KissMeData/041830/min/candle-20250327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250327	192500	281591775	22550	22550	22550	22550	673
3	20250327	192400	281591775	22550	22550	22550	22550	0
4	20250327	192300	281591775	22550	22550	22550	22550	0
5	20250327	192200	281591775	22550	22550	22550	22550	0
6	20250327	192100	281591775	22550	22550	22550	22550	0
7	20250327	192000	281591775	22550	22550	22550	22550	0
8	20250327	191900	281591775	22550	22550	22550	22550	0
9	20250327	191800	281591775	22550	22550	22550	22550	0
10	20250327	191700	281591775	22550	22550	22550	22550	0
11	20250327	191600	281591775	22550	22550	22550	22550	0
12	20250327	191500	281591775	22550	22550	22550	22550	0
13	20250327	191400	281591775	22550	22550	22550	22550	0
14	20250327	191300	281591775	22550	22550	22550	22550	0
15	20250327	191200	281591775	22550	22550	22550	22550	0
16	20250327	191100	281591775	22550	22550	22550	22550	0
17	20250327	191000	281591775	22550	22550	22550	22550	0
18	20250327	190900	281591775	22550	22550	22550	22550	0
19	20250327	190800	281591775	22550	22550	22550	22550	0
20	20250327	190700	281591775	22550	22550	22550	22550	0
21	20250327	190600	281591775	22550	22550	22550	22550	0
22	20250327	190500	281591775	22550	22550	22550	22550	0
23	20250327	190400	281591775	22550	22550	22550	22550	0
24	20250327	190300	281591775	22550	22550	22550	22550	0
25	20250327	190200	281591775	22550	22550	22550	22550	0
26	20250327	190100	281591775	22550	22550	22550	22550	0
27	20250327	190000	281591775	22550	22550	22550	22550	0
28	20250327	185900	281591775	22550	22550	22550	22550	0
29	20250327	185800	281591775	22550	22550	22550	22550	0
30	20250327	185700	281591775	22550	22550	22550	22550	0
31	20250327	185600	281591775	22550	22550	22550	22550	0
32	20250327	185500	281591775	22550	22550	22550	22550	673
33	20250327	185400	281591775	22550	22550	22550	22550	0
34	20250327	185300	281591775	22550	22550	22550	22550	0
35	20250327	185200	281591775	22550	22550	22550	22550	0
36	20250327	185100	281591775	22550	22550	22550	22550	0
37	20250327	185000	281591775	22550	22550	22550	22550	0
38	20250327	184900	281591775	22550	22550	22550	22550	0
39	20250327	184800	281591775	22550	22550	22550	22550	0
40	20250327	184700	281591775	22550	22550	22550	22550	0
41	20250327	184600	281591775	22550	22550	22550	22550	0
42	20250327	184500	281591775	22550	22550	22550	22550	0
43	20250327	184400	281591775	22550	22550	22550	22550	0
44	20250327	184300	281591775	22550	22550	22550	22550	0
45	20250327	184200	281591775	22550	22550	22550	22550	0
46	20250327	184100	281591775	22550	22550	22550	22550	0
47	20250327	184000	281591775	22550	22550	22550	22550	0
48	20250327	183900	281591775	22550	22550	22550	22550	0
49	20250327	183800	281591775	22550	22550	22550	22550	0
50	20250327	183700	281591775	22550	22550	22550	22550	0
51	20250327	183600	281591775	22550	22550	22550	22550	0
52	20250327	183500	281591775	22550	22550	22550	22550	0
53	20250327	183400	281591775	22550	22550	22550	22550	0
54	20250327	183300	281591775	22550	22550	22550	22550	0
55	20250327	183200	281591775	22550	22550	22550	22550	0
56	20250327	183100	281591775	22550	22550	22550	22550	0
57	20250327	183000	281591775	22550	22550	22550	22550	0
58	20250327	182900	281591775	22550	22550	22550	22550	0
59	20250327	182800	281591775	22550	22550	22550	22550	0
60	20250327	182700	281591775	22550	22550	22550	22550	0
61	20250327	182600	281591775	22550	22550	22550	22550	0
62	20250327	182500	281591775	22550	22550	22550	22550	673
63	20250327	182400	281591775	22550	22550	22550	22550	0
64	20250327	182300	281591775	22550	22550	22550	22550	0
65	20250327	182200	281591775	22550	22550	22550	22550	0
66	20250327	182100	281591775	22550	22550	22550	22550	0
67	20250327	182000	281591775	22550	22550	22550	22550	0
68	20250327	181900	281591775	22550	22550	22550	22550	0
69	20250327	181800	281591775	22550	22550	22550	22550	0
70	20250327	181700	281591775	22550	22550	22550	22550	0
71	20250327	181600	281591775	22550	22550	22550	22550	0
72	20250327	181500	281591775	22550	22550	22550	22550	0
73	20250327	181400	281591775	22550	22550	22550	22550	0
74	20250327	181300	281591775	22550	22550	22550	22550	0
75	20250327	181200	281591775	22550	22550	22550	22550	0
76	20250327	181100	281591775	22550	22550	22550	22550	0
77	20250327	181000	281591775	22550	22550	22550	22550	0
78	20250327	180900	281591775	22550	22550	22550	22550	0
79	20250327	180800	281591775	22550	22550	22550	22550	0
