KissMeData/082920/min/candle-20250327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250327	195500	3708190450	24200	24200	24200	24200	1727
3	20250327	195400	3708190450	24200	24200	24200	24200	0
4	20250327	195300	3708190450	24200	24200	24200	24200	0
5	20250327	195200	3708190450	24200	24200	24200	24200	0
6	20250327	195100	3708190450	24200	24200	24200	24200	0
7	20250327	195000	3708190450	24200	24200	24200	24200	0
8	20250327	194900	3708190450	24200	24200	24200	24200	0
9	20250327	194800	3708190450	24200	24200	24200	24200	0
10	20250327	194700	3708190450	24200	24200	24200	24200	0
11	20250327	194600	3708190450	24200	24200	24200	24200	0
12	20250327	194500	3708190450	24200	24200	24200	24200	0
13	20250327	194400	3708190450	24200	24200	24200	24200	0
14	20250327	194300	3708190450	24200	24200	24200	24200	0
15	20250327	194200	3708190450	24200	24200	24200	24200	0
16	20250327	194100	3708190450	24200	24200	24200	24200	0
17	20250327	194000	3708190450	24200	24200	24200	24200	0
18	20250327	193900	3708190450	24200	24200	24200	24200	0
19	20250327	193800	3708190450	24200	24200	24200	24200	0
20	20250327	193700	3708190450	24200	24200	24200	24200	0
21	20250327	193600	3708190450	24200	24200	24200	24200	0
22	20250327	193500	3708190450	24200	24200	24200	24200	0
23	20250327	193400	3708190450	24200	24200	24200	24200	0
24	20250327	193300	3708190450	24200	24200	24200	24200	0
25	20250327	193200	3708190450	24200	24200	24200	24200	0
26	20250327	193100	3708190450	24200	24200	24200	24200	0
27	20250327	193000	3708190450	24200	24200	24200	24200	0
28	20250327	192900	3708190450	24200	24200	24200	24200	0
29	20250327	192800	3708190450	24200	24200	24200	24200	0
30	20250327	192700	3708190450	24200	24200	24200	24200	0
31	20250327	192600	3708190450	24200	24200	24200	24200	0
32	20250327	192500	3708190450	24200	24200	24200	24200	1727
33	20250327	192400	3708190450	24200	24200	24200	24200	0
34	20250327	192300	3708190450	24200	24200	24200	24200	0
35	20250327	192200	3708190450	24200	24200	24200	24200	0
36	20250327	192100	3708190450	24200	24200	24200	24200	0
37	20250327	192000	3708190450	24200	24200	24200	24200	0
38	20250327	191900	3708190450	24200	24200	24200	24200	0
39	20250327	191800	3708190450	24200	24200	24200	24200	0
40	20250327	191700	3708190450	24200	24200	24200	24200	0
41	20250327	191600	3708190450	24200	24200	24200	24200	0
42	20250327	191500	3708190450	24200	24200	24200	24200	0
43	20250327	191400	3708190450	24200	24200	24200	24200	0
44	20250327	191300	3708190450	24200	24200	24200	24200	0
45	20250327	191200	3708190450	24200	24200	24200	24200	0
46	20250327	191100	3708190450	24200	24200	24200	24200	0
47	20250327	191000	3708190450	24200	24200	24200	24200	0
48	20250327	190900	3708190450	24200	24200	24200	24200	0
49	20250327	190800	3708190450	24200	24200	24200	24200	0
50	20250327	190700	3708190450	24200	24200	24200	24200	0
51	20250327	190600	3708190450	24200	24200	24200	24200	0
52	20250327	190500	3708190450	24200	24200	24200	24200	0
53	20250327	190400	3708190450	24200	24200	24200	24200	0
54	20250327	190300	3708190450	24200	24200	24200	24200	0
55	20250327	190200	3708190450	24200	24200	24200	24200	0
56	20250327	190100	3708190450	24200	24200	24200	24200	0
57	20250327	190000	3708190450	24200	24200	24200	24200	0
58	20250327	185900	3708190450	24200	24200	24200	24200	0
59	20250327	185800	3708190450	24200	24200	24200	24200	0
60	20250327	185700	3708190450	24200	24200	24200	24200	0
61	20250327	185600	3708190450	24200	24200	24200	24200	0
62	20250327	185500	3708190450	24200	24200	24200	24200	1727
63	20250327	185400	3708190450	24200	24200	24200	24200	0
64	20250327	185300	3708190450	24200	24200	24200	24200	0
65	20250327	185200	3708190450	24200	24200	24200	24200	0
66	20250327	185100	3708190450	24200	24200	24200	24200	0
67	20250327	185000	3708190450	24200	24200	24200	24200	0
68	20250327	184900	3708190450	24200	24200	24200	24200	0
69	20250327	184800	3708190450	24200	24200	24200	24200	0
70	20250327	184700	3708190450	24200	24200	24200	24200	0
71	20250327	184600	3708190450	24200	24200	24200	24200	0
72	20250327	184500	3708190450	24200	24200	24200	24200	0
73	20250327	184400	3708190450	24200	24200	24200	24200	0
74	20250327	184300	3708190450	24200	24200	24200	24200	0
75	20250327	184200	3708190450	24200	24200	24200	24200	0
76	20250327	184100	3708190450	24200	24200	24200	24200	0
77	20250327	184000	3708190450	24200	24200	24200	24200	0
78	20250327	183900	3708190450	24200	24200	24200	24200	0
79	20250327	183800	3708190450	24200	24200	24200	24200	0
80	20250327	183700	3708190450	24200	24200	24200	24200	0
81	20250327	183600	3708190450	24200	24200	24200	24200	0
82	20250327	183500	3708190450	24200	24200	24200	24200	0
83	20250327	183400	3708190450	24200	24200	24200	24200	0
84	20250327	183300	3708190450	24200	24200	24200	24200	0
