KissMeData/215200/min/candle-20250325.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250325	204300	1000204900	40600	40600	40600	40600	934
3	20250325	204200	1000204900	40600	40600	40600	40600	0
4	20250325	204100	1000204900	40600	40600	40600	40600	0
5	20250325	204000	1000204900	40600	40600	40600	40600	0
6	20250325	203900	1000204900	40600	40600	40600	40600	0
7	20250325	203800	1000204900	40600	40600	40600	40600	0
8	20250325	203700	1000204900	40600	40600	40600	40600	0
9	20250325	203600	1000204900	40600	40600	40600	40600	0
10	20250325	203500	1000204900	40600	40600	40600	40600	0
11	20250325	203400	1000204900	40600	40600	40600	40600	0
12	20250325	203300	1000204900	40600	40600	40600	40600	0
13	20250325	203200	1000204900	40600	40600	40600	40600	0
14	20250325	203100	1000204900	40600	40600	40600	40600	0
15	20250325	203000	1000204900	40600	40600	40600	40600	0
16	20250325	202900	1000204900	40600	40600	40600	40600	0
17	20250325	202800	1000204900	40600	40600	40600	40600	0
18	20250325	202700	1000204900	40600	40600	40600	40600	0
19	20250325	202600	1000204900	40600	40600	40600	40600	0
20	20250325	202500	1000204900	40600	40600	40600	40600	0
21	20250325	202400	1000204900	40600	40600	40600	40600	0
22	20250325	202300	1000204900	40600	40600	40600	40600	0
23	20250325	202200	1000204900	40600	40600	40600	40600	0
24	20250325	202100	1000204900	40600	40600	40600	40600	0
25	20250325	202000	1000204900	40600	40600	40600	40600	0
26	20250325	201900	1000204900	40600	40600	40600	40600	0
27	20250325	201800	1000204900	40600	40600	40600	40600	0
28	20250325	201700	1000204900	40600	40600	40600	40600	0
29	20250325	201600	1000204900	40600	40600	40600	40600	0
30	20250325	201500	1000204900	40600	40600	40600	40600	0
31	20250325	201400	1000204900	40600	40600	40600	40600	0
32	20250325	201300	1000204900	40600	40600	40600	40600	934
33	20250325	201200	1000204900	40600	40600	40600	40600	0
34	20250325	201100	1000204900	40600	40600	40600	40600	0
35	20250325	201000	1000204900	40600	40600	40600	40600	0
36	20250325	200900	1000204900	40600	40600	40600	40600	0
37	20250325	200800	1000204900	40600	40600	40600	40600	0
38	20250325	200700	1000204900	40600	40600	40600	40600	0
39	20250325	200600	1000204900	40600	40600	40600	40600	0
40	20250325	200500	1000204900	40600	40600	40600	40600	0
41	20250325	200400	1000204900	40600	40600	40600	40600	0
42	20250325	200300	1000204900	40600	40600	40600	40600	0
43	20250325	200200	1000204900	40600	40600	40600	40600	0
44	20250325	200100	1000204900	40600	40600	40600	40600	0
45	20250325	200000	1000204900	40600	40600	40600	40600	0
46	20250325	195900	1000204900	40600	40600	40600	40600	0
47	20250325	195800	1000204900	40600	40600	40600	40600	0
48	20250325	195700	1000204900	40600	40600	40600	40600	0
49	20250325	195600	1000204900	40600	40600	40600	40600	0
50	20250325	195500	1000204900	40600	40600	40600	40600	0
51	20250325	195400	1000204900	40600	40600	40600	40600	0
52	20250325	195300	1000204900	40600	40600	40600	40600	0
53	20250325	195200	1000204900	40600	40600	40600	40600	0
54	20250325	195100	1000204900	40600	40600	40600	40600	0
55	20250325	195000	1000204900	40600	40600	40600	40600	0
56	20250325	194900	1000204900	40600	40600	40600	40600	0
57	20250325	194800	1000204900	40600	40600	40600	40600	0
58	20250325	194700	1000204900	40600	40600	40600	40600	0
59	20250325	194600	1000204900	40600	40600	40600	40600	0
60	20250325	194500	1000204900	40600	40600	40600	40600	0
61	20250325	194400	1000204900	40600	40600	40600	40600	0
62	20250325	194300	1000204900	40600	40600	40600	40600	934
63	20250325	194200	1000204900	40600	40600	40600	40600	0
64	20250325	194100	1000204900	40600	40600	40600	40600	0
65	20250325	194000	1000204900	40600	40600	40600	40600	0
66	20250325	193900	1000204900	40600	40600	40600	40600	0
67	20250325	193800	1000204900	40600	40600	40600	40600	0
68	20250325	193700	1000204900	40600	40600	40600	40600	0
69	20250325	193600	1000204900	40600	40600	40600	40600	0
70	20250325	193500	1000204900	40600	40600	40600	40600	0
71	20250325	193400	1000204900	40600	40600	40600	40600	0
72	20250325	193300	1000204900	40600	40600	40600	40600	0
73	20250325	193200	1000204900	40600	40600	40600	40600	0
74	20250325	193100	1000204900	40600	40600	40600	40600	0
75	20250325	193000	1000204900	40600	40600	40600	40600	0
76	20250325	192900	1000204900	40600	40600	40600	40600	0
77	20250325	192800	1000204900	40600	40600	40600	40600	0
78	20250325	192700	1000204900	40600	40600	40600	40600	0
79	20250325	192600	1000204900	40600	40600	40600	40600	0
80	20250325	192500	1000204900	40600	40600	40600	40600	0
81	20250325	192400	1000204900	40600	40600	40600	40600	0
82	20250325	192300	1000204900	40600	40600	40600	40600	0
83	20250325	192200	1000204900	40600	40600	40600	40600	0
84	20250325	192100	1000204900	40600	40600	40600	40600	0
85	20250325	192000	1000204900	40600	40600	40600	40600	0
86	20250325	191900	1000204900	40600	40600	40600	40600	0
87	20250325	191800	1000204900	40600	40600	40600	40600	0
88	20250325	191700	1000204900	40600	40600	40600	40600	0
89	20250325	191600	1000204900	40600	40600	40600	40600	0
