KissMeData/241560/min/candle-20250327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250327	205100	12166967300	50000	50000	50000	50000	30323
3	20250327	205000	12166967300	50000	50000	50000	50000	0
4	20250327	204900	12166967300	50000	50000	50000	50000	0
5	20250327	204800	12166967300	50000	50000	50000	50000	0
6	20250327	204700	12166967300	50000	50000	50000	50000	0
7	20250327	204600	12166967300	50000	50000	50000	50000	0
8	20250327	204500	12166967300	50000	50000	50000	50000	0
9	20250327	204400	12166967300	50000	50000	50000	50000	0
10	20250327	204300	12166967300	50000	50000	50000	50000	0
11	20250327	204200	12166967300	50000	50000	50000	50000	0
12	20250327	204100	12166967300	50000	50000	50000	50000	0
13	20250327	204000	12166967300	50000	50000	50000	50000	0
14	20250327	203900	12166967300	50000	50000	50000	50000	0
15	20250327	203800	12166967300	50000	50000	50000	50000	0
16	20250327	203700	12166967300	50000	50000	50000	50000	0
17	20250327	203600	12166967300	50000	50000	50000	50000	0
18	20250327	203500	12166967300	50000	50000	50000	50000	0
19	20250327	203400	12166967300	50000	50000	50000	50000	0
20	20250327	203300	12166967300	50000	50000	50000	50000	0
21	20250327	203200	12166967300	50000	50000	50000	50000	0
22	20250327	203100	12166967300	50000	50000	50000	50000	0
23	20250327	203000	12166967300	50000	50000	50000	50000	0
24	20250327	202900	12166967300	50000	50000	50000	50000	0
25	20250327	202800	12166967300	50000	50000	50000	50000	0
26	20250327	202700	12166967300	50000	50000	50000	50000	0
27	20250327	202600	12166967300	50000	50000	50000	50000	0
28	20250327	202500	12166967300	50000	50000	50000	50000	0
29	20250327	202400	12166967300	50000	50000	50000	50000	0
30	20250327	202300	12166967300	50000	50000	50000	50000	0
31	20250327	202200	12166967300	50000	50000	50000	50000	0
32	20250327	202100	12166967300	50000	50000	50000	50000	30323
33	20250327	202000	12166967300	50000	50000	50000	50000	0
34	20250327	201900	12166967300	50000	50000	50000	50000	0
35	20250327	201800	12166967300	50000	50000	50000	50000	0
36	20250327	201700	12166967300	50000	50000	50000	50000	0
37	20250327	201600	12166967300	50000	50000	50000	50000	0
38	20250327	201500	12166967300	50000	50000	50000	50000	0
39	20250327	201400	12166967300	50000	50000	50000	50000	0
40	20250327	201300	12166967300	50000	50000	50000	50000	0
41	20250327	201200	12166967300	50000	50000	50000	50000	0
42	20250327	201100	12166967300	50000	50000	50000	50000	0
43	20250327	201000	12166967300	50000	50000	50000	50000	0
44	20250327	200900	12166967300	50000	50000	50000	50000	0
45	20250327	200800	12166967300	50000	50000	50000	50000	0
46	20250327	200700	12166967300	50000	50000	50000	50000	0
47	20250327	200600	12166967300	50000	50000	50000	50000	0
48	20250327	200500	12166967300	50000	50000	50000	50000	0
49	20250327	200400	12166967300	50000	50000	50000	50000	0
50	20250327	200300	12166967300	50000	50000	50000	50000	0
51	20250327	200200	12166967300	50000	50000	50000	50000	0
52	20250327	200100	12166967300	50000	50000	50000	50000	0
53	20250327	200000	12166967300	50000	50000	50000	50000	0
54	20250327	195900	12166967300	50000	50000	50000	50000	0
55	20250327	195800	12166967300	50000	50000	50000	50000	0
56	20250327	195700	12166967300	50000	50000	50000	50000	0
57	20250327	195600	12166967300	50000	50000	50000	50000	0
58	20250327	195500	12166967300	50000	50000	50000	50000	0
59	20250327	195400	12166967300	50000	50000	50000	50000	0
60	20250327	195300	12166967300	50000	50000	50000	50000	0
61	20250327	195200	12166967300	50000	50000	50000	50000	0
62	20250327	195100	12166967300	50000	50000	50000	50000	30323
63	20250327	195000	12166967300	50000	50000	50000	50000	0
64	20250327	194900	12166967300	50000	50000	50000	50000	0
65	20250327	194800	12166967300	50000	50000	50000	50000	0
66	20250327	194700	12166967300	50000	50000	50000	50000	0
67	20250327	194600	12166967300	50000	50000	50000	50000	0
68	20250327	194500	12166967300	50000	50000	50000	50000	0
69	20250327	194400	12166967300	50000	50000	50000	50000	0
70	20250327	194300	12166967300	50000	50000	50000	50000	0
71	20250327	194200	12166967300	50000	50000	50000	50000	0
72	20250327	194100	12166967300	50000	50000	50000	50000	0
73	20250327	194000	12166967300	50000	50000	50000	50000	0
74	20250327	193900	12166967300	50000	50000	50000	50000	0
75	20250327	193800	12166967300	50000	50000	50000	50000	0
76	20250327	193700	12166967300	50000	50000	50000	50000	0
77	20250327	193600	12166967300	50000	50000	50000	50000	0
78	20250327	193500	12166967300	50000	50000	50000	50000	0
79	20250327	193400	12166967300	50000	50000	50000	50000	0
80	20250327	193300	12166967300	50000	50000	50000	50000	0
81	20250327	193200	12166967300	50000	50000	50000	50000	0
82	20250327	193100	12166967300	50000	50000	50000	50000	0
83	20250327	193000	12166967300	50000	50000	50000	50000	0
84	20250327	192900	12166967300	50000	50000	50000	50000	0
85	20250327	192800	12166967300	50000	50000	50000	50000	0
86	20250327	192700	12166967300	50000	50000	50000	50000	0
87	20250327	192600	12166967300	50000	50000	50000	50000	0
88	20250327	192500	12166967300	50000	50000	50000	50000	0
89	20250327	192400	12166967300	50000	50000	50000	50000	0
90	20250327	192300	12166967300	50000	50000	50000	50000	0
91	20250327	192200	12166967300	50000	50000	50000	50000	0