85	20250327	183200	3708190450	24200	24200	24200	24200	0
86	20250327	183100	3708190450	24200	24200	24200	24200	0
87	20250327	183000	3708190450	24200	24200	24200	24200	0
88	20250327	182900	3708190450	24200	24200	24200	24200	0
89	20250327	182800	3708190450	24200	24200	24200	24200	0
90	20250327	182700	3708190450	24200	24200	24200	24200	0
91	20250327	182600	3708190450	24200	24200	24200	24200	0
92	20250327	182500	3708190450	24200	24200	24200	24200	1727
93	20250327	182400	3708190450	24200	24200	24200	24200	0
94	20250327	182300	3708190450	24200	24200	24200	24200	0
95	20250327	182200	3708190450	24200	24200	24200	24200	0
96	20250327	182100	3708190450	24200	24200	24200	24200	0
97	20250327	182000	3708190450	24200	24200	24200	24200	0
98	20250327	181900	3708190450	24200	24200	24200	24200	0
99	20250327	181800	3708190450	24200	24200	24200	24200	0
100	20250327	181700	3708190450	24200	24200	24200	24200	0
101	20250327	181600	3708190450	24200	24200	24200	24200	0
102	20250327	181500	3708190450	24200	24200	24200	24200	0
103	20250327	181400	3708190450	24200	24200	24200	24200	0
104	20250327	181300	3708190450	24200	24200	24200	24200	0
105	20250327	181200	3708190450	24200	24200	24200	24200	0
106	20250327	181100	3708190450	24200	24200	24200	24200	0
107	20250327	181000	3708190450	24200	24200	24200	24200	0
108	20250327	180900	3708190450	24200	24200	24200	24200	0
109	20250327	180800	3708190450	24200	24200	24200	24200	0
110	20250327	180700	3708190450	24200	24200	24200	24200	0
111	20250327	180600	3708190450	24200	24200	24200	24200	0
112	20250327	180500	3708190450	24200	24200	24200	24200	0
113	20250327	180400	3708190450	24200	24200	24200	24200	0
114	20250327	180300	3708190450	24200	24200	24200	24200	0
115	20250327	180200	3708190450	24200	24200	24200	24200	0
116	20250327	180100	3708190450	24200	24200	24200	24200	0
117	20250327	180000	3708190450	24200	24200	24200	24200	0
118	20250327	175900	3708190450	24200	24200	24200	24200	0
119	20250327	175800	3708190450	24200	24200	24200	24200	0
120	20250327	175700	3708190450	24200	24200	24200	24200	0
121	20250327	175600	3708190450	24200	24200	24200	24200	0
122	20250327	175500	3708190450	24200	24200	24200	24200	1727
123	20250327	175400	3708190450	24200	24200	24200	24200	0
124	20250327	175300	3708190450	24200	24200	24200	24200	0
125	20250327	175200	3708190450	24200	24200	24200	24200	0
126	20250327	175100	3708190450	24200	24200	24200	24200	0
127	20250327	175000	3708190450	24200	24200	24200	24200	0
128	20250327	174900	3708190450	24200	24200	24200	24200	0
129	20250327	174800	3708190450	24200	24200	24200	24200	0
130	20250327	174700	3708190450	24200	24200	24200	24200	0
131	20250327	174600	3708190450	24200	24200	24200	24200	0
132	20250327	174500	3708190450	24200	24200	24200	24200	0
133	20250327	174400	3708190450	24200	24200	24200	24200	0
134	20250327	174300	3708190450	24200	24200	24200	24200	0
135	20250327	174200	3708190450	24200	24200	24200	24200	0
136	20250327	174100	3708190450	24200	24200	24200	24200	0
137	20250327	174000	3708190450	24200	24200	24200	24200	0
138	20250327	173900	3708190450	24200	24200	24200	24200	0
139	20250327	173800	3708190450	24200	24200	24200	24200	0
140	20250327	173700	3708190450	24200	24200	24200	24200	0
141	20250327	173600	3708190450	24200	24200	24200	24200	0
142	20250327	173500	3708190450	24200	24200	24200	24200	0
143	20250327	173400	3708190450	24200	24200	24200	24200	0
144	20250327	173300	3708190450	24200	24200	24200	24200	0
145	20250327	173200	3708190450	24200	24200	24200	24200	0
146	20250327	173100	3708190450	24200	24200	24200	24200	0
147	20250327	173000	3708190450	24200	24200	24200	24200	0
148	20250327	172900	3708190450	24200	24200	24200	24200	0
149	20250327	172800	3708190450	24200	24200	24200	24200	0
150	20250327	172700	3708190450	24200	24200	24200	24200	0
151	20250327	172600	3708190450	24200	24200	24200	24200	0
152	20250327	172500	3708190450	24200	24200	24200	24200	1727
153	20250327	172400	3708190450	24200	24200	24200	24200	0
154	20250327	172300	3708190450	24200	24200	24200	24200	0
155	20250327	172200	3708190450	24200	24200	24200	24200	0
156	20250327	172100	3708190450	24200	24200	24200	24200	0
157	20250327	172000	3708190450	24200	24200	24200	24200	0
158	20250327	171900	3708190450	24200	24200	24200	24200	0
159	20250327	171800	3708190450	24200	24200	24200	24200	0
160	20250327	171700	3708190450	24200	24200	24200	24200	0
161	20250327	171600	3708190450	24200	24200	24200	24200	0
162	20250327	171500	3708190450	24200	24200	24200	24200	0
163	20250327	171400	3708190450	24200	24200	24200	24200	0
164	20250327	171300	3708190450	24200	24200	24200	24200	0
165	20250327	171200	3708190450	24200	24200	24200	24200	0
166	20250327	171100	3708190450	24200	24200	24200	24200	0
167	20250327	171000	3708190450	24200	24200	24200	24200	0