80	20250327	180700	281591775	22550	22550	22550	22550	0
81	20250327	180600	281591775	22550	22550	22550	22550	0
82	20250327	180500	281591775	22550	22550	22550	22550	0
83	20250327	180400	281591775	22550	22550	22550	22550	0
84	20250327	180300	281591775	22550	22550	22550	22550	0
85	20250327	180200	281591775	22550	22550	22550	22550	0
86	20250327	180100	281591775	22550	22550	22550	22550	0
87	20250327	180000	281591775	22550	22550	22550	22550	0
88	20250327	175900	281591775	22550	22550	22550	22550	0
89	20250327	175800	281591775	22550	22550	22550	22550	0
90	20250327	175700	281591775	22550	22550	22550	22550	0
91	20250327	175600	281591775	22550	22550	22550	22550	0
92	20250327	175500	281591775	22550	22550	22550	22550	673
93	20250327	175400	281591775	22550	22550	22550	22550	0
94	20250327	175300	281591775	22550	22550	22550	22550	0
95	20250327	175200	281591775	22550	22550	22550	22550	0
96	20250327	175100	281591775	22550	22550	22550	22550	0
97	20250327	175000	281591775	22550	22550	22550	22550	0
98	20250327	174900	281591775	22550	22550	22550	22550	0
99	20250327	174800	281591775	22550	22550	22550	22550	0
100	20250327	174700	281591775	22550	22550	22550	22550	0
101	20250327	174600	281591775	22550	22550	22550	22550	0
102	20250327	174500	281591775	22550	22550	22550	22550	0
103	20250327	174400	281591775	22550	22550	22550	22550	0
104	20250327	174300	281591775	22550	22550	22550	22550	0
105	20250327	174200	281591775	22550	22550	22550	22550	0
106	20250327	174100	281591775	22550	22550	22550	22550	0
107	20250327	174000	281591775	22550	22550	22550	22550	0
108	20250327	173900	281591775	22550	22550	22550	22550	0
109	20250327	173800	281591775	22550	22550	22550	22550	0
110	20250327	173700	281591775	22550	22550	22550	22550	0
111	20250327	173600	281591775	22550	22550	22550	22550	0
112	20250327	173500	281591775	22550	22550	22550	22550	0
113	20250327	173400	281591775	22550	22550	22550	22550	0
114	20250327	173300	281591775	22550	22550	22550	22550	0
115	20250327	173200	281591775	22550	22550	22550	22550	0
116	20250327	173100	281591775	22550	22550	22550	22550	0
117	20250327	173000	281591775	22550	22550	22550	22550	0
118	20250327	172900	281591775	22550	22550	22550	22550	0
119	20250327	172800	281591775	22550	22550	22550	22550	0
120	20250327	172700	281591775	22550	22550	22550	22550	0
121	20250327	172600	281591775	22550	22550	22550	22550	0
122	20250327	172500	281591775	22550	22550	22550	22550	673
123	20250327	172400	281591775	22550	22550	22550	22550	0
124	20250327	172300	281591775	22550	22550	22550	22550	0
125	20250327	172200	281591775	22550	22550	22550	22550	0
126	20250327	172100	281591775	22550	22550	22550	22550	0
127	20250327	172000	281591775	22550	22550	22550	22550	0
128	20250327	171900	281591775	22550	22550	22550	22550	0
129	20250327	171800	281591775	22550	22550	22550	22550	0
130	20250327	171700	281591775	22550	22550	22550	22550	0
131	20250327	171600	281591775	22550	22550	22550	22550	0
132	20250327	171500	281591775	22550	22550	22550	22550	0
133	20250327	171400	281591775	22550	22550	22550	22550	0
134	20250327	171300	281591775	22550	22550	22550	22550	0
135	20250327	171200	281591775	22550	22550	22550	22550	0
136	20250327	171100	281591775	22550	22550	22550	22550	0
137	20250327	171000	281591775	22550	22550	22550	22550	0
138	20250327	170900	281591775	22550	22550	22550	22550	0
139	20250327	170800	281591775	22550	22550	22550	22550	0
140	20250327	170700	281591775	22550	22550	22550	22550	0
141	20250327	170600	281591775	22550	22550	22550	22550	0
142	20250327	170500	281591775	22550	22550	22550	22550	0
143	20250327	170400	281591775	22550	22550	22550	22550	0
144	20250327	170300	281591775	22550	22550	22550	22550	0
145	20250327	170200	281591775	22550	22550	22550	22550	0
146	20250327	170100	281591775	22550	22550	22550	22550	0
147	20250327	170000	281591775	22550	22550	22550	22550	0
148	20250327	165900	281591775	22550	22550	22550	22550	0
149	20250327	165800	281591775	22550	22550	22550	22550	0
150	20250327	165700	281591775	22550	22550	22550	22550	0
151	20250327	165600	281591775	22550	22550	22550	22550	0
152	20250327	165500	281591775	22550	22550	22550	22550	673
153	20250327	165400	281591775	22550	22550	22550	22550	0
154	20250327	165300	281591775	22550	22550	22550	22550	0
155	20250327	165200	281591775	22550	22550	22550	22550	0
156	20250327	165100	281591775	22550	22550	22550	22550	0
157	20250327	165000	281591775	22550	22550	22550	22550	0
158	20250327	164900	281591775	22550	22550	22550	22550	0