92	20250327	192100	12166967300	50000	50000	50000	50000	30323
93	20250327	192000	12166967300	50000	50000	50000	50000	0
94	20250327	191900	12166967300	50000	50000	50000	50000	0
95	20250327	191800	12166967300	50000	50000	50000	50000	0
96	20250327	191700	12166967300	50000	50000	50000	50000	0
97	20250327	191600	12166967300	50000	50000	50000	50000	0
98	20250327	191500	12166967300	50000	50000	50000	50000	0
99	20250327	191400	12166967300	50000	50000	50000	50000	0
100	20250327	191300	12166967300	50000	50000	50000	50000	0
101	20250327	191200	12166967300	50000	50000	50000	50000	0
102	20250327	191100	12166967300	50000	50000	50000	50000	0
103	20250327	191000	12166967300	50000	50000	50000	50000	0
104	20250327	190900	12166967300	50000	50000	50000	50000	0
105	20250327	190800	12166967300	50000	50000	50000	50000	0
106	20250327	190700	12166967300	50000	50000	50000	50000	0
107	20250327	190600	12166967300	50000	50000	50000	50000	0
108	20250327	190500	12166967300	50000	50000	50000	50000	0
109	20250327	190400	12166967300	50000	50000	50000	50000	0
110	20250327	190300	12166967300	50000	50000	50000	50000	0
111	20250327	190200	12166967300	50000	50000	50000	50000	0
112	20250327	190100	12166967300	50000	50000	50000	50000	0
113	20250327	190000	12166967300	50000	50000	50000	50000	0
114	20250327	185900	12166967300	50000	50000	50000	50000	0
115	20250327	185800	12166967300	50000	50000	50000	50000	0
116	20250327	185700	12166967300	50000	50000	50000	50000	0
117	20250327	185600	12166967300	50000	50000	50000	50000	0
118	20250327	185500	12166967300	50000	50000	50000	50000	0
119	20250327	185400	12166967300	50000	50000	50000	50000	0
120	20250327	185300	12166967300	50000	50000	50000	50000	0
121	20250327	185200	12166967300	50000	50000	50000	50000	0
122	20250327	185100	12166967300	50000	50000	50000	50000	30323
123	20250327	185000	12166967300	50000	50000	50000	50000	0
124	20250327	184900	12166967300	50000	50000	50000	50000	0
125	20250327	184800	12166967300	50000	50000	50000	50000	0
126	20250327	184700	12166967300	50000	50000	50000	50000	0
127	20250327	184600	12166967300	50000	50000	50000	50000	0
128	20250327	184500	12166967300	50000	50000	50000	50000	0
129	20250327	184400	12166967300	50000	50000	50000	50000	0
130	20250327	184300	12166967300	50000	50000	50000	50000	0
131	20250327	184200	12166967300	50000	50000	50000	50000	0
132	20250327	184100	12166967300	50000	50000	50000	50000	0
133	20250327	184000	12166967300	50000	50000	50000	50000	0
134	20250327	183900	12166967300	50000	50000	50000	50000	0
135	20250327	183800	12166967300	50000	50000	50000	50000	0
136	20250327	183700	12166967300	50000	50000	50000	50000	0
137	20250327	183600	12166967300	50000	50000	50000	50000	0
138	20250327	183500	12166967300	50000	50000	50000	50000	0
139	20250327	183400	12166967300	50000	50000	50000	50000	0
140	20250327	183300	12166967300	50000	50000	50000	50000	0
141	20250327	183200	12166967300	50000	50000	50000	50000	0
142	20250327	183100	12166967300	50000	50000	50000	50000	0
143	20250327	183000	12166967300	50000	50000	50000	50000	0
144	20250327	182900	12166967300	50000	50000	50000	50000	0
145	20250327	182800	12166967300	50000	50000	50000	50000	0
146	20250327	182700	12166967300	50000	50000	50000	50000	0
147	20250327	182600	12166967300	50000	50000	50000	50000	0
148	20250327	182500	12166967300	50000	50000	50000	50000	0
149	20250327	182400	12166967300	50000	50000	50000	50000	0
150	20250327	182300	12166967300	50000	50000	50000	50000	0
151	20250327	182200	12166967300	50000	50000	50000	50000	0
152	20250327	182100	12166967300	50000	50000	50000	50000	30323
153	20250327	182000	12166967300	50000	50000	50000	50000	0
154	20250327	181900	12166967300	50000	50000	50000	50000	0
155	20250327	181800	12166967300	50000	50000	50000	50000	0
156	20250327	181700	12166967300	50000	50000	50000	50000	0
157	20250327	181600	12166967300	50000	50000	50000	50000	0
158	20250327	181500	12166967300	50000	50000	50000	50000	0
159	20250327	181400	12166967300	50000	50000	50000	50000	0
160	20250327	181300	12166967300	50000	50000	50000	50000	0
161	20250327	181200	12166967300	50000	50000	50000	50000	0
162	20250327	181100	12166967300	50000	50000	50000	50000	0
163	20250327	181000	12166967300	50000	50000	50000	50000	0
164	20250327	180900	12166967300	50000	50000	50000	50000	0
165	20250327	180800	12166967300	50000	50000	50000	50000	0
166	20250327	180700	12166967300	50000	50000	50000	50000	0
167	20250327	180600	12166967300	50000	50000	50000	50000	0
168	20250327	180500	12166967300	50000	50000	50000	50000	0
169	20250327	180400	12166967300	50000	50000	50000	50000	0
170	20250327	180300	12166967300	50000	50000	50000	50000	0
171	20250327	180200	12166967300	50000	50000	50000	50000	0
172	20250327	180100	12166967300	50000	50000	50000	50000	0
173	20250327	180000	12166967300	50000	50000	50000	50000	0
174	20250327	175900	12166967300	50000	50000	50000	50000	0
175	20250327	175800	12166967300	50000	50000	50000	50000	0
176	20250327	175700	12166967300	50000	50000	50000	50000	0
177	20250327	175600	12166967300	50000	50000	50000	50000	0
178	20250327	175500	12166967300	50000	50000	50000	50000	0
179	20250327	175400	12166967300	50000	50000	50000	50000	0
180	20250327	175300	12166967300	50000	50000	50000	50000	0
181	20250327	175200	12166967300	50000	50000	50000	50000	0