168	20250327	170900	3708190450	24200	24200	24200	24200	0
169	20250327	170800	3708190450	24200	24200	24200	24200	0
170	20250327	170700	3708190450	24200	24200	24200	24200	0
171	20250327	170600	3708190450	24200	24200	24200	24200	0
172	20250327	170500	3708190450	24200	24200	24200	24200	0
173	20250327	170400	3708190450	24200	24200	24200	24200	0
174	20250327	170300	3708190450	24200	24200	24200	24200	0
175	20250327	170200	3708190450	24200	24200	24200	24200	0
176	20250327	170100	3708190450	24200	24200	24200	24200	0
177	20250327	170000	3708190450	24200	24200	24200	24200	0
178	20250327	165900	3708190450	24200	24200	24200	24200	0
179	20250327	165800	3708190450	24200	24200	24200	24200	0
180	20250327	165700	3708190450	24200	24200	24200	24200	0
181	20250327	165600	3708190450	24200	24200	24200	24200	0
182	20250327	165500	3708190450	24200	24200	24200	24200	1727
183	20250327	165400	3708190450	24200	24200	24200	24200	0
184	20250327	165300	3708190450	24200	24200	24200	24200	0
185	20250327	165200	3708190450	24200	24200	24200	24200	0
186	20250327	165100	3708190450	24200	24200	24200	24200	0
187	20250327	165000	3708190450	24200	24200	24200	24200	0
188	20250327	164900	3708190450	24200	24200	24200	24200	0
189	20250327	164800	3708190450	24200	24200	24200	24200	0
190	20250327	164700	3708190450	24200	24200	24200	24200	0
191	20250327	164600	3708190450	24200	24200	24200	24200	0
192	20250327	164500	3708190450	24200	24200	24200	24200	0
193	20250327	164400	3708190450	24200	24200	24200	24200	0
194	20250327	164300	3708190450	24200	24200	24200	24200	0
195	20250327	164200	3708190450	24200	24200	24200	24200	0
196	20250327	164100	3708190450	24200	24200	24200	24200	0
197	20250327	164000	3708190450	24200	24200	24200	24200	0
198	20250327	163900	3708190450	24200	24200	24200	24200	0
199	20250327	163800	3708190450	24200	24200	24200	24200	0
200	20250327	163700	3708190450	24200	24200	24200	24200	0
201	20250327	163600	3708190450	24200	24200	24200	24200	0
202	20250327	163500	3708190450	24200	24200	24200	24200	0
203	20250327	163400	3708190450	24200	24200	24200	24200	0
204	20250327	163300	3708190450	24200	24200	24200	24200	0
205	20250327	163200	3708190450	24200	24200	24200	24200	0
206	20250327	163100	3708190450	24200	24200	24200	24200	0
207	20250327	163000	3708190450	24200	24200	24200	24200	0
208	20250327	162900	3708190450	24200	24200	24200	24200	0
209	20250327	162800	3708190450	24200	24200	24200	24200	0
210	20250327	162700	3708190450	24200	24200	24200	24200	0
211	20250327	162600	3708190450	24200	24200	24200	24200	0
212	20250327	162500	3708190450	24200	24200	24200	24200	1727
213	20250327	162400	3708190450	24200	24200	24200	24200	0
214	20250327	162300	3708190450	24200	24200	24200	24200	0
215	20250327	162200	3708190450	24200	24200	24200	24200	0
216	20250327	162100	3708190450	24200	24200	24200	24200	0
217	20250327	162000	3708190450	24200	24200	24200	24200	0
218	20250327	161900	3708190450	24200	24200	24200	24200	0
219	20250327	161800	3708190450	24200	24200	24200	24200	0
220	20250327	161700	3708190450	24200	24200	24200	24200	0
221	20250327	161600	3708190450	24200	24200	24200	24200	0
222	20250327	161500	3708190450	24200	24200	24200	24200	0
223	20250327	161400	3708190450	24200	24200	24200	24200	0
224	20250327	161300	3708190450	24200	24200	24200	24200	0
225	20250327	161200	3708190450	24200	24200	24200	24200	0
226	20250327	161100	3708190450	24200	24200	24200	24200	0
227	20250327	161000	3708190450	24200	24200	24200	24200	0
228	20250327	160900	3708190450	24200	24200	24200	24200	0
229	20250327	160800	3708190450	24200	24200	24200	24200	0
230	20250327	160700	3708190450	24200	24200	24200	24200	0
231	20250327	160600	3708190450	24200	24200	24200	24200	0
232	20250327	160500	3708190450	24200	24200	24200	24200	0
233	20250327	160400	3708190450	24200	24200	24200	24200	0
234	20250327	160300	3708190450	24200	24200	24200	24200	0
235	20250327	160200	3708190450	24200	24200	24200	24200	0
236	20250327	160100	3708190450	24200	24200	24200	24200	0
237	20250327	160000	3708190450	24200	24200	24200	24200	0
238	20250327	155900	3708190450	24200	24200	24200	24200	0
239	20250327	155800	3708190450	24200	24200	24200	24200	0
240	20250327	155700	3708190450	24200	24200	24200	24200	0
241	20250327	155600	3708190450	24200	24200	24200	24200	0
242	20250327	155500	3708190450	24200	24200	24200	24200	1727
243	20250327	155400	3708190450	24200	24200	24200	24200	0
244	20250327	155300	3708190450	24200	24200	24200	24200	0
245	20250327	155200	3708190450	24200	24200	24200	24200	0
246	20250327	155100	3708190450	24200	24200	24200	24200	0
247	20250327	155000	3708190450	24200	24200	24200	24200	0
248	20250327	154900	3708190450	24200	24200	24200	24200	0
249	20250327	154800	3708190450	24200	24200	24200	24200	0
250	20250327	154700	3708190450	24200	24200	24200	24200	0
