KissMeData/195870/min/candle-20250327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250327	203500	1775092925	28200	28200	28200	28200	1335
3	20250327	203400	1775092925	28200	28200	28200	28200	0
4	20250327	203300	1775092925	28200	28200	28200	28200	0
5	20250327	203200	1775092925	28200	28200	28200	28200	0
6	20250327	203100	1775092925	28200	28200	28200	28200	0
7	20250327	203000	1775092925	28200	28200	28200	28200	0
8	20250327	202900	1775092925	28200	28200	28200	28200	0
9	20250327	202800	1775092925	28200	28200	28200	28200	0
10	20250327	202700	1775092925	28200	28200	28200	28200	0
11	20250327	202600	1775092925	28200	28200	28200	28200	0
12	20250327	202500	1775092925	28200	28200	28200	28200	0
13	20250327	202400	1775092925	28200	28200	28200	28200	0
14	20250327	202300	1775092925	28200	28200	28200	28200	0
15	20250327	202200	1775092925	28200	28200	28200	28200	0
16	20250327	202100	1775092925	28200	28200	28200	28200	0
17	20250327	202000	1775092925	28200	28200	28200	28200	0
18	20250327	201900	1775092925	28200	28200	28200	28200	0
19	20250327	201800	1775092925	28200	28200	28200	28200	0
20	20250327	201700	1775092925	28200	28200	28200	28200	0
21	20250327	201600	1775092925	28200	28200	28200	28200	0
22	20250327	201500	1775092925	28200	28200	28200	28200	0
23	20250327	201400	1775092925	28200	28200	28200	28200	0
24	20250327	201300	1775092925	28200	28200	28200	28200	0
25	20250327	201200	1775092925	28200	28200	28200	28200	0
26	20250327	201100	1775092925	28200	28200	28200	28200	0
27	20250327	201000	1775092925	28200	28200	28200	28200	0
28	20250327	200900	1775092925	28200	28200	28200	28200	0
29	20250327	200800	1775092925	28200	28200	28200	28200	0
30	20250327	200700	1775092925	28200	28200	28200	28200	0
31	20250327	200600	1775092925	28200	28200	28200	28200	0
32	20250327	200500	1775092925	28200	28200	28200	28200	1335
33	20250327	200400	1775092925	28200	28200	28200	28200	0
34	20250327	200300	1775092925	28200	28200	28200	28200	0
35	20250327	200200	1775092925	28200	28200	28200	28200	0
36	20250327	200100	1775092925	28200	28200	28200	28200	0
37	20250327	200000	1775092925	28200	28200	28200	28200	0
38	20250327	195900	1775092925	28200	28200	28200	28200	0
39	20250327	195800	1775092925	28200	28200	28200	28200	0
40	20250327	195700	1775092925	28200	28200	28200	28200	0
41	20250327	195600	1775092925	28200	28200	28200	28200	0
42	20250327	195500	1775092925	28200	28200	28200	28200	0
43	20250327	195400	1775092925	28200	28200	28200	28200	0
44	20250327	195300	1775092925	28200	28200	28200	28200	0
45	20250327	195200	1775092925	28200	28200	28200	28200	0
46	20250327	195100	1775092925	28200	28200	28200	28200	0
47	20250327	195000	1775092925	28200	28200	28200	28200	0
48	20250327	194900	1775092925	28200	28200	28200	28200	0
49	20250327	194800	1775092925	28200	28200	28200	28200	0
50	20250327	194700	1775092925	28200	28200	28200	28200	0
51	20250327	194600	1775092925	28200	28200	28200	28200	0
52	20250327	194500	1775092925	28200	28200	28200	28200	0
53	20250327	194400	1775092925	28200	28200	28200	28200	0
54	20250327	194300	1775092925	28200	28200	28200	28200	0
55	20250327	194200	1775092925	28200	28200	28200	28200	0
56	20250327	194100	1775092925	28200	28200	28200	28200	0
57	20250327	194000	1775092925	28200	28200	28200	28200	0
58	20250327	193900	1775092925	28200	28200	28200	28200	0
59	20250327	193800	1775092925	28200	28200	28200	28200	0
60	20250327	193700	1775092925	28200	28200	28200	28200	0
61	20250327	193600	1775092925	28200	28200	28200	28200	0
62	20250327	193500	1775092925	28200	28200	28200	28200	1335
63	20250327	193400	1775092925	28200	28200	28200	28200	0
64	20250327	193300	1775092925	28200	28200	28200	28200	0
65	20250327	193200	1775092925	28200	28200	28200	28200	0
66	20250327	193100	1775092925	28200	28200	28200	28200	0
67	20250327	193000	1775092925	28200	28200	28200	28200	0
68	20250327	192900	1775092925	28200	28200	28200	28200	0
69	20250327	192800	1775092925	28200	28200	28200	28200	0
70	20250327	192700	1775092925	28200	28200	28200	28200	0
71	20250327	192600	1775092925	28200	28200	28200	28200	0
72	20250327	192500	1775092925	28200	28200	28200	28200	0
73	20250327	192400	1775092925	28200	28200	28200	28200	0
74	20250327	192300	1775092925	28200	28200	28200	28200	0
75	20250327	192200	1775092925	28200	28200	28200	28200	0
76	20250327	192100	1775092925	28200	28200	28200	28200	0
77	20250327	192000	1775092925	28200	28200	28200	28200	0
78	20250327	191900	1775092925	28200	28200	28200	28200	0
79	20250327	191800	1775092925	28200	28200	28200	28200	0
80	20250327	191700	1775092925	28200	28200	28200	28200	0
81	20250327	191600	1775092925	28200	28200	28200	28200	0
82	20250327	191500	1775092925	28200	28200	28200	28200	0
83	20250327	191400	1775092925	28200	28200	28200	28200	0
84	20250327	191300	1775092925	28200	28200	28200	28200	0
85	20250327	191200	1775092925	28200	28200	28200	28200	0
86	20250327	191100	1775092925	28200	28200	28200	28200	0
87	20250327	191000	1775092925	28200	28200	28200	28200	0
88	20250327	190900	1775092925	28200	28200	28200	28200	0
89	20250327	190800	1775092925	28200	28200	28200	28200	0