182	20250327	175100	12166967300	50000	50000	50000	50000	30323
183	20250327	175000	12166967300	50000	50000	50000	50000	0
184	20250327	174900	12166967300	50000	50000	50000	50000	0
185	20250327	174800	12166967300	50000	50000	50000	50000	0
186	20250327	174700	12166967300	50000	50000	50000	50000	0
187	20250327	174600	12166967300	50000	50000	50000	50000	0
188	20250327	174500	12166967300	50000	50000	50000	50000	0
189	20250327	174400	12166967300	50000	50000	50000	50000	0
190	20250327	174300	12166967300	50000	50000	50000	50000	0
191	20250327	174200	12166967300	50000	50000	50000	50000	0
192	20250327	174100	12166967300	50000	50000	50000	50000	0
193	20250327	174000	12166967300	50000	50000	50000	50000	0
194	20250327	173900	12166967300	50000	50000	50000	50000	0
195	20250327	173800	12166967300	50000	50000	50000	50000	0
196	20250327	173700	12166967300	50000	50000	50000	50000	0
197	20250327	173600	12166967300	50000	50000	50000	50000	0
198	20250327	173500	12166967300	50000	50000	50000	50000	0
199	20250327	173400	12166967300	50000	50000	50000	50000	0
200	20250327	173300	12166967300	50000	50000	50000	50000	0
201	20250327	173200	12166967300	50000	50000	50000	50000	0
202	20250327	173100	12166967300	50000	50000	50000	50000	0
203	20250327	173000	12166967300	50000	50000	50000	50000	0
204	20250327	172900	12166967300	50000	50000	50000	50000	0
205	20250327	172800	12166967300	50000	50000	50000	50000	0
206	20250327	172700	12166967300	50000	50000	50000	50000	0
207	20250327	172600	12166967300	50000	50000	50000	50000	0
208	20250327	172500	12166967300	50000	50000	50000	50000	0
209	20250327	172400	12166967300	50000	50000	50000	50000	0
210	20250327	172300	12166967300	50000	50000	50000	50000	0
211	20250327	172200	12166967300	50000	50000	50000	50000	0
212	20250327	172100	12166967300	50000	50000	50000	50000	30323
213	20250327	172000	12166967300	50000	50000	50000	50000	0
214	20250327	171900	12166967300	50000	50000	50000	50000	0
215	20250327	171800	12166967300	50000	50000	50000	50000	0
216	20250327	171700	12166967300	50000	50000	50000	50000	0
217	20250327	171600	12166967300	50000	50000	50000	50000	0
218	20250327	171500	12166967300	50000	50000	50000	50000	0
219	20250327	171400	12166967300	50000	50000	50000	50000	0
220	20250327	171300	12166967300	50000	50000	50000	50000	0
221	20250327	171200	12166967300	50000	50000	50000	50000	0
222	20250327	171100	12166967300	50000	50000	50000	50000	0
223	20250327	171000	12166967300	50000	50000	50000	50000	0
224	20250327	170900	12166967300	50000	50000	50000	50000	0
225	20250327	170800	12166967300	50000	50000	50000	50000	0
226	20250327	170700	12166967300	50000	50000	50000	50000	0
227	20250327	170600	12166967300	50000	50000	50000	50000	0
228	20250327	170500	12166967300	50000	50000	50000	50000	0
229	20250327	170400	12166967300	50000	50000	50000	50000	0
230	20250327	170300	12166967300	50000	50000	50000	50000	0
231	20250327	170200	12166967300	50000	50000	50000	50000	0
232	20250327	170100	12166967300	50000	50000	50000	50000	0
233	20250327	170000	12166967300	50000	50000	50000	50000	0
234	20250327	165900	12166967300	50000	50000	50000	50000	0
235	20250327	165800	12166967300	50000	50000	50000	50000	0
236	20250327	165700	12166967300	50000	50000	50000	50000	0
237	20250327	165600	12166967300	50000	50000	50000	50000	0
238	20250327	165500	12166967300	50000	50000	50000	50000	0
239	20250327	165400	12166967300	50000	50000	50000	50000	0
240	20250327	165300	12166967300	50000	50000	50000	50000	0
241	20250327	165200	12166967300	50000	50000	50000	50000	0
242	20250327	165100	12166967300	50000	50000	50000	50000	30323
243	20250327	165000	12166967300	50000	50000	50000	50000	0
244	20250327	164900	12166967300	50000	50000	50000	50000	0
245	20250327	164800	12166967300	50000	50000	50000	50000	0
246	20250327	164700	12166967300	50000	50000	50000	50000	0
247	20250327	164600	12166967300	50000	50000	50000	50000	0
248	20250327	164500	12166967300	50000	50000	50000	50000	0
249	20250327	164400	12166967300	50000	50000	50000	50000	0
250	20250327	164300	12166967300	50000	50000	50000	50000	0
251	20250327	164200	12166967300	50000	50000	50000	50000	0
252	20250327	164100	12166967300	50000	50000	50000	50000	0
253	20250327	164000	12166967300	50000	50000	50000	50000	0
254	20250327	163900	12166967300	50000	50000	50000	50000	0
255	20250327	163800	12166967300	50000	50000	50000	50000	0
256	20250327	163700	12166967300	50000	50000	50000	50000	0
257	20250327	163600	12166967300	50000	50000	50000	50000	0
258	20250327	163500	12166967300	50000	50000	50000	50000	0
259	20250327	163400	12166967300	50000	50000	50000	50000	0
260	20250327	163300	12166967300	50000	50000	50000	50000	0
261	20250327	163200	12166967300	50000	50000	50000	50000	0
262	20250327	163100	12166967300	50000	50000	50000	50000	0
263	20250327	163000	12166967300	50000	50000	50000	50000	0
264	20250327	162900	12166967300	50000	50000	50000	50000	0
265	20250327	162800	12166967300	50000	50000	50000	50000	0
266	20250327	162700	12166967300	50000	50000	50000	50000	0
267	20250327	162600	12166967300	50000	50000	50000	50000	0
268	20250327	162500	12166967300	50000	50000	50000	50000	0
269	20250327	162400	12166967300	50000	50000	50000	50000	0
270	20250327	162300	12166967300	50000	50000	50000	50000	0
271	20250327	162200	12166967300	50000	50000	50000	50000	0