159	20250327	164800	281591775	22550	22550	22550	22550	0
160	20250327	164700	281591775	22550	22550	22550	22550	0
161	20250327	164600	281591775	22550	22550	22550	22550	0
162	20250327	164500	281591775	22550	22550	22550	22550	0
163	20250327	164400	281591775	22550	22550	22550	22550	0
164	20250327	164300	281591775	22550	22550	22550	22550	0
165	20250327	164200	281591775	22550	22550	22550	22550	0
166	20250327	164100	281591775	22550	22550	22550	22550	0
167	20250327	164000	281591775	22550	22550	22550	22550	0
168	20250327	163900	281591775	22550	22550	22550	22550	0
169	20250327	163800	281591775	22550	22550	22550	22550	0
170	20250327	163700	281591775	22550	22550	22550	22550	0
171	20250327	163600	281591775	22550	22550	22550	22550	0
172	20250327	163500	281591775	22550	22550	22550	22550	0
173	20250327	163400	281591775	22550	22550	22550	22550	0
174	20250327	163300	281591775	22550	22550	22550	22550	0
175	20250327	163200	281591775	22550	22550	22550	22550	0
176	20250327	163100	281591775	22550	22550	22550	22550	0
177	20250327	163000	281591775	22550	22550	22550	22550	0
178	20250327	162900	281591775	22550	22550	22550	22550	0
179	20250327	162800	281591775	22550	22550	22550	22550	0
180	20250327	162700	281591775	22550	22550	22550	22550	0
181	20250327	162600	281591775	22550	22550	22550	22550	0
182	20250327	162500	281591775	22550	22550	22550	22550	673
183	20250327	162400	281591775	22550	22550	22550	22550	0
184	20250327	162300	281591775	22550	22550	22550	22550	0
185	20250327	162200	281591775	22550	22550	22550	22550	0
186	20250327	162100	281591775	22550	22550	22550	22550	0
187	20250327	162000	281591775	22550	22550	22550	22550	0
188	20250327	161900	281591775	22550	22550	22550	22550	0
189	20250327	161800	281591775	22550	22550	22550	22550	0
190	20250327	161700	281591775	22550	22550	22550	22550	0
191	20250327	161600	281591775	22550	22550	22550	22550	0
192	20250327	161500	281591775	22550	22550	22550	22550	0
193	20250327	161400	281591775	22550	22550	22550	22550	0
194	20250327	161300	281591775	22550	22550	22550	22550	0
195	20250327	161200	281591775	22550	22550	22550	22550	0
196	20250327	161100	281591775	22550	22550	22550	22550	0
197	20250327	161000	281591775	22550	22550	22550	22550	0
198	20250327	160900	281591775	22550	22550	22550	22550	0
199	20250327	160800	281591775	22550	22550	22550	22550	0
200	20250327	160700	281591775	22550	22550	22550	22550	0
201	20250327	160600	281591775	22550	22550	22550	22550	0
202	20250327	160500	281591775	22550	22550	22550	22550	0
203	20250327	160400	281591775	22550	22550	22550	22550	0
204	20250327	160300	281591775	22550	22550	22550	22550	0
205	20250327	160200	281591775	22550	22550	22550	22550	0
206	20250327	160100	281591775	22550	22550	22550	22550	0
207	20250327	160000	281591775	22550	22550	22550	22550	0
208	20250327	155900	281591775	22550	22550	22550	22550	0
209	20250327	155800	281591775	22550	22550	22550	22550	0
210	20250327	155700	281591775	22550	22550	22550	22550	0
211	20250327	155600	281591775	22550	22550	22550	22550	0
212	20250327	155500	281591775	22550	22550	22550	22550	673
213	20250327	155400	281591775	22550	22550	22550	22550	0
214	20250327	155300	281591775	22550	22550	22550	22550	0
215	20250327	155200	281591775	22550	22550	22550	22550	0
216	20250327	155100	281591775	22550	22550	22550	22550	0
217	20250327	155000	281591775	22550	22550	22550	22550	0
218	20250327	154900	281591775	22550	22550	22550	22550	0
219	20250327	154800	281591775	22550	22550	22550	22550	0
220	20250327	154700	281591775	22550	22550	22550	22550	0
221	20250327	154600	281591775	22550	22550	22550	22550	0
222	20250327	154500	281591775	22550	22550	22550	22550	0
223	20250327	154400	281591775	22550	22550	22550	22550	0
224	20250327	154300	281591775	22550	22550	22550	22550	0
225	20250327	154200	281591775	22550	22550	22550	22550	0
226	20250327	154100	281591775	22550	22550	22550	22550	0
227	20250327	154000	281591775	22550	22550	22550	22550	0
228	20250327	153900	281591775	22550	22550	22550	22550	0
229	20250327	153800	281591775	22550	22550	22550	22550	0
230	20250327	153700	281591775	22550	22550	22550	22550	0
231	20250327	153600	281591775	22550	22550	22550	22550	0
232	20250327	153500	281591775	22550	22550	22550	22550	0
233	20250327	153400	281591775	22550	22550	22550	22550	0
234	20250327	153300	281591775	22550	22550	22550	22550	0
235	20250327	153200	281591775	22550	22550	22550	22550	0
236	20250327	153100	281591775	22550	22550	22550	22550	0