90	20250325	191500	1000204900	40600	40600	40600	40600	0
91	20250325	191400	1000204900	40600	40600	40600	40600	0
92	20250325	191300	1000204900	40600	40600	40600	40600	934
93	20250325	191200	1000204900	40600	40600	40600	40600	0
94	20250325	191100	1000204900	40600	40600	40600	40600	0
95	20250325	191000	1000204900	40600	40600	40600	40600	0
96	20250325	190900	1000204900	40600	40600	40600	40600	0
97	20250325	190800	1000204900	40600	40600	40600	40600	0
98	20250325	190700	1000204900	40600	40600	40600	40600	0
99	20250325	190600	1000204900	40600	40600	40600	40600	0
100	20250325	190500	1000204900	40600	40600	40600	40600	0
101	20250325	190400	1000204900	40600	40600	40600	40600	0
102	20250325	190300	1000204900	40600	40600	40600	40600	0
103	20250325	190200	1000204900	40600	40600	40600	40600	0
104	20250325	190100	1000204900	40600	40600	40600	40600	0
105	20250325	190000	1000204900	40600	40600	40600	40600	0
106	20250325	185900	1000204900	40600	40600	40600	40600	0
107	20250325	185800	1000204900	40600	40600	40600	40600	0
108	20250325	185700	1000204900	40600	40600	40600	40600	0
109	20250325	185600	1000204900	40600	40600	40600	40600	0
110	20250325	185500	1000204900	40600	40600	40600	40600	0
111	20250325	185400	1000204900	40600	40600	40600	40600	0
112	20250325	185300	1000204900	40600	40600	40600	40600	0
113	20250325	185200	1000204900	40600	40600	40600	40600	0
114	20250325	185100	1000204900	40600	40600	40600	40600	0
115	20250325	185000	1000204900	40600	40600	40600	40600	0
116	20250325	184900	1000204900	40600	40600	40600	40600	0
117	20250325	184800	1000204900	40600	40600	40600	40600	0
118	20250325	184700	1000204900	40600	40600	40600	40600	0
119	20250325	184600	1000204900	40600	40600	40600	40600	0
120	20250325	184500	1000204900	40600	40600	40600	40600	0
121	20250325	184400	1000204900	40600	40600	40600	40600	0
122	20250325	184300	1000204900	40600	40600	40600	40600	934
123	20250325	184200	1000204900	40600	40600	40600	40600	0
124	20250325	184100	1000204900	40600	40600	40600	40600	0
125	20250325	184000	1000204900	40600	40600	40600	40600	0
126	20250325	183900	1000204900	40600	40600	40600	40600	0
127	20250325	183800	1000204900	40600	40600	40600	40600	0
128	20250325	183700	1000204900	40600	40600	40600	40600	0
129	20250325	183600	1000204900	40600	40600	40600	40600	0
130	20250325	183500	1000204900	40600	40600	40600	40600	0
131	20250325	183400	1000204900	40600	40600	40600	40600	0
132	20250325	183300	1000204900	40600	40600	40600	40600	0
133	20250325	183200	1000204900	40600	40600	40600	40600	0
134	20250325	183100	1000204900	40600	40600	40600	40600	0
135	20250325	183000	1000204900	40600	40600	40600	40600	0
136	20250325	182900	1000204900	40600	40600	40600	40600	0
137	20250325	182800	1000204900	40600	40600	40600	40600	0
138	20250325	182700	1000204900	40600	40600	40600	40600	0
139	20250325	182600	1000204900	40600	40600	40600	40600	0
140	20250325	182500	1000204900	40600	40600	40600	40600	0
141	20250325	182400	1000204900	40600	40600	40600	40600	0
142	20250325	182300	1000204900	40600	40600	40600	40600	0
143	20250325	182200	1000204900	40600	40600	40600	40600	0
144	20250325	182100	1000204900	40600	40600	40600	40600	0
145	20250325	182000	1000204900	40600	40600	40600	40600	0
146	20250325	181900	1000204900	40600	40600	40600	40600	0
147	20250325	181800	1000204900	40600	40600	40600	40600	0
148	20250325	181700	1000204900	40600	40600	40600	40600	0
149	20250325	181600	1000204900	40600	40600	40600	40600	0
150	20250325	181500	1000204900	40600	40600	40600	40600	0
151	20250325	181400	1000204900	40600	40600	40600	40600	0
152	20250325	181300	1000204900	40600	40600	40600	40600	934
153	20250325	181200	1000204900	40600	40600	40600	40600	0
154	20250325	181100	1000204900	40600	40600	40600	40600	0
155	20250325	181000	1000204900	40600	40600	40600	40600	0
156	20250325	180900	1000204900	40600	40600	40600	40600	0
157	20250325	180800	1000204900	40600	40600	40600	40600	0
158	20250325	180700	1000204900	40600	40600	40600	40600	0
159	20250325	180600	1000204900	40600	40600	40600	40600	0
160	20250325	180500	1000204900	40600	40600	40600	40600	0
161	20250325	180400	1000204900	40600	40600	40600	40600	0
162	20250325	180300	1000204900	40600	40600	40600	40600	0
163	20250325	180200	1000204900	40600	40600	40600	40600	0
164	20250325	180100	1000204900	40600	40600	40600	40600	0
165	20250325	180000	1000204900	40600	40600	40600	40600	0
166	20250325	175900	1000204900	40600	40600	40600	40600	0
167	20250325	175800	1000204900	40600	40600	40600	40600	0
168	20250325	175700	1000204900	40600	40600	40600	40600	0
169	20250325	175600	1000204900	40600	40600	40600	40600	0
170	20250325	175500	1000204900	40600	40600	40600	40600	0
171	20250325	175400	1000204900	40600	40600	40600	40600	0
172	20250325	175300	1000204900	40600	40600	40600	40600	0
173	20250325	175200	1000204900	40600	40600	40600	40600	0
174	20250325	175100	1000204900	40600	40600	40600	40600	0
175	20250325	175000	1000204900	40600	40600	40600	40600	0
176	20250325	174900	1000204900	40600	40600	40600	40600	0
177	20250325	174800	1000204900	40600	40600	40600	40600	0