272	20250327	162100	12166967300	50000	50000	50000	50000	30323
273	20250327	162000	12166967300	50000	50000	50000	50000	0
274	20250327	161900	12166967300	50000	50000	50000	50000	0
275	20250327	161800	12166967300	50000	50000	50000	50000	0
276	20250327	161700	12166967300	50000	50000	50000	50000	0
277	20250327	161600	12166967300	50000	50000	50000	50000	0
278	20250327	161500	12166967300	50000	50000	50000	50000	0
279	20250327	161400	12166967300	50000	50000	50000	50000	0
280	20250327	161300	12166967300	50000	50000	50000	50000	0
281	20250327	161200	12166967300	50000	50000	50000	50000	0
282	20250327	161100	12166967300	50000	50000	50000	50000	0
283	20250327	161000	12166967300	50000	50000	50000	50000	0
284	20250327	160900	12166967300	50000	50000	50000	50000	0
285	20250327	160800	12166967300	50000	50000	50000	50000	0
286	20250327	160700	12166967300	50000	50000	50000	50000	0
287	20250327	160600	12166967300	50000	50000	50000	50000	0
288	20250327	160500	12166967300	50000	50000	50000	50000	0
289	20250327	160400	12166967300	50000	50000	50000	50000	0
290	20250327	160300	12166967300	50000	50000	50000	50000	0
291	20250327	160200	12166967300	50000	50000	50000	50000	0
292	20250327	160100	12166967300	50000	50000	50000	50000	0
293	20250327	160000	12166967300	50000	50000	50000	50000	0
294	20250327	155900	12166967300	50000	50000	50000	50000	0
295	20250327	155800	12166967300	50000	50000	50000	50000	0
296	20250327	155700	12166967300	50000	50000	50000	50000	0
297	20250327	155600	12166967300	50000	50000	50000	50000	0
298	20250327	155500	12166967300	50000	50000	50000	50000	0
299	20250327	155400	12166967300	50000	50000	50000	50000	0
300	20250327	155300	12166967300	50000	50000	50000	50000	0
301	20250327	155200	12166967300	50000	50000	50000	50000	0
302	20250327	155100	12166967300	50000	50000	50000	50000	30323
303	20250327	155000	12166967300	50000	50000	50000	50000	0
304	20250327	154900	12166967300	50000	50000	50000	50000	0
305	20250327	154800	12166967300	50000	50000	50000	50000	0
306	20250327	154700	12166967300	50000	50000	50000	50000	0
307	20250327	154600	12166967300	50000	50000	50000	50000	0
308	20250327	154500	12166967300	50000	50000	50000	50000	0
309	20250327	154400	12166967300	50000	50000	50000	50000	0
310	20250327	154300	12166967300	50000	50000	50000	50000	0
311	20250327	154200	12166967300	50000	50000	50000	50000	0
312	20250327	154100	12166967300	50000	50000	50000	50000	0
313	20250327	154000	12166967300	50000	50000	50000	50000	0
314	20250327	153900	12166967300	50000	50000	50000	50000	0
315	20250327	153800	12166967300	50000	50000	50000	50000	0
316	20250327	153700	12166967300	50000	50000	50000	50000	0
317	20250327	153600	12166967300	50000	50000	50000	50000	0
318	20250327	153500	12166967300	50000	50000	50000	50000	0
319	20250327	153400	12166967300	50000	50000	50000	50000	0
320	20250327	153300	12166967300	50000	50000	50000	50000	0
321	20250327	153200	12166967300	50000	50000	50000	50000	0
322	20250327	153100	12166967300	50000	50000	50000	50000	0
323	20250327	153000	12166967300	50000	50000	50000	50000	30323
324	20250327	152900	10650817300	50000	50000	50000	50000	0
325	20250327	152800	10650817300	50000	50000	50000	50000	0
326	20250327	152700	10650817300	50000	50000	50000	50000	0
327	20250327	152600	10650817300	50000	50000	50000	50000	0
328	20250327	152500	10650817300	50000	50000	50000	50000	0
329	20250327	152400	10650817300	50000	50000	50000	50000	0
330	20250327	152300	10650817300	50000	50000	50000	50000	0
331	20250327	152200	10650817300	50000	50000	50000	50000	0
332	20250327	152100	10650817300	50000	50000	50000	50000	0
333	20250327	152000	10650817300	50000	50000	50000	50000	0
334	20250327	151900	10650817300	50000	50000	50100	49850	1349
335	20250327	151800	10583383650	50000	50000	50000	49900	1108
336	20250327	151700	10528028850	49900	49800	50000	49800	1333
337	20250327	151600	10461481050	49800	49800	49950	49800	2458
338	20250327	151500	10338864400	49800	49850	49950	49800	1580
339	20250327	151400	10260068150	49850	49800	50000	49800	1499
340	20250327	151300	10185282300	49800	49800	50000	49800	941
341	20250327	151200	10138294550	50000	49800	50000	49800	1317
342	20250327	151100	10072558900	49850	49850	50000	49800	1129
343	20250327	151000	10016283850	49800	49750	50000	49750	722
344	20250327	150900	9980258850	49950	49750	49950	49700	1899
345	20250327	150800	9885690350	49900	49900	49950	49700	666
346	20250327	150700	9852507450	49900	49850	49900	49700	742
347	20250327	150600	9815551550	49850	49600	49850	49600	1525
348	20250327	150500	9739672950	49700	49800	49850	49600	1409
349	20250327	150400	9669614700	49700	49600	49850	49600	1485
350	20250327	150300	9595764800	49650	49700	49700	49600	1135
351	20250327	150200	9539410350	49700	49650	49750	49600	1272
352	20250327	150100	9476196700	49800	49650	49800	49600	777
353	20250327	150000	9437556600	49650	49550	49700	49550	1029
354	20250327	145900	9386488200	49550	49500	49650	49500	879
355	20250327	145800	9342903450	49500	49500	49650	49500	809
356	20250327	145700	9302791500	49500	49500	49650	49500	985
357	20250327	145600	9253964350	49500	49600	49650	49500	1082
358	20250327	145500	9200315150	49600	49650	49650	49500	874
359	20250327	145400	9156977600	49550	49550	49750	49500	1359