251	20250327	154600	3708190450	24200	24200	24200	24200	0
252	20250327	154500	3708190450	24200	24200	24200	24200	0
253	20250327	154400	3708190450	24200	24200	24200	24200	0
254	20250327	154300	3708190450	24200	24200	24200	24200	0
255	20250327	154200	3708190450	24200	24200	24200	24200	0
256	20250327	154100	3708190450	24200	24200	24200	24200	0
257	20250327	154000	3708190450	24200	24200	24200	24200	0
258	20250327	153900	3708190450	24200	24200	24200	24200	0
259	20250327	153800	3708190450	24200	24200	24200	24200	0
260	20250327	153700	3708190450	24200	24200	24200	24200	0
261	20250327	153600	3708190450	24200	24200	24200	24200	0
262	20250327	153500	3708190450	24200	24200	24200	24200	0
263	20250327	153400	3708190450	24200	24200	24200	24200	0
264	20250327	153300	3708190450	24200	24200	24200	24200	0
265	20250327	153200	3708190450	24200	24200	24200	24200	0
266	20250327	153100	3708190450	24200	24200	24200	24200	0
267	20250327	153000	3708190450	24200	24200	24200	24200	1727
268	20250327	152900	3666397050	24150	24150	24150	24150	0
269	20250327	152800	3666397050	24150	24150	24150	24150	0
270	20250327	152700	3666397050	24150	24150	24150	24150	0
271	20250327	152600	3666397050	24150	24150	24150	24150	0
272	20250327	152500	3666397050	24150	24150	24150	24150	0
273	20250327	152400	3666397050	24150	24150	24150	24150	0
274	20250327	152300	3666397050	24150	24150	24150	24150	0
275	20250327	152200	3666397050	24150	24150	24150	24150	0
276	20250327	152100	3666397050	24150	24150	24150	24150	0
277	20250327	152000	3666397050	24150	24150	24150	24150	0
278	20250327	151900	3666397050	24150	24200	24200	24150	386
279	20250327	151800	3657060850	24150	24200	24200	24150	353
280	20250327	151700	3648527550	24200	24200	24250	24150	350
281	20250327	151600	3640058550	24200	24200	24200	24150	364
282	20250327	151500	3631250200	24200	24250	24250	24150	179
283	20250327	151400	3626918600	24200	24250	24250	24200	140
284	20250327	151300	3623523900	24200	24200	24250	24200	203
285	20250327	151200	3618610700	24200	24150	24200	24150	109
286	20250327	151100	3615973900	24150	24200	24200	24150	31
287	20250327	151000	3615223800	24200	24200	24200	24150	33
288	20250327	150900	3614426500	24200	24100	24200	24100	51
289	20250327	150800	3613194100	24200	24200	24200	24200	60
290	20250327	150700	3611742100	24200	24200	24200	24100	34
291	20250327	150600	3610921100	24200	24150	24200	24150	19
292	20250327	150500	3610461750	24150	24150	24150	24100	31
293	20250327	150400	3609714000	24150	24100	24150	24100	146
294	20250327	150300	3606195300	24100	24150	24150	24100	348
295	20250327	150200	3597808150	24150	24100	24150	24100	196
296	20250327	150100	3593080700	24150	24150	24150	24100	771
297	20250327	150000	3574496050	24200	24150	24200	24100	307
298	20250327	145900	3567080350	24150	24150	24150	24100	138
299	20250327	145800	3563750900	24150	24100	24200	24100	653
300	20250327	145700	3547981000	24150	24200	24200	24150	22
301	20250327	145600	3547449400	24200	24200	24200	24150	419
302	20250327	145500	3537325300	24250	24200	24250	24100	144
303	20250327	145400	3533846700	24150	24200	24200	24100	128
304	20250327	145300	3530756850	24150	24150	24150	24100	343
305	20250327	145200	3522476550	24100	24100	24150	24100	155
306	20250327	145100	3518738350	24100	24100	24100	24050	111
307	20250327	145000	3516064950	24050	24100	24100	24050	140
308	20250327	144900	3512693150	24100	24150	24150	24100	202
309	20250327	144800	3507824800	24150	24100	24150	24100	37
310	20250327	144700	3506932950	24200	24150	24200	24100	197
311	20250327	144600	3502176200	24150	24150	24200	24100	79
312	20250327	144500	3500268800	24150	24150	24150	24100	110
313	20250327	144400	3497616100	24200	24150	24200	24150	85
314	20250327	144300	3495562600	24150	24200	24200	24100	211
315	20250327	144200	3490467550	24100	24150	24200	24100	104
316	20250327	144100	3487954150	24150	24250	24250	24150	77
317	20250327	144000	3486092900	24250	24200	24250	24150	352
318	20250327	143900	3477575425	24200	24200	24200	24200	49
319	20250327	143800	3476389625	24200	24200	24250	24150	223
320	20250327	143700	3471000625	24200	24150	24200	24050	114
321	20250327	143600	3468249925	24050	24100	24100	24050	132
322	20250327	143500	3465072025	24100	24050	24100	24050	66
323	20250327	143400	3463484375	24050	24100	24100	24050	185
324	20250327	143300	3459034025	24050	24100	24100	24050	208
325	20250327	143200	3454027325	24100	24150	24150	24050	218
326	20250327	143100	3448777425	24150	24050	24150	24050	58
327	20250327	143000	3447377025	24150	24200	24200	24050	3424
328	20250327	142900	3364815425	24150	24200	24200	24100	85
329	20250327	142800	3362765225	24200	24300	24350	24200	273
330	20250327	142700	3356131325	24250	24200	24300	24150	760
331	20250327	142600	3337703225	24250	24200	24250	24000	17945
332	20250327	142500	2906575625	24200	24250	24250	24200	89
