KissMeData/107640/min/candle-20250327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250327	201300	1340194200	22650	22650	22650	22650	754
3	20250327	201200	1340194200	22650	22650	22650	22650	0
4	20250327	201100	1340194200	22650	22650	22650	22650	0
5	20250327	201000	1340194200	22650	22650	22650	22650	0
6	20250327	200900	1340194200	22650	22650	22650	22650	0
7	20250327	200800	1340194200	22650	22650	22650	22650	0
8	20250327	200700	1340194200	22650	22650	22650	22650	0
9	20250327	200600	1340194200	22650	22650	22650	22650	0
10	20250327	200500	1340194200	22650	22650	22650	22650	0
11	20250327	200400	1340194200	22650	22650	22650	22650	0
12	20250327	200300	1340194200	22650	22650	22650	22650	0
13	20250327	200200	1340194200	22650	22650	22650	22650	0
14	20250327	200100	1340194200	22650	22650	22650	22650	0
15	20250327	200000	1340194200	22650	22650	22650	22650	0
16	20250327	195900	1340194200	22650	22650	22650	22650	0
17	20250327	195800	1340194200	22650	22650	22650	22650	0
18	20250327	195700	1340194200	22650	22650	22650	22650	0
19	20250327	195600	1340194200	22650	22650	22650	22650	0
20	20250327	195500	1340194200	22650	22650	22650	22650	0
21	20250327	195400	1340194200	22650	22650	22650	22650	0
22	20250327	195300	1340194200	22650	22650	22650	22650	0
23	20250327	195200	1340194200	22650	22650	22650	22650	0
24	20250327	195100	1340194200	22650	22650	22650	22650	0
25	20250327	195000	1340194200	22650	22650	22650	22650	0
26	20250327	194900	1340194200	22650	22650	22650	22650	0
27	20250327	194800	1340194200	22650	22650	22650	22650	0
28	20250327	194700	1340194200	22650	22650	22650	22650	0
29	20250327	194600	1340194200	22650	22650	22650	22650	0
30	20250327	194500	1340194200	22650	22650	22650	22650	0
31	20250327	194400	1340194200	22650	22650	22650	22650	0
32	20250327	194300	1340194200	22650	22650	22650	22650	754
33	20250327	194200	1340194200	22650	22650	22650	22650	0
34	20250327	194100	1340194200	22650	22650	22650	22650	0
35	20250327	194000	1340194200	22650	22650	22650	22650	0
36	20250327	193900	1340194200	22650	22650	22650	22650	0
37	20250327	193800	1340194200	22650	22650	22650	22650	0
38	20250327	193700	1340194200	22650	22650	22650	22650	0
39	20250327	193600	1340194200	22650	22650	22650	22650	0
40	20250327	193500	1340194200	22650	22650	22650	22650	0
41	20250327	193400	1340194200	22650	22650	22650	22650	0
42	20250327	193300	1340194200	22650	22650	22650	22650	0
43	20250327	193200	1340194200	22650	22650	22650	22650	0
44	20250327	193100	1340194200	22650	22650	22650	22650	0
45	20250327	193000	1340194200	22650	22650	22650	22650	0
46	20250327	192900	1340194200	22650	22650	22650	22650	0
47	20250327	192800	1340194200	22650	22650	22650	22650	0
48	20250327	192700	1340194200	22650	22650	22650	22650	0
49	20250327	192600	1340194200	22650	22650	22650	22650	0
50	20250327	192500	1340194200	22650	22650	22650	22650	0
51	20250327	192400	1340194200	22650	22650	22650	22650	0
52	20250327	192300	1340194200	22650	22650	22650	22650	0
53	20250327	192200	1340194200	22650	22650	22650	22650	0
54	20250327	192100	1340194200	22650	22650	22650	22650	0
55	20250327	192000	1340194200	22650	22650	22650	22650	0
56	20250327	191900	1340194200	22650	22650	22650	22650	0
57	20250327	191800	1340194200	22650	22650	22650	22650	0
58	20250327	191700	1340194200	22650	22650	22650	22650	0
59	20250327	191600	1340194200	22650	22650	22650	22650	0
60	20250327	191500	1340194200	22650	22650	22650	22650	0
61	20250327	191400	1340194200	22650	22650	22650	22650	0
62	20250327	191300	1340194200	22650	22650	22650	22650	754
63	20250327	191200	1340194200	22650	22650	22650	22650	0
64	20250327	191100	1340194200	22650	22650	22650	22650	0
65	20250327	191000	1340194200	22650	22650	22650	22650	0
66	20250327	190900	1340194200	22650	22650	22650	22650	0
67	20250327	190800	1340194200	22650	22650	22650	22650	0
68	20250327	190700	1340194200	22650	22650	22650	22650	0
69	20250327	190600	1340194200	22650	22650	22650	22650	0
70	20250327	190500	1340194200	22650	22650	22650	22650	0
71	20250327	190400	1340194200	22650	22650	22650	22650	0
72	20250327	190300	1340194200	22650	22650	22650	22650	0
73	20250327	190200	1340194200	22650	22650	22650	22650	0
74	20250327	190100	1340194200	22650	22650	22650	22650	0
75	20250327	190000	1340194200	22650	22650	22650	22650	0
76	20250327	185900	1340194200	22650	22650	22650	22650	0
77	20250327	185800	1340194200	22650	22650	22650	22650	0
78	20250327	185700	1340194200	22650	22650	22650	22650	0
79	20250327	185600	1340194200	22650	22650	22650	22650	0
80	20250327	185500	1340194200	22650	22650	22650	22650	0
81	20250327	185400	1340194200	22650	22650	22650	22650	0
82	20250327	185300	1340194200	22650	22650	22650	22650	0
83	20250327	185200	1340194200	22650	22650	22650	22650	0
84	20250327	185100	1340194200	22650	22650	22650	22650	0
85	20250327	185000	1340194200	22650	22650	22650	22650	0