178	20250325	174700	1000204900	40600	40600	40600	40600	0
179	20250325	174600	1000204900	40600	40600	40600	40600	0
180	20250325	174500	1000204900	40600	40600	40600	40600	0
181	20250325	174400	1000204900	40600	40600	40600	40600	0
182	20250325	174300	1000204900	40600	40600	40600	40600	934
183	20250325	174200	1000204900	40600	40600	40600	40600	0
184	20250325	174100	1000204900	40600	40600	40600	40600	0
185	20250325	174000	1000204900	40600	40600	40600	40600	0
186	20250325	173900	1000204900	40600	40600	40600	40600	0
187	20250325	173800	1000204900	40600	40600	40600	40600	0
188	20250325	173700	1000204900	40600	40600	40600	40600	0
189	20250325	173600	1000204900	40600	40600	40600	40600	0
190	20250325	173500	1000204900	40600	40600	40600	40600	0
191	20250325	173400	1000204900	40600	40600	40600	40600	0
192	20250325	173300	1000204900	40600	40600	40600	40600	0
193	20250325	173200	1000204900	40600	40600	40600	40600	0
194	20250325	173100	1000204900	40600	40600	40600	40600	0
195	20250325	173000	1000204900	40600	40600	40600	40600	0
196	20250325	172900	1000204900	40600	40600	40600	40600	0
197	20250325	172800	1000204900	40600	40600	40600	40600	0
198	20250325	172700	1000204900	40600	40600	40600	40600	0
199	20250325	172600	1000204900	40600	40600	40600	40600	0
200	20250325	172500	1000204900	40600	40600	40600	40600	0
201	20250325	172400	1000204900	40600	40600	40600	40600	0
202	20250325	172300	1000204900	40600	40600	40600	40600	0
203	20250325	172200	1000204900	40600	40600	40600	40600	0
204	20250325	172100	1000204900	40600	40600	40600	40600	0
205	20250325	172000	1000204900	40600	40600	40600	40600	0
206	20250325	171900	1000204900	40600	40600	40600	40600	0
207	20250325	171800	1000204900	40600	40600	40600	40600	0
208	20250325	171700	1000204900	40600	40600	40600	40600	0
209	20250325	171600	1000204900	40600	40600	40600	40600	0
210	20250325	171500	1000204900	40600	40600	40600	40600	0
211	20250325	171400	1000204900	40600	40600	40600	40600	0
212	20250325	171300	1000204900	40600	40600	40600	40600	934
213	20250325	171200	1000204900	40600	40600	40600	40600	0
214	20250325	171100	1000204900	40600	40600	40600	40600	0
215	20250325	171000	1000204900	40600	40600	40600	40600	0
216	20250325	170900	1000204900	40600	40600	40600	40600	0
217	20250325	170800	1000204900	40600	40600	40600	40600	0
218	20250325	170700	1000204900	40600	40600	40600	40600	0
219	20250325	170600	1000204900	40600	40600	40600	40600	0
220	20250325	170500	1000204900	40600	40600	40600	40600	0
221	20250325	170400	1000204900	40600	40600	40600	40600	0
222	20250325	170300	1000204900	40600	40600	40600	40600	0
223	20250325	170200	1000204900	40600	40600	40600	40600	0
224	20250325	170100	1000204900	40600	40600	40600	40600	0
225	20250325	170000	1000204900	40600	40600	40600	40600	0
226	20250325	165900	1000204900	40600	40600	40600	40600	0
227	20250325	165800	1000204900	40600	40600	40600	40600	0
228	20250325	165700	1000204900	40600	40600	40600	40600	0
229	20250325	165600	1000204900	40600	40600	40600	40600	0
230	20250325	165500	1000204900	40600	40600	40600	40600	0
231	20250325	165400	1000204900	40600	40600	40600	40600	0
232	20250325	165300	1000204900	40600	40600	40600	40600	0
233	20250325	165200	1000204900	40600	40600	40600	40600	0
234	20250325	165100	1000204900	40600	40600	40600	40600	0
235	20250325	165000	1000204900	40600	40600	40600	40600	0
236	20250325	164900	1000204900	40600	40600	40600	40600	0
237	20250325	164800	1000204900	40600	40600	40600	40600	0
238	20250325	164700	1000204900	40600	40600	40600	40600	0
239	20250325	164600	1000204900	40600	40600	40600	40600	0
240	20250325	164500	1000204900	40600	40600	40600	40600	0
241	20250325	164400	1000204900	40600	40600	40600	40600	0
242	20250325	164300	1000204900	40600	40600	40600	40600	934
243	20250325	164200	1000204900	40600	40600	40600	40600	0
244	20250325	164100	1000204900	40600	40600	40600	40600	0
245	20250325	164000	1000204900	40600	40600	40600	40600	0
246	20250325	163900	1000204900	40600	40600	40600	40600	0
247	20250325	163800	1000204900	40600	40600	40600	40600	0
248	20250325	163700	1000204900	40600	40600	40600	40600	0
249	20250325	163600	1000204900	40600	40600	40600	40600	0
250	20250325	163500	1000204900	40600	40600	40600	40600	0
251	20250325	163400	1000204900	40600	40600	40600	40600	0
252	20250325	163300	1000204900	40600	40600	40600	40600	0
253	20250325	163200	1000204900	40600	40600	40600	40600	0
254	20250325	163100	1000204900	40600	40600	40600	40600	0
255	20250325	163000	1000204900	40600	40600	40600	40600	0
256	20250325	162900	1000204900	40600	40600	40600	40600	0
257	20250325	162800	1000204900	40600	40600	40600	40600	0
258	20250325	162700	1000204900	40600	40600	40600	40600	0
259	20250325	162600	1000204900	40600	40600	40600	40600	0
260	20250325	162500	1000204900	40600	40600	40600	40600	0
261	20250325	162400	1000204900	40600	40600	40600	40600	0
262	20250325	162300	1000204900	40600	40600	40600	40600	0
263	20250325	162200	1000204900	40600	40600	40600	40600	0
264	20250325	162100	1000204900	40600	40600	40600	40600	0