237	20250327	153000	281591775	22550	22550	22550	22550	673
238	20250327	152900	266415625	22600	22600	22600	22600	0
239	20250327	152800	266415625	22600	22600	22600	22600	0
240	20250327	152700	266415625	22600	22600	22600	22600	0
241	20250327	152600	266415625	22600	22600	22600	22600	0
242	20250327	152500	266415625	22600	22600	22600	22600	0
243	20250327	152400	266415625	22600	22600	22600	22600	0
244	20250327	152300	266415625	22600	22600	22600	22600	0
245	20250327	152200	266415625	22600	22600	22600	22600	0
246	20250327	152100	266415625	22600	22600	22600	22600	0
247	20250327	152000	266415625	22600	22600	22600	22600	0
248	20250327	151900	266415625	22600	22550	22600	22550	203
249	20250327	151800	261837925	22600	22550	22600	22550	229
250	20250327	151700	256673725	22500	22500	22500	22500	0
251	20250327	151600	256673725	22500	22500	22500	22500	0
252	20250327	151500	256673725	22500	22500	22500	22500	0
253	20250327	151400	256673725	22500	22500	22500	22500	0
254	20250327	151300	256673725	22500	22500	22500	22500	0
255	20250327	151200	256673725	22500	22550	22550	22500	114
256	20250327	151100	254108175	22600	22600	22600	22600	0
257	20250327	151000	254108175	22600	22600	22600	22600	2
258	20250327	150900	254062975	22550	22550	22550	22550	12
259	20250327	150800	253792375	22550	22600	22600	22550	322
260	20250327	150700	246523175	22600	22600	22600	22600	52
261	20250327	150600	245347975	22600	22600	22600	22600	0
262	20250327	150500	245347975	22600	22600	22600	22600	3
263	20250327	150400	245280175	22600	22600	22600	22600	0
264	20250327	150300	245280175	22600	22600	22600	22600	0
265	20250327	150200	245280175	22600	22600	22600	22600	0
266	20250327	150100	245280175	22600	22600	22600	22600	0
267	20250327	150000	245280175	22600	22550	22600	22550	55
268	20250327	145900	244037275	22600	22600	22600	22600	2
269	20250327	145800	243992075	22600	22600	22600	22600	0
270	20250327	145700	243992075	22600	22600	22600	22600	1
271	20250327	145600	243969475	22600	22600	22600	22600	0
272	20250327	145500	243969475	22600	22600	22600	22600	1
273	20250327	145400	243946875	22550	22550	22550	22550	20
274	20250327	145300	243495875	22600	22600	22600	22600	1
275	20250327	145200	243473275	22600	22600	22600	22600	0
276	20250327	145100	243473275	22600	22600	22600	22600	3
277	20250327	145000	243405475	22600	22600	22600	22600	5
278	20250327	144900	243292475	22600	22600	22600	22600	0
279	20250327	144800	243292475	22600	22600	22600	22600	4
280	20250327	144700	243202075	22600	22600	22600	22600	0
281	20250327	144600	243202075	22600	22600	22600	22600	0
282	20250327	144500	243202075	22600	22600	22600	22600	0
283	20250327	144400	243202075	22600	22600	22600	22600	1
284	20250327	144300	243179475	22600	22600	22600	22600	11
285	20250327	144200	242930875	22575	22575	22575	22575	0
286	20250327	144100	242930875	22575	22575	22575	22575	0
287	20250327	144000	242930875	22575	22550	22575	22550	28
288	20250327	143900	242299450	22550	22550	22550	22550	32
289	20250327	143800	241577850	22550	22550	22550	22550	41
290	20250327	143700	240653300	22550	22550	22550	22550	0
291	20250327	143600	240653300	22550	22550	22550	22550	0
292	20250327	143500	240653300	22550	22550	22550	22550	228
293	20250327	143400	235511900	22550	22550	22550	22550	7
294	20250327	143300	235354050	22550	22550	22550	22550	177
295	20250327	143200	231362700	22550	22550	22550	22550	0
296	20250327	143100	231362700	22550	22550	22550	22550	0
297	20250327	143000	231362700	22550	22550	22550	22550	0
298	20250327	142900	231362700	22550	22550	22550	22550	0
299	20250327	142800	231362700	22550	22550	22550	22550	0
300	20250327	142700	231362700	22550	22550	22550	22550	0
301	20250327	142600	231362700	22550	22550	22550	22550	0
302	20250327	142500	231362700	22550	22550	22550	22550	0
303	20250327	142400	231362700	22550	22550	22550	22550	0
304	20250327	142300	231362700	22550	22550	22550	22550	0
305	20250327	142200	231362700	22550	22550	22550	22550	0
306	20250327	142100	231362700	22550	22600	22600	22550	130
307	20250327	142000	228428050	22650	22650	22650	22650	0
308	20250327	141900	228428050	22650	22650	22650	22650	3
309	20250327	141800	228360100	22650	22650	22650	22650	0
310	20250327	141700	228360100	22650	22650	22650	22650	0
311	20250327	141600	228360100	22650	22650	22650	22650	0
312	20250327	141500	228360100	22650	22650	22650	22650	0
313	20250327	141400	228360100	22650	22650	22650	22650	0
314	20250327	141300	228360100	22650	22650	22650	22650	0
