500	1304478700	40650	40650	40650	40650	0
143	20250324	182400	1304478700	40650	40650	40650	40650	0
144	20250324	182300	1304478700	40650	40650	40650	40650	0
145	20250324	182200	1304478700	40650	40650	40650	40650	0
146	20250324	182100	1304478700	40650	40650	40650	40650	0
147	20250324	182000	1304478700	40650	40650	40650	40650	0
148	20250324	181900	1304478700	40650	40650	40650	40650	0
149	20250324	181800	1304478700	40650	40650	40650	40650	0
150	20250324	181700	1304478700	40650	40650	40650	40650	0
151	20250324	181600	1304478700	40650	40650	40650	40650	0
152	20250324	181500	1304478700	40650	40650	40650	40650	772
153	20250324	181400	1304478700	40650	40650	40650	40650	0
154	20250324	181300	1304478700	40650	40650	40650	40650	0
155	20250324	181200	1304478700	40650	40650	40650	40650	0
156	20250324	181100	1304478700	40650	40650	40650	40650	0
157	20250324	181000	1304478700	40650	40650	40650	40650	0
158	20250324	180900	1304478700	40650	40650	40650	40650	0
159	20250324	180800	1304478700	40650	40650	40650	40650	0
160	20250324	180700	1304478700	40650	40650	40650	40650	0
161	20250324	180600	1304478700	40650	40650	40650	40650	0
162	20250324	180500	1304478700	40650	40650	40650	40650	0
163	20250324	180400	1304478700	40650	40650	40650	40650	0
164	20250324	180300	1304478700	40650	40650	40650	40650	0
165	20250324	180200	1304478700	40650	40650	40650	40650	0
166	20250324	180100	1304478700	40650	40650	40650	40650	0
167	20250324	180000	1304478700	40650	40650	40650	40650	0
168	20250324	175900	1304478700	40650	40650	40650	40650	0
169	20250324	175800	1304478700	40650	40650	40650	40650	0
170	20250324	175700	1304478700	40650	40650	40650	40650	0
171	20250324	175600	1304478700	40650	40650	40650	40650	0
172	20250324	175500	1304478700	40650	40650	40650	40650	0
173	20250324	175400	1304478700	40650	40650	40650	40650	0
174	20250324	175300	1304478700	40650	40650	40650	40650	0
175	20250324	175200	1304478700	40650	40650	40650	40650	0
176	20250324	175100	1304478700	40650	40650	40650	40650	0
177	20250324	175000	1304478700	40650	40650	40650	40650	0
178	20250324	174900	1304478700	40650	40650	40650	40650	0
179	20250324	174800	1304478700	40650	40650	40650	40650	0
180	20250324	174700	1304478700	40650	40650	40650	40650	0
181	20250324	174600	1304478700	40650	40650	40650	40650	0
182	20250324	174500	1304478700	40650	40650	40650	40650	772
183	20250324	174400	1304478700	40650	40650	40650	40650	0
184	20250324	174300	1304478700	40650	40650	40650	40650	0
185	20250324	174200	1304478700	40650	40650	40650	40650	0
186	20250324	174100	1304478700	40650	40650	40650	40650	0
187	20250324	174000	1304478700	40650	40650	40650	40650	0
188	20250324	173900	1304478700	40650	40650	40650	40650	0
189	20250324	173800	1304478700	40650	40650	40650	40650	0
190	20250324	173700	1304478700	40650	40650	40650	40650	0
191	20250324	173600	1304478700	40650	40650	40650	40650	0
192	20250324	173500	1304478700	40650	40650	40650	40650	0
193	20250324	173400	1304478700	40650	40650	40650	40650	0
194	20250324	173300	1304478700	40650	40650	40650	40650	0
195	20250324	173200	1304478700	40650	40650	40650	40650	0
196	20250324	173100	1304478700	40650	40650	40650	40650	0
197	20250324	173000	1304478700	40650	40650	40650	40650	0
198	20250324	172900	1304478700	40650	40650	40650	40650	0
199	20250324	172800	1304478700	40650	40650	40650	40650	0
200	20250324	172700	1304478700	40650	40650	40650	40650	0
201	20250324	172600	1304478700	40650	40650	40650	40650	0
202	20250324	172500	1304478700	40650	40650	40650	40650	0
203	20250324	172400	1304478700	40650	40650	40650	40650	0
204	20250324	172300	1304478700	40650	40650	40650	40650	0
205	20250324	172200	1304478700	40650	40650	40650	40650	0
206	20250324	172100	1304478700	40650	40650	40650	40650	0
207	20250324	172000	1304478700	40650	40650	40650	40650	0
208	20250324	171900	1304478700	40650	40650	40650	40650	0
209	20250324	171800	1304478700	40650	40650	40650	40650	0
210	20250324	171700	1304478700	40650	40650	40650	40650	0
211	20250324	171600	1304478700	40650	40650	40650	40650	0
212	20250324	171500	1304478700	40650	40650	40650	40650	772