265	20250325	162000	1000204900	40600	40600	40600	40600	0
266	20250325	161900	1000204900	40600	40600	40600	40600	0
267	20250325	161800	1000204900	40600	40600	40600	40600	0
268	20250325	161700	1000204900	40600	40600	40600	40600	0
269	20250325	161600	1000204900	40600	40600	40600	40600	0
270	20250325	161500	1000204900	40600	40600	40600	40600	0
271	20250325	161400	1000204900	40600	40600	40600	40600	0
272	20250325	161300	1000204900	40600	40600	40600	40600	934
273	20250325	161200	1000204900	40600	40600	40600	40600	0
274	20250325	161100	1000204900	40600	40600	40600	40600	0
275	20250325	161000	1000204900	40600	40600	40600	40600	0
276	20250325	160900	1000204900	40600	40600	40600	40600	0
277	20250325	160800	1000204900	40600	40600	40600	40600	0
278	20250325	160700	1000204900	40600	40600	40600	40600	0
279	20250325	160600	1000204900	40600	40600	40600	40600	0
280	20250325	160500	1000204900	40600	40600	40600	40600	0
281	20250325	160400	1000204900	40600	40600	40600	40600	0
282	20250325	160300	1000204900	40600	40600	40600	40600	0
283	20250325	160200	1000204900	40600	40600	40600	40600	0
284	20250325	160100	1000204900	40600	40600	40600	40600	0
285	20250325	160000	1000204900	40600	40600	40600	40600	0
286	20250325	155900	1000204900	40600	40600	40600	40600	0
287	20250325	155800	1000204900	40600	40600	40600	40600	0
288	20250325	155700	1000204900	40600	40600	40600	40600	0
289	20250325	155600	1000204900	40600	40600	40600	40600	0
290	20250325	155500	1000204900	40600	40600	40600	40600	0
291	20250325	155400	1000204900	40600	40600	40600	40600	0
292	20250325	155300	1000204900	40600	40600	40600	40600	0
293	20250325	155200	1000204900	40600	40600	40600	40600	0
294	20250325	155100	1000204900	40600	40600	40600	40600	0
295	20250325	155000	1000204900	40600	40600	40600	40600	0
296	20250325	154900	1000204900	40600	40600	40600	40600	0
297	20250325	154800	1000204900	40600	40600	40600	40600	0
298	20250325	154700	1000204900	40600	40600	40600	40600	0
299	20250325	154600	1000204900	40600	40600	40600	40600	0
300	20250325	154500	1000204900	40600	40600	40600	40600	0
301	20250325	154400	1000204900	40600	40600	40600	40600	0
302	20250325	154300	1000204900	40600	40600	40600	40600	934
303	20250325	154200	1000204900	40600	40600	40600	40600	0
304	20250325	154100	1000204900	40600	40600	40600	40600	0
305	20250325	154000	1000204900	40600	40600	40600	40600	0
306	20250325	153900	1000204900	40600	40600	40600	40600	0
307	20250325	153800	1000204900	40600	40600	40600	40600	0
308	20250325	153700	1000204900	40600	40600	40600	40600	0
309	20250325	153600	1000204900	40600	40600	40600	40600	0
310	20250325	153500	1000204900	40600	40600	40600	40600	0
311	20250325	153400	1000204900	40600	40600	40600	40600	0
312	20250325	153300	1000204900	40600	40600	40600	40600	0
313	20250325	153200	1000204900	40600	40600	40600	40600	0
314	20250325	153100	1000204900	40600	40600	40600	40600	0
315	20250325	153000	1000204900	40600	40600	40600	40600	934
316	20250325	152900	962284500	40700	40700	40700	40700	0
317	20250325	152800	962284500	40700	40700	40700	40700	0
318	20250325	152700	962284500	40700	40700	40700	40700	0
319	20250325	152600	962284500	40700	40700	40700	40700	0
320	20250325	152500	962284500	40700	40700	40700	40700	0
321	20250325	152400	962284500	40700	40700	40700	40700	0
322	20250325	152300	962284500	40700	40700	40700	40700	0
323	20250325	152200	962284500	40700	40700	40700	40700	0
324	20250325	152100	962284500	40700	40700	40700	40700	0
325	20250325	152000	962284500	40700	40700	40700	40700	0
326	20250325	151900	962284500	40700	40650	40700	40550	166
327	20250325	151800	955536750	40650	40650	40650	40550	87
328	20250325	151700	952002200	40550	40650	40650	40550	135
329	20250325	151600	946519900	40700	40700	40700	40550	118
330	20250325	151500	941720450	40700	40550	40700	40550	85
331	20250325	151400	938263800	40550	40700	40700	40550	93
332	20250325	151300	934486100	40650	40600	40700	40550	69
333	20250325	151200	931683100	40650	40550	40650	40550	70
334	20250325	151100	928840950	40550	40550	40650	40550	18
335	20250325	151000	928109650	40650	40550	40650	40550	31
336	20250325	150900	926850150	40650	40700	40700	40550	152
337	20250325	150800	920675300	40700	40650	40700	40650	46
338	20250325	150700	918803250	40650	40600	40650	40600	48
339	20250325	150600	916853800	40600	40650	40650	40550	66
340	20250325	150500	914173450	40650	40650	40650	40650	34
341	20250325	150400	912791350	40650	40500	40650	40500	13
342	20250325	150300	912263050	40650	40600	40650	40600	50
343	20250325	150200	910232750	40450	40600	40600	40450	75
344	20250325	150100	907191200	40600	40600	40600	40600	21
345	20250325	150000	906338600	40650	40650	40650	40650	12
346	20250325	145900	905850800	40650	40600	40650	40600	37
347	20250325	145800	904348350	40600	40600	40650	40600	107
348	20250325	145700	900004100	40600	40600	40600	40600	26
349	20250325	145600	898948500	40600	40600	40600	40600	19
350	20250325	145500	898177100	40550	40550	40550	40550	32
351	20250325	145400	896879500	40600	40600	40600	40600	5
352	20250325	145300	896676500	40600	40650	40650	40600	96