86	20250327	184900	1340194200	22650	22650	22650	22650	0
87	20250327	184800	1340194200	22650	22650	22650	22650	0
88	20250327	184700	1340194200	22650	22650	22650	22650	0
89	20250327	184600	1340194200	22650	22650	22650	22650	0
90	20250327	184500	1340194200	22650	22650	22650	22650	0
91	20250327	184400	1340194200	22650	22650	22650	22650	0
92	20250327	184300	1340194200	22650	22650	22650	22650	754
93	20250327	184200	1340194200	22650	22650	22650	22650	0
94	20250327	184100	1340194200	22650	22650	22650	22650	0
95	20250327	184000	1340194200	22650	22650	22650	22650	0
96	20250327	183900	1340194200	22650	22650	22650	22650	0
97	20250327	183800	1340194200	22650	22650	22650	22650	0
98	20250327	183700	1340194200	22650	22650	22650	22650	0
99	20250327	183600	1340194200	22650	22650	22650	22650	0
100	20250327	183500	1340194200	22650	22650	22650	22650	0
101	20250327	183400	1340194200	22650	22650	22650	22650	0
102	20250327	183300	1340194200	22650	22650	22650	22650	0
103	20250327	183200	1340194200	22650	22650	22650	22650	0
104	20250327	183100	1340194200	22650	22650	22650	22650	0
105	20250327	183000	1340194200	22650	22650	22650	22650	0
106	20250327	182900	1340194200	22650	22650	22650	22650	0
107	20250327	182800	1340194200	22650	22650	22650	22650	0
108	20250327	182700	1340194200	22650	22650	22650	22650	0
109	20250327	182600	1340194200	22650	22650	22650	22650	0
110	20250327	182500	1340194200	22650	22650	22650	22650	0
111	20250327	182400	1340194200	22650	22650	22650	22650	0
112	20250327	182300	1340194200	22650	22650	22650	22650	0
113	20250327	182200	1340194200	22650	22650	22650	22650	0
114	20250327	182100	1340194200	22650	22650	22650	22650	0
115	20250327	182000	1340194200	22650	22650	22650	22650	0
116	20250327	181900	1340194200	22650	22650	22650	22650	0
117	20250327	181800	1340194200	22650	22650	22650	22650	0
118	20250327	181700	1340194200	22650	22650	22650	22650	0
119	20250327	181600	1340194200	22650	22650	22650	22650	0
120	20250327	181500	1340194200	22650	22650	22650	22650	0
121	20250327	181400	1340194200	22650	22650	22650	22650	0
122	20250327	181300	1340194200	22650	22650	22650	22650	754
123	20250327	181200	1340194200	22650	22650	22650	22650	0
124	20250327	181100	1340194200	22650	22650	22650	22650	0
125	20250327	181000	1340194200	22650	22650	22650	22650	0
126	20250327	180900	1340194200	22650	22650	22650	22650	0
127	20250327	180800	1340194200	22650	22650	22650	22650	0
128	20250327	180700	1340194200	22650	22650	22650	22650	0
129	20250327	180600	1340194200	22650	22650	22650	22650	0
130	20250327	180500	1340194200	22650	22650	22650	22650	0
131	20250327	180400	1340194200	22650	22650	22650	22650	0
132	20250327	180300	1340194200	22650	22650	22650	22650	0
133	20250327	180200	1340194200	22650	22650	22650	22650	0
134	20250327	180100	1340194200	22650	22650	22650	22650	0
135	20250327	180000	1340194200	22650	22650	22650	22650	0
136	20250327	175900	1340194200	22650	22650	22650	22650	0
137	20250327	175800	1340194200	22650	22650	22650	22650	0
138	20250327	175700	1340194200	22650	22650	22650	22650	0
139	20250327	175600	1340194200	22650	22650	22650	22650	0
140	20250327	175500	1340194200	22650	22650	22650	22650	0
141	20250327	175400	1340194200	22650	22650	22650	22650	0
142	20250327	175300	1340194200	22650	22650	22650	22650	0
143	20250327	175200	1340194200	22650	22650	22650	22650	0
144	20250327	175100	1340194200	22650	22650	22650	22650	0
145	20250327	175000	1340194200	22650	22650	22650	22650	0
146	20250327	174900	1340194200	22650	22650	22650	22650	0
147	20250327	174800	1340194200	22650	22650	22650	22650	0
148	20250327	174700	1340194200	22650	22650	22650	22650	0
149	20250327	174600	1340194200	22650	22650	22650	22650	0
150	20250327	174500	1340194200	22650	22650	22650	22650	0
151	20250327	174400	1340194200	22650	22650	22650	22650	0
152	20250327	174300	1340194200	22650	22650	22650	22650	754
153	20250327	174200	1340194200	22650	22650	22650	22650	0
154	20250327	174100	1340194200	22650	22650	22650	22650	0
155	20250327	174000	1340194200	22650	22650	22650	22650	0
156	20250327	173900	1340194200	22650	22650	22650	22650	0
157	20250327	173800	1340194200	22650	22650	22650	22650	0
158	20250327	173700	1340194200	22650	22650	22650	22650	0
159	20250327	173600	1340194200	22650	22650	22650	22650	0
160	20250327	173500	1340194200	22650	22650	22650	22650	0
161	20250327	173400	1340194200	22650	22650	22650	22650	0
162	20250327	173300	1340194200	22650	22650	22650	22650	0
163	20250327	173200	1340194200	22650	22650	22650	22650	0
164	20250327	173100	1340194200	22650	22650	22650	22650	0
165	20250327	173000	1340194200	22650	22650	22650	22650	0
166	20250327	172900	1340194200	22650	22650	22650	22650	0
167	20250327	172800	1340194200	22650	22650	22650	22650	0
168	20250327	172700	1340194200	22650	22650	22650	22650	0
169	20250327	172600	1340194200	22650	22650	22650	22650	0
170	20250327	172500	1340194200	22650	22650	22650	22650	0