90	20250327	190700	1775092925	28200	28200	28200	28200	0
91	20250327	190600	1775092925	28200	28200	28200	28200	0
92	20250327	190500	1775092925	28200	28200	28200	28200	1335
93	20250327	190400	1775092925	28200	28200	28200	28200	0
94	20250327	190300	1775092925	28200	28200	28200	28200	0
95	20250327	190200	1775092925	28200	28200	28200	28200	0
96	20250327	190100	1775092925	28200	28200	28200	28200	0
97	20250327	190000	1775092925	28200	28200	28200	28200	0
98	20250327	185900	1775092925	28200	28200	28200	28200	0
99	20250327	185800	1775092925	28200	28200	28200	28200	0
100	20250327	185700	1775092925	28200	28200	28200	28200	0
101	20250327	185600	1775092925	28200	28200	28200	28200	0
102	20250327	185500	1775092925	28200	28200	28200	28200	0
103	20250327	185400	1775092925	28200	28200	28200	28200	0
104	20250327	185300	1775092925	28200	28200	28200	28200	0
105	20250327	185200	1775092925	28200	28200	28200	28200	0
106	20250327	185100	1775092925	28200	28200	28200	28200	0
107	20250327	185000	1775092925	28200	28200	28200	28200	0
108	20250327	184900	1775092925	28200	28200	28200	28200	0
109	20250327	184800	1775092925	28200	28200	28200	28200	0
110	20250327	184700	1775092925	28200	28200	28200	28200	0
111	20250327	184600	1775092925	28200	28200	28200	28200	0
112	20250327	184500	1775092925	28200	28200	28200	28200	0
113	20250327	184400	1775092925	28200	28200	28200	28200	0
114	20250327	184300	1775092925	28200	28200	28200	28200	0
115	20250327	184200	1775092925	28200	28200	28200	28200	0
116	20250327	184100	1775092925	28200	28200	28200	28200	0
117	20250327	184000	1775092925	28200	28200	28200	28200	0
118	20250327	183900	1775092925	28200	28200	28200	28200	0
119	20250327	183800	1775092925	28200	28200	28200	28200	0
120	20250327	183700	1775092925	28200	28200	28200	28200	0
121	20250327	183600	1775092925	28200	28200	28200	28200	0
122	20250327	183500	1775092925	28200	28200	28200	28200	1335
123	20250327	183400	1775092925	28200	28200	28200	28200	0
124	20250327	183300	1775092925	28200	28200	28200	28200	0
125	20250327	183200	1775092925	28200	28200	28200	28200	0
126	20250327	183100	1775092925	28200	28200	28200	28200	0
127	20250327	183000	1775092925	28200	28200	28200	28200	0
128	20250327	182900	1775092925	28200	28200	28200	28200	0
129	20250327	182800	1775092925	28200	28200	28200	28200	0
130	20250327	182700	1775092925	28200	28200	28200	28200	0
131	20250327	182600	1775092925	28200	28200	28200	28200	0
132	20250327	182500	1775092925	28200	28200	28200	28200	0
133	20250327	182400	1775092925	28200	28200	28200	28200	0
134	20250327	182300	1775092925	28200	28200	28200	28200	0
135	20250327	182200	1775092925	28200	28200	28200	28200	0
136	20250327	182100	1775092925	28200	28200	28200	28200	0
137	20250327	182000	1775092925	28200	28200	28200	28200	0
138	20250327	181900	1775092925	28200	28200	28200	28200	0
139	20250327	181800	1775092925	28200	28200	28200	28200	0
140	20250327	181700	1775092925	28200	28200	28200	28200	0
141	20250327	181600	1775092925	28200	28200	28200	28200	0
142	20250327	181500	1775092925	28200	28200	28200	28200	0
143	20250327	181400	1775092925	28200	28200	28200	28200	0
144	20250327	181300	1775092925	28200	28200	28200	28200	0
145	20250327	181200	1775092925	28200	28200	28200	28200	0
146	20250327	181100	1775092925	28200	28200	28200	28200	0
147	20250327	181000	1775092925	28200	28200	28200	28200	0
148	20250327	180900	1775092925	28200	28200	28200	28200	0
149	20250327	180800	1775092925	28200	28200	28200	28200	0
150	20250327	180700	1775092925	28200	28200	28200	28200	0
151	20250327	180600	1775092925	28200	28200	28200	28200	0
152	20250327	180500	1775092925	28200	28200	28200	28200	1335
153	20250327	180400	1775092925	28200	28200	28200	28200	0
154	20250327	180300	1775092925	28200	28200	28200	28200	0
155	20250327	180200	1775092925	28200	28200	28200	28200	0
156	20250327	180100	1775092925	28200	28200	28200	28200	0
157	20250327	180000	1775092925	28200	28200	28200	28200	0
158	20250327	175900	1775092925	28200	28200	28200	28200	0
159	20250327	175800	1775092925	28200	28200	28200	28200	0
160	20250327	175700	1775092925	28200	28200	28200	28200	0
161	20250327	175600	1775092925	28200	28200	28200	28200	0
162	20250327	175500	1775092925	28200	28200	28200	28200	0
163	20250327	175400	1775092925	28200	28200	28200	28200	0
164	20250327	175300	1775092925	28200	28200	28200	28200	0
165	20250327	175200	1775092925	28200	28200	28200	28200	0
166	20250327	175100	1775092925	28200	28200	28200	28200	0
167	20250327	175000	1775092925	28200	28200	28200	28200	0
168	20250327	174900	1775092925	28200	28200	28200	28200	0
169	20250327	174800	1775092925	28200	28200	28200	28200	0
170	20250327	174700	1775092925	28200	28200	28200	28200	0
171	20250327	174600	1775092925	28200	28200	28200	28200	0
172	20250327	174500	1775092925	28200	28200	28200	28200	0
173	20250327	174400	1775092925	28200	28200	28200	28200	0
174	20250327	174300	1775092925	28200	28200	28200	28200	0
175	20250327	174200	1775092925	28200	28200	28200	28200	0
176	20250327	174100	1775092925	28200	28200	28200	28200	0
177	20250327	174000	1775092925	28200	28200	28200	28200	0