353	20250325	145200	892778650	40650	40600	40650	40600	31
354	20250325	145100	891520000	40600	40650	40650	40600	10
355	20250325	145000	891113550	40650	40650	40650	40650	33
356	20250325	144900	889772100	40600	40600	40600	40600	109
357	20250325	144800	885346700	40600	40600	40650	40600	21
358	20250325	144700	884493900	40650	40650	40650	40650	7
359	20250325	144600	884209350	40600	40600	40600	40600	7
360	20250325	144500	883925150	40600	40650	40650	40600	89
361	20250325	144400	880311700	40650	40600	40650	40600	13
362	20250325	144300	879783350	40600	40600	40600	40600	1
363	20250325	144200	879742750	40600	40600	40600	40600	1
364	20250325	144100	879702150	40600	40600	40650	40600	60
365	20250325	144000	877265750	40650	40600	40650	40600	25
366	20250325	143900	876250700	40650	40600	40650	40600	28
367	20250325	143800	875113850	40550	40600	40600	40550	66
368	20250325	143700	872435750	40600	40550	40600	40550	34
369	20250325	143600	871055700	40600	40600	40600	40600	7
370	20250325	143500	870771500	40600	40600	40600	40600	4
371	20250325	143400	870609100	40600	40600	40600	40500	197
372	20250325	143300	862619700	40550	40550	40550	40550	2
373	20250325	143200	862538600	40600	40600	40600	40600	79
374	20250325	143100	859331200	40650	40600	40650	40600	45
375	20250325	143000	857503450	40650	40650	40650	40650	1
376	20250325	142900	857462800	40600	40650	40650	40600	6
377	20250325	142800	857219000	40650	40550	40650	40550	81
378	20250325	142700	853930950	40550	40600	40600	40550	26
379	20250325	142600	852876350	40550	40600	40600	40550	4
380	20250325	142500	852714000	40550	40550	40550	40550	1
381	20250325	142400	852673450	40600	40550	40600	40550	77
382	20250325	142300	849550800	40600	40600	40600	40600	1
383	20250325	142200	849510200	40550	40550	40550	40550	6
384	20250325	142100	849266900	40600	40550	40600	40550	113
385	20250325	142000	844684100	40550	40600	40600	40550	39
386	20250325	141900	843102250	40600	40600	40600	40600	1
387	20250325	141800	843061650	40550	40600	40600	40550	8
388	20250325	141700	842736950	40600	40550	40600	40550	40
389	20250325	141600	841114450	40600	40600	40600	40600	6
390	20250325	141500	840870850	40650	40650	40700	40650	33
391	20250325	141400	839529350	40650	40650	40700	40600	69
392	20250325	141300	836724300	40650	40600	40650	40600	9
393	20250325	141200	836358650	40650	40600	40650	40600	16
394	20250325	141100	835708300	40600	40550	40600	40550	104
395	20250325	141000	831490550	40600	40600	40600	40600	49
396	20250325	140900	829501150	40650	40700	40700	40650	36
397	20250325	140800	828037300	40700	40650	40700	40650	60
398	20250325	140700	825595600	40650	40750	40750	40650	42
399	20250325	140600	823885900	40750	40750	40750	40650	117
400	20250325	140500	819120200	40600	40700	40700	40500	2842
401	20250325	140400	703854250	40700	40700	40700	40700	5
402	20250325	140300	703650750	40700	40600	40700	40600	60
403	20250325	140200	701212800	40550	40650	40650	40550	70
404	20250325	140100	698372050	40650	40600	40650	40600	7
405	20250325	140000	698087550	40600	40550	40600	40550	15
406	20250325	135900	697478650	40600	40600	40600	40600	22
407	20250325	135800	696585450	40650	40600	40650	40600	19
408	20250325	135700	695813700	40600	40600	40600	40600	6
409	20250325	135600	695570100	40600	40600	40600	40600	58
410	20250325	135500	693215300	40650	40650	40650	40650	15
411	20250325	135400	692605550	40650	40650	40650	40650	1
412	20250325	135300	692564900	40600	40600	40600	40600	0
413	20250325	135200	692564900	40600	40650	40650	40600	47
414	20250325	135100	690656000	40650	40650	40650	40650	1
415	20250325	135000	690615350	40650	40650	40650	40650	0
416	20250325	134900	690615350	40650	40600	40650	40600	9
417	20250325	134800	690249550	40650	40700	40700	40650	10
418	20250325	134700	689842850	40700	40700	40700	40700	1
419	20250325	134600	689802150	40650	40650	40650	40650	3
420	20250325	134500	689680200	40650	40600	40650	40600	38
421	20250325	134400	688137100	40650	40650	40650	40650	5
422	20250325	134300	687933850	40650	40650	40650	40650	4
423	20250325	134200	687771250	40650	40650	40650	40650	11
424	20250325	134100	687324100	40600	40600	40600	40600	31
425	20250325	134000	686065500	40650	40550	40650	40550	36
426	20250325	133900	684604100	40550	40550	40600	40550	15
427	20250325	133800	683995650	40550	40600	40650	40550	160
428	20250325	133700	677504300	40650	40650	40650	40650	5
429	20250325	133600	677301050	40650	40650	40650	40650	1
430	20250325	133500	677260400	40650	40700	40700	40650	122
431	20250325	133400	672300900	40650	40650	40650	40650	31
432	20250325	133300	671040750	40650	40750	40750	40650	20
433	20250325	133200	670227650	40750	40800	40800	40750	113
434	20250325	133100	665622350	40650	40850	40850	40650	219
435	20250325	133000	656693050	40850	40650	40850	40650	845
436	20250325	132900	622301150	40650	40650	40650	40650	35
437	20250325	132800	620878400	40600	40600	40600	40600	169
438	20250325	132700	614017000	40550	40550	40600	40550	36
439	20250325	132600	612557000	40600	40600	40600	40600	17
440	20250325	132500	611866800	40600	40600	40600	40600	8