171	20250327	172400	1340194200	22650	22650	22650	22650	0
172	20250327	172300	1340194200	22650	22650	22650	22650	0
173	20250327	172200	1340194200	22650	22650	22650	22650	0
174	20250327	172100	1340194200	22650	22650	22650	22650	0
175	20250327	172000	1340194200	22650	22650	22650	22650	0
176	20250327	171900	1340194200	22650	22650	22650	22650	0
177	20250327	171800	1340194200	22650	22650	22650	22650	0
178	20250327	171700	1340194200	22650	22650	22650	22650	0
179	20250327	171600	1340194200	22650	22650	22650	22650	0
180	20250327	171500	1340194200	22650	22650	22650	22650	0
181	20250327	171400	1340194200	22650	22650	22650	22650	0
182	20250327	171300	1340194200	22650	22650	22650	22650	754
183	20250327	171200	1340194200	22650	22650	22650	22650	0
184	20250327	171100	1340194200	22650	22650	22650	22650	0
185	20250327	171000	1340194200	22650	22650	22650	22650	0
186	20250327	170900	1340194200	22650	22650	22650	22650	0
187	20250327	170800	1340194200	22650	22650	22650	22650	0
188	20250327	170700	1340194200	22650	22650	22650	22650	0
189	20250327	170600	1340194200	22650	22650	22650	22650	0
190	20250327	170500	1340194200	22650	22650	22650	22650	0
191	20250327	170400	1340194200	22650	22650	22650	22650	0
192	20250327	170300	1340194200	22650	22650	22650	22650	0
193	20250327	170200	1340194200	22650	22650	22650	22650	0
194	20250327	170100	1340194200	22650	22650	22650	22650	0
195	20250327	170000	1340194200	22650	22650	22650	22650	0
196	20250327	165900	1340194200	22650	22650	22650	22650	0
197	20250327	165800	1340194200	22650	22650	22650	22650	0
198	20250327	165700	1340194200	22650	22650	22650	22650	0
199	20250327	165600	1340194200	22650	22650	22650	22650	0
200	20250327	165500	1340194200	22650	22650	22650	22650	0
201	20250327	165400	1340194200	22650	22650	22650	22650	0
202	20250327	165300	1340194200	22650	22650	22650	22650	0
203	20250327	165200	1340194200	22650	22650	22650	22650	0
204	20250327	165100	1340194200	22650	22650	22650	22650	0
205	20250327	165000	1340194200	22650	22650	22650	22650	0
206	20250327	164900	1340194200	22650	22650	22650	22650	0
207	20250327	164800	1340194200	22650	22650	22650	22650	0
208	20250327	164700	1340194200	22650	22650	22650	22650	0
209	20250327	164600	1340194200	22650	22650	22650	22650	0
210	20250327	164500	1340194200	22650	22650	22650	22650	0
211	20250327	164400	1340194200	22650	22650	22650	22650	0
212	20250327	164300	1340194200	22650	22650	22650	22650	754
213	20250327	164200	1340194200	22650	22650	22650	22650	0
214	20250327	164100	1340194200	22650	22650	22650	22650	0
215	20250327	164000	1340194200	22650	22650	22650	22650	0
216	20250327	163900	1340194200	22650	22650	22650	22650	0
217	20250327	163800	1340194200	22650	22650	22650	22650	0
218	20250327	163700	1340194200	22650	22650	22650	22650	0
219	20250327	163600	1340194200	22650	22650	22650	22650	0
220	20250327	163500	1340194200	22650	22650	22650	22650	0
221	20250327	163400	1340194200	22650	22650	22650	22650	0
222	20250327	163300	1340194200	22650	22650	22650	22650	0
223	20250327	163200	1340194200	22650	22650	22650	22650	0
224	20250327	163100	1340194200	22650	22650	22650	22650	0
225	20250327	163000	1340194200	22650	22650	22650	22650	0
226	20250327	162900	1340194200	22650	22650	22650	22650	0
227	20250327	162800	1340194200	22650	22650	22650	22650	0
228	20250327	162700	1340194200	22650	22650	22650	22650	0
229	20250327	162600	1340194200	22650	22650	22650	22650	0
230	20250327	162500	1340194200	22650	22650	22650	22650	0
231	20250327	162400	1340194200	22650	22650	22650	22650	0
232	20250327	162300	1340194200	22650	22650	22650	22650	0
233	20250327	162200	1340194200	22650	22650	22650	22650	0
234	20250327	162100	1340194200	22650	22650	22650	22650	0
235	20250327	162000	1340194200	22650	22650	22650	22650	0
236	20250327	161900	1340194200	22650	22650	22650	22650	0
237	20250327	161800	1340194200	22650	22650	22650	22650	0
238	20250327	161700	1340194200	22650	22650	22650	22650	0
239	20250327	161600	1340194200	22650	22650	22650	22650	0
240	20250327	161500	1340194200	22650	22650	22650	22650	0
241	20250327	161400	1340194200	22650	22650	22650	22650	0
242	20250327	161300	1340194200	22650	22650	22650	22650	754
243	20250327	161200	1340194200	22650	22650	22650	22650	0
244	20250327	161100	1340194200	22650	22650	22650	22650	0
245	20250327	161000	1340194200	22650	22650	22650	22650	0
246	20250327	160900	1340194200	22650	22650	22650	22650	0
247	20250327	160800	1340194200	22650	22650	22650	22650	0
248	20250327	160700	1340194200	22650	22650	22650	22650	0
249	20250327	160600	1340194200	22650	22650	22650	22650	0
250	20250327	160500	1340194200	22650	22650	22650	22650	0
251	20250327	160400	1340194200	22650	22650	22650	22650	0
252	20250327	160300	1340194200	22650	22650	22650	22650	0
253	20250327	160200	1340194200	22650	22650	22650	22650	0
254	20250327	160100	1340194200	22650	22650	22650	22650	0