213	20250324	171400	1304478700	40650	40650	40650	40650	0
214	20250324	171300	1304478700	40650	40650	40650	40650	0
215	20250324	171200	1304478700	40650	40650	40650	40650	0
216	20250324	171100	1304478700	40650	40650	40650	40650	0
217	20250324	171000	1304478700	40650	40650	40650	40650	0
218	20250324	170900	1304478700	40650	40650	40650	40650	0
219	20250324	170800	1304478700	40650	40650	40650	40650	0
220	20250324	170700	1304478700	40650	40650	40650	40650	0
221	20250324	170600	1304478700	40650	40650	40650	40650	0
222	20250324	170500	1304478700	40650	40650	40650	40650	0
223	20250324	170400	1304478700	40650	40650	40650	40650	0
224	20250324	170300	1304478700	40650	40650	40650	40650	0
225	20250324	170200	1304478700	40650	40650	40650	40650	0
226	20250324	170100	1304478700	40650	40650	40650	40650	0
227	20250324	170000	1304478700	40650	40650	40650	40650	0
228	20250324	165900	1304478700	40650	40650	40650	40650	0
229	20250324	165800	1304478700	40650	40650	40650	40650	0
230	20250324	165700	1304478700	40650	40650	40650	40650	0
231	20250324	165600	1304478700	40650	40650	40650	40650	0
232	20250324	165500	1304478700	40650	40650	40650	40650	0
233	20250324	165400	1304478700	40650	40650	40650	40650	0
234	20250324	165300	1304478700	40650	40650	40650	40650	0
235	20250324	165200	1304478700	40650	40650	40650	40650	0
236	20250324	165100	1304478700	40650	40650	40650	40650	0
237	20250324	165000	1304478700	40650	40650	40650	40650	0
238	20250324	164900	1304478700	40650	40650	40650	40650	0
239	20250324	164800	1304478700	40650	40650	40650	40650	0
240	20250324	164700	1304478700	40650	40650	40650	40650	0
241	20250324	164600	1304478700	40650	40650	40650	40650	0
242	20250324	164500	1304478700	40650	40650	40650	40650	772
243	20250324	164400	1304478700	40650	40650	40650	40650	0
244	20250324	164300	1304478700	40650	40650	40650	40650	0
245	20250324	164200	1304478700	40650	40650	40650	40650	0
246	20250324	164100	1304478700	40650	40650	40650	40650	0
247	20250324	164000	1304478700	40650	40650	40650	40650	0
248	20250324	163900	1304478700	40650	40650	40650	40650	0
249	20250324	163800	1304478700	40650	40650	40650	40650	0
250	20250324	163700	1304478700	40650	40650	40650	40650	0
251	20250324	163600	1304478700	40650	40650	40650	40650	0
252	20250324	163500	1304478700	40650	40650	40650	40650	0
253	20250324	163400	1304478700	40650	40650	40650	40650	0
254	20250324	163300	1304478700	40650	40650	40650	40650	0
255	20250324	163200	1304478700	40650	40650	40650	40650	0
256	20250324	163100	1304478700	40650	40650	40650	40650	0
257	20250324	163000	1304478700	40650	40650	40650	40650	0
258	20250324	162900	1304478700	40650	40650	40650	40650	0
259	20250324	162800	1304478700	40650	40650	40650	40650	0
260	20250324	162700	1304478700	40650	40650	40650	40650	0
261	20250324	162600	1304478700	40650	40650	40650	40650	0
262	20250324	162500	1304478700	40650	40650	40650	40650	0
263	20250324	162400	1304478700	40650	40650	40650	40650	0
264	20250324	162300	1304478700	40650	40650	40650	40650	0
265	20250324	162200	1304478700	40650	40650	40650	40650	0
266	20250324	162100	1304478700	40650	40650	40650	40650	0
267	20250324	162000	1304478700	40650	40650	40650	40650	0
268	20250324	161900	1304478700	40650	40650	40650	40650	0
269	20250324	161800	1304478700	40650	40650	40650	40650	0
270	20250324	161700	1304478700	40650	40650	40650	40650	0
271	20250324	161600	1304478700	40650	40650	40650	40650	0
272	20250324	161500	1304478700	40650	40650	40650	40650	772
273	20250324	161400	1304478700	40650	40650	40650	40650	0
274	20250324	161300	1304478700	40650	40650	40650	40650	0
275	20250324	161200	1304478700	40650	40650	40650	40650	0
276	20250324	161100	1304478700	40650	40650	40650	40650	0
277	20250324	161000	1304478700	40650	40650	40650	40650	0
278	20250324	160900	1304478700	40650	40650	40650	40650	0
279	20250324	160800	1304478700	40650	40650	40650	40650	0
280	20250324	160700	1304478700	40650	40650	40650	40650	0
281	20250324	160600	1304478700	40650	40650	40650	40650	0
282	20250324	160500	1304478700	40650	40650	40650	40650	0
283	20250324	160400	1304478700	40650	40650	40650	40650	0