360	20250327	145300	9089551650	49550	49550	49600	49500	1380
361	20250327	145200	9021165200	49500	49550	49600	49500	1664
362	20250327	145100	8938685600	49550	49450	49600	49450	795
363	20250327	145000	8899283300	49500	49500	49600	49450	1038
364	20250327	144900	8847885750	49550	49450	49550	49450	1001
365	20250327	144800	8798330550	49500	49400	49500	49400	622
366	20250327	144700	8767573650	49400	49450	49550	49400	697
367	20250327	144600	8733110050	49500	49450	49500	49450	255
368	20250327	144500	8720498450	49450	49500	49700	49450	528
369	20250327	144400	8694352250	49500	49500	49650	49450	568
370	20250327	144300	8666237650	49500	49500	49550	49450	544
371	20250327	144200	8639311400	49500	49450	49550	49450	551
372	20250327	144100	8612040300	49450	49450	49500	49450	486
373	20250327	144000	8588005700	49450	49400	49500	49400	388
374	20250327	143900	8568815450	49450	49450	49550	49400	681
375	20250327	143800	8535142250	49450	49450	49550	49450	343
376	20250327	143700	8518173950	49450	49450	49550	49450	769
377	20250327	143600	8480111400	49450	49500	49600	49450	388
378	20250327	143500	8460904650	49450	49450	49550	49400	552
379	20250327	143400	8433595100	49450	49500	49650	49450	351
380	20250327	143300	8416228450	49500	49400	49600	49400	664
381	20250327	143200	8383362600	49400	49400	49450	49400	339
382	20250327	143100	8366611000	49400	49450	49500	49400	627
383	20250327	143000	8335607650	49450	49450	49550	49450	884
384	20250327	142900	8291852750	49500	49450	49550	49450	703
385	20250327	142800	8257055550	49500	49500	49550	49450	547
386	20250327	142700	8229988000	49500	49450	49550	49450	376
387	20250327	142600	8211369850	49450	49450	49550	49450	552
388	20250327	142500	8184034600	49450	49500	49550	49450	271
389	20250327	142400	8170628550	49450	49500	49600	49450	790
390	20250327	142300	8131501650	49500	49500	49550	49500	316
391	20250327	142200	8115853800	49500	49550	49550	49500	735
392	20250327	142100	8079451700	49550	49500	49600	49500	664
393	20250327	142000	8046562350	49500	49500	49600	49500	359
394	20250327	141900	8028784250	49550	49450	49600	49450	391
395	20250327	141800	8009427600	49450	49500	49550	49450	509
396	20250327	141700	7984236250	49500	49600	49650	49500	610
397	20250327	141600	7954001050	49550	49500	49550	49500	210
398	20250327	141500	7943599100	49500	49500	49600	49500	372
399	20250327	141400	7925172150	49500	49550	49600	49500	503
400	20250327	141300	7900254150	49500	49500	49600	49500	342
401	20250327	141200	7883311750	49500	49500	49550	49500	390
402	20250327	141100	7864000800	49550	49500	49550	49450	858
403	20250327	141000	7821511400	49500	49450	49600	49450	523
404	20250327	140900	7795619700	49450	49450	49500	49450	295
405	20250327	140800	7781029200	49450	49500	49550	49450	507
406	20250327	140700	7755934150	49500	49600	49650	49500	262
407	20250327	140600	7742956750	49600	49550	49650	49550	345
408	20250327	140500	7725848000	49550	49550	49650	49550	775
409	20250327	140400	7687425150	49550	49550	49650	49550	683
410	20250327	140300	7653549850	49600	49500	49650	49500	852
411	20250327	140200	7611349900	49500	49400	49600	49400	382
412	20250327	140100	7592447750	49450	49400	49500	49400	422
413	20250327	140000	7571586350	49400	49450	49500	49400	617
414	20250327	135900	7541082450	49450	49400	49450	49350	421
415	20250327	135800	7520290400	49400	49400	49450	49350	501
416	20250327	135700	7495539850	49400	49450	49500	49400	556
417	20250327	135600	7468041200	49450	49400	49600	49400	515
418	20250327	135500	7442565600	49400	49450	49500	49400	391
419	20250327	135400	7423232550	49450	49550	49650	49450	441
420	20250327	135300	7401394650	49500	49400	49550	49350	414
421	20250327	135200	7380916400	49400	49450	49550	49400	476
422	20250327	135100	7357377650	49500	49500	49550	49450	345
423	20250327	135000	7340307200	49600	49550	49600	49450	297
424	20250327	134900	7325603350	49500	49500	49650	49400	342
425	20250327	134800	7308674800	49500	49500	49700	49450	724
426	20250327	134700	7272803200	49500	49450	49700	49450	483
427	20250327	134600	7248862500	49550	49600	49650	49450	327
428	20250327	134500	7232669800	49600	49450	49600	49450	783
429	20250327	134400	7193880900	49450	49450	49600	49450	263
430	20250327	134300	7180859150	49600	49450	49600	49400	373
431	20250327	134200	7162396750	49500	49500	49600	49450	570
432	20250327	134100	7134185450	49500	49500	49600	49500	529
433	20250327	134000	7107970900	49500	49500	49550	49450	454
434	20250327	133900	7085489750	49450	49550	49550	49450	289
435	20250327	133800	7071188300	49650	49500	49650	49450	350
436	20250327	133700	7053851500	49500	49500	49600	49500	239
437	20250327	133600	7042017050	49500	49500	49550	49500	300
438	20250327	133500	7027161150	49500	49550	49600	49500	485
439	20250327	133400	7003127050	49550	49450	49600	49450	313
440	20250327	133300	6987626700	49600	49450	49600	49450	393
441	20250327	133200	6968168150	49450	49500	49600	49450	441
442	20250327	133100	6946321150	49500	49550	49650	49450	781
443	20250327	133000	6907606600	49500	49500	49550	49450	290
444	20250327	132900	6893252500	49500	49550	49550	49450	309
445	20250327	132800	6877957200	49500	49500	49600	49450	367
446	20250327	132700	6859777850	49550	49550	49550	49500	263
447	20250327	132600	6846755800	49500	49450	49550	49450	312
448	20250327	132500	6831310050	49450	49550	49750	49450	443