255	20250327	160000	1340194200	22650	22650	22650	22650	0
256	20250327	155900	1340194200	22650	22650	22650	22650	0
257	20250327	155800	1340194200	22650	22650	22650	22650	0
258	20250327	155700	1340194200	22650	22650	22650	22650	0
259	20250327	155600	1340194200	22650	22650	22650	22650	0
260	20250327	155500	1340194200	22650	22650	22650	22650	0
261	20250327	155400	1340194200	22650	22650	22650	22650	0
262	20250327	155300	1340194200	22650	22650	22650	22650	0
263	20250327	155200	1340194200	22650	22650	22650	22650	0
264	20250327	155100	1340194200	22650	22650	22650	22650	0
265	20250327	155000	1340194200	22650	22650	22650	22650	0
266	20250327	154900	1340194200	22650	22650	22650	22650	0
267	20250327	154800	1340194200	22650	22650	22650	22650	0
268	20250327	154700	1340194200	22650	22650	22650	22650	0
269	20250327	154600	1340194200	22650	22650	22650	22650	0
270	20250327	154500	1340194200	22650	22650	22650	22650	0
271	20250327	154400	1340194200	22650	22650	22650	22650	0
272	20250327	154300	1340194200	22650	22650	22650	22650	754
273	20250327	154200	1340194200	22650	22650	22650	22650	0
274	20250327	154100	1340194200	22650	22650	22650	22650	0
275	20250327	154000	1340194200	22650	22650	22650	22650	0
276	20250327	153900	1340194200	22650	22650	22650	22650	0
277	20250327	153800	1340194200	22650	22650	22650	22650	0
278	20250327	153700	1340194200	22650	22650	22650	22650	0
279	20250327	153600	1340194200	22650	22650	22650	22650	0
280	20250327	153500	1340194200	22650	22650	22650	22650	0
281	20250327	153400	1340194200	22650	22650	22650	22650	0
282	20250327	153300	1340194200	22650	22650	22650	22650	0
283	20250327	153200	1340194200	22650	22650	22650	22650	0
284	20250327	153100	1340194200	22650	22650	22650	22650	0
285	20250327	153000	1340194200	22650	22650	22650	22650	754
286	20250327	152900	1323116100	22700	22700	22700	22700	0
287	20250327	152800	1323116100	22700	22700	22700	22700	0
288	20250327	152700	1323116100	22700	22700	22700	22700	0
289	20250327	152600	1323116100	22700	22700	22700	22700	0
290	20250327	152500	1323116100	22700	22700	22700	22700	0
291	20250327	152400	1323116100	22700	22700	22700	22700	0
292	20250327	152300	1323116100	22700	22700	22700	22700	0
293	20250327	152200	1323116100	22700	22700	22700	22700	0
294	20250327	152100	1323116100	22700	22700	22700	22700	0
295	20250327	152000	1323116100	22700	22700	22700	22700	0
296	20250327	151900	1323116100	22700	22600	22700	22400	540
297	20250327	151800	1310875350	22700	22450	22700	22400	506
298	20250327	151700	1299460750	22400	22400	22400	22400	76
299	20250327	151600	1297758350	22400	22400	22400	22350	378
300	20250327	151500	1289307200	22400	22400	22400	22400	254
301	20250327	151400	1283617600	22400	22400	22450	22400	84
302	20250327	151300	1281734400	22450	22400	22450	22400	133
303	20250327	151200	1278753550	22450	22450	22450	22400	65
304	20250327	151100	1277294350	22400	22500	22500	22400	42
305	20250327	151000	1276350050	22500	22400	22500	22400	46
306	20250327	150900	1275316450	22400	22500	22500	22400	279
307	20250327	150800	1269063550	22500	22400	22500	22400	144
308	20250327	150700	1265824750	22500	22500	22500	22450	68
309	20250327	150600	1264294950	22500	22450	22500	22450	250
310	20250327	150500	1258680850	22500	22500	22500	22500	158
311	20250327	150400	1255125850	22550	22550	22550	22450	220
312	20250327	150300	1250167250	22550	22550	22550	22550	65
313	20250327	150200	1248701500	22450	22550	22550	22450	150
314	20250327	150100	1245330800	22450	22550	22550	22450	168
315	20250327	150000	1241555700	22550	22550	22550	22550	33
316	20250327	145900	1240811550	22500	22550	22550	22500	182
317	20250327	145800	1236714950	22550	22550	22550	22550	64
318	20250327	145700	1235271750	22550	22550	22550	22550	33
319	20250327	145600	1234527600	22550	22550	22550	22550	38
320	20250327	145500	1233670700	22550	22550	22550	22550	32
321	20250327	145400	1232949100	22550	22500	22550	22500	82
322	20250327	145300	1231102500	22550	22500	22550	22500	67
323	20250327	145200	1229591750	22500	22550	22550	22500	136
324	20250327	145100	1226530150	22550	22550	22550	22550	32
325	20250327	145000	1225808550	22550	22550	22550	22550	32
326	20250327	144900	1225086950	22550	22550	22550	22500	364
327	20250327	144800	1216888550	22550	22550	22550	22550	33
328	20250327	144700	1216144400	22550	22550	22550	22550	32
329	20250327	144600	1215422800	22550	22550	22550	22550	62
330	20250327	144500	1214024700	22550	22550	22550	22550	32
331	20250327	144400	1213303100	22450	22550	22550	22450	744
332	20250327	144300	1196592700	22500	22500	22550	22500	432
333	20250327	144200	1186871100	22500	22450	22600	22450	315
334	20250327	144100	1179784100	22450	22400	22450	22400	532
335	20250327	144000	1167865700	22400	22400	22400	22350	216
336	20250327	143900	1163027350	22350	22350	22375	22350	96
337	20250327	143800	1160881725	22300	22300	22300	22250	619