284	20250324	160300	1304478700	40650	40650	40650	40650	0
285	20250324	160200	1304478700	40650	40650	40650	40650	0
286	20250324	160100	1304478700	40650	40650	40650	40650	0
287	20250324	160000	1304478700	40650	40650	40650	40650	0
288	20250324	155900	1304478700	40650	40650	40650	40650	0
289	20250324	155800	1304478700	40650	40650	40650	40650	0
290	20250324	155700	1304478700	40650	40650	40650	40650	0
291	20250324	155600	1304478700	40650	40650	40650	40650	0
292	20250324	155500	1304478700	40650	40650	40650	40650	0
293	20250324	155400	1304478700	40650	40650	40650	40650	0
294	20250324	155300	1304478700	40650	40650	40650	40650	0
295	20250324	155200	1304478700	40650	40650	40650	40650	0
296	20250324	155100	1304478700	40650	40650	40650	40650	0
297	20250324	155000	1304478700	40650	40650	40650	40650	0
298	20250324	154900	1304478700	40650	40650	40650	40650	0
299	20250324	154800	1304478700	40650	40650	40650	40650	0
300	20250324	154700	1304478700	40650	40650	40650	40650	0
301	20250324	154600	1304478700	40650	40650	40650	40650	0
302	20250324	154500	1304478700	40650	40650	40650	40650	772
303	20250324	154400	1304478700	40650	40650	40650	40650	0
304	20250324	154300	1304478700	40650	40650	40650	40650	0
305	20250324	154200	1304478700	40650	40650	40650	40650	0
306	20250324	154100	1304478700	40650	40650	40650	40650	0
307	20250324	154000	1304478700	40650	40650	40650	40650	0
308	20250324	153900	1304478700	40650	40650	40650	40650	0
309	20250324	153800	1304478700	40650	40650	40650	40650	0
310	20250324	153700	1304478700	40650	40650	40650	40650	0
311	20250324	153600	1304478700	40650	40650	40650	40650	0
312	20250324	153500	1304478700	40650	40650	40650	40650	0
313	20250324	153400	1304478700	40650	40650	40650	40650	0
314	20250324	153300	1304478700	40650	40650	40650	40650	0
315	20250324	153200	1304478700	40650	40650	40650	40650	0
316	20250324	153100	1304478700	40650	40650	40650	40650	0
317	20250324	153000	1304478700	40650	40650	40650	40650	772
318	20250324	152900	1273096900	40650	40650	40650	40650	0
319	20250324	152800	1273096900	40650	40650	40650	40650	0
320	20250324	152700	1273096900	40650	40650	40650	40650	0
321	20250324	152600	1273096900	40650	40650	40650	40650	0
322	20250324	152500	1273096900	40650	40650	40650	40650	0
323	20250324	152400	1273096900	40650	40650	40650	40650	0
324	20250324	152300	1273096900	40650	40650	40650	40650	0
325	20250324	152200	1273096900	40650	40650	40650	40650	0
326	20250324	152100	1273096900	40650	40650	40650	40650	0
327	20250324	152000	1273096900	40650	40650	40650	40650	0
328	20250324	151900	1273096900	40650	40750	40900	40650	1221
329	20250324	151800	1223391050	40750	40700	40750	40700	21
330	20250324	151700	1222535950	40800	40800	40850	40700	36
331	20250324	151600	1221069150	40800	40700	40800	40700	50
332	20250324	151500	1219029650	40700	40700	40800	40700	38
333	20250324	151400	1217481500	40700	40700	40800	40700	44
334	20250324	151300	1215688150	40800	40800	40800	40700	56
335	20250324	151200	1213404950	40800	40800	40800	40700	119
336	20250324	151100	1208552150	40900	40750	40900	40750	62
337	20250324	151000	1206023150	40750	40800	40800	40700	29
338	20250324	150900	1204840100	40800	40750	40800	40750	147
339	20250324	150800	1198849350	40750	40750	40800	40750	37
340	20250324	150700	1197340750	40750	40700	40750	40700	57
341	20250324	150600	1195018100	40800	40750	40800	40750	23
342	20250324	150500	1194080500	40750	40750	40750	40750	1
343	20250324	150400	1194039750	40800	40700	40800	40700	105
344	20250324	150300	1189761700	40700	40700	40700	40700	1
345	20250324	150200	1189721000	40800	40750	40800	40750	177
346	20250324	150100	1182507050	40700	40750	40750	40700	11
347	20250324	150000	1182058850	40800	40750	40850	40750	18
348	20250324	145900	1181324100	40700	40700	40750	40700	21
349	20250324	145800	1180469250	40800	40800	40800	40700	54
350	20250324	145700	1178269200	40800	40750	40800	40750	18
351	20250324	145600	1177535400	40850	40750	40900	40750	60
352	20250324	145500	1175088300	40750	40800	40800	40750	43
353	20250324	145400	1173335800	40800	40850	40850	40800	22
354	20250324	145300	1172437900	40800	40800	40800	40800	1