178	20250327	173900	1775092925	28200	28200	28200	28200	0
179	20250327	173800	1775092925	28200	28200	28200	28200	0
180	20250327	173700	1775092925	28200	28200	28200	28200	0
181	20250327	173600	1775092925	28200	28200	28200	28200	0
182	20250327	173500	1775092925	28200	28200	28200	28200	1335
183	20250327	173400	1775092925	28200	28200	28200	28200	0
184	20250327	173300	1775092925	28200	28200	28200	28200	0
185	20250327	173200	1775092925	28200	28200	28200	28200	0
186	20250327	173100	1775092925	28200	28200	28200	28200	0
187	20250327	173000	1775092925	28200	28200	28200	28200	0
188	20250327	172900	1775092925	28200	28200	28200	28200	0
189	20250327	172800	1775092925	28200	28200	28200	28200	0
190	20250327	172700	1775092925	28200	28200	28200	28200	0
191	20250327	172600	1775092925	28200	28200	28200	28200	0
192	20250327	172500	1775092925	28200	28200	28200	28200	0
193	20250327	172400	1775092925	28200	28200	28200	28200	0
194	20250327	172300	1775092925	28200	28200	28200	28200	0
195	20250327	172200	1775092925	28200	28200	28200	28200	0
196	20250327	172100	1775092925	28200	28200	28200	28200	0
197	20250327	172000	1775092925	28200	28200	28200	28200	0
198	20250327	171900	1775092925	28200	28200	28200	28200	0
199	20250327	171800	1775092925	28200	28200	28200	28200	0
200	20250327	171700	1775092925	28200	28200	28200	28200	0
201	20250327	171600	1775092925	28200	28200	28200	28200	0
202	20250327	171500	1775092925	28200	28200	28200	28200	0
203	20250327	171400	1775092925	28200	28200	28200	28200	0
204	20250327	171300	1775092925	28200	28200	28200	28200	0
205	20250327	171200	1775092925	28200	28200	28200	28200	0
206	20250327	171100	1775092925	28200	28200	28200	28200	0
207	20250327	171000	1775092925	28200	28200	28200	28200	0
208	20250327	170900	1775092925	28200	28200	28200	28200	0
209	20250327	170800	1775092925	28200	28200	28200	28200	0
210	20250327	170700	1775092925	28200	28200	28200	28200	0
211	20250327	170600	1775092925	28200	28200	28200	28200	0
212	20250327	170500	1775092925	28200	28200	28200	28200	1335
213	20250327	170400	1775092925	28200	28200	28200	28200	0
214	20250327	170300	1775092925	28200	28200	28200	28200	0
215	20250327	170200	1775092925	28200	28200	28200	28200	0
216	20250327	170100	1775092925	28200	28200	28200	28200	0
217	20250327	170000	1775092925	28200	28200	28200	28200	0
218	20250327	165900	1775092925	28200	28200	28200	28200	0
219	20250327	165800	1775092925	28200	28200	28200	28200	0
220	20250327	165700	1775092925	28200	28200	28200	28200	0
221	20250327	165600	1775092925	28200	28200	28200	28200	0
222	20250327	165500	1775092925	28200	28200	28200	28200	0
223	20250327	165400	1775092925	28200	28200	28200	28200	0
224	20250327	165300	1775092925	28200	28200	28200	28200	0
225	20250327	165200	1775092925	28200	28200	28200	28200	0
226	20250327	165100	1775092925	28200	28200	28200	28200	0
227	20250327	165000	1775092925	28200	28200	28200	28200	0
228	20250327	164900	1775092925	28200	28200	28200	28200	0
229	20250327	164800	1775092925	28200	28200	28200	28200	0
230	20250327	164700	1775092925	28200	28200	28200	28200	0
231	20250327	164600	1775092925	28200	28200	28200	28200	0
232	20250327	164500	1775092925	28200	28200	28200	28200	0
233	20250327	164400	1775092925	28200	28200	28200	28200	0
234	20250327	164300	1775092925	28200	28200	28200	28200	0
235	20250327	164200	1775092925	28200	28200	28200	28200	0
236	20250327	164100	1775092925	28200	28200	28200	28200	0
237	20250327	164000	1775092925	28200	28200	28200	28200	0
238	20250327	163900	1775092925	28200	28200	28200	28200	0
239	20250327	163800	1775092925	28200	28200	28200	28200	0
240	20250327	163700	1775092925	28200	28200	28200	28200	0
241	20250327	163600	1775092925	28200	28200	28200	28200	0
242	20250327	163500	1775092925	28200	28200	28200	28200	1335
243	20250327	163400	1775092925	28200	28200	28200	28200	0
244	20250327	163300	1775092925	28200	28200	28200	28200	0
245	20250327	163200	1775092925	28200	28200	28200	28200	0
246	20250327	163100	1775092925	28200	28200	28200	28200	0
247	20250327	163000	1775092925	28200	28200	28200	28200	0
248	20250327	162900	1775092925	28200	28200	28200	28200	0
249	20250327	162800	1775092925	28200	28200	28200	28200	0
250	20250327	162700	1775092925	28200	28200	28200	28200	0
251	20250327	162600	1775092925	28200	28200	28200	28200	0
252	20250327	162500	1775092925	28200	28200	28200	28200	0
253	20250327	162400	1775092925	28200	28200	28200	28200	0
254	20250327	162300	1775092925	28200	28200	28200	28200	0
255	20250327	162200	1775092925	28200	28200	28200	28200	0
256	20250327	162100	1775092925	28200	28200	28200	28200	0
257	20250327	162000	1775092925	28200	28200	28200	28200	0
258	20250327	161900	1775092925	28200	28200	28200	28200	0
259	20250327	161800	1775092925	28200	28200	28200	28200	0
260	20250327	161700	1775092925	28200	28200	28200	28200	0
261	20250327	161600	1775092925	28200	28200	28200	28200	0
262	20250327	161500	1775092925	28200	28200	28200	28200	0
263	20250327	161400	1775092925	28200	28200	28200	28200	0
264	20250327	161300	1775092925	28200	28200	28200	28200	0