338	20250327	143700	1147079575	22300	22250	22300	22250	43
339	20250327	143600	1146121225	22300	22250	22300	22250	35
340	20250327	143500	1145340775	22300	22300	22300	22300	53
341	20250327	143400	1144158875	22300	22250	22300	22250	263
342	20250327	143300	1138306925	22250	22250	22300	22250	697
343	20250327	143200	1122798625	22300	22300	22300	22300	109
344	20250327	143100	1120367925	22300	22350	22350	22250	3014
345	20250327	143000	1053157975	22350	22350	22350	22350	6
346	20250327	142900	1053023875	22350	22350	22350	22350	1550
347	20250327	142800	1018381375	22400	22400	22400	22400	2
348	20250327	142700	1018336575	22400	22400	22400	22400	2
349	20250327	142600	1018291775	22400	22400	22400	22400	6
350	20250327	142500	1018157375	22400	22350	22400	22350	22
351	20250327	142400	1017665575	22350	22400	22400	22350	73
352	20250327	142300	1016033825	22400	22400	22400	22400	4
353	20250327	142200	1015944225	22400	22425	22425	22400	3
354	20250327	142100	1015877000	22350	22400	22400	22350	80
355	20250327	142000	1014086500	22350	22350	22350	22350	14
356	20250327	141900	1013773600	22400	22400	22400	22400	4
357	20250327	141800	1013684000	22450	22450	22450	22450	2
358	20250327	141700	1013639100	22400	22400	22400	22400	495
359	20250327	141600	1002551100	22400	22400	22400	22400	11
360	20250327	141500	1002304700	22450	22450	22450	22450	16
361	20250327	141400	1001945500	22400	22400	22400	22400	0
362	20250327	141300	1001945500	22400	22450	22450	22400	162
363	20250327	141200	998316500	22500	22500	22500	22500	1
364	20250327	141100	998294000	22450	22400	22450	22400	8
365	20250327	141000	998114700	22450	22450	22450	22450	0
366	20250327	140900	998114700	22450	22450	22450	22450	3
367	20250327	140800	998047350	22450	22500	22500	22400	123
368	20250327	140700	995291475	22450	22450	22450	22450	1
369	20250327	140600	995269025	22450	22450	22450	22450	0
370	20250327	140500	995269025	22450	22500	22500	22450	26
371	20250327	140400	994684225	22500	22500	22500	22500	2
372	20250327	140300	994639225	22400	22450	22450	22400	199
373	20250327	140200	990176725	22500	22500	22500	22500	4
374	20250327	140100	990086725	22500	22500	22500	22500	2
375	20250327	140000	990041725	22500	22500	22500	22450	410
376	20250327	135900	980833575	22500	22500	22500	22500	0
377	20250327	135800	980833575	22500	22500	22500	22500	100
378	20250327	135700	978583575	22500	22500	22500	22500	6
379	20250327	135600	978448575	22450	22450	22450	22450	0
380	20250327	135500	978448575	22450	22450	22450	22450	0
381	20250327	135400	978448575	22450	22450	22450	22450	219
382	20250327	135300	973532025	22450	22450	22450	22450	89
383	20250327	135200	971533975	22400	22400	22400	22400	0
384	20250327	135100	971533975	22400	22400	22400	22400	10
385	20250327	135000	971309975	22400	22500	22500	22400	333
386	20250327	134900	963827075	22500	22450	22500	22450	204
387	20250327	134800	959247075	22500	22500	22500	22500	29
388	20250327	134700	958594575	22500	22450	22500	22450	5
389	20250327	134600	958482225	22450	22450	22450	22450	51
390	20250327	134500	957337275	22450	22450	22450	22450	20
391	20250327	134400	956888275	22450	22450	22450	22450	140
392	20250327	134300	953745275	22500	22450	22500	22450	62
393	20250327	134200	952353275	22450	22450	22450	22450	25
394	20250327	134100	951792025	22450	22450	22450	22400	123
395	20250327	134000	949033775	22450	22450	22450	22450	5
396	20250327	133900	948921525	22450	22500	22500	22450	155
397	20250327	133800	945441725	22450	22450	22450	22450	111
398	20250327	133700	942949775	22500	22500	22500	22500	50
399	20250327	133600	941824775	22500	22450	22500	22450	57
400	20250327	133500	940543925	22450	22500	22550	22450	372
401	20250327	133400	932160925	22550	22400	22550	22400	339
402	20250327	133300	924553175	22350	22350	22350	22300	661
403	20250327	133200	909804825	22300	22300	22300	22300	0
404	20250327	133100	909804825	22300	22350	22400	22300	1633
405	20250327	133000	873374425	22350	22450	22450	22350	1287
406	20250327	132900	844574425	22450	22450	22450	22450	8
407	20250327	132800	844394825	22500	22500	22500	22500	0
408	20250327	132700	844394825	22500	22500	22500	22500	30
409	20250327	132600	843719825	22500	22500	22500	22500	2
410	20250327	132500	843674825	22450	22450	22450	22450	1
411	20250327	132400	843652375	22450	22450	22450	22450	41
412	20250327	132300	842731925	22450	22450	22450	22450	495
413	20250327	132200	831619175	22500	22500	22500	22500	1
414	20250327	132100	831596675	22450	22450	22450	22450	0
415	20250327	132000	831596675	22450	22500	22500	22450	16
416	20250327	131900	831237275	22500	22500	22500	22500	1
417	20250327	131800	831214775	22450	22450	22450	22450	50
418	20250327	131700	830092275	22400	22400	22400	22400	0
419	20250327	131600	830092275	22400	22450	22450	22400	33
420	20250327	131500	829352925	22400	22450	22450	22400	578
421	20250327	131400	816404425	22450	22450	22450	22450	19
422	20250327	131300	815977875	22450	22450	22450	22450	3