441	20250325	132400	611542000	40600	40600	40600	40600	4
442	20250325	132300	611379600	40600	40600	40600	40600	10
443	20250325	132200	610973600	40700	40700	40700	40700	10
444	20250325	132100	610566600	40550	40650	40700	40500	503
445	20250325	132000	590182650	40600	40700	40700	40550	113
446	20250325	131900	585589400	40700	40750	40750	40700	8
447	20250325	131800	585263500	40750	40750	40750	40750	6
448	20250325	131700	585019000	40650	40700	40700	40650	64
449	20250325	131600	582415850	40750	40750	40750	40750	6
450	20250325	131500	582171350	40700	40700	40700	40700	89
451	20250325	131400	578549050	40650	40650	40650	40650	0
452	20250325	131300	578549050	40650	40700	40700	40650	43
453	20250325	131200	576800550	40700	40650	40700	40650	8
454	20250325	131100	576475200	40700	40700	40700	40700	6
455	20250325	131000	576231000	40650	40650	40650	40650	32
456	20250325	130900	574930200	40700	40700	40700	40700	15
457	20250325	130800	574319700	40650	40650	40650	40650	1
458	20250325	130700	574279050	40650	40700	40700	40650	5
459	20250325	130600	574075600	40700	40700	40700	40650	40
460	20250325	130500	572449100	40650	40650	40650	40650	0
461	20250325	130400	572449100	40650	40700	40700	40650	2
462	20250325	130300	572367750	40650	40650	40650	40650	32
463	20250325	130200	571066950	40700	40700	40700	40700	157
464	20250325	130100	564677050	40700	40600	40700	40600	277
465	20250325	130000	553412200	40550	40650	40650	40550	7
466	20250325	125900	553127750	40650	40650	40650	40600	41
467	20250325	125800	551462600	40650	40600	40650	40600	5
468	20250325	125700	551259400	40650	40650	40650	40600	8
469	20250325	125600	550934400	40650	40650	40650	40650	6
470	20250325	125500	550690500	40650	40700	40700	40650	22
471	20250325	125400	549795750	40650	40700	40700	40650	13
472	20250325	125300	549267150	40700	40650	40700	40600	24
473	20250325	125200	548292100	40650	40700	40700	40650	25
474	20250325	125100	547275650	40650	40650	40650	40650	1
475	20250325	125000	547235000	40650	40650	40650	40600	20
476	20250325	124900	546422550	40650	40650	40650	40650	1
477	20250325	124800	546381900	40650	40700	40700	40650	28
478	20250325	124700	545243450	40700	40700	40700	40700	9
479	20250325	124600	544877150	40700	40700	40700	40650	9
480	20250325	124500	544510950	40650	40650	40650	40650	12
481	20250325	124400	544023150	40700	40700	40700	40700	23
482	20250325	124300	543087050	40650	40650	40700	40650	80
483	20250325	124200	539831500	40650	40700	40700	40650	3
484	20250325	124100	539709500	40650	40700	40700	40650	43
485	20250325	124000	537961050	40700	40700	40700	40700	5
486	20250325	123900	537757550	40700	40650	40700	40600	30
487	20250325	123800	536537850	40650	40600	40650	40600	53
488	20250325	123700	534384900	40650	40650	40650	40650	6
489	20250325	123600	534141000	40650	40650	40650	40650	8
490	20250325	123500	533815800	40650	40600	40650	40600	2
491	20250325	123400	533734550	40600	40600	40600	40600	33
492	20250325	123300	532394750	40650	40650	40650	40650	15
493	20250325	123200	531785000	40650	40650	40650	40650	0
494	20250325	123100	531785000	40650	40650	40650	40600	7
495	20250325	123000	531500500	40700	40650	40700	40650	9
496	20250325	122900	531134350	40650	40650	40650	40650	46
497	20250325	122800	529264450	40650	40600	40650	40600	24
498	20250325	122700	528288950	40600	40650	40650	40600	45
499	20250325	122600	526461250	40600	40600	40600	40600	0
500	20250325	122500	526461250	40600	40600	40600	40600	0
501	20250325	122400	526461250	40600	40700	40700	40600	34
502	20250325	122300	525079000	40650	40650	40650	40650	0
503	20250325	122200	525079000	40650	40650	40650	40650	22
504	20250325	122100	524184700	40650	40650	40650	40650	6
505	20250325	122000	523940800	40650	40600	40650	40550	41
506	20250325	121900	522276000	40650	40650	40650	40650	5
507	20250325	121800	522072750	40650	40650	40650	40650	0
508	20250325	121700	522072750	40650	40650	40650	40650	29
509	20250325	121600	520893900	40650	40650	40700	40650	40
510	20250325	121500	519267450	40700	40700	40700	40700	0
511	20250325	121400	519267450	40700	40700	40700	40700	9
512	20250325	121300	518901150	40700	40650	40700	40650	35
513	20250325	121200	517478200	40650	40650	40650	40650	3
514	20250325	121100	517356250	40700	40700	40700	40700	11
515	20250325	121000	516908550	40700	40650	40700	40650	37
516	20250325	120900	515404250	40650	40650	40650	40650	71
517	20250325	120800	512518100	40650	40650	40650	40650	4
518	20250325	120700	512355500	40700	40650	40700	40650	124
519	20250325	120600	507314450	40700	40650	40700	40650	41
520	20250325	120500	505647300	40650	40700	40700	40650	10
521	20250325	120400	505240400	40700	40650	40700	40650	27
522	20250325	120300	504141800	40650	40600	40650	40550	205
523	20250325	120200	495817550	40600	40500	40600	40450	321
524	20250325	120100	482810100	40500	40500	40500	40500	10
525	20250325	120000	482405100	40450	40450	40450	40450	1
526	20250325	115900	482364650	40450	40500	40500	40450	52
527	20250325	115800	480260650	40450	40500	40500	40450	6
528	20250325	115700	480017750	40500	40450	40500	40450	7
529	20250325	115600	479734300	40450	40450	40450	40450	8