355	20250324	145200	1172397100	40850	40800	40900	40750	56
356	20250324	145100	1170113100	40800	40800	40800	40800	17
357	20250324	145000	1169419500	40800	40750	40800	40750	31
358	20250324	144900	1168154850	40800	40750	40800	40750	53
359	20250324	144800	1165994800	40800	40750	40800	40750	24
360	20250324	144700	1165015650	40800	40800	40800	40800	10
361	20250324	144600	1164607650	40850	40750	40850	40750	98
362	20250324	144500	1160609550	40800	40850	40850	40800	31
363	20250324	144400	1159344400	40900	40800	40900	40800	45
364	20250324	144300	1157506800	40800	40850	40850	40800	7
365	20250324	144200	1157220900	40850	40800	40850	40800	72
366	20250324	144100	1154282600	40850	40850	40900	40850	21
367	20250324	144000	1153424250	40900	40750	40900	40750	12
368	20250324	143900	1152934900	40750	40800	40900	40750	132
369	20250324	143800	1147552850	40850	40800	40850	40800	8
370	20250324	143700	1147226150	40850	40850	40900	40800	102
371	20250324	143600	1143061500	40850	40900	40900	40850	20
372	20250324	143500	1142243950	40950	40950	40950	40950	6
373	20250324	143400	1141998250	40900	40900	40900	40900	38
374	20250324	143300	1140444050	40950	40900	40950	40900	34
375	20250324	143200	1139053150	40900	40900	40950	40900	34
376	20250324	143100	1137662150	40950	40850	41000	40850	42
377	20250324	143000	1135943750	40850	40900	40900	40850	13
378	20250324	142900	1135412200	40900	40900	40950	40800	45
379	20250324	142800	1133572850	40900	40900	40900	40900	20
380	20250324	142700	1132754850	40950	40850	40950	40850	27
381	20250324	142600	1131651250	40900	40900	40900	40900	80
382	20250324	142500	1128379250	40950	40900	40950	40900	17
383	20250324	142400	1127683700	41000	40950	41000	40900	15
384	20250324	142300	1127069400	40950	40900	40950	40850	68
385	20250324	142200	1124288200	40900	40900	40900	40900	11
386	20250324	142100	1123838300	40950	40950	40950	40950	25
387	20250324	142000	1122814550	41000	40750	41000	40750	67
388	20250324	141900	1120073100	40850	40800	40950	40800	61
389	20250324	141800	1117582050	40850	40850	40850	40850	6
390	20250324	141700	1117336950	40900	40800	40900	40800	40
391	20250324	141600	1115702800	40800	40900	40900	40800	137
392	20250324	141500	1110106050	40850	40900	40900	40850	5
393	20250324	141400	1109901650	40950	40850	40950	40850	23
394	20250324	141300	1108960750	40850	40900	40900	40850	38
395	20250324	141200	1107407150	40900	40900	40950	40900	28
396	20250324	141100	1106261550	40950	40900	40950	40900	7
397	20250324	141000	1105974950	40900	40950	41000	40900	66
398	20250324	140900	1103273450	40950	40950	40950	40950	1
399	20250324	140800	1103232500	41000	40950	41000	40950	57
400	20250324	140700	1100897950	41000	40950	41000	40950	26
401	20250324	140600	1099833000	40950	40900	41000	40900	63
402	20250324	140500	1097252650	40900	40950	40950	40900	81
403	20250324	140400	1093939200	40950	40900	40950	40900	41
404	20250324	140300	1092261950	40900	40950	40950	40900	45
405	20250324	140200	1090421100	40950	40950	41000	40900	48
406	20250324	140100	1088456000	40950	41000	41000	40900	8
407	20250324	140000	1088128400	41000	41000	41000	40900	156
408	20250324	135900	1081741250	41000	41000	41050	41000	96
409	20250324	135800	1077804950	41000	41050	41050	41000	18
410	20250324	135700	1077066700	41050	41000	41050	40900	163
411	20250324	135600	1070385250	41000	40950	41000	40950	11
412	20250324	135500	1069934650	40950	41000	41000	40950	20
413	20250324	135400	1069115250	41000	40950	41050	40950	30
414	20250324	135300	1067886350	40950	40950	41000	40950	38
415	20250324	135200	1066329650	40950	41000	41050	40950	30
416	20250324	135100	1065100400	40950	40950	41000	40950	24
417	20250324	135000	1064116950	40900	40950	40950	40900	62
418	20250324	134900	1061578700	41000	41000	41000	40950	25
419	20250324	134800	1060554350	41050	41050	41050	41050	2
420	20250324	134700	1060472250	40950	40950	41000	40950	52
421	20250324	134600	1058342550	41000	40950	41000	40950	42
422	20250324	134500	1056621150	40950	40950	40950	40950	17
423	20250324	134400	1055925000	40950	41050	41150	40950	49