315	20250327	141200	228360100	22650	22650	22650	22650	2
316	20250327	141100	228314800	22600	22600	22600	22600	0
317	20250327	141000	228314800	22600	22600	22600	22600	0
318	20250327	140900	228314800	22600	22600	22600	22600	0
319	20250327	140800	228314800	22600	22600	22600	22600	80
320	20250327	140700	226506800	22700	22700	22700	22700	0
321	20250327	140600	226506800	22700	22700	22700	22700	0
322	20250327	140500	226506800	22700	22700	22700	22700	0
323	20250327	140400	226506800	22700	22700	22700	22700	1
324	20250327	140300	226484100	22700	22700	22700	22700	0
325	20250327	140200	226484100	22700	22700	22700	22700	0
326	20250327	140100	226484100	22700	22700	22700	22700	1
327	20250327	140000	226461400	22700	22700	22700	22700	30
328	20250327	135900	225780400	22700	22700	22700	22700	36
329	20250327	135800	224963200	22700	22700	22700	22700	1
330	20250327	135700	224940500	22700	22700	22700	22700	13
331	20250327	135600	224645400	22650	22650	22650	22650	1
332	20250327	135500	224622750	22700	22700	22700	22700	16
333	20250327	135400	224259550	22700	22700	22700	22700	9
334	20250327	135300	224055250	22700	22700	22700	22700	0
335	20250327	135200	224055250	22700	22700	22700	22700	9
336	20250327	135100	223850950	22700	22650	22700	22650	50
337	20250327	135000	222716400	22650	22650	22650	22650	1
338	20250327	134900	222693750	22650	22650	22650	22650	0
339	20250327	134800	222693750	22650	22650	22650	22650	0
340	20250327	134700	222693750	22650	22650	22650	22650	0
341	20250327	134600	222693750	22650	22650	22650	22650	11
342	20250327	134500	222444600	22650	22650	22650	22650	50
343	20250327	134400	221312100	22650	22650	22650	22650	27
344	20250327	134300	220700550	22650	22650	22650	22650	77
345	20250327	134200	218956500	22650	22650	22650	22650	70
346	20250327	134100	217371000	22650	22650	22650	22650	1
347	20250327	134000	217348350	22650	22650	22650	22650	0
348	20250327	133900	217348350	22650	22600	22650	22600	10
349	20250327	133800	217122300	22600	22600	22600	22600	7
350	20250327	133700	216964100	22600	22600	22600	22600	20
351	20250327	133600	216512100	22550	22550	22550	22550	0
352	20250327	133500	216512100	22550	22550	22550	22550	0
353	20250327	133400	216512100	22550	22550	22550	22550	0
354	20250327	133300	216512100	22550	22550	22550	22550	0
355	20250327	133200	216512100	22550	22550	22550	22550	0
356	20250327	133100	216512100	22550	22550	22550	22550	0
357	20250327	133000	216512100	22550	22550	22550	22550	0
358	20250327	132900	216512100	22550	22550	22550	22550	4
359	20250327	132800	216421900	22600	22600	22600	22600	0
360	20250327	132700	216421900	22600	22600	22600	22600	151
361	20250327	132600	213009300	22650	22650	22650	22650	0
362	20250327	132500	213009300	22650	22650	22650	22650	1
363	20250327	132400	212986650	22650	22650	22650	22650	0
364	20250327	132300	212986650	22650	22650	22650	22650	10
365	20250327	132200	212760150	22600	22600	22600	22600	0
366	20250327	132100	212760150	22600	22600	22600	22600	0
367	20250327	132000	212760150	22600	22600	22600	22600	0
368	20250327	131900	212760150	22600	22600	22600	22600	1
369	20250327	131800	212737550	22600	22600	22600	22600	0
370	20250327	131700	212737550	22600	22600	22600	22600	0
371	20250327	131600	212737550	22600	22600	22600	22600	0
372	20250327	131500	212737550	22600	22600	22600	22600	1
373	20250327	131400	212714950	22650	22650	22650	22650	84
374	20250327	131300	210812350	22650	22650	22650	22650	0
375	20250327	131200	210812350	22650	22650	22650	22650	0
376	20250327	131100	210812350	22650	22650	22650	22650	0
377	20250327	131000	210812350	22650	22650	22650	22650	0
378	20250327	130900	210812350	22650	22650	22650	22650	0
379	20250327	130800	210812350	22650	22650	22650	22650	0
380	20250327	130700	210812350	22650	22650	22650	22650	0
381	20250327	130600	210812350	22650	22650	22650	22650	0
382	20250327	130500	210812350	22650	22650	22650	22650	2
383	20250327	130400	210767050	22650	22650	22650	22650	13
384	20250327	130300	210472600	22550	22550	22550	22550	0
385	20250327	130200	210472600	22550	22550	22550	22550	0
386	20250327	130100	210472600	22550	22550	22550	22550	0
387	20250327	130000	210472600	22550	22550	22550	22550	0
388	20250327	125900	210472600	22550	22550	22550	22550	0
389	20250327	125800	210472600	22550	22550	22550	22550	0
390	20250327	125700	210472600	22550	22550	22550	22550	0
391	20250327	125600	210472600	22550	22550	22550	22550	0
392	20250327	125500	210472600	22550	22550	22550	22550	0