530	20250325	115500	479410700	40450	40500	40500	40450	32
531	20250325	115400	478116250	40450	40500	40500	40450	13
532	20250325	115300	477589850	40500	40500	40500	40500	3
533	20250325	115200	477468350	40500	40550	40550	40500	22
534	20250325	115100	476577050	40450	40600	40600	40450	116
535	20250325	115000	471880950	40550	40500	40550	40500	8
536	20250325	114900	471556600	40500	40500	40500	40500	1
537	20250325	114800	471516100	40500	40450	40500	40450	61
538	20250325	114700	469047950	40450	40550	40550	40450	19
539	20250325	114600	468278900	40550	40550	40550	40550	0
540	20250325	114500	468278900	40550	40550	40600	40550	31
541	20250325	114400	467021650	40600	40600	40600	40600	7
542	20250325	114300	466737450	40550	40600	40600	40550	10
543	20250325	114200	466331700	40600	40550	40600	40550	7
544	20250325	114100	466047700	40550	40550	40600	40550	39
545	20250325	114000	464465900	40550	40550	40550	40550	3
546	20250325	113900	464344250	40600	40600	40600	40600	9
547	20250325	113800	463978850	40600	40550	40600	40550	74
548	20250325	113700	460977850	40600	40600	40600	40600	1
549	20250325	113600	460937250	40550	40550	40550	40550	3
550	20250325	113500	460815600	40600	40500	40600	40500	10
551	20250325	113400	460410000	40550	40550	40650	40550	54
552	20250325	113300	458220100	40550	40550	40550	40550	0
553	20250325	113200	458220100	40550	40550	40550	40500	14
554	20250325	113100	457652550	40550	40550	40550	40500	96
555	20250325	113000	453764000	40550	40500	40550	40500	2
556	20250325	112900	453682950	40500	40500	40500	40500	1
557	20250325	112800	453642450	40550	40550	40550	40550	9
558	20250325	112700	453277500	40550	40550	40550	40550	56
559	20250325	112600	451006700	40550	40500	40550	40400	80
560	20250325	112500	447772750	40500	40700	40700	40500	412
561	20250325	112400	431068700	40600	40650	40650	40600	67
562	20250325	112300	428345650	40650	40700	40700	40650	11
563	20250325	112200	427898450	40650	40650	40650	40650	14
564	20250325	112100	427329350	40600	40600	40600	40600	1
565	20250325	112000	427288750	40600	40650	40650	40600	36
566	20250325	111900	425826900	40650	40600	40650	40600	13
567	20250325	111800	425298850	40650	40650	40650	40600	13
568	20250325	111700	424770500	40650	40700	40700	40650	17
569	20250325	111600	424079300	40700	40700	40700	40700	1
570	20250325	111500	424038600	40700	40700	40700	40700	17
571	20250325	111400	423346700	40650	40650	40650	40650	2
572	20250325	111300	423265400	40700	40700	40700	40700	13
573	20250325	111200	422736300	40750	40700	40750	40700	55
574	20250325	111100	420497750	40750	40750	40750	40750	3
575	20250325	111000	420375500	40700	40800	40800	40700	174
576	20250325	110900	413287550	40800	40800	40800	40800	11
577	20250325	110800	412838750	40800	40800	40800	40800	13
578	20250325	110700	412308350	40800	40750	40800	40700	51
579	20250325	110600	410229950	40750	40750	40750	40700	38
580	20250325	110500	408683000	40750	40700	40750	40700	39
581	20250325	110400	407095550	40650	40650	40650	40650	0
582	20250325	110300	407095550	40650	40700	40700	40650	41
583	20250325	110200	405428700	40700	40700	40700	40700	0
584	20250325	110100	405428700	40700	40700	40700	40700	2
585	20250325	110000	405347300	40700	40700	40700	40700	3
586	20250325	105900	405225200	40700	40650	40700	40650	34
587	20250325	105800	403843050	40700	40700	40700	40700	1
588	20250325	105700	403802350	40700	40700	40700	40700	4
589	20250325	105600	403639550	40600	40700	40700	40600	23
590	20250325	105500	402703550	40700	40700	40700	40700	23
591	20250325	105400	401767450	40700	40700	40700	40700	2
592	20250325	105300	401686050	40700	40700	40700	40700	69
593	20250325	105200	398877750	40650	40650	40650	40650	32
594	20250325	105100	397576950	40700	40700	40700	40700	13
595	20250325	105000	397047850	40700	40650	40700	40650	6
596	20250325	104900	396803900	40650	40650	40650	40650	24
597	20250325	104800	395828300	40650	40650	40700	40650	39
598	20250325	104700	394242750	40650	40650	40650	40650	1
599	20250325	104600	394202100	40650	40600	40650	40600	17
600	20250325	104500	393511350	40600	40600	40600	40600	62
601	20250325	104400	390994150	40700	40700	40700	40700	0
602	20250325	104300	390994150	40700	40700	40700	40600	1079
603	20250325	104200	347181350	40650	40650	40650	40650	0
604	20250325	104100	347181350	40650	40700	40700	40650	37
605	20250325	104000	345677200	40700	40700	40700	40700	4
606	20250325	103900	345514400	40650	40650	40650	40650	61
607	20250325	103800	343034750	40650	40650	40650	40650	31
608	20250325	103700	341774600	40650	40700	40700	40650	5
609	20250325	103600	341571150	40650	40700	40700	40650	2
610	20250325	103500	341489800	40650	40650	40650	40650	0
611	20250325	103400	341489800	40650	40650	40700	40600	148
612	20250325	103300	335473200	40650	40650	40650	40650	0
613	20250325	103200	335473200	40650	40650	40650	40650	5
614	20250325	103100	335269950	40600	40650	40650	40600	41
615	20250325	103000	333604850	40600	40600	40600	40600	7
616	20250325	102900	333320650	40650	40650	40650	40650	1
617	20250325	102800	333280000	40600	40600	40600	40600	33