449	20250327	132400	6809357850	49550	49400	49800	49400	605
450	20250327	132300	6779383850	49400	49450	49500	49400	325
451	20250327	132200	6763310650	49450	49550	49600	49450	605
452	20250327	132100	6733344750	49550	49500	49600	49500	372
453	20250327	132000	6714914500	49500	49550	49600	49500	357
454	20250327	131900	6697225450	49550	49500	49600	49500	311
455	20250327	131800	6681820550	49500	49450	49750	49400	836
456	20250327	131700	6640414700	49450	49350	49500	49350	334
457	20250327	131600	6623905700	49350	49550	49550	49350	821
458	20250327	131500	6583259050	49550	49550	49800	49550	197
459	20250327	131400	6573488000	49550	49550	49700	49550	319
460	20250327	131300	6557666000	49550	49550	49650	49550	268
461	20250327	131200	6544378750	49550	49600	49650	49550	343
462	20250327	131100	6527362950	49650	49700	49850	49600	489
463	20250327	131000	6503040750	49700	49450	49700	49450	1286
464	20250327	130900	6439276500	49450	49500	49500	49450	366
465	20250327	130800	6421176400	49450	49450	49500	49450	233
466	20250327	130700	6409650600	49450	49400	49500	49400	309
467	20250327	130600	6394370450	49400	49450	49550	49400	335
468	20250327	130500	6377800150	49450	49500	49550	49400	322
469	20250327	130400	6361878100	49550	49450	49600	49450	527
470	20250327	130300	6335778550	49400	49400	49600	49400	446
471	20250327	130200	6313729800	49400	49550	49550	49400	128
472	20250327	130100	6307404800	49450	49400	49600	49400	188
473	20250327	130000	6298101950	49400	49400	49450	49400	206
474	20250327	125900	6287924350	49400	49450	49500	49400	395
475	20250327	125800	6268400450	49450	49450	49500	49450	254
476	20250327	125700	6255838700	49450	49500	49600	49450	167
477	20250327	125600	6247573150	49500	49450	49500	49450	418
478	20250327	125500	6226898500	49450	49500	49600	49450	422
479	20250327	125400	6205994850	49500	49500	49650	49500	948
480	20250327	125300	6158984500	49500	49400	49550	49400	978
481	20250327	125200	6110609150	49400	49400	49450	49400	185
482	20250327	125100	6101467150	49400	49400	49450	49400	133
483	20250327	125000	6094896650	49400	49400	49500	49400	433
484	20250327	124900	6073499550	49450	49400	49500	49400	230
485	20250327	124800	6062128250	49400	49400	49450	49400	215
486	20250327	124700	6051506150	49400	49350	49500	49350	230
487	20250327	124600	6040139350	49350	49450	49450	49350	334
488	20250327	124500	6023636650	49450	49450	49500	49450	264
489	20250327	124400	6010576400	49450	49350	49500	49350	731
490	20250327	124300	5974408150	49350	49350	49450	49350	545
491	20250327	124200	5947500600	49350	49400	49400	49350	692
492	20250327	124100	5913321050	49400	49350	49500	49350	275
493	20250327	124000	5899730050	49450	49400	49500	49350	377
494	20250327	123900	5881107200	49450	49400	49450	49400	170
495	20250327	123800	5872706900	49400	49400	49550	49400	264
496	20250327	123700	5859652150	49400	49450	49450	49400	333
497	20250327	123600	5843192600	49450	49400	49600	49400	251
498	20250327	123500	5830779300	49400	49400	49450	49400	195
499	20250327	123400	5821144350	49400	49400	49450	49400	216
500	20250327	123300	5810470800	49400	49400	49600	49400	371
501	20250327	123200	5792142450	49450	49450	49600	49400	203
502	20250327	123100	5782102250	49450	49450	49550	49400	217
503	20250327	123000	5771370300	49550	49450	49600	49400	361
504	20250327	122900	5753519400	49450	49400	49550	49400	210
505	20250327	122800	5743130450	49450	49500	49600	49400	301
506	20250327	122700	5728223950	49500	49450	49600	49450	888
507	20250327	122600	5684272550	49450	49500	49500	49400	608
508	20250327	122500	5654202400	49450	49500	49550	49450	175
509	20250327	122400	5645543400	49500	49550	49550	49450	416
510	20250327	122300	5624951100	49600	49450	49600	49400	607
511	20250327	122200	5594917050	49500	49500	49600	49450	239
512	20250327	122100	5583083900	49500	49450	49650	49450	430
513	20250327	122000	5561763650	49450	49450	49650	49450	337
514	20250327	121900	5545075400	49450	49450	49500	49450	147
515	20250327	121800	5537805500	49450	49450	49550	49450	217
516	20250327	121700	5527070750	49450	49500	49550	49450	320
517	20250327	121600	5511231150	49500	49600	49600	49500	612
518	20250327	121500	5480895950	49550	49500	49700	49450	688
519	20250327	121400	5446823100	49500	49500	49700	49500	407
520	20250327	121300	5426665650	49550	49500	49600	49500	287
521	20250327	121200	5412451300	49500	49500	49550	49500	175
522	20250327	121100	5403783800	49500	49700	49700	49500	281
523	20250327	121000	5389851200	49650	49500	49650	49500	267
524	20250327	120900	5376610200	49550	49600	49650	49500	560
525	20250327	120800	5348835650	49700	49500	49750	49500	414
526	20250327	120700	5328282550	49600	49600	49650	49500	326
527	20250327	120600	5312124700	49600	49600	49700	49550	410
528	20250327	120500	5291779750	49500	49600	49700	49500	271
529	20250327	120400	5278333900	49600	49600	49700	49500	412
530	20250327	120300	5257896600	49700	49600	49700	49550	221
531	20250327	120200	5246924700	49600	49550	49650	49500	139
532	20250327	120100	5240039400	49550	49600	49700	49550	617
533	20250327	120000	5209425100	49600	49650	49650	49600	226
534	20250327	115900	5198210800	49600	49550	49700	49500	282
535	20250327	115800	5184221650	49550	49700	49750	49550	431
536	20250327	115700	5162825100	49700	49550	49750	49550	701