333	20250327	142400	2904421325	24250	24200	24250	24200	339
334	20250327	142300	2896205675	24200	24200	24200	24200	42
335	20250327	142200	2895189275	24250	24250	24250	24150	540
336	20250327	142100	2882121075	24250	24250	24250	24200	24
337	20250327	142000	2881539975	24250	24250	24250	24200	146
338	20250327	141900	2878006475	24200	24250	24250	24200	230
339	20250327	141800	2872429875	24250	24250	24300	24250	566
340	20250327	141700	2858704175	24250	24250	24300	24250	245
341	20250327	141600	2852762725	24250	24200	24250	24200	217
342	20250327	141500	2847511025	24200	24200	24200	24200	67
343	20250327	141400	2845889625	24250	24200	24250	24200	44
344	20250327	141300	2844824675	24200	24250	24250	24200	167
345	20250327	141200	2840783125	24250	24250	24250	24200	73
346	20250327	141100	2839014575	24250	24250	24300	24250	257
347	20250327	141000	2832782125	24250	24300	24300	24250	248
348	20250327	140900	2826767925	24250	24300	24300	24250	80
349	20250327	140800	2824827875	24250	24300	24300	24250	35
350	20250327	140700	2823978425	24300	24250	24300	24250	139
351	20250327	140600	2820607575	24300	24250	24300	24250	87
352	20250327	140500	2818497475	24300	24350	24350	24250	277
353	20250327	140400	2811766375	24250	24250	24300	24200	185
354	20250327	140300	2807279675	24300	24250	24300	24200	373
355	20250327	140200	2798236125	24250	24200	24250	24200	91
356	20250327	140100	2796033675	24200	24250	24250	24200	44
357	20250327	140000	2794968725	24250	24200	24250	24200	74
358	20250327	135900	2793177625	24200	24250	24250	24200	51
359	20250327	135800	2791943375	24250	24200	24250	24200	76
360	20250327	135700	2790103975	24200	24250	24250	24200	100
361	20250327	135600	2787683275	24200	24250	24300	24200	260
362	20250327	135500	2781379775	24250	24300	24300	24200	51
363	20250327	135400	2780143225	24250	24200	24250	24200	75
364	20250327	135300	2778326375	24250	24250	24250	24200	263
365	20250327	135200	2771948775	24250	24250	24250	24250	18
366	20250327	135100	2771512275	24300	24300	24300	24250	115
367	20250327	135000	2768723225	24250	24250	24250	24250	64
368	20250327	134900	2767171225	24300	24300	24300	24250	72
369	20250327	134800	2765424825	24300	24300	24300	24250	227
370	20250327	134700	2759919175	24300	24300	24300	24250	72
371	20250327	134600	2758169625	24250	24250	24300	24250	176
372	20250327	134500	2753897625	24250	24250	24250	24250	25
373	20250327	134400	2753291375	24250	24250	24300	24250	193
374	20250327	134300	2748604000	24300	24300	24300	24250	690
375	20250327	134200	2731838550	24250	24250	24250	24250	46
376	20250327	134100	2730723050	24250	24250	24300	24250	63
377	20250327	134000	2729195150	24250	24300	24300	24250	97
378	20250327	133900	2726842700	24300	24350	24350	24300	578
379	20250327	133800	2712794100	24400	24350	24400	24250	204
380	20250327	133700	2707830350	24350	24300	24400	24200	379
381	20250327	133600	2698610400	24350	24250	24350	24100	6829
382	20250327	133500	2533506100	24200	24300	24300	24200	111
383	20250327	133400	2530813850	24300	24250	24300	24250	44
384	20250327	133300	2529746400	24250	24250	24300	24200	397
385	20250327	133200	2520118050	24250	24300	24300	24200	88
386	20250327	133100	2517986100	24250	24250	24250	24200	282
387	20250327	133000	2511148650	24250	24250	24250	24250	94
388	20250327	132900	2508869150	24300	24250	24300	24250	805
389	20250327	132800	2489345000	24250	24250	24300	24250	424
390	20250327	132700	2479062950	24250	24350	24350	24250	255
391	20250327	132600	2472869000	24300	24300	24300	24250	223
392	20250327	132500	2467452500	24300	24350	24350	24250	202
393	20250327	132400	2462542750	24350	24300	24350	24300	223
394	20250327	132300	2457123650	24350	24300	24350	24300	72
395	20250327	132200	2455373850	24300	24300	24350	24300	367
396	20250327	132100	2446452750	24350	24300	24350	24250	128
397	20250327	132000	2443342350	24350	24300	24350	24250	106
398	20250327	131900	2440767800	24300	24250	24300	24250	89
399	20250327	131800	2438607350	24250	24300	24300	24250	165
400	20250327	131700	2434598800	24300	24300	24350	24250	221
401	20250327	131600	2429229800	24300	24300	24300	24250	57
402	20250327	131500	2427845800	24300	24300	24300	24250	77
403	20250327	131400	2425976800	24250	24300	24300	24250	170
404	20250327	131300	2421848400	24300	24300	24300	24300	35
405	20250327	131200	2420997900	24300	24300	24350	24300	221
406	20250327	131100	2415627450	24300	24300	24350	24300	85
407	20250327	131000	2413561450	24300	24300	24350	24300	54
408	20250327	130900	2412249100	24300	24300	24300	24300	78
409	20250327	130800	2410353700	24350	24300	24350	24300	93
410	20250327	130700	2408093750	24350	24250	24350	24250	625
411	20250327	130600	2392900700	24300	24300	24300	24250	131
412	20250327	130500	2389721700	24300	24300	24300	24250	112
413	20250327	130400	2387002400	24300	24300	24300	24250	96