618	20250325	102700	331940200	40600	40600	40600	40600	36
619	20250325	102600	330478600	40600	40600	40600	40600	1
620	20250325	102500	330438000	40650	40650	40650	40650	1
621	20250325	102400	330397350	40600	40650	40650	40600	117
622	20250325	102300	325646900	40650	40600	40650	40600	23
623	20250325	102200	324712500	40600	40650	40650	40600	29
624	20250325	102100	323534850	40650	40650	40650	40650	20
625	20250325	102000	322721850	40650	40650	40650	40600	68
626	20250325	101900	319959900	40650	40600	40650	40600	23
627	20250325	101800	319025850	40600	40600	40600	40600	38
628	20250325	101700	317483050	40600	40600	40600	40450	68
629	20250325	101600	314725000	40600	40600	40600	40600	20
630	20250325	101500	313913000	40550	40600	40600	40550	18
631	20250325	101400	313182300	40600	40550	40600	40550	23
632	20250325	101300	312249000	40550	40550	40550	40500	55
633	20250325	101200	310020250	40550	40500	40550	40500	22
634	20250325	101100	309128400	40500	40450	40500	40450	41
635	20250325	101000	307469300	40450	40450	40450	40400	111
636	20250325	100900	302984350	40450	40450	40450	40450	8
637	20250325	100800	302660750	40450	40450	40450	40450	2
638	20250325	100700	302579850	40450	40500	40500	40450	41
639	20250325	100600	300921350	40450	40450	40450	40450	30
640	20250325	100500	299707850	40450	40450	40450	40450	25
641	20250325	100400	298696600	40450	40550	40550	40450	35
642	20250325	100300	297279100	40500	40500	40500	40500	31
643	20250325	100200	296023600	40550	40550	40550	40500	69
644	20250325	100100	293229000	40500	40450	40550	40450	6
645	20250325	100000	292986000	40400	40500	40600	40350	377
646	20250325	095900	277753850	40500	40400	40550	40400	329
647	20250325	095800	264444400	40400	40400	40400	40400	4
648	20250325	095700	264282800	40400	40350	40400	40350	3
649	20250325	095600	264161700	40400	40400	40400	40350	32
650	20250325	095500	262868950	40450	40250	40450	40250	224
651	20250325	095400	253832800	40200	40200	40200	40200	18
652	20250325	095300	253109200	40200	40250	40250	40200	19
653	20250325	095200	252344550	40250	40300	40300	40250	9
654	20250325	095100	251982050	40250	40200	40300	40200	93
655	20250325	095000	248238350	40200	40150	40200	40100	32
656	20250325	094900	246953200	40150	40150	40150	40150	21
657	20250325	094800	246110050	40200	40200	40200	40200	0
658	20250325	094700	246110050	40200	40100	40200	40100	41
659	20250325	094600	244461950	40200	40200	40200	40200	2
660	20250325	094500	244381550	40200	40100	40200	40100	52
661	20250325	094400	242296250	40150	40150	40150	40150	1
662	20250325	094300	242256100	40200	40200	40250	40050	1596
663	20250325	094200	178196450	40200	40200	40200	40150	14
664	20250325	094100	177633750	40200	40200	40200	40200	31
665	20250325	094000	176387550	40200	40200	40200	40200	20
666	20250325	093900	175583550	40250	40200	40250	40200	8
667	20250325	093800	175261600	40300	40250	40300	40250	54
668	20250325	093700	173088050	40300	40300	40300	40300	6
669	20250325	093600	172846250	40300	40300	40350	40250	351
670	20250325	093500	158712150	40300	40350	40350	40300	2
671	20250325	093400	158631500	40300	40350	40350	40300	38
672	20250325	093300	157099800	40300	40300	40300	40300	55
673	20250325	093200	154883300	40300	40350	40350	40300	240
674	20250325	093100	145208250	40400	40400	40400	40400	34
675	20250325	093000	143834650	40450	40450	40450	40450	1
676	20250325	092900	143794200	40400	40400	40400	40400	22
677	20250325	092800	142905400	40300	40400	40450	40300	41
678	20250325	092700	141250050	40400	40400	40500	40350	234
679	20250325	092600	131798250	40450	40450	40450	40450	67
680	20250325	092500	129088100	40450	40450	40450	40450	0
681	20250325	092400	129088100	40450	40550	40550	40450	12
682	20250325	092300	128602450	40600	40550	40600	40550	2
683	20250325	092200	128521300	40600	40500	40600	40450	65
684	20250325	092100	125890800	40550	40550	40600	40550	8
685	20250325	092000	125566250	40550	40550	40550	40450	14
686	20250325	091900	124998650	40550	40550	40600	40500	27
687	20250325	091800	123903900	40600	40450	40600	40450	79
688	20250325	091700	120701100	40500	40550	40550	40500	3
689	20250325	091600	120579550	40550	40450	40550	40450	18
690	20250325	091500	119851050	40450	40450	40450	40450	0
691	20250325	091400	119851050	40450	40500	40600	40450	18
692	20250325	091300	119121750	40600	40500	40600	40450	48
693	20250325	091200	117179800	40600	40550	40600	40500	55
694	20250325	091100	114949500	40500	40600	40600	40500	101
695	20250325	091000	110850200	40650	40450	40650	40450	88
696	20250325	090900	107288550	40450	40450	40550	40450	40
697	20250325	090800	105670350	40250	40300	40450	40250	324
698	20250325	090700	92610950	40450	40550	40550	40450	505
699	20250325	090600	72145700	40550	40550	40650	40550	92
700	20250325	090500	68410000	40550	40500	40550	40400	309
701	20250325	090400	55906350	40500	40500	40750	40450	85
702	20250325	090300	52461250	40500	40500	40500	40450	48
703	20250325	090200	50517950	40500	40500	40800	40500	327
704	20250325	090100	37216400	40500	40150	40700	40150	483
705	20250325	090000	17753200	40900	40100	41000	39700	444