265	20250327	161200	1775092925	28200	28200	28200	28200	0
266	20250327	161100	1775092925	28200	28200	28200	28200	0
267	20250327	161000	1775092925	28200	28200	28200	28200	0
268	20250327	160900	1775092925	28200	28200	28200	28200	0
269	20250327	160800	1775092925	28200	28200	28200	28200	0
270	20250327	160700	1775092925	28200	28200	28200	28200	0
271	20250327	160600	1775092925	28200	28200	28200	28200	0
272	20250327	160500	1775092925	28200	28200	28200	28200	1335
273	20250327	160400	1775092925	28200	28200	28200	28200	0
274	20250327	160300	1775092925	28200	28200	28200	28200	0
275	20250327	160200	1775092925	28200	28200	28200	28200	0
276	20250327	160100	1775092925	28200	28200	28200	28200	0
277	20250327	160000	1775092925	28200	28200	28200	28200	0
278	20250327	155900	1775092925	28200	28200	28200	28200	0
279	20250327	155800	1775092925	28200	28200	28200	28200	0
280	20250327	155700	1775092925	28200	28200	28200	28200	0
281	20250327	155600	1775092925	28200	28200	28200	28200	0
282	20250327	155500	1775092925	28200	28200	28200	28200	0
283	20250327	155400	1775092925	28200	28200	28200	28200	0
284	20250327	155300	1775092925	28200	28200	28200	28200	0
285	20250327	155200	1775092925	28200	28200	28200	28200	0
286	20250327	155100	1775092925	28200	28200	28200	28200	0
287	20250327	155000	1775092925	28200	28200	28200	28200	0
288	20250327	154900	1775092925	28200	28200	28200	28200	0
289	20250327	154800	1775092925	28200	28200	28200	28200	0
290	20250327	154700	1775092925	28200	28200	28200	28200	0
291	20250327	154600	1775092925	28200	28200	28200	28200	0
292	20250327	154500	1775092925	28200	28200	28200	28200	0
293	20250327	154400	1775092925	28200	28200	28200	28200	0
294	20250327	154300	1775092925	28200	28200	28200	28200	0
295	20250327	154200	1775092925	28200	28200	28200	28200	0
296	20250327	154100	1775092925	28200	28200	28200	28200	0
297	20250327	154000	1775092925	28200	28200	28200	28200	0
298	20250327	153900	1775092925	28200	28200	28200	28200	0
299	20250327	153800	1775092925	28200	28200	28200	28200	0
300	20250327	153700	1775092925	28200	28200	28200	28200	0
301	20250327	153600	1775092925	28200	28200	28200	28200	0
302	20250327	153500	1775092925	28200	28200	28200	28200	1335
303	20250327	153400	1775092925	28200	28200	28200	28200	0
304	20250327	153300	1775092925	28200	28200	28200	28200	0
305	20250327	153200	1775092925	28200	28200	28200	28200	0
306	20250327	153100	1775092925	28200	28200	28200	28200	0
307	20250327	153000	1775092925	28200	28200	28200	28200	1335
308	20250327	152900	1737445925	28200	28200	28200	28200	0
309	20250327	152800	1737445925	28200	28200	28200	28200	0
310	20250327	152700	1737445925	28200	28200	28200	28200	0
311	20250327	152600	1737445925	28200	28200	28200	28200	0
312	20250327	152500	1737445925	28200	28200	28200	28200	0
313	20250327	152400	1737445925	28200	28200	28200	28200	0
314	20250327	152300	1737445925	28200	28200	28200	28200	0
315	20250327	152200	1737445925	28200	28200	28200	28200	0
316	20250327	152100	1737445925	28200	28200	28200	28200	0
317	20250327	152000	1737445925	28200	28200	28200	28200	0
318	20250327	151900	1737445925	28200	28250	28250	28200	422
319	20250327	151800	1725524525	28250	28200	28250	28200	268
320	20250327	151700	1717954775	28200	28250	28250	28200	59
321	20250327	151600	1716288225	28250	28300	28300	28250	121
322	20250327	151500	1712868025	28300	28250	28300	28250	161
323	20250327	151400	1708319025	28250	28300	28300	28250	265
324	20250327	151300	1700829725	28300	28300	28300	28250	80
325	20250327	151200	1698565875	28300	28300	28300	28300	165
326	20250327	151100	1693896375	28300	28300	28300	28300	83
327	20250327	151000	1691547475	28300	28300	28300	28250	63
328	20250327	150900	1689764625	28300	28300	28300	28250	186
329	20250327	150800	1684503800	28250	28300	28300	28250	88
330	20250327	150700	1682013625	28300	28300	28300	28200	187
331	20250327	150600	1676733875	28250	28250	28250	28200	214
332	20250327	150500	1670693125	28250	28250	28250	28200	100
333	20250327	150400	1667868525	28250	28250	28250	28200	265
334	20250327	150300	1660394225	28250	28250	28250	28250	23
335	20250327	150200	1659744475	28250	28200	28250	28200	36
336	20250327	150100	1658728175	28250	28250	28250	28250	0
337	20250327	150000	1658728175	28250	28200	28250	28200	88
338	20250327	145900	1656245375	28200	28200	28250	28200	57
339	20250327	145800	1654636950	28200	28200	28200	28200	50
340	20250327	145700	1653226950	28250	28200	28250	28200	65
341	20250327	145600	1651392900	28250	28250	28250	28250	87
342	20250327	145500	1648935150	28250	28250	28250	28250	58
343	20250327	145400	1647296650	28200	28200	28200	28200	199
344	20250327	145300	1641684850	28250	28250	28250	28250	23
345	20250327	145200	1641035100	28250	28250	28250	28250	61
346	20250327	145100	1639311850	28200	28200	28200	28200	0
347	20250327	145000	1639311850	28200	28200	28250	28200	1146
348	20250327	144900	1606993400	28250	28300	28300	28250	139
349	20250327	144800	1603065500	28250	28250	28250	28250	278
350	20250327	144700	1595212000	28250	28250	28250	28250	175
351	20250327	144600	1590268250	28250	28300	28300	28250	24