393	20250327	125400	210472600	22550	22550	22550	22550	0
394	20250327	125300	210472600	22550	22550	22550	22550	0
395	20250327	125200	210472600	22550	22550	22550	22550	1
396	20250327	125100	210450050	22650	22650	22650	22650	0
397	20250327	125000	210450050	22650	22650	22650	22650	0
398	20250327	124900	210450050	22650	22650	22650	22650	2
399	20250327	124800	210404750	22650	22650	22650	22650	0
400	20250327	124700	210404750	22650	22650	22650	22650	0
401	20250327	124600	210404750	22650	22650	22650	22650	2
402	20250327	124500	210359450	22650	22650	22650	22650	0
403	20250327	124400	210359450	22650	22600	22650	22600	3
404	20250327	124300	210291600	22700	22700	22700	22700	0
405	20250327	124200	210291600	22700	22700	22700	22700	0
406	20250327	124100	210291600	22700	22700	22700	22700	0
407	20250327	124000	210291600	22700	22700	22700	22700	0
408	20250327	123900	210291600	22700	22700	22700	22700	100
409	20250327	123800	208021600	22700	22700	22700	22700	0
410	20250327	123700	208021600	22700	22700	22700	22700	0
411	20250327	123600	208021600	22700	22700	22700	22700	2
412	20250327	123500	207976200	22700	22700	22700	22700	0
413	20250327	123400	207976200	22700	22700	22700	22700	0
414	20250327	123300	207976200	22700	22700	22700	22700	100
415	20250327	123200	205706200	22750	22600	22750	22600	700
416	20250327	123100	189811950	22550	22550	22550	22550	0
417	20250327	123000	189811950	22550	22550	22550	22550	0
418	20250327	122900	189811950	22550	22550	22550	22550	0
419	20250327	122800	189811950	22550	22550	22550	22550	0
420	20250327	122700	189811950	22550	22550	22550	22550	0
421	20250327	122600	189811950	22550	22575	22575	22550	12
422	20250327	122500	189541325	22600	22600	22600	22600	2
423	20250327	122400	189496125	22600	22600	22600	22600	0
424	20250327	122300	189496125	22600	22600	22600	22600	0
425	20250327	122200	189496125	22600	22600	22600	22600	0
426	20250327	122100	189496125	22600	22600	22600	22600	0
427	20250327	122000	189496125	22600	22600	22600	22600	3
428	20250327	121900	189428325	22650	22650	22650	22650	1
429	20250327	121800	189405675	22650	22650	22650	22650	0
430	20250327	121700	189405675	22650	22650	22650	22650	0
431	20250327	121600	189405675	22650	22650	22650	22650	0
432	20250327	121500	189405675	22650	22650	22650	22650	0
433	20250327	121400	189405675	22650	22650	22650	22650	0
434	20250327	121300	189405675	22650	22650	22650	22650	0
435	20250327	121200	189405675	22650	22650	22650	22650	0
436	20250327	121100	189405675	22650	22650	22650	22650	0
437	20250327	121000	189405675	22650	22650	22650	22650	1
438	20250327	120900	189383025	22650	22650	22650	22650	0
439	20250327	120800	189383025	22650	22650	22650	22650	0
440	20250327	120700	189383025	22650	22650	22650	22650	0
441	20250327	120600	189383025	22650	22650	22650	22650	1
442	20250327	120500	189360375	22650	22650	22650	22650	2
443	20250327	120400	189315075	22650	22600	22650	22600	8
444	20250327	120300	189134175	22650	22650	22650	22650	0
445	20250327	120200	189134175	22650	22650	22650	22650	1
446	20250327	120100	189111525	22600	22600	22600	22600	0
447	20250327	120000	189111525	22600	22600	22600	22600	2
448	20250327	115900	189066325	22600	22600	22600	22600	0
449	20250327	115800	189066325	22600	22600	22600	22600	0
450	20250327	115700	189066325	22600	22600	22600	22600	70
451	20250327	115600	187484325	22550	22550	22550	22550	0
452	20250327	115500	187484325	22550	22550	22550	22550	1
453	20250327	115400	187461775	22600	22600	22600	22600	2
454	20250327	115300	187416575	22600	22600	22600	22600	0
455	20250327	115200	187416575	22600	22600	22600	22600	3
456	20250327	115100	187348775	22600	22600	22600	22600	25
457	20250327	115000	186783775	22600	22550	22600	22550	23
458	20250327	114900	186264775	22600	22600	22600	22600	0
459	20250327	114800	186264775	22600	22600	22600	22600	1
460	20250327	114700	186242175	22600	22600	22600	22600	1
461	20250327	114600	186219575	22600	22600	22600	22600	101
462	20250327	114500	183936975	22600	22600	22600	22600	100
463	20250327	114400	181676975	22600	22600	22600	22600	1
464	20250327	114300	181654375	22550	22550	22550	22550	86
465	20250327	114200	179715075	22550	22550	22550	22550	14
466	20250327	114100	179399375	22550	22550	22550	22550	1
467	20250327	114000	179376825	22550	22550	22550	22550	0
468	20250327	113900	179376825	22550	22550	22550	22550	5
469	20250327	113800	179264075	22500	22500	22500	22500	0
470	20250327	113700	179264075	22500	22500	22500	22500	0