424	20250324	134300	1053913150	41100	41050	41100	41050	15
425	20250324	134200	1053297100	41050	41050	41100	41050	33
426	20250324	134100	1051942100	41100	41100	41100	41050	27
427	20250324	134000	1050833400	41150	41050	41150	41000	112
428	20250324	133900	1046233600	40950	41000	41000	40950	29
429	20250324	133800	1045045200	40950	40950	41000	40950	22
430	20250324	133700	1044144250	41000	41000	41000	40950	52
431	20250324	133600	1042013850	41000	41050	41050	40950	20
432	20250324	133500	1041194350	41000	41000	41000	41000	15
433	20250324	133400	1040579350	40950	40950	41000	40950	74
434	20250324	133300	1037548800	41050	40950	41050	40950	26
435	20250324	133200	1036483350	41100	41150	41150	41100	89
436	20250324	133100	1032825050	41050	41000	41350	40950	647
437	20250324	133000	1006139550	41050	40900	41250	40900	640
438	20250324	132900	979817250	40900	40900	40900	40850	20
439	20250324	132800	978999350	40850	40900	40900	40850	43
440	20250324	132700	977242150	40900	40950	40950	40900	18
441	20250324	132600	976505650	40900	40950	40950	40900	17
442	20250324	132500	975810100	40900	40950	40950	40900	13
443	20250324	132400	975278100	40900	40950	40950	40900	35
444	20250324	132300	973846500	40950	40950	40950	40950	25
445	20250324	132200	972822750	40950	40900	40950	40900	9
446	20250324	132100	972454600	40900	40900	40950	40900	44
447	20250324	132000	970654700	40900	40950	40950	40900	31
448	20250324	131900	969386400	40950	40950	40950	40950	7
449	20250324	131800	969099750	40950	40950	40950	40950	75
450	20250324	131700	966028500	40950	40900	40950	40900	27
451	20250324	131600	964923550	40900	40950	40950	40900	23
452	20250324	131500	963982250	40950	40900	40950	40850	21
453	20250324	131400	963123900	40900	40950	40950	40900	33
454	20250324	131300	961773800	40900	40950	40950	40900	25
455	20250324	131200	960750650	40950	40950	40950	40950	33
456	20250324	131100	959399300	41000	40900	41000	40900	50
457	20250324	131000	957354100	40950	40900	40950	40900	17
458	20250324	130900	956658550	40950	40900	40950	40900	14
459	20250324	130800	956085650	40900	40950	40950	40900	56
460	20250324	130700	953795000	40950	40950	40950	40950	8
461	20250324	130600	953467400	40900	40950	40950	40900	7
462	20250324	130500	953180800	40900	40950	40950	40900	60
463	20250324	130400	950725550	41000	40950	41000	40950	17
464	20250324	130300	950029150	41000	40900	41000	40900	11
465	20250324	130200	949579000	40900	40900	40950	40900	481
466	20250324	130100	929905700	40900	40950	40950	40900	33
467	20250324	130000	928555650	40900	40900	40900	40900	12
468	20250324	125900	928064850	40950	40950	40950	40950	17
469	20250324	125800	927368700	40900	40900	40900	40900	33
470	20250324	125700	926019000	41000	40950	41000	40900	34
471	20250324	125600	924627250	40950	40900	40950	40900	22
472	20250324	125500	923727100	40900	41000	41000	40900	95
473	20250324	125400	919837250	40950	40950	40950	40950	20
474	20250324	125300	919018250	41000	40950	41000	40900	28
475	20250324	125200	917871600	40900	41000	41000	40900	13
476	20250324	125100	917339800	40950	40950	41000	40950	44
477	20250324	125000	915537900	41000	40950	41000	40950	26
478	20250324	124900	914472850	40950	40950	40950	40950	9
479	20250324	124800	914104300	41000	40950	41000	40900	54
480	20250324	124700	911894150	40950	41000	41000	40950	11
481	20250324	124600	911443600	41000	40900	41000	40900	14
482	20250324	124500	910870800	41000	41000	41000	40900	46
483	20250324	124400	908987800	40950	41000	41000	40950	32
484	20250324	124300	907677150	41000	40900	41000	40900	11
485	20250324	124200	907226900	40900	40950	41000	40900	54
486	20250324	124100	905015350	41000	40950	41000	40900	35
487	20250324	124000	903582000	40900	40950	40950	40900	8
488	20250324	123900	903254500	40900	40950	41000	40900	37
489	20250324	123800	901739850	40950	41000	41000	40950	26
490	20250324	123700	900675100	41050	41000	41100	41000	39
491	20250324	123600	899073500	41000	40900	41000	40900	120
492	20250324	123500	894159250	40900	40950	41000	40900	325
493	20250324	123400	880863800	40900	40950	40950	40900	19
494	20250324	123300	880086400	40900	40900	40900	40900	20