423	20250327	131200	815910525	22450	22450	22450	22450	29
424	20250327	131100	815259475	22450	22450	22450	22450	18
425	20250327	131000	814855375	22400	22450	22450	22400	227
426	20250327	130900	809764175	22450	22450	22450	22450	437
427	20250327	130800	799953525	22450	22500	22500	22400	1201
428	20250327	130700	773022975	22450	22450	22450	22450	0
429	20250327	130600	773022975	22450	22450	22450	22400	460
430	20250327	130500	762714625	22450	22450	22450	22450	187
431	20250327	130400	758516475	22450	22450	22450	22450	333
432	20250327	130300	751040625	22500	22450	22500	22450	15
433	20250327	130200	750703825	22450	22450	22450	22450	0
434	20250327	130100	750703825	22450	22550	22550	22450	170
435	20250327	130000	746879725	22500	22500	22500	22500	0
436	20250327	125900	746879725	22500	22500	22500	22500	0
437	20250327	125800	746879725	22500	22550	22550	22500	175
438	20250327	125700	742934625	22550	22550	22550	22550	9
439	20250327	125600	742731675	22500	22500	22500	22500	2
440	20250327	125500	742686675	22550	22500	22550	22500	54
441	20250327	125400	741471625	22450	22450	22450	22450	0
442	20250327	125300	741471625	22450	22450	22450	22450	55
443	20250327	125200	740236875	22450	22450	22450	22450	0
444	20250327	125100	740236875	22450	22450	22450	22450	2
445	20250327	125000	740191975	22400	22400	22400	22400	286
446	20250327	124900	733785575	22350	22500	22500	22350	3200
447	20250327	124800	662011075	22550	22550	22550	22550	25
448	20250327	124700	661447325	22550	22550	22550	22550	6
449	20250327	124600	661312025	22600	22600	22600	22600	0
450	20250327	124500	661312025	22600	22600	22600	22550	45
451	20250327	124400	660295725	22600	22600	22600	22600	2
452	20250327	124300	660250525	22600	22600	22600	22600	20
453	20250327	124200	659798525	22600	22550	22600	22550	84
454	20250327	124100	657904125	22550	22600	22600	22550	24
455	20250327	124000	657362825	22550	22550	22550	22550	0
456	20250327	123900	657362825	22550	22550	22550	22550	235
457	20250327	123800	652063575	22550	22550	22550	22550	0
458	20250327	123700	652063575	22550	22550	22550	22550	9
459	20250327	123600	651860625	22550	22550	22550	22550	120
460	20250327	123500	649154625	22550	22550	22550	22550	7
461	20250327	123400	648996775	22500	22500	22500	22500	113
462	20250327	123300	646454275	22500	22500	22500	22500	30
463	20250327	123200	645779275	22500	22450	22500	22450	19
464	20250327	123100	645352625	22500	22450	22500	22450	423
465	20250327	123000	635856125	22450	22500	22500	22450	49
466	20250327	122900	634754475	22500	22500	22500	22500	0
467	20250327	122800	634754475	22500	22500	22500	22500	4
468	20250327	122700	634664475	22450	22450	22450	22450	0
469	20250327	122600	634664475	22450	22450	22450	22450	321
470	20250327	122500	627458025	22450	22400	22450	22400	120
471	20250327	122400	624765025	22400	22450	22450	22400	443
472	20250327	122300	614831650	22400	22550	22550	22400	2025
473	20250327	122200	569313300	22550	22550	22550	22550	279
474	20250327	122100	563021850	22500	22600	22600	22500	1157
475	20250327	122000	536930200	22600	22600	22600	22600	9
476	20250327	121900	536726800	22550	22600	22600	22550	72
477	20250327	121800	535102850	22600	22600	22600	22600	30
478	20250327	121700	534424850	22600	22600	22600	22600	1
479	20250327	121600	534402250	22600	22600	22600	22600	5
480	20250327	121500	534289250	22550	22550	22550	22550	0
481	20250327	121400	534289250	22550	22550	22550	22550	11
482	20250327	121300	534041200	22600	22650	22650	22600	74
483	20250327	121200	532367600	22650	22650	22650	22650	32
484	20250327	121100	531642800	22650	22650	22650	22650	0
485	20250327	121000	531642800	22650	22650	22650	22650	4
486	20250327	120900	531552200	22650	22600	22650	22600	62
487	20250327	120800	530150750	22600	22600	22600	22600	0
488	20250327	120700	530150750	22600	22600	22600	22600	19
489	20250327	120600	529721350	22600	22600	22600	22600	35
490	20250327	120500	528930350	22600	22600	22600	22600	6
491	20250327	120400	528794750	22550	22650	22650	22550	970
492	20250327	120300	506872800	22700	22700	22700	22700	30
493	20250327	120200	506191800	22700	22700	22700	22700	13
494	20250327	120100	505896700	22700	22700	22700	22700	0
495	20250327	120000	505896700	22700	22700	22700	22700	34
496	20250327	115900	505124900	22700	22700	22700	22700	8
497	20250327	115800	504943300	22650	22650	22650	22650	3
498	20250327	115700	504875350	22600	22600	22600	22600	0
499	20250327	115600	504875350	22600	22600	22600	22600	1
500	20250327	115500	504852750	22650	22700	22700	22650	93
501	20250327	115400	502746200	22700	22700	22700	22700	33
502	20250327	115300	501997100	22700	22650	22700	22650	145
503	20250327	115200	498712800	22750	22700	22750	22700	6
504	20250327	115100	498576550	22700	22700	22700	22700	137
505	20250327	115000	495466650	22700	22700	22700	22700	4
506	20250327	114900	495375850	22700	22700	22700	22700	5