471	20250327	113600	179264075	22500	22500	22500	22500	5
472	20250327	113500	179151575	22500	22500	22500	22500	0
473	20250327	113400	179151575	22500	22500	22500	22500	243
474	20250327	113300	173684075	22450	22450	22450	22450	4
475	20250327	113200	173594275	22450	22550	22550	22400	2290
476	20250327	113100	122120175	22550	22550	22550	22550	0
477	20250327	113000	122120175	22550	22550	22550	22550	0
478	20250327	112900	122120175	22550	22600	22600	22550	2
479	20250327	112800	122075025	22600	22600	22600	22600	0
480	20250327	112700	122075025	22600	22600	22600	22600	45
481	20250327	112600	121058025	22550	22550	22550	22550	0
482	20250327	112500	121058025	22550	22550	22550	22550	0
483	20250327	112400	121058025	22550	22550	22550	22550	0
484	20250327	112300	121058025	22550	22550	22550	22550	0
485	20250327	112200	121058025	22550	22550	22550	22550	0
486	20250327	112100	121058025	22550	22550	22550	22550	0
487	20250327	112000	121058025	22550	22550	22550	22550	0
488	20250327	111900	121058025	22550	22550	22550	22550	0
489	20250327	111800	121058025	22550	22550	22550	22550	0
490	20250327	111700	121058025	22550	22550	22550	22550	0
491	20250327	111600	121058025	22550	22550	22550	22550	0
492	20250327	111500	121058025	22550	22550	22550	22550	0
493	20250327	111400	121058025	22550	22550	22550	22550	0
494	20250327	111300	121058025	22550	22550	22550	22550	0
495	20250327	111200	121058025	22550	22550	22550	22550	12
496	20250327	111100	120787425	22600	22600	22600	22600	11
497	20250327	111000	120538825	22600	22600	22600	22600	1
498	20250327	110900	120516225	22550	22550	22550	22550	0
499	20250327	110800	120516225	22550	22550	22550	22550	0
500	20250327	110700	120516225	22550	22550	22550	22550	0
501	20250327	110600	120516225	22550	22550	22550	22550	0
502	20250327	110500	120516225	22550	22550	22550	22550	100
503	20250327	110400	118261225	22550	22550	22550	22550	11
504	20250327	110300	118013175	22550	22550	22550	22550	11
505	20250327	110200	117765125	22500	22500	22500	22500	0
506	20250327	110100	117765125	22500	22500	22500	22500	0
507	20250327	110000	117765125	22500	22500	22500	22500	1
508	20250327	105900	117742625	22550	22600	22600	22550	312
509	20250327	105800	110706975	22700	22700	22700	22700	0
510	20250327	105700	110706975	22700	22600	22700	22600	53
511	20250327	105600	109506725	22550	22550	22550	22550	0
512	20250327	105500	109506725	22550	22550	22550	22550	1
513	20250327	105400	109484175	22600	22600	22600	22600	1
514	20250327	105300	109461575	22550	22550	22550	22550	0
515	20250327	105200	109461575	22550	22550	22550	22550	0
516	20250327	105100	109461575	22550	22550	22550	22550	63
517	20250327	105000	108040925	22550	22550	22550	22550	2
518	20250327	104900	107995825	22550	22550	22550	22550	4
519	20250327	104800	107905625	22550	22500	22550	22500	44
520	20250327	104700	106915175	22550	22550	22550	22550	2
521	20250327	104600	106870075	22550	22550	22550	22550	17
522	20250327	104500	106486725	22550	22550	22550	22550	5
523	20250327	104400	106373975	22550	22550	22550	22550	0
524	20250327	104300	106373975	22550	22550	22550	22550	0
525	20250327	104200	106373975	22550	22550	22550	22550	2
526	20250327	104100	106328875	22550	22550	22550	22550	0
527	20250327	104000	106328875	22550	22550	22550	22550	1
528	20250327	103900	106306325	22500	22500	22500	22500	0
529	20250327	103800	106306325	22500	22500	22500	22500	0
530	20250327	103700	106306325	22500	22500	22500	22500	0
531	20250327	103600	106306325	22500	22525	22525	22500	21
532	20250327	103500	105833800	22550	22550	22550	22550	0
533	20250327	103400	105833800	22550	22550	22550	22550	3
534	20250327	103300	105766150	22550	22550	22550	22550	15
535	20250327	103200	105427900	22550	22550	22550	22550	0
536	20250327	103100	105427900	22550	22550	22550	22550	0
537	20250327	103000	105427900	22550	22550	22550	22550	15
538	20250327	102900	105089650	22550	22550	22550	22550	0
539	20250327	102800	105089650	22550	22550	22550	22550	0
540	20250327	102700	105089650	22550	22550	22550	22550	0
541	20250327	102600	105089650	22550	22550	22550	22550	1
542	20250327	102500	105067100	22650	22650	22650	22650	0
543	20250327	102400	105067100	22650	22650	22650	22650	0
544	20250327	102300	105067100	22650	22650	22650	22650	0
545	20250327	102200	105067100	22650	22650	22650	22650	1
546	20250327	102100	105044450	22550	22550	22550	22550	1
547	20250327	102000	105021900	22550	22550	22550	22550	0
548	20250327	101900	105021900	22550	22550	22550	22550	1