414	20250327	130300	2384673600	24300	24250	24300	24250	205
415	20250327	130200	2379697550	24300	24300	24300	24250	113
416	20250327	130100	2376954500	24300	24250	24300	24250	130
417	20250327	130000	2373799800	24250	24300	24300	24250	24
418	20250327	125900	2373217700	24300	24250	24300	24250	539
419	20250327	125800	2360145050	24250	24350	24350	24250	563
420	20250327	125700	2346473450	24350	24300	24350	24300	87
421	20250327	125600	2344358250	24300	24350	24350	24300	43
422	20250327	125500	2343313000	24350	24350	24350	24300	127
423	20250327	125400	2340225400	24350	24300	24350	24300	116
424	20250327	125300	2337404750	24300	24300	24300	24250	101
425	20250327	125200	2334951800	24300	24250	24300	24250	316
426	20250327	125100	2327276650	24350	24300	24350	24250	164
427	20250327	125000	2323292350	24300	24350	24350	24300	81
428	20250327	124900	2321324000	24350	24400	24450	24300	5698
429	20250327	124800	2182833150	24400	24350	24400	24300	174
430	20250327	124700	2178594000	24350	24350	24400	24350	35
431	20250327	124600	2177741500	24400	24400	24450	24300	430
432	20250327	124500	2167253600	24350	24250	24350	24250	435
433	20250327	124400	2156685900	24300	24300	24300	24250	34
434	20250327	124300	2155860950	24300	24250	24300	24250	226
435	20250327	124200	2150380200	24250	24250	24300	24250	50
436	20250327	124100	2149167650	24250	24300	24300	24250	68
437	20250327	124000	2147518500	24300	24300	24300	24250	54
438	20250327	123900	2146207550	24300	24300	24300	24250	139
439	20250327	123800	2142835550	24300	24300	24300	24250	48
440	20250327	123700	2141670150	24300	24300	24300	24250	67
441	20250327	123600	2140044300	24300	24300	24300	24250	133
442	20250327	123500	2136817800	24300	24300	24300	24250	72
443	20250327	123400	2135069900	24300	24300	24300	24300	202
444	20250327	123300	2130161300	24300	24250	24300	24200	173
445	20250327	123200	2125968350	24250	24300	24350	24250	163
446	20250327	123100	2122010900	24350	24300	24350	24300	145
447	20250327	123000	2118487250	24300	24350	24350	24300	60
448	20250327	122900	2117027400	24400	24350	24400	24350	34
449	20250327	122800	2116199350	24350	24350	24400	24300	126
450	20250327	122700	2113130400	24300	24300	24300	24200	342
451	20250327	122600	2104824750	24300	24250	24300	24250	98
452	20250327	122500	2102446150	24300	24250	24300	24250	207
453	20250327	122400	2097426200	24200	24200	24300	24150	1783
454	20250327	122300	2054278750	24250	24200	24300	24150	3525
455	20250327	122200	1968966850	24300	24350	24350	24150	7899
456	20250327	122100	1777334250	24350	24400	24400	24350	99
457	20250327	122000	1774920850	24400	24400	24450	24400	151
458	20250327	121900	1771233500	24400	24400	24400	24350	765
459	20250327	121800	1752570100	24400	24400	24400	24350	88
460	20250327	121700	1750425300	24450	24350	24450	24350	314
461	20250327	121600	1742762750	24400	24450	24450	24350	155
462	20250327	121500	1738979650	24400	24400	24450	24350	730
463	20250327	121400	1721165750	24400	24350	24400	24350	115
464	20250327	121300	1718363300	24350	24400	24450	24350	80
465	20250327	121200	1716412150	24400	24450	24450	24400	138
466	20250327	121100	1713042550	24450	24400	24450	24350	756
467	20250327	121000	1694593900	24400	24400	24450	24400	104
468	20250327	120900	1692056200	24450	24400	24450	24400	105
469	20250327	120800	1689494000	24400	24400	24400	24400	39
470	20250327	120700	1688542400	24400	24400	24400	24400	134
471	20250327	120600	1685272800	24450	24450	24450	24400	535
472	20250327	120500	1672218500	24400	24400	24400	24400	91
473	20250327	120400	1669998100	24400	24400	24450	24400	86
474	20250327	120300	1667899550	24400	24400	24400	24400	157
475	20250327	120200	1664068750	24450	24400	24450	24400	89
476	20250327	120100	1661897000	24450	24400	24450	24400	45
477	20250327	120000	1660798950	24400	24400	24450	24400	208
478	20250327	115900	1655723000	24400	24400	24400	24400	322
479	20250327	115800	1647866200	24400	24450	24450	24400	594
480	20250327	115700	1633372400	24450	24400	24450	24400	100
481	20250327	115600	1630932350	24400	24450	24450	24400	66
482	20250327	115500	1629321800	24400	24450	24450	24400	28
483	20250327	115400	1628638250	24450	24450	24450	24400	214
484	20250327	115300	1623406100	24450	24400	24450	24400	261
485	20250327	115200	1617029350	24450	24450	24450	24400	43
486	20250327	115100	1615978150	24450	24450	24450	24450	128
487	20250327	115000	1612848550	24450	24450	24450	24450	52
488	20250327	114900	1611577150	24500	24450	24500	24425	348
489	20250327	114800	1603062525	24450	24450	24475	24450	44
490	20250327	114700	1601986650	24450	24450	24450	24450	214
491	20250327	114600	1596754350	24475	24500	24500	24475	225
492	20250327	114500	1591241925	24500	24500	24525	24500	193
493	20250327	114400	1586513375	24525	24500	24525	24500	140
494	20250327	114300	1583083350	24500	24525	24525	24500	82