352	20250327	144500	1589589100	28250	28250	28250	28250	69
353	20250327	144400	1587639850	28300	28250	28300	28250	25
354	20250327	144300	1586932500	28250	28300	28300	28250	27
355	20250327	144200	1586168600	28300	28300	28300	28300	0
356	20250327	144100	1586168600	28300	28250	28300	28250	93
357	20250327	144000	1583540475	28275	28250	28300	28250	36
358	20250327	143900	1582522300	28250	28250	28250	28250	7
359	20250327	143800	1582324550	28300	28300	28300	28300	22
360	20250327	143700	1581701950	28300	28250	28300	28250	63
361	20250327	143600	1579921050	28250	28250	28250	28250	1
362	20250327	143500	1579892800	28300	28250	28300	28250	215
363	20250327	143400	1573817900	28300	28300	28300	28300	23
364	20250327	143300	1573167000	28300	28300	28300	28300	160
365	20250327	143200	1568639000	28250	28250	28300	28250	23
366	20250327	143100	1567989150	28250	28300	28300	28250	522
367	20250327	143000	1553216850	28250	28250	28300	28250	44
368	20250327	142900	1551972700	28250	28300	28300	28250	9
369	20250327	142800	1551718050	28250	28300	28300	28250	34
370	20250327	142700	1550756350	28300	28300	28300	28250	33
371	20250327	142600	1549822950	28300	28300	28300	28300	2
372	20250327	142500	1549766350	28250	28250	28300	28250	240
373	20250327	142400	1542985200	28300	28300	28300	28250	78
374	20250327	142300	1540778250	28300	28250	28300	28250	29
375	20250327	142200	1539958900	28250	28300	28300	28250	61
376	20250327	142100	1538233050	28250	28250	28300	28250	353
377	20250327	142000	1528245750	28200	28200	28250	28200	83
378	20250327	141900	1525905100	28250	28200	28250	28200	25
379	20250327	141800	1525198900	28250	28250	28250	28200	74
380	20250327	141700	1523109650	28250	28200	28250	28200	11
381	20250327	141600	1522799400	28250	28250	28250	28200	38
382	20250327	141500	1521726600	28200	28200	28250	28200	51
383	20250327	141400	1520287250	28200	28200	28200	28200	30
384	20250327	141300	1519441250	28250	28200	28250	28200	33
385	20250327	141200	1518509500	28250	28250	28300	28200	99
386	20250327	141100	1515715150	28200	28300	28300	28200	91
387	20250327	141000	1513146750	28200	28200	28200	28200	189
388	20250327	140900	1507816950	28300	28300	28300	28300	23
389	20250327	140800	1507166050	28200	28300	28300	28200	47
390	20250327	140700	1505838350	28200	28200	28200	28200	38
391	20250327	140600	1504766750	28300	28200	28300	28200	22
392	20250327	140500	1504144250	28250	28200	28250	28200	106
393	20250327	140400	1501153850	28250	28250	28250	28250	3
394	20250327	140300	1501069100	28200	28200	28200	28200	23
395	20250327	140200	1500420500	28200	28250	28250	28200	369
396	20250327	140100	1490014650	28250	28200	28250	28200	29
397	20250327	140000	1489196350	28200	28300	28300	28200	30
398	20250327	135900	1488349850	28300	28200	28300	28200	21
399	20250327	135800	1487757300	28200	28300	28300	28200	10
400	20250327	135700	1487475200	28300	28300	28300	28200	19
401	20250327	135600	1486939150	28200	28200	28250	28200	33
402	20250327	135500	1486008100	28200	28200	28250	28200	26
403	20250327	135400	1485274700	28250	28250	28250	28200	11
404	20250327	135300	1484964400	28250	28250	28250	28250	46
405	20250327	135200	1483664900	28300	28200	28300	28200	8
406	20250327	135100	1483438750	28200	28250	28250	28200	26
407	20250327	135000	1482705250	28250	28250	28300	28200	28
408	20250327	134900	1481914250	28250	28250	28250	28250	0
409	20250327	134800	1481914250	28250	28250	28250	28250	109
410	20250327	134700	1478835000	28300	28250	28300	28250	448
411	20250327	134600	1466158200	28250	28250	28250	28250	23
412	20250327	134500	1465508450	28300	28300	28300	28250	19
413	20250327	134400	1464971400	28250	28250	28250	28250	23
414	20250327	134300	1464321650	28250	28300	28300	28250	12
415	20250327	134200	1463982500	28300	28300	28300	28300	1
416	20250327	134100	1463954200	28250	28250	28250	28250	76
417	20250327	134000	1461807200	28250	28300	28300	28200	57
418	20250327	133900	1460197450	28200	28200	28200	28200	16
419	20250327	133800	1459746250	28200	28300	28300	28200	46
420	20250327	133700	1458448400	28250	28250	28250	28250	26
421	20250327	133600	1457713900	28250	28250	28250	28250	23
422	20250327	133500	1457064150	28300	28250	28300	28250	16
423	20250327	133400	1456612000	28250	28250	28250	28250	9
424	20250327	133300	1456357750	28300	28300	28300	28250	16
425	20250327	133200	1455905400	28250	28250	28250	28250	0
426	20250327	133100	1455905400	28250	28250	28250	28250	28
427	20250327	133000	1455114400	28250	28200	28250	28200	100
428	20250327	132900	1452291200	28250	28200	28250	28200	39
429	20250327	132800	1451191000	28250	28200	28250	28200	464
430	20250327	132700	1438105850	28250	28200	28250	28200	10
431	20250327	132600	1437823800	28200	28300	28300	28200	23
432	20250327	132500	1437174700	28300	28200	28300	28200	14
433	20250327	132400	1436779800	28200	28250	28250	28200	11
434	20250327	132300	1436469550	28200	28300	28300	28200	25
435	20250327	132200	1435764000	28200	28200	28200	28200	1
436	20250327	132100	1435735800	28200	28250	28300	28200	14
437	20250327	132000	1435340600	28200	28250	28250	28200	72