495	20250324	123200	879268400	40900	40900	40950	40900	32
496	20250324	123100	877959350	40900	41050	41050	40900	52
497	20250324	123000	875828950	41050	40900	41100	40900	123
498	20250324	122900	870785500	40900	41000	41000	40900	164
499	20250324	122800	864068000	40950	40950	40950	40950	19
500	20250324	122700	863289950	40950	40950	40950	40950	8
501	20250324	122600	862962350	40950	40900	40950	40900	20
502	20250324	122500	862143750	40900	40950	40950	40900	59
503	20250324	122400	859728950	41050	41050	41050	41050	0
504	20250324	122300	859728950	41050	40900	41050	40900	29
505	20250324	122200	858540400	40900	40950	40950	40900	34
506	20250324	122100	857149350	40950	41000	41000	40950	18
507	20250324	122000	856411950	41000	41050	41050	41000	36
508	20250324	121900	854935150	41050	41000	41050	41000	33
509	20250324	121800	853581750	41050	41050	41050	41050	6
510	20250324	121700	853335450	41050	41000	41050	41000	19
511	20250324	121600	852556100	41000	41000	41000	40950	299
512	20250324	121500	840298400	41050	41050	41050	41000	20
513	20250324	121400	839478000	41050	41000	41050	41000	6
514	20250324	121300	839231750	41050	41000	41050	41000	32
515	20250324	121200	837919300	41000	41050	41050	41000	36
516	20250324	121100	836442750	41100	41100	41100	41100	2
517	20250324	121000	836360550	41050	41050	41050	41050	27
518	20250324	120900	835252200	41000	41000	41000	41000	56
519	20250324	120800	832956200	41000	41050	41050	41000	17
520	20250324	120700	832258950	41050	41000	41050	41000	21
521	20250324	120600	831397500	41050	41000	41050	41000	31
522	20250324	120500	830126200	41050	41050	41050	41050	33
523	20250324	120400	828771550	41050	41050	41050	41050	234
524	20250324	120300	819165850	41100	41050	41100	41000	34
525	20250324	120200	817771350	41000	41050	41050	41000	33
526	20250324	120100	816417300	41050	40950	41050	40950	636
527	20250324	120000	790339000	40950	40900	40950	40900	22
528	20250324	115900	789438850	40900	40900	40950	40900	44
529	20250324	115800	787638900	40900	40950	40950	40900	23
530	20250324	115700	786697900	40950	40950	40950	40950	6
531	20250324	115600	786452200	40900	40950	40950	40900	51
532	20250324	115500	784365350	41000	40900	41000	40900	16
533	20250324	115400	783710750	40950	40900	40950	40900	18
534	20250324	115300	782974250	40950	41000	41000	40950	35
535	20250324	115200	781540750	40950	41000	41000	40950	18
536	20250324	115100	780803350	41000	40950	41000	40950	23
537	20250324	115000	779860950	41000	41000	41000	40950	28
538	20250324	114900	778713400	41000	41000	41000	41000	38
539	20250324	114800	777155400	41000	40950	41000	40950	29
540	20250324	114700	775966900	40950	41000	41000	40950	49
541	20250324	114600	773958500	40950	41000	41000	40950	33
542	20250324	114500	772606750	41000	41000	41000	41000	45
543	20250324	114400	770761750	40950	40950	41000	40950	45
544	20250324	114300	768918950	41000	40950	41000	40950	44
545	20250324	114200	767116750	41000	41000	41000	41000	6
546	20250324	114100	766870750	41000	40950	41000	40950	34
547	20250324	114000	765478200	40950	41000	41000	40950	46
548	20250324	113900	763594200	41000	41050	41050	41000	8
549	20250324	113800	763266100	40950	40950	40950	40950	24
550	20250324	113700	762283300	41000	40950	41000	40950	202
551	20250324	113600	754002500	41000	41000	41000	41000	35
552	20250324	113500	752567500	41050	41000	41050	41000	4
553	20250324	113400	752403400	40950	40950	41000	40950	37
554	20250324	113300	750887950	40950	41000	41000	40950	30
555	20250324	113200	749659200	41000	41000	41000	41000	7
556	20250324	113100	749372200	40950	40950	41000	40950	37
557	20250324	113000	747855900	41000	40950	41000	40950	39
558	20250324	112900	746257550	41000	41000	41000	41000	23
559	20250324	112800	745314550	41000	40950	41000	40950	26
560	20250324	112700	744249550	41050	41050	41050	41000	36
561	20250324	112600	742773000	40950	41000	41000	40950	20
562	20250324	112500	741953650	41000	41000	41000	41000	21
563	20250324	112400	741092650	41000	40950	41000	40950	45
564	20250324	112300	739249650	41000	41000	41000	41000	8
565	20250324	112200	738921650	41050	41000	41050	41000	18