537	20250327	115600	5128012950	49550	49600	49650	49550	340
538	20250327	115500	5111144700	49650	49600	49700	49600	233
539	20250327	115400	5099581500	49600	49550	49700	49550	395
540	20250327	115300	5079995600	49550	49550	49700	49550	171
541	20250327	115200	5071516300	49650	49650	49750	49650	387
542	20250327	115100	5052294050	49750	49600	49800	49600	715
543	20250327	115000	5016796500	49600	49650	49750	49600	180
544	20250327	114900	5007859000	49650	49700	49750	49650	606
545	20250327	114800	4977753200	49650	49650	49750	49650	280
546	20250327	114700	4963841500	49650	49650	49700	49650	148
547	20250327	114600	4956492950	49650	49650	49750	49650	178
548	20250327	114500	4947649600	49650	49600	49750	49550	367
549	20250327	114400	4929445750	49600	49600	49650	49550	170
550	20250327	114300	4921014150	49600	49600	49700	49600	302
551	20250327	114200	4906017100	49600	49550	49700	49550	854
552	20250327	114100	4863614850	49600	49600	49750	49550	342
553	20250327	114000	4846650700	49600	49600	49750	49600	291
554	20250327	113900	4832200750	49600	49600	49750	49550	227
555	20250327	113800	4820934350	49700	49600	49800	49600	342
556	20250327	113700	4803942550	49600	49550	49650	49550	248
557	20250327	113600	4791643700	49550	49550	49650	49550	318
558	20250327	113500	4775877050	49550	49550	49800	49500	134
559	20250327	113400	4769226350	49500	49650	49800	49500	680
560	20250327	113300	4735441550	49650	49650	49750	49650	255
561	20250327	113200	4722766100	49650	49650	49700	49500	1658
562	20250327	113100	4640560800	49650	49550	49700	49550	668
563	20250327	113000	4607407300	49550	49600	49700	49550	1036
564	20250327	112900	4556005050	49600	49600	49700	49600	188
565	20250327	112800	4546675350	49600	49650	49650	49600	563
566	20250327	112700	4518728200	49700	49650	49700	49650	175
567	20250327	112600	4510036400	49650	49750	49750	49650	267
568	20250327	112500	4496776350	49700	49750	49750	49700	671
569	20250327	112400	4463424250	49700	49800	49850	49700	208
570	20250327	112300	4453076300	49950	49950	50000	49800	139
571	20250327	112200	4446148550	49800	49800	50000	49700	456
572	20250327	112100	4423434400	49800	49950	49950	49800	201
573	20250327	112000	4413419350	49800	49750	50000	49750	369
574	20250327	111900	4395021800	49850	49800	49900	49750	332
575	20250327	111800	4378480200	49800	49800	49950	49800	190
576	20250327	111700	4369008450	49800	49850	49950	49800	414
577	20250327	111600	4348363350	49800	49800	49900	49750	296
578	20250327	111500	4333605200	49800	49750	49950	49750	619
579	20250327	111400	4302771050	49900	49800	49900	49750	292
580	20250327	111300	4288221450	49750	49750	49900	49750	237
581	20250327	111200	4276416900	49750	49750	49900	49700	415
582	20250327	111100	4255762700	49750	49750	49900	49750	265
583	20250327	111000	4242571050	49800	49750	49800	49750	122
584	20250327	110900	4236500750	49750	49800	49800	49750	689
585	20250327	110800	4202203050	49950	49900	49950	49800	382
586	20250327	110700	4183143500	49950	49800	49950	49800	205
587	20250327	110600	4172924500	49800	49800	49950	49750	728
588	20250327	110500	4136647600	49850	49800	49950	49800	226
589	20250327	110400	4125384900	49800	49950	49950	49800	171
590	20250327	110300	4116859600	49900	49800	49900	49800	282
591	20250327	110200	4102801950	49900	49850	49900	49800	1181
592	20250327	110100	4043981400	49800	49850	49850	49800	125
593	20250327	110000	4037754800	49800	49850	49900	49800	376
594	20250327	105900	4019003900	49850	49800	49900	49750	513
595	20250327	105800	3993448200	49800	49800	49850	49800	144
596	20250327	105700	3986275850	49800	49800	49850	49800	210
597	20250327	105600	3975815500	49800	49900	49950	49800	312
598	20250327	105500	3960259600	49900	49950	49950	49850	266
599	20250327	105400	3946978800	49850	49850	49950	49800	319
600	20250327	105300	3931069400	49850	49850	49900	49800	394
601	20250327	105200	3911431900	49800	49800	49950	49800	173
602	20250327	105100	3902807900	49800	49800	49900	49800	174
603	20250327	105000	3894138800	49850	49800	49850	49800	285
604	20250327	104900	3879937600	49800	49900	49950	49800	134
605	20250327	104800	3873259850	49800	49800	49950	49800	310
606	20250327	104700	3857805050	49800	49800	49850	49800	168
607	20250327	104600	3849437150	49800	49800	49850	49750	872
608	20250327	104500	3806021800	49800	49850	49900	49800	194
609	20250327	104400	3796354350	49800	49850	49850	49800	383
610	20250327	104300	3777279400	49800	49950	49950	49800	1026
611	20250327	104200	3726095650	49950	49900	50000	49900	216
612	20250327	104100	3715311700	49900	49900	50000	49900	282
613	20250327	104000	3701228100	49900	49900	49950	49850	729
614	20250327	103900	3664840400	49900	49950	50000	49900	541
615	20250327	103800	3637823200	49900	49900	49950	49850	173
616	20250327	103700	3629191850	49900	49850	49950	49850	254
617	20250327	103600	3616519200	49900	49850	50000	49850	530
618	20250327	103500	3590071200	49850	49900	49950	49850	473
619	20250327	103400	3566464800	49900	49900	49950	49900	164
620	20250327	103300	3558277550	49900	49900	49950	49900	404
621	20250327	103200	3538113600	49900	49950	50000	49900	180
622	20250327	103100	3529127500	49900	49900	49950	49900	187
623	20250327	103000	3519794200	49900	49950	50000	49900	564
624	20250327	102900	3491623450	49950	49950	50100	49950	608
625	20250327	102800	3461223350	49950	49950	50000	49950	202