549	20250327	101800	104999350	22550	22550	22550	22550	0
550	20250327	101700	104999350	22550	22550	22550	22550	0
551	20250327	101600	104999350	22550	22550	22550	22550	0
552	20250327	101500	104999350	22550	22550	22550	22550	0
553	20250327	101400	104999350	22550	22550	22550	22550	2
554	20250327	101300	104954250	22550	22550	22550	22550	0
555	20250327	101200	104954250	22550	22550	22550	22550	3
556	20250327	101100	104886600	22550	22550	22550	22550	0
557	20250327	101000	104886600	22550	22550	22550	22550	0
558	20250327	100900	104886600	22550	22550	22550	22550	0
559	20250327	100800	104886600	22550	22550	22550	22550	2
560	20250327	100700	104841500	22500	22500	22500	22500	68
561	20250327	100600	103311500	22600	22550	22600	22550	690
562	20250327	100500	87751950	22550	22550	22550	22550	0
563	20250327	100400	87751950	22550	22550	22550	22550	337
564	20250327	100300	80152600	22600	22700	22700	22600	184
565	20250327	100200	75994000	22700	22700	22700	22700	0
566	20250327	100100	75994000	22700	22700	22700	22700	0
567	20250327	100000	75994000	22700	22700	22700	22700	0
568	20250327	095900	75994000	22700	22700	22700	22700	0
569	20250327	095800	75994000	22700	22700	22700	22700	500
570	20250327	095700	64644000	22700	22700	22700	22700	0
571	20250327	095600	64644000	22700	22700	22700	22700	10
572	20250327	095500	64417000	22600	22600	22600	22600	33
573	20250327	095400	63671200	22650	22650	22650	22650	0
574	20250327	095300	63671200	22650	22700	22700	22650	112
575	20250327	095200	61134350	22700	22700	22700	22700	0
576	20250327	095100	61134350	22700	22700	22700	22700	1
577	20250327	095000	61111650	22700	22700	22700	22700	1
578	20250327	094900	61088950	22700	22700	22700	22700	0
579	20250327	094800	61088950	22700	22700	22700	22700	0
580	20250327	094700	61088950	22700	22700	22700	22700	0
581	20250327	094600	61088950	22700	22700	22700	22700	0
582	20250327	094500	61088950	22700	22700	22700	22700	12
583	20250327	094400	60816550	22700	22700	22700	22700	5
584	20250327	094300	60703050	22650	22650	22650	22650	0
585	20250327	094200	60703050	22650	22650	22650	22650	0
586	20250327	094100	60703050	22650	22700	22700	22650	2
587	20250327	094000	60657700	22700	22700	22700	22700	10
588	20250327	093900	60430700	22700	22700	22700	22700	1
589	20250327	093800	60408000	22700	22700	22700	22700	121
590	20250327	093700	57661300	22750	22700	22750	22700	210
591	20250327	093600	52893800	22700	22700	22700	22700	10
592	20250327	093500	52666800	22700	22700	22700	22700	0
593	20250327	093400	52666800	22700	22700	22700	22700	0
594	20250327	093300	52666800	22700	22700	22700	22700	0
595	20250327	093200	52666800	22700	22700	22700	22700	100
596	20250327	093100	50396800	22700	22700	22700	22700	100
597	20250327	093000	48126800	22700	22700	22700	22700	29
598	20250327	092900	47468500	22650	22650	22650	22650	52
599	20250327	092800	46290700	22650	22650	22650	22650	0
600	20250327	092700	46290700	22650	22650	22650	22650	0
601	20250327	092600	46290700	22650	22650	22650	22650	0
602	20250327	092500	46290700	22650	22650	22650	22650	19
603	20250327	092400	45860350	22650	22650	22650	22650	0
604	20250327	092300	45860350	22650	22650	22650	22650	0
605	20250327	092200	45860350	22650	22650	22650	22650	5
606	20250327	092100	45747100	22650	22650	22650	22650	31
607	20250327	092000	45044950	22600	22600	22600	22600	0
608	20250327	091900	45044950	22600	22600	22600	22600	0
609	20250327	091800	45044950	22600	22600	22600	22600	0
610	20250327	091700	45044950	22600	22600	22600	22600	0
611	20250327	091600	45044950	22600	22650	22700	22600	775
612	20250327	091500	27491950	22650	22700	22700	22650	2
613	20250327	091400	27446600	22650	22650	22650	22625	251
614	20250327	091300	21761550	22650	22650	22650	22650	2
615	20250327	091200	21716250	22650	22550	22650	22550	74
616	20250327	091100	20043950	22550	22550	22550	22550	33
617	20250327	091000	19299800	22500	22550	22550	22500	4
618	20250327	090900	19209750	22450	22450	22500	22450	17
619	20250327	090800	18828000	22450	22450	22450	22450	15
620	20250327	090700	18491250	22450	22450	22500	22450	19
621	20250327	090600	18064550	22450	22450	22500	22450	25
622	20250327	090500	17503200	22500	22500	22500	22500	25
623	20250327	090400	16940700	22450	22450	22500	22450	9
624	20250327	090300	16738600	22450	22600	22600	22450	35
625	20250327	090200	15950600	22600	22550	22600	22550	200
626	20250327	090100	11436000	22550	22600	22600	22550	52
627	20250327	090000	10262900	22550	22500	22600	22100	457