566	20250324	112100	738183550	41000	41000	41000	40950	21
567	20250324	112000	737323200	41000	41000	41050	41000	65
568	20250324	111900	734656600	41000	41000	41000	41000	0
569	20250324	111800	734656600	41000	41000	41000	40950	22
570	20250324	111700	733755250	40950	40950	41000	40950	52
571	20250324	111600	731625600	40950	40950	41000	40950	25
572	20250324	111500	730601500	40950	41000	41000	40950	27
573	20250324	111400	729495150	41000	41000	41000	40950	33
574	20250324	111300	728143400	40950	40950	40950	40950	13
575	20250324	111200	727611050	41000	41000	41000	41000	12
576	20250324	111100	727119050	40950	40950	40950	40950	35
577	20250324	111000	725685800	41000	41050	41050	41000	28
578	20250324	110900	724537300	40950	40950	41000	40950	28
579	20250324	110800	723390450	40950	40950	41000	40950	35
580	20250324	110700	721956650	40950	41000	41050	40950	54
581	20250324	110600	719744050	41000	41000	41000	41000	12
582	20250324	110500	719252050	41000	41000	41000	40950	20
583	20250324	110400	718432700	41000	41000	41000	40950	47
584	20250324	110300	716507600	41000	41000	41000	41000	9
585	20250324	110200	716138600	41050	41000	41050	40950	23
586	20250324	110100	715196150	41000	41000	41000	40950	65
587	20250324	110000	712532750	41000	40950	41000	40950	22
588	20250324	105900	711631400	41000	41000	41000	41000	10
589	20250324	105800	711221400	41050	40950	41050	40950	50
590	20250324	105700	709173300	41000	41050	41050	41000	8
591	20250324	105600	708845250	41000	40950	41000	40950	37
592	20250324	105500	707328900	41000	41050	41050	41000	8
593	20250324	105400	707000850	40950	41000	41050	40950	72
594	20250324	105300	704051600	41050	41000	41050	41000	13
595	20250324	105200	703518350	41000	41000	41050	41000	44
596	20250324	105100	701713900	41000	41050	41050	41000	22
597	20250324	105000	700810900	41100	41050	41100	41050	9
598	20250324	104900	700441350	41000	41000	41050	41000	49
599	20250324	104800	698432100	41000	41050	41050	41000	21
600	20250324	104700	697570100	41100	41150	41150	41100	18
601	20250324	104600	696829950	41200	41100	41200	41000	40
602	20250324	104500	695189250	40950	40950	40950	40950	56
603	20250324	104400	692896050	41000	41050	41050	41000	19
604	20250324	104300	692116750	41050	41050	41100	41050	101
605	20250324	104200	687970400	41150	41100	41150	41050	17
606	20250324	104100	687272100	41050	41050	41050	41050	38
607	20250324	104000	685712200	41200	41100	41200	41050	44
608	20250324	103900	683902550	41100	41150	41150	41100	28
609	20250324	103800	682751500	41150	41150	41150	41150	38
610	20250324	103700	681187800	41200	41200	41250	41150	257
611	20250324	103600	670602500	41150	41100	41150	41100	22
612	20250324	103500	669698250	41100	41000	41100	41000	68
613	20250324	103400	666905450	41150	40950	41150	40950	15
614	20250324	103300	666290300	40950	41000	41100	40950	186
615	20250324	103200	658669600	41000	41000	41000	41000	32
616	20250324	103100	657357600	41050	41150	41200	41050	45
617	20250324	103000	655506650	41150	41000	41150	41000	15
618	20250324	102900	654891350	41150	41150	41150	41150	0
619	20250324	102800	654891350	41150	41000	41150	41000	56
620	20250324	102700	652593900	41000	41000	41000	41000	7
621	20250324	102600	652306900	41000	41050	41150	41000	23
622	20250324	102500	651363200	41050	41050	41050	41050	45
623	20250324	102400	649515950	41050	41050	41050	41050	7
624	20250324	102300	649228600	41050	41150	41150	41050	29
625	20250324	102200	648037350	41150	41050	41200	41050	78
626	20250324	102100	644831350	41050	41050	41050	41050	8
627	20250324	102000	644502950	41050	41050	41050	41050	20
628	20250324	101900	643681950	41050	41050	41050	41050	15
629	20250324	101800	643066200	41050	41100	41200	41050	38
630	20250324	101700	641505050	41050	41050	41050	41050	21
631	20250324	101600	640643000	41050	41050	41050	41050	8
632	20250324	101500	640314600	41050	41200	41200	41050	74
633	20250324	101400	637273600	41200	41200	41200	41200	165
634	20250324	101300	630475600	41200	41250	41250	41150	23
635	20250324	101200	629528250	41250	41300	41300	41250	39
636	20250324	101100	627918750	41350	41350	41350	41350	49