495	20250327	114200	1581074300	24550	24450	24550	24450	378
496	20250327	114100	1571815250	24500	24450	24500	24450	292
497	20250327	114000	1564675350	24450	24550	24550	24450	1102
498	20250327	113900	1537682950	24550	24500	24550	24500	37
499	20250327	113800	1536776300	24500	24500	24550	24500	286
500	20250327	113700	1529769250	24550	24500	24550	24500	608
501	20250327	113600	1514871750	24500	24550	24550	24500	100
502	20250327	113500	1512421600	24550	24500	24550	24500	76
503	20250327	113400	1510559400	24550	24600	24600	24500	105
504	20250327	113300	1507985550	24500	24550	24600	24500	196
505	20250327	113200	1503171100	24550	24550	24600	24550	430
506	20250327	113100	1492614425	24550	24600	24600	24550	138
507	20250327	113000	1489226075	24550	24550	24550	24500	45
508	20250327	112900	1488121475	24550	24550	24550	24500	406
509	20250327	112800	1478156725	24525	24500	24550	24500	103
510	20250327	112700	1475632275	24500	24550	24550	24500	49
511	20250327	112600	1474431575	24500	24550	24600	24500	116
512	20250327	112500	1471581475	24550	24500	24550	24500	360
513	20250327	112400	1462760625	24600	24550	24600	24500	230
514	20250327	112300	1457108725	24550	24600	24600	24550	135
515	20250327	112200	1453794275	24600	24550	24600	24550	550
516	20250327	112100	1440291675	24550	24550	24550	24550	73
517	20250327	112000	1438499525	24600	24550	24600	24550	85
518	20250327	111900	1436412575	24550	24600	24600	24550	9
519	20250327	111800	1436191425	24550	24600	24600	24550	279
520	20250327	111700	1429341675	24600	24550	24600	24550	66
521	20250327	111600	1427721325	24550	24650	24650	24550	223
522	20250327	111500	1422237475	24650	24550	24650	24550	145
523	20250327	111400	1418672025	24550	24600	24600	24550	138
524	20250327	111300	1415278225	24600	24650	24650	24550	64
525	20250327	111200	1413703525	24550	24600	24650	24550	1142
526	20250327	111100	1385617775	24600	24650	24650	24600	188
527	20250327	111000	1380992575	24600	24600	24600	24600	24
528	20250327	110900	1380402175	24600	24600	24650	24600	92
529	20250327	110800	1378138775	24600	24650	24650	24600	113
530	20250327	110700	1375358375	24650	24600	24650	24600	365
531	20250327	110600	1366378225	24600	24550	24600	24550	327
532	20250327	110500	1358337325	24550	24600	24600	24550	77
533	20250327	110400	1356446675	24550	24550	24600	24550	70
534	20250327	110300	1354728125	24550	24550	24600	24550	642
535	20250327	110200	1338966275	24550	24600	24600	24550	181
536	20250327	110100	1334520475	24550	24600	24600	24550	203
537	20250327	110000	1329533175	24600	24600	24600	24550	180
538	20250327	105900	1325107725	24600	24550	24600	24550	108
539	20250327	105800	1322456225	24600	24550	24600	24550	57
540	20250327	105700	1321056625	24600	24600	24600	24550	61
541	20250327	105600	1319558275	24600	24550	24600	24500	196
542	20250327	105500	1314747075	24550	24500	24550	24500	206
543	20250327	105400	1309695275	24500	24500	24550	24500	146
544	20250327	105300	1306118025	24550	24500	24550	24500	85
545	20250327	105200	1304034625	24500	24450	24550	24450	209
546	20250327	105100	1298916225	24450	24500	24500	24450	76
547	20250327	105000	1297057525	24500	24450	24500	24450	116
548	20250327	104900	1294218875	24500	24500	24500	24450	217
549	20250327	104800	1288906725	24500	24400	24500	24350	387
550	20250327	104700	1279465325	24400	24400	24450	24400	290
551	20250327	104600	1272389225	24400	24475	24475	24400	881
552	20250327	104500	1250871075	24450	24450	24450	24450	102
553	20250327	104400	1248377175	24450	24400	24450	24400	27
554	20250327	104300	1247717175	24450	24450	24450	24450	54
555	20250327	104200	1246396875	24400	24400	24450	24400	122
556	20250327	104100	1243420025	24400	24500	24500	24400	248
557	20250327	104000	1237356475	24450	24450	24500	24450	112
558	20250327	103900	1234615975	24450	24500	24600	24450	358
559	20250327	103800	1225843075	24500	24450	24500	24350	3090
560	20250327	103700	1150424925	24400	24450	24450	24400	344
561	20250327	103600	1142017275	24450	24450	24450	24400	1687
562	20250327	103500	1100845425	24450	24450	24450	24400	590
563	20250327	103400	1086425425	24450	24400	24450	24400	322
564	20250327	103300	1078552675	24400	24400	24450	24400	135
565	20250327	103200	1075258425	24400	24500	24500	24400	980
566	20250327	103100	1051300475	24500	24450	24500	24450	19
567	20250327	103000	1050835875	24450	24500	24500	24450	136
568	20250327	102900	1047510425	24500	24500	24500	24450	202
569	20250327	102800	1042565175	24500	24500	24500	24450	161
570	20250327	102700	1038623475	24500	24550	24550	24500	82
571	20250327	102600	1036611725	24600	24550	24600	24550	193
572	20250327	102500	1031870475	24600	24550	24600	24550	50
573	20250327	102400	1030641525	24550	24550	24600	24500	686
574	20250327	102300	1013799575	24500	24650	24700	24500	340