438	20250327	131900	1433308350	28250	28200	28250	28200	18
439	20250327	131800	1432800300	28250	28250	28250	28250	8
440	20250327	131700	1432574300	28250	28200	28250	28200	19
441	20250327	131600	1432038000	28250	28250	28250	28200	17
442	20250327	131500	1431558200	28200	28200	28200	28200	6209
443	20250327	131400	1256464400	28250	28275	28275	28250	6
444	20250327	131300	1256294775	28300	28300	28300	28250	66
445	20250327	131200	1254430075	28250	28300	28300	28250	24
446	20250327	131100	1253751975	28300	28250	28300	28200	24
447	20250327	131000	1253073975	28200	28250	28250	28200	39
448	20250327	130900	1251973925	28250	28300	28300	28250	12
449	20250327	130800	1251634775	28300	28300	28300	28300	2
450	20250327	130700	1251578175	28250	28250	28250	28250	9
451	20250327	130600	1251323925	28300	28250	28300	28250	19
452	20250327	130500	1250787125	28200	28200	28200	28200	59
453	20250327	130400	1249123325	28200	28200	28250	28200	258
454	20250327	130300	1241844125	28250	28250	28250	28200	117
455	20250327	130200	1238539525	28200	28200	28200	28200	31
456	20250327	130100	1237665325	28250	28250	28250	28250	5
457	20250327	130000	1237524075	28200	28200	28200	28200	22
458	20250327	125900	1236903675	28250	28200	28250	28200	15
459	20250327	125800	1236480375	28250	28250	28250	28250	4
460	20250327	125700	1236367375	28200	28200	28200	28150	72
461	20250327	125600	1234337425	28250	28150	28250	28150	18
462	20250327	125500	1233830525	28150	28200	28200	28150	257
463	20250327	125400	1226584225	28200	28200	28200	28200	45
464	20250327	125300	1225315225	28200	28200	28200	28200	34
465	20250327	125200	1224356425	28200	28250	28250	28200	30
466	20250327	125100	1223510275	28200	28200	28200	28200	0
467	20250327	125000	1223510275	28200	28250	28250	28200	31
468	20250327	124900	1222635625	28250	28200	28250	28200	53
469	20250327	124800	1221140575	28200	28200	28200	28200	1
470	20250327	124700	1221112375	28250	28200	28250	28200	85
471	20250327	124600	1218711875	28200	28200	28200	28200	3
472	20250327	124500	1218627275	28150	28150	28150	28150	22
473	20250327	124400	1218007975	28200	28150	28200	28150	367
474	20250327	124300	1207659675	28150	28200	28200	28150	19
475	20250327	124200	1207124300	28200	28200	28200	28150	34
476	20250327	124100	1206165875	28150	28200	28200	28150	15
477	20250327	124000	1205743575	28200	28200	28200	28150	45
478	20250327	123900	1204475925	28200	28150	28200	28150	13
479	20250327	123800	1204109825	28150	28150	28150	28150	11
480	20250327	123700	1203800175	28200	28200	28200	28150	30
481	20250327	123600	1202954875	28200	28200	28250	28150	1172
482	20250327	123500	1169904425	28250	28300	28300	28200	73
483	20250327	123400	1167843775	28200	28200	28200	28200	0
484	20250327	123300	1167843775	28200	28300	28300	28200	143
485	20250327	123200	1163802925	28300	28200	28300	28200	13
486	20250327	123100	1163435925	28250	28250	28250	28250	100
487	20250327	123000	1160610925	28200	28250	28250	28200	126
488	20250327	122900	1157052525	28250	28250	28250	28250	5
489	20250327	122800	1156911275	28250	28250	28250	28250	9
490	20250327	122700	1156657025	28300	28300	28300	28250	4
491	20250327	122600	1156543875	28200	28200	28250	28200	132
492	20250327	122500	1152816425	28200	28200	28250	28200	41
493	20250327	122400	1151660025	28250	28200	28250	28200	301
494	20250327	122300	1143171775	28200	28250	28250	28200	13
495	20250327	122200	1142804975	28250	28200	28250	28200	25
496	20250327	122100	1142099875	28250	28200	28250	28200	12
497	20250327	122000	1141761425	28250	28200	28250	28200	17
498	20250327	121900	1141281825	28200	28250	28250	28200	71
499	20250327	121800	1139279125	28250	28300	28300	28200	130
500	20250327	121700	1135606575	28250	28250	28250	28250	266
501	20250327	121600	1128092075	28250	28250	28250	28250	161
502	20250327	121500	1123543825	28250	28250	28300	28250	37
503	20250327	121400	1122498325	28250	28250	28250	28250	19
504	20250327	121300	1121961575	28250	28300	28300	28250	15
505	20250327	121200	1121537675	28250	28250	28250	28250	9
506	20250327	121100	1121283425	28250	28250	28250	28250	8
507	20250327	121000	1121057425	28300	28250	28300	28250	19
508	20250327	120900	1120520425	28300	28250	28300	28250	10
509	20250327	120800	1120237875	28350	28250	28350	28250	37
510	20250327	120700	1119192125	28250	28250	28250	28250	0
511	20250327	120600	1119192125	28250	28350	28350	28250	13
512	20250327	120500	1118824575	28350	28250	28350	28250	10
513	20250327	120400	1118541975	28350	28350	28350	28350	6
514	20250327	120300	1118371875	28350	28350	28350	28250	15
515	20250327	120200	1117947675	28350	28250	28350	28250	27
516	20250327	120100	1117184425	28300	28250	28350	28250	22
517	20250327	120000	1116562025	28300	28300	28300	28300	10
518	20250327	115900	1116279025	28300	28300	28300	28300	50
519	20250327	115800	1114864025	28300	28250	28300	28200	166
520	20250327	115700	1110169325	28200	28250	28250	28200	2
521	20250327	115600	1110112875	28250	28300	28300	28200	98
522	20250327	115500	1107344625	28250	28250	28250	28250	52
523	20250327	115400	1105875625	28250	28250	28250	28250	23