507	20250327	114800	495262350	22700	22700	22700	22650	46
508	20250327	114700	494218750	22700	22700	22700	22700	3
509	20250327	114600	494150650	22650	22650	22650	22650	5
510	20250327	114500	494037400	22700	22700	22700	22700	32
511	20250327	114400	493311000	22700	22700	22700	22700	2
512	20250327	114300	493265600	22700	22700	22700	22700	4
513	20250327	114200	493174800	22650	22700	22700	22650	37
514	20250327	114100	492335050	22700	22650	22700	22650	107
515	20250327	114000	489911400	22700	22700	22700	22700	0
516	20250327	113900	489911400	22700	22700	22700	22700	32
517	20250327	113800	489185000	22700	22700	22700	22700	0
518	20250327	113700	489185000	22700	22700	22700	22700	2
519	20250327	113600	489139600	22650	22650	22650	22650	40
520	20250327	113500	488233600	22650	22650	22650	22650	44
521	20250327	113400	487237000	22650	22650	22650	22650	1
522	20250327	113300	487214350	22650	22650	22650	22650	33
523	20250327	113200	486466900	22650	22650	22650	22650	3
524	20250327	113100	486398950	22700	22700	22700	22700	2
525	20250327	113000	486353550	22700	22700	22700	22700	1
526	20250327	112900	486330850	22600	22650	22700	22600	762
527	20250327	112800	469094350	22650	22650	22650	22650	2
528	20250327	112700	469049050	22700	22700	22700	22700	4
529	20250327	112600	468958250	22600	22600	22600	22600	10
530	20250327	112500	468732250	22650	22650	22650	22650	0
531	20250327	112400	468732250	22650	22700	22700	22650	5
532	20250327	112300	468618850	22600	22650	22650	22600	311
533	20250327	112200	461589750	22700	22700	22700	22700	0
534	20250327	112100	461589750	22700	22700	22750	22700	40
535	20250327	112000	460681550	22700	22700	22700	22700	5
536	20250327	111900	460568050	22650	22650	22650	22650	20
537	20250327	111800	460115050	22700	22700	22700	22700	36
538	20250327	111700	459297850	22700	22650	22700	22650	20
539	20250327	111600	458844750	22600	22600	22600	22600	0
540	20250327	111500	458844750	22600	22600	22600	22600	301
541	20250327	111400	452042150	22600	22650	22650	22600	680
542	20250327	111300	436659400	22700	22700	22700	22700	6
543	20250327	111200	436523200	22700	22700	22700	22650	142
544	20250327	111100	433305050	22700	22700	22700	22700	0
545	20250327	111000	433305050	22700	22650	22700	22650	14
546	20250327	110900	432987650	22700	22700	22700	22700	92
547	20250327	110800	430899250	22700	22700	22700	22700	73
548	20250327	110700	429242150	22700	22700	22700	22700	28
549	20250327	110600	428606550	22750	22725	22750	22700	18
550	20250327	110500	428197575	22700	22700	22700	22700	6
551	20250327	110400	428061375	22700	22700	22700	22700	41
552	20250327	110300	427130675	22700	22700	22700	22700	75
553	20250327	110200	425428175	22700	22700	22700	22700	2
554	20250327	110100	425382775	22650	22700	22700	22650	72
555	20250327	110000	423751075	22750	22700	22750	22600	528
556	20250327	105900	411810375	22700	22700	22700	22700	103
557	20250327	105800	409472275	22650	22650	22650	22650	1052
558	20250327	105700	385644475	22700	22700	22700	22700	37
559	20250327	105600	384804575	22700	22700	22700	22700	78
560	20250327	105500	383033975	22700	22700	22700	22675	233
561	20250327	105400	377745625	22700	22700	22700	22700	38
562	20250327	105300	376883025	22700	22700	22700	22650	165
563	20250327	105200	373139025	22700	22700	22700	22700	51
564	20250327	105100	371981325	22675	22700	22700	22675	63
565	20250327	105000	370551250	22700	22750	22750	22700	956
566	20250327	104900	348831000	22800	22800	22800	22800	13
567	20250327	104800	348534600	22850	22850	22850	22850	47
568	20250327	104700	347460650	22850	22850	22850	22850	3
569	20250327	104600	347392100	22800	22900	22950	22800	252
570	20250327	104500	341621350	22900	22800	22900	22800	160
571	20250327	104400	337973150	22800	22800	22800	22750	15
572	20250327	104300	337631350	22800	22800	22800	22750	83
573	20250327	104200	335742950	22800	22800	22800	22800	98
574	20250327	104100	333508550	22800	22900	22900	22800	371
575	20250327	104000	325049650	22850	22850	22850	22850	3
576	20250327	103900	324981100	22800	22800	22800	22800	20
577	20250327	103800	324525100	22800	22800	22800	22800	0
578	20250327	103700	324525100	22800	22850	22850	22800	365
579	20250327	103600	316202350	22850	22900	22900	22850	327
580	20250327	103500	308728450	22900	22900	22900	22900	0
581	20250327	103400	308728450	22900	22900	22900	22900	0
582	20250327	103300	308728450	22900	22900	22900	22900	63
583	20250327	103200	307285750	22900	22900	22900	22900	13
584	20250327	103100	306988050	22900	22900	22900	22900	58
585	20250327	103000	305659850	22950	22950	22950	22950	40
586	20250327	102900	304741850	22950	22950	22950	22950	5
587	20250327	102800	304627100	22900	22900	22900	22900	0
588	20250327	102700	304627100	22900	22900	22900	22850	57
589	20250327	102600	303322800	22900	22900	22900	22900	8
590	20250327	102500	303139600	22900	22900	22900	22900	46
591	20250327	102400	302086200	22900	22900	22900	22900	41