626	20250327	102700	3451132150	49950	50000	50100	49950	917
627	20250327	102600	3405308350	50000	50050	50100	50000	127
628	20250327	102500	3398954900	50000	50000	50100	50000	220
629	20250327	102400	3387949700	50000	50000	50100	50000	508
630	20250327	102300	3362547300	50000	50000	50100	50000	403
631	20250327	102200	3342394400	50100	50000	50100	50000	236
632	20250327	102100	3330581900	50000	50000	50100	49950	199
633	20250327	102000	3320630150	50000	50100	50100	49950	384
634	20250327	101900	3301425300	50000	50000	50100	50000	105
635	20250327	101800	3296174900	49950	50000	50100	49950	464
636	20250327	101700	3272976750	49950	50000	50000	49950	143
637	20250327	101600	3265831100	50000	50100	50100	49950	449
638	20250327	101500	3243377300	50000	50000	50100	50000	168
639	20250327	101400	3234975100	50000	50000	50100	50000	583
640	20250327	101300	3205797700	50000	50100	50100	50000	272
641	20250327	101200	3192188800	50000	50000	50100	50000	200
642	20250327	101100	3182186000	50000	50000	50100	50000	1123
643	20250327	101000	3126030800	50100	50000	50100	50000	374
644	20250327	100900	3107324700	50000	50100	50100	50000	218
645	20250327	100800	3096419000	50100	50000	50100	49900	150
646	20250327	100700	3088920050	50000	49950	50100	49900	1531
647	20250327	100600	3012376850	49950	49950	50000	49950	195
648	20250327	100500	3002634350	49950	49900	50000	49850	543
649	20250327	100400	2975518100	49900	49900	49950	49800	410
650	20250327	100300	2955075700	49850	49900	49900	49850	111
651	20250327	100200	2949541300	49900	49800	49900	49800	341
652	20250327	100100	2932542800	49800	49850	49850	49800	258
653	20250327	100000	2919686850	49850	50000	50000	49850	729
654	20250327	095900	2883304550	49900	49900	50000	49900	350
655	20250327	095800	2865835100	49950	49900	50000	49900	156
656	20250327	095700	2858047200	49900	49900	49975	49850	377
657	20250327	095600	2839229700	49900	49900	49950	49900	178
658	20250327	095500	2830347450	49900	50000	50000	49900	1370
659	20250327	095400	2761857250	50000	50100	50200	50000	715
660	20250327	095300	2726041950	50100	50200	50200	50100	153
661	20250327	095200	2718371550	50100	50100	50300	50100	1782
662	20250327	095100	2628921950	50100	50100	50200	50100	92
663	20250327	095000	2624310850	50300	50200	50300	50100	545
664	20250327	094900	2596955950	50100	50100	50200	50100	104
665	20250327	094800	2591740850	50100	50100	50200	50100	281
666	20250327	094700	2577645550	50100	50100	50100	50100	81
667	20250327	094600	2573587450	50100	50200	50300	50100	1271
668	20250327	094500	2509788950	50100	50200	50200	50100	535
669	20250327	094400	2482984750	50100	50100	50200	50100	110
670	20250327	094300	2477473150	50100	50100	50100	49950	2753
671	20250327	094200	2339721250	50100	50000	50100	50000	129
672	20250327	094100	2333271150	50000	50000	50100	50000	198
673	20250327	094000	2323365950	50100	50000	50100	50000	128
674	20250327	093900	2316963650	50000	49850	50000	49850	615
675	20250327	093800	2286255200	49850	49950	49950	49850	96
676	20250327	093700	2281466300	49900	49950	49950	49900	427
677	20250327	093600	2260144650	50000	50000	50100	49850	1767
678	20250327	093500	2171829850	50000	50000	50100	50000	222
679	20250327	093400	2160712850	50000	50100	50200	50000	1857
680	20250327	093300	2067681450	50100	50000	50200	50000	1073
681	20250327	093200	2013921150	50000	50100	50100	50000	531
682	20250327	093100	1987327050	50000	50000	50100	50000	588
683	20250327	093000	1957923050	50000	50100	50100	50000	573
684	20250327	092900	1929264850	50000	50000	50200	50000	1671
685	20250327	092800	1845641350	50000	49900	50000	49850	4364
686	20250327	092700	1627728700	49900	49950	49950	49750	302
687	20250327	092600	1612665600	49900	49800	49950	49750	1792
688	20250327	092500	1523259850	49750	49700	49850	49650	860
689	20250327	092400	1480504250	49700	49850	49850	49700	1474
690	20250327	092300	1407223100	49900	49750	49900	49700	1736
691	20250327	092200	1320669600	49700	49650	49900	49500	1766
692	20250327	092100	1232874600	49650	49600	49650	49600	191
693	20250327	092000	1223399750	49600	49650	49650	49600	349
694	20250327	091900	1206075550	49650	49550	49700	49550	726
695	20250327	091800	1170029900	49550	49400	49700	49400	506
696	20250327	091700	1144943050	49500	49450	49500	49450	99
697	20250327	091600	1140045400	49500	49500	49550	49300	644
698	20250327	091500	1108197550	49400	49400	49500	49400	283
699	20250327	091400	1094202800	49400	49650	49650	49400	1445
700	20250327	091300	1022657600	49700	49500	49700	49250	525
701	20250327	091200	996607550	49500	49450	49650	49300	1182
702	20250327	091100	938091950	49450	49450	49600	49400	945
703	20250327	091000	891344700	49500	49250	49500	49200	1914
704	20250327	090900	796986900	49300	49450	49500	49250	452
705	20250327	090800	774680250	49500	49100	49500	49100	1105
706	20250327	090700	720133150	49300	49350	49450	49100	1734
707	20250327	090600	634767500	49300	48850	49350	48750	1831
708	20250327	090500	544996600	48800	48550	48800	48550	1792
709	20250327	090400	457867550	48550	48500	48700	48450	1442
710	20250327	090300	387796650	48600	48900	48900	48500	4100
711	20250327	090200	187963750	48850	48900	48900	48800	475
712	20250327	090100	164762200	48900	49000	49000	48850	664
713	20250327	090000	132288200	49000	48900	49400	48900	2702