524	20250327	115300	1105225875	28300	28300	28300	28300	5
525	20250327	115200	1105084375	28250	28250	28250	28250	9
526	20250327	115100	1104830125	28250	28200	28300	28200	105
527	20250327	115000	1101860175	28200	28300	28300	28200	853
528	20250327	114900	1077775675	28300	28350	28350	28300	43
529	20250327	114800	1076558525	28300	28300	28300	28300	37
530	20250327	114700	1075511425	28300	28300	28300	28300	28
531	20250327	114600	1074719025	28300	28300	28350	28300	28
532	20250327	114500	1073926375	28300	28300	28300	28300	37
533	20250327	114400	1072879275	28300	28300	28350	28300	27
534	20250327	114300	1072114975	28300	28300	28300	28300	28
535	20250327	114200	1071322575	28300	28300	28300	28300	23
536	20250327	114100	1070671675	28350	28400	28400	28300	96
537	20250327	114000	1067949675	28400	28400	28400	28400	1
538	20250327	113900	1067921275	28350	28400	28400	28350	15
539	20250327	113800	1067495725	28350	28350	28350	28350	9
540	20250327	113700	1067240575	28350	28350	28350	28350	12
541	20250327	113600	1066900375	28400	28400	28400	28400	4
542	20250327	113500	1066786775	28350	28350	28350	28350	73
543	20250327	113400	1064717225	28350	28300	28350	28300	14
544	20250327	113300	1064320775	28300	28300	28300	28300	210
545	20250327	113200	1058377775	28300	28300	28300	28250	337
546	20250327	113100	1048842175	28250	28250	28250	28250	23
547	20250327	113000	1048192425	28300	28300	28300	28300	28
548	20250327	112900	1047400025	28250	28250	28300	28250	14
549	20250327	112800	1047004325	28250	28250	28250	28250	247
550	20250327	112700	1040026575	28300	28250	28300	28250	26
551	20250327	112600	1039291225	28250	28250	28250	28250	0
552	20250327	112500	1039291225	28250	28300	28300	28250	40
553	20250327	112400	1038159650	28300	28250	28300	28250	691
554	20250327	112300	1018604800	28250	28250	28250	28250	22
555	20250327	112200	1017983300	28300	28300	28300	28250	20
556	20250327	112100	1017417800	28300	28300	28300	28250	158
557	20250327	112000	1012951600	28300	28300	28300	28250	15
558	20250327	111900	1012527600	28250	28250	28250	28250	27
559	20250327	111800	1011764850	28250	28300	28300	28250	87
560	20250327	111700	1009304550	28300	28250	28300	28250	13
561	20250327	111600	1008937100	28300	28300	28300	28300	35
562	20250327	111500	1007946600	28250	28300	28300	28250	13
563	20250327	111400	1007579150	28250	28250	28250	28250	33
564	20250327	111300	1006646900	28250	28250	28250	28250	0
565	20250327	111200	1006646900	28250	28250	28300	28250	16
566	20250327	111100	1006194650	28250	28250	28250	28250	88
567	20250327	111000	1003708650	28300	28250	28300	28250	13
568	20250327	110900	1003341200	28250	28250	28250	28250	224
569	20250327	110800	997013200	28250	28250	28250	28250	210
570	20250327	110700	991080700	28300	28250	28300	28250	14
571	20250327	110600	990684950	28250	28225	28250	28200	94
572	20250327	110500	988030050	28200	28200	28250	28200	46
573	20250327	110400	986732600	28250	28300	28300	28250	55
574	20250327	110300	985178650	28300	28250	28300	28250	14
575	20250327	110200	984782950	28250	28250	28250	28250	0
576	20250327	110100	984782950	28250	28250	28300	28250	215
577	20250327	110000	978709100	28300	28250	28300	28250	29
578	20250327	105900	977888950	28300	28250	28300	28250	91
579	20250327	105800	975317400	28250	28300	28300	28250	12
580	20250327	105700	974978250	28250	28250	28250	28250	40
581	20250327	105600	973848250	28250	28250	28250	28200	322
582	20250327	105500	964752800	28250	28300	28300	28250	73
583	20250327	105400	962690350	28300	28250	28300	28250	14
584	20250327	105300	962294600	28300	28250	28300	28250	92
585	20250327	105200	959691800	28250	28300	28300	28250	40
586	20250327	105100	958561200	28250	28300	28300	28250	793
587	20250327	105000	936158825	28300	28250	28300	28250	97
588	20250327	104900	933418175	28250	28250	28300	28250	396
589	20250327	104800	922227325	28300	28350	28350	28250	1145
590	20250327	104700	889825325	28350	28400	28400	28350	808
591	20250327	104600	866917925	28400	28400	28400	28350	886
592	20250327	104500	841774825	28350	28400	28400	28350	776
593	20250327	104400	819768700	28350	28400	28400	28350	73
594	20250327	104300	817696650	28400	28350	28400	28350	167
595	20250327	104200	812956950	28400	28350	28400	28350	15
596	20250327	104100	812531650	28350	28400	28400	28350	15
597	20250327	104000	812106150	28400	28400	28400	28350	19
598	20250327	103900	811567000	28400	28350	28400	28350	482
599	20250327	103800	797901300	28350	28350	28400	28350	445
600	20250327	103700	785285300	28400	28400	28400	28400	73
601	20250327	103600	783212100	28400	28400	28450	28400	45
602	20250327	103500	781933950	28400	28400	28400	28400	679
603	20250327	103400	762650350	28400	28450	28450	28400	612
604	20250327	103300	745269450	28450	28400	28450	28400	23
605	20250327	103200	744615550	28400	28400	28400	28400	58
606	20250327	103100	742968350	28400	28400	28450	28400	29
607	20250327	103000	742143800	28450	28400	28450	28400	17
608	20250327	102900	741660650	28450	28400	28450	28400	93
609	20250327	102800	739015250	28450	28450	28450	28450	259
610	20250327	102700	731646700	28400	28350	28400	28350	559