592	20250327	102300	301147300	22900	22900	22900	22850	85
593	20250327	102200	299201050	22900	22900	22900	22900	80
594	20250327	102100	297369050	22900	22900	22900	22900	45
595	20250327	102000	296338550	22900	22850	22900	22850	16
596	20250327	101900	295972900	22900	22900	22900	22900	4
597	20250327	101800	295881300	22900	22900	22900	22900	41
598	20250327	101700	294942400	22900	22850	22900	22850	101
599	20250327	101600	292634500	22850	22850	22850	22850	0
600	20250327	101500	292634500	22850	22850	22850	22850	1
601	20250327	101400	292611650	22800	22850	22850	22800	25
602	20250327	101300	292040450	22850	22850	22850	22850	1
603	20250327	101200	292017600	22750	22800	22800	22750	209
604	20250327	101100	287261950	22850	22850	22850	22850	1
605	20250327	101000	287239100	22800	22850	22850	22750	211
606	20250327	100900	282433200	22800	22850	22900	22800	321
607	20250327	100800	275108000	22850	22850	22850	22850	0
608	20250327	100700	275108000	22850	22850	22850	22850	8
609	20250327	100600	274925200	22800	22800	22800	22800	154
610	20250327	100500	271414000	22800	22800	22800	22800	157
611	20250327	100400	267834400	22800	22800	22800	22800	412
612	20250327	100300	258440800	22850	22850	22900	22850	422
613	20250327	100200	248797950	22850	22850	22850	22850	0
614	20250327	100100	248797950	22850	22900	22900	22850	456
615	20250327	100000	238366350	22900	23050	23050	22900	474
616	20250327	095900	227474650	23050	23050	23050	23050	4
617	20250327	095800	227382450	23000	23000	23000	23000	44
618	20250327	095700	226370450	23000	23050	23050	23000	109
619	20250327	095600	223863000	23000	23000	23000	23000	25
620	20250327	095500	223288000	23000	23000	23000	23000	78
621	20250327	095400	221494000	23000	23050	23100	23000	12
622	20250327	095300	221217850	23000	23000	23000	23000	87
623	20250327	095200	219216850	23050	23050	23050	23050	4
624	20250327	095100	219124650	23000	23050	23050	23000	395
625	20250327	095000	210027850	23100	23050	23100	23050	109
626	20250327	094900	207514950	23150	23150	23150	23150	38
627	20250327	094800	206635250	23150	23150	23150	23100	7
628	20250327	094700	206473350	23050	23150	23150	23050	101
629	20250327	094600	204144800	23150	23150	23150	23150	4
630	20250327	094500	204052200	23150	23150	23150	23150	64
631	20250327	094400	202570600	23150	23150	23150	23150	1
632	20250327	094300	202547450	23150	23150	23150	23150	2
633	20250327	094200	202501150	23000	23050	23050	23000	53
634	20250327	094100	201279900	23050	23000	23050	23000	47
635	20250327	094000	200198750	23000	23100	23100	23000	102
636	20250327	093900	197852650	23000	23050	23150	23000	405
637	20250327	093800	188518350	23150	23050	23150	23050	72
638	20250327	093700	186858650	23050	23050	23050	23050	44
639	20250327	093600	185844450	23050	23000	23050	23000	43
640	20250327	093500	184855250	23000	22975	23000	22975	3
641	20250327	093400	184786275	22975	23000	23000	22975	410
642	20250327	093300	175356300	23025	23000	23025	23000	169
643	20250327	093200	171469225	23000	23000	23000	23000	0
644	20250327	093100	171469225	23000	23000	23000	23000	13
645	20250327	093000	171170225	23000	23000	23000	23000	37
646	20250327	092900	170319225	22950	22950	22950	22950	0
647	20250327	092800	170319225	22950	22950	22950	22950	27
648	20250327	092700	169699575	22950	22950	22950	22950	1
649	20250327	092600	169676625	22900	22900	22900	22900	0
650	20250327	092500	169676625	22900	22900	22900	22900	0
651	20250327	092400	169676625	22900	22950	22950	22900	149
652	20250327	092300	166262225	22950	22950	23000	22950	15
653	20250327	092200	165917925	22950	22950	22950	22950	4
654	20250327	092100	165826125	22950	22950	22950	22950	47
655	20250327	092000	164747475	22950	22900	22950	22900	6
656	20250327	091900	164610025	22900	22950	22950	22900	57
657	20250327	091800	163303875	22950	23000	23000	22900	622
658	20250327	091700	149037175	23000	22950	23000	22950	131
659	20250327	091600	146029875	22900	22900	22900	22900	83
660	20250327	091500	144129175	22850	22950	23000	22850	182
661	20250327	091400	139952675	22950	22950	22950	22950	31
662	20250327	091300	139241225	22850	22850	22850	22850	0
663	20250327	091200	139241225	22850	22800	22900	22750	346
664	20250327	091100	131346625	22800	22850	22850	22800	194
665	20250327	091000	126919725	22800	22800	22850	22750	194
666	20250327	090900	122500925	22850	22850	22850	22850	119
667	20250327	090800	119781775	22700	22600	22700	22600	102
668	20250327	090700	117470325	22550	22650	22650	22550	773
669	20250327	090600	100031025	22600	22650	22700	22600	1150
670	20250327	090500	74009225	22650	22800	22800	22650	1137
671	20250327	090400	48170025	22800	22800	22800	22750	825
672	20250327	090300	29381575	22800	22850	22850	22750	278
673	20250327	090200	23046675	22800	22750	22800	22750	373
674	20250327	090100	14560300	22750	23050	23050	22750	202
675	20250327	090000	9934550	23050	23050	23050	23050	431