637	20250324	101000	625892600	41350	41350	41400	41350	65
638	20250324	100900	623202350	41350	41300	41400	41300	262
639	20250324	100800	612370750	41400	41350	41400	41350	63
640	20250324	100700	609765200	41350	41350	41350	41350	13
641	20250324	100600	609227650	41450	41350	41500	41300	51
642	20250324	100500	607115850	41350	41350	41400	41350	107
643	20250324	100400	602691350	41450	41300	41450	41300	217
644	20250324	100300	593708600	41450	41350	41450	41350	139
645	20250324	100200	587949950	41350	41300	41400	41300	173
646	20250324	100100	580795750	41300	41350	41350	41300	20
647	20250324	100000	579969150	41400	41350	41400	41300	88
648	20250324	095900	576331650	41350	41350	41350	41350	118
649	20250324	095800	571452350	41400	41300	41400	41300	15
650	20250324	095700	570832750	41350	41350	41350	41300	36
651	20250324	095600	569345700	41300	41300	41300	41300	65
652	20250324	095500	566661200	41350	41250	41350	41250	260
653	20250324	095400	555921050	41250	41150	41300	41150	316
654	20250324	095300	542892350	41100	41150	41150	41050	1277
655	20250324	095200	490353450	41150	41150	41150	41150	37
656	20250324	095100	488830900	41250	41200	41250	41200	270
657	20250324	095000	477705050	41250	41200	41250	41200	5
658	20250324	094900	477498900	41250	41300	41300	41200	58
659	20250324	094800	475108300	41200	41200	41200	41200	28
660	20250324	094700	473954700	41200	41200	41200	41200	20
661	20250324	094600	473130700	41250	41250	41250	41200	65
662	20250324	094500	470451300	41200	41200	41200	41200	31
663	20250324	094400	469174100	41200	41200	41200	41200	13
664	20250324	094300	468638500	41300	41250	41300	41150	187
665	20250324	094200	460928500	41300	41250	41300	41250	151
666	20250324	094100	454698300	41250	41250	41250	41200	314
667	20250324	094000	441750000	41250	41350	41350	41200	1396
668	20250324	093900	384120150	41350	41350	41400	41350	265
669	20250324	093800	373158750	41350	41450	41450	41350	462
670	20250324	093700	354044000	41450	41450	41450	41450	44
671	20250324	093600	352220200	41500	41500	41550	41500	450
672	20250324	093500	333544550	41500	41400	41550	41400	822
673	20250324	093400	299433950	41400	41400	41500	41400	426
674	20250324	093300	281771200	41400	41400	41400	41400	31
675	20250324	093200	280487800	41400	41450	41450	41350	76
676	20250324	093100	277344050	41400	41350	41500	41350	427
677	20250324	093000	259651000	41350	41350	41350	41300	43
678	20250324	092900	257874350	41350	41350	41350	41350	41
679	20250324	092800	256179000	41350	41350	41350	41350	24
680	20250324	092700	255186600	41350	41350	41350	41350	13
681	20250324	092600	254649050	41400	41350	41400	41350	97
682	20250324	092500	250633400	41350	41350	41400	41350	271
683	20250324	092400	239418700	41350	41250	41350	41250	348
684	20250324	092300	225042850	41200	41350	41400	41200	387
685	20250324	092200	209045900	41350	41350	41350	41350	0
686	20250324	092100	209045900	41350	41300	41350	41300	8
687	20250324	092000	208715150	41350	41200	41400	41200	183
688	20250324	091900	201153350	41200	41150	41200	41100	1162
689	20250324	091800	153358200	41150	41100	41150	41100	133
690	20250324	091700	147888750	41100	41100	41100	41100	49
691	20250324	091600	145874850	41100	41000	41100	41000	69
692	20250324	091500	143041100	41000	41000	41100	40850	197
693	20250324	091400	134970800	40950	41000	41000	40950	47
694	20250324	091300	133045100	40900	41000	41100	40800	89
695	20250324	091200	129398500	41000	40850	41100	40700	483
696	20250324	091100	109612000	40850	40700	40900	40700	460
697	20250324	091000	90856050	40650	40600	40700	40600	257
698	20250324	090900	80420250	40600	40800	40800	40600	21
699	20250324	090800	79566250	40800	40650	40800	40650	866
700	20250324	090700	44315550	40650	40650	40650	40650	12
701	20250324	090600	43827750	40650	40650	40650	40650	21
702	20250324	090500	42974100	40650	40650	40650	40250	36
703	20250324	090400	41512200	40650	40550	40650	40550	14
704	20250324	090300	40943500	40550	40150	40550	39900	478
705	20250324	090200	21802950	40350	40100	40350	39950	305
706	20250324	090100	9567750	40100	40150	40150	40100	33
707	20250324	090000	8243200	40100	40250	40500	39900	205