611	20250327	102600	715776350	28400	28400	28400	28350	2196
612	20250327	102500	653419350	28400	28450	28450	28400	597
613	20250327	102400	636464500	28400	28400	28450	28400	834
614	20250327	102300	612778500	28400	28450	28450	28400	175
615	20250327	102200	607807450	28400	28400	28400	28400	857
616	20250327	102100	583468650	28450	28400	28450	28400	44
617	20250327	102000	582218750	28400	28400	28400	28400	10
618	20250327	101900	581934750	28400	28450	28450	28400	115
619	20250327	101800	578663500	28500	28450	28500	28400	8
620	20250327	101700	578436150	28400	28500	28550	28400	340
621	20250327	101600	568763300	28550	28400	28550	28400	148
622	20250327	101500	564553150	28400	28400	28400	28400	171
623	20250327	101400	559696750	28400	28450	28450	28400	333
624	20250327	101300	550238350	28400	28400	28400	28400	29
625	20250327	101200	549414750	28400	28400	28500	28400	347
626	20250327	101100	539544650	28400	28450	28500	28400	994
627	20250327	101000	511266850	28450	28450	28450	28450	215
628	20250327	100900	505150100	28550	28450	28550	28450	73
629	20250327	100800	503072900	28550	28450	28550	28450	160
630	20250327	100700	498518200	28450	28450	28550	28450	239
631	20250327	100600	491718250	28450	28500	28550	28450	460
632	20250327	100500	478612400	28500	28500	28500	28500	43
633	20250327	100400	477386900	28700	28500	28700	28500	41
634	20250327	100300	476217550	28500	28550	28550	28500	19
635	20250327	100200	475675600	28650	28500	28650	28500	152
636	20250327	100100	471322300	28650	28650	28650	28650	1
637	20250327	100000	471293650	28550	28500	28650	28500	242
638	20250327	095900	464385850	28500	28500	28550	28500	102
639	20250327	095800	461478800	28450	28500	28500	28450	122
640	20250327	095700	458002550	28500	28500	28500	28450	292
641	20250327	095600	449681000	28500	28500	28550	28500	330
642	20250327	095500	440274950	28500	28550	28550	28500	88
643	20250327	095400	437765700	28500	28500	28500	28500	94
644	20250327	095300	435086700	28550	28500	28550	28500	128
645	20250327	095200	431438100	28500	28550	28550	28500	166
646	20250327	095100	426702800	28550	28550	28600	28500	210
647	20250327	095000	420708500	28550	28550	28600	28500	268
648	20250327	094900	413058850	28550	28550	28600	28550	140
649	20250327	094800	409061800	28550	28550	28550	28550	127
650	20250327	094700	405435950	28550	28550	28550	28550	102
651	20250327	094600	402523850	28550	28650	28650	28550	152
652	20250327	094500	398178300	28600	28600	28650	28600	105
653	20250327	094400	395175200	28650	28600	28650	28600	77
654	20250327	094300	392972850	28600	28600	28600	28600	75
655	20250327	094200	390827850	28600	28650	28650	28600	169
656	20250327	094100	385987200	28600	28600	28650	28600	169
657	20250327	094000	381153050	28650	28600	28650	28600	98
658	20250327	093900	378350150	28600	28600	28600	28600	75
659	20250327	093800	376205150	28600	28550	28600	28550	90
660	20250327	093700	373633650	28550	28550	28550	28550	75
661	20250327	093600	371492400	28550	28550	28600	28550	165
662	20250327	093500	366780700	28550	28500	28550	28500	75
663	20250327	093400	364643150	28500	28550	28550	28500	50
664	20250327	093300	363218100	28500	28550	28600	28500	524
665	20250327	093200	348259050	28550	28450	28550	28450	585
666	20250327	093100	331585000	28450	28450	28500	28450	107
667	20250327	093000	328540750	28450	28450	28500	28450	53
668	20250327	092900	327032600	28450	28450	28450	28450	66
669	20250327	092800	325154900	28475	28450	28475	28450	68
670	20250327	092700	323219650	28450	28450	28475	28450	54
671	20250327	092600	321683275	28450	28400	28450	28400	20
672	20250327	092500	321115025	28500	28400	28500	28400	254
673	20250327	092400	313886775	28400	28500	28500	28400	1128
674	20250327	092300	281790475	28500	28500	28525	28500	441
675	20250327	092200	269220300	28550	28550	28550	28500	58
676	20250327	092100	267566250	28550	28550	28550	28550	34
677	20250327	092000	266595550	28550	28500	28600	28500	333
678	20250327	091900	257074600	28500	28550	28650	28500	440
679	20250327	091800	244516450	28550	28600	28650	28550	464
680	20250327	091700	231245550	28600	28700	28750	28600	119
681	20250327	091600	227835750	28650	28750	28750	28650	30
682	20250327	091500	226975250	28700	28650	28700	28650	270
683	20250327	091400	219226950	28650	28750	28750	28650	43
684	20250327	091300	217993300	28650	28650	28650	28650	0
685	20250327	091200	217993300	28650	28700	28700	28650	55
686	20250327	091100	216414850	28650	28700	28700	28650	143
687	20250327	091000	212311050	28700	28700	28700	28700	77
688	20250327	090900	210101150	28700	28700	28700	28700	30
689	20250327	090800	209240150	28500	28450	28600	28450	441
690	20250327	090700	196688750	28450	28400	28450	28350	1763
691	20250327	090600	146629100	28450	28450	28450	28400	116
692	20250327	090500	143332650	28450	28400	28450	28400	295
693	20250327	090400	134940600	28350	28400	28450	28350	725
694	20250327	090300	114350450	28450	28450	28500	28400	315
695	20250327	090200	105391950	28450	28450	28500	28450	309
696	20250327	090100	96597550	28450	28800	28800	28400	2374
697	20250327	090000	28808500	28700	28650	28800	28650	1005