575	20250327	102200	1005435375	24550	24550	24650	24450	677
576	20250327	102100	988815425	24550	24550	24550	24400	92
577	20250327	102000	986566075	24550	24450	24550	24450	143
578	20250327	101900	983064275	24550	24450	24550	24450	257
579	20250327	101800	976778225	24450	24400	24450	24400	243
580	20250327	101700	970848025	24400	24300	24400	24300	772
581	20250327	101600	952048675	24300	24300	24350	24300	324
582	20250327	101500	944172500	24300	24400	24400	24300	964
583	20250327	101400	920701500	24400	24400	24400	24300	2675
584	20250327	101300	855595900	24450	24400	24500	24400	414
585	20250327	101200	845482550	24400	24450	24500	24400	2106
586	20250327	101100	794082650	24500	24500	24500	24450	608
587	20250327	101000	779216050	24550	24550	24600	24400	4676
588	20250327	100900	664674750	24550	24550	24550	24500	1208
589	20250327	100800	635022500	24550	24600	24600	24500	147
590	20250327	100700	631414550	24600	24600	24650	24500	1722
591	20250327	100600	589147050	24650	24600	24650	24550	593
592	20250327	100500	574581050	24600	24650	24650	24550	1160
593	20250327	100400	546050950	24650	24600	24650	24600	1504
594	20250327	100300	509043600	24650	24600	24650	24600	886
595	20250327	100200	487237450	24650	24650	24700	24600	1025
596	20250327	100100	461979600	24650	24700	24750	24650	424
597	20250327	100000	451495950	24750	24750	24750	24650	2310
598	20250327	095900	394437750	24800	24750	24800	24700	307
599	20250327	095800	386841150	24750	24750	24800	24700	699
600	20250327	095700	369539950	24750	24750	24800	24750	132
601	20250327	095600	366272350	24850	24800	24850	24750	78
602	20250327	095500	364339050	24850	24800	24850	24800	20
603	20250327	095400	363842650	24750	24800	24900	24750	487
604	20250327	095300	351768300	24800	24750	24800	24750	302
605	20250327	095200	344285500	24800	24800	24800	24750	297
606	20250327	095100	336932700	24850	24850	24850	24750	1420
607	20250327	095000	301720850	24800	24800	24900	24800	71
608	20250327	094900	299959450	24900	24800	24950	24800	229
609	20250327	094800	294271150	24900	24800	24900	24800	145
610	20250327	094700	290660950	24800	24850	24900	24800	162
611	20250327	094600	286639000	24850	24900	24900	24850	301
612	20250327	094500	279157900	24900	24800	24900	24800	122
613	20250327	094400	276129000	24800	24800	24900	24750	668
614	20250327	094300	259564300	24850	24850	24900	24800	182
615	20250327	094200	255042450	24950	24850	24950	24850	347
616	20250327	094100	246416100	24950	24900	24950	24800	210
617	20250327	094000	241198700	24800	24900	24950	24800	3734
618	20250327	093900	148399050	24900	24950	24950	24900	9
619	20250327	093800	148174650	25000	24950	25000	24950	416
620	20250327	093700	137793550	24950	25000	25000	24950	172
621	20250327	093600	133495850	24950	25100	25100	24950	832
622	20250327	093500	112693450	25100	25100	25100	25100	10
623	20250327	093400	112442450	25100	25100	25100	25100	1
624	20250327	093300	112417350	25100	25100	25100	25100	6
625	20250327	093200	112266750	25100	25100	25100	25100	4
626	20250327	093100	112166350	25100	25100	25100	25100	0
627	20250327	093000	112166350	25100	25050	25100	25050	28
628	20250327	092900	111464400	25050	25050	25050	25050	10
629	20250327	092800	111213900	25050	25050	25050	25050	2
630	20250327	092700	111163800	25050	25050	25050	25050	0
631	20250327	092600	111163800	25050	25050	25100	25050	95
632	20250327	092500	108783850	25050	25100	25100	25000	186
633	20250327	092400	104125300	25050	25050	25050	25050	16
634	20250327	092300	103724500	25050	25100	25100	25050	17
635	20250327	092200	103298550	25050	25100	25100	25050	22
636	20250327	092100	102747400	25100	25100	25100	25100	3
637	20250327	092000	102672100	25100	25150	25150	25050	180
638	20250327	091900	98160500	25150	25150	25150	25150	41
639	20250327	091800	97129350	25100	25100	25100	25100	0
640	20250327	091700	97129350	25100	25100	25100	25100	10
641	20250327	091600	96878350	25200	25150	25200	25100	260
642	20250327	091500	90338250	25150	25050	25150	25050	348
643	20250327	091400	81607000	25100	25100	25100	25100	1
644	20250327	091300	81581900	25100	25100	25100	25050	199
645	20250327	091200	76592000	25000	25050	25100	25000	40
646	20250327	091100	75591300	25000	25000	25000	25000	0
647	20250327	091000	75591300	25000	25100	25100	25000	27
648	20250327	090900	74915950	25050	25050	25050	25050	0
649	20250327	090800	74915950	25050	25100	25100	25050	22
650	20250327	090700	74364350	25100	25050	25100	25000	384
651	20250327	090600	64736900	25050	25050	25100	25050	146
652	20250327	090500	61079200	25150	25050	25150	25050	740
653	20250327	090400	42539300	25050	25150	25150	25050	26
654	20250327	090300	41887150	25200	25050	25200	25000	989
655	20250327	090200	17115050	25100	25000	25100	25000	102
656	20250327	090100	14563650	24900	25000	25100	24850	303
657	20250327	090000	7000000	25000	25000	25000	25000	280