KissMeData/141080/min/candle-20250327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250327	202500	25407664200	96000	96000	96000	96000	9357
3	20250327	202400	25407664200	96000	96000	96000	96000	0
4	20250327	202300	25407664200	96000	96000	96000	96000	0
5	20250327	202200	25407664200	96000	96000	96000	96000	0
6	20250327	202100	25407664200	96000	96000	96000	96000	0
7	20250327	202000	25407664200	96000	96000	96000	96000	0
8	20250327	201900	25407664200	96000	96000	96000	96000	0
9	20250327	201800	25407664200	96000	96000	96000	96000	0
10	20250327	201700	25407664200	96000	96000	96000	96000	0
11	20250327	201600	25407664200	96000	96000	96000	96000	0
12	20250327	201500	25407664200	96000	96000	96000	96000	0
13	20250327	201400	25407664200	96000	96000	96000	96000	0
14	20250327	201300	25407664200	96000	96000	96000	96000	0
15	20250327	201200	25407664200	96000	96000	96000	96000	0
16	20250327	201100	25407664200	96000	96000	96000	96000	0
17	20250327	201000	25407664200	96000	96000	96000	96000	0
18	20250327	200900	25407664200	96000	96000	96000	96000	0
19	20250327	200800	25407664200	96000	96000	96000	96000	0
20	20250327	200700	25407664200	96000	96000	96000	96000	0
21	20250327	200600	25407664200	96000	96000	96000	96000	0
22	20250327	200500	25407664200	96000	96000	96000	96000	0
23	20250327	200400	25407664200	96000	96000	96000	96000	0
24	20250327	200300	25407664200	96000	96000	96000	96000	0
25	20250327	200200	25407664200	96000	96000	96000	96000	0
26	20250327	200100	25407664200	96000	96000	96000	96000	0
27	20250327	200000	25407664200	96000	96000	96000	96000	0
28	20250327	195900	25407664200	96000	96000	96000	96000	0
29	20250327	195800	25407664200	96000	96000	96000	96000	0
30	20250327	195700	25407664200	96000	96000	96000	96000	0
31	20250327	195600	25407664200	96000	96000	96000	96000	0
32	20250327	195500	25407664200	96000	96000	96000	96000	9357
33	20250327	195400	25407664200	96000	96000	96000	96000	0
34	20250327	195300	25407664200	96000	96000	96000	96000	0
35	20250327	195200	25407664200	96000	96000	96000	96000	0
36	20250327	195100	25407664200	96000	96000	96000	96000	0
37	20250327	195000	25407664200	96000	96000	96000	96000	0
38	20250327	194900	25407664200	96000	96000	96000	96000	0
39	20250327	194800	25407664200	96000	96000	96000	96000	0
40	20250327	194700	25407664200	96000	96000	96000	96000	0
41	20250327	194600	25407664200	96000	96000	96000	96000	0
42	20250327	194500	25407664200	96000	96000	96000	96000	0
43	20250327	194400	25407664200	96000	96000	96000	96000	0
44	20250327	194300	25407664200	96000	96000	96000	96000	0
45	20250327	194200	25407664200	96000	96000	96000	96000	0
46	20250327	194100	25407664200	96000	96000	96000	96000	0
47	20250327	194000	25407664200	96000	96000	96000	96000	0
48	20250327	193900	25407664200	96000	96000	96000	96000	0
49	20250327	193800	25407664200	96000	96000	96000	96000	0
50	20250327	193700	25407664200	96000	96000	96000	96000	0
51	20250327	193600	25407664200	96000	96000	96000	96000	0
52	20250327	193500	25407664200	96000	96000	96000	96000	0
53	20250327	193400	25407664200	96000	96000	96000	96000	0
54	20250327	193300	25407664200	96000	96000	96000	96000	0
55	20250327	193200	25407664200	96000	96000	96000	96000	0
56	20250327	193100	25407664200	96000	96000	96000	96000	0
57	20250327	193000	25407664200	96000	96000	96000	96000	0
58	20250327	192900	25407664200	96000	96000	96000	96000	0
59	20250327	192800	25407664200	96000	96000	96000	96000	0
60	20250327	192700	25407664200	96000	96000	96000	96000	0
61	20250327	192600	25407664200	96000	96000	96000	96000	0
62	20250327	192500	25407664200	96000	96000	96000	96000	9357
63	20250327	192400	25407664200	96000	96000	96000	96000	0
64	20250327	192300	25407664200	96000	96000	96000	96000	0
65	20250327	192200	25407664200	96000	96000	96000	96000	0
66	20250327	192100	25407664200	96000	96000	96000	96000	0
67	20250327	192000	25407664200	96000	96000	96000	96000	0
68	20250327	191900	25407664200	96000	96000	96000	96000	0
69	20250327	191800	25407664200	96000	96000	96000	96000	0
70	20250327	191700	25407664200	96000	96000	96000	96000	0
71	20250327	191600	25407664200	96000	96000	96000	96000	0
72	20250327	191500	25407664200	96000	96000	96000	96000	0
73	20250327	191400	25407664200	96000	96000	96000	96000	0
74	20250327	191300	25407664200	96000	96000	96000	96000	0
75	20250327	191200	25407664200	96000	96000	96000	96000	0
76	20250327	191100	25407664200	96000	96000	96000	96000	0
77	20250327	191000	25407664200	96000	96000	96000	96000	0
78	20250327	190900	25407664200	96000	96000	96000	96000	0
79	20250327	190800	25407664200	96000	96000	96000	96000	0
80	20250327	190700	25407664200	96000	96000	96000	96000	0
81	20250327	190600	25407664200	96000	96000	96000	96000	0
82	20250327	190500	25407664200	96000	96000	96000	96000	0
83	20250327	190400	25407664200	96000	96000	96000	96000	0
84	20250327	190300	25407664200	96000	96000	96000	96000	0
85	20250327	190200	25407664200	96000	96000	96000	96000	0
86	20250327	190100	25407664200	96000	96000	96000	96000	0
87	20250327	190000	25407664200	96000	96000	96000	96000	0
88	20250327	185900	25407664200	96000	96000	96000	96000	0
89	20250327	185800	25407664200	96000	96000	96000	96000	0
90	20250327	185700	25407664200	96000	96000	96000	96000	0
91	20250327	185600	25407664200	96000	96000	96000	96000	0
92	20250327	185500	25407664200	96000	96000	96000	96000	9357
93	20250327	185400	25407664200	96000	96000	96000	96000	0
94	20250327	185300	25407664200	96000	96000	96000	96000	0
95	20250327	185200	25407664200	96000	96000	96000	96000	0
96	20250327	185100	25407664200	96000	96000	96000	96000	0
97	20250327	185000	25407664200	96000	96000	96000	96000	0
98	20250327	184900	25407664200	96000	96000	96000	96000	0
99	20250327	184800	25407664200	96000	96000	96000	96000	0
100	20250327	184700	25407664200	96000	96000	96000	96000	0
101	20250327	184600	25407664200	96000	96000	96000	96000	0
102	20250327	184500	25407664200	96000	96000	96000	96000	0
103	20250327	184400	25407664200	96000	96000	96000	96000	0
104	20250327	184300	25407664200	96000	96000	96000	96000	0
105	20250327	184200	25407664200	96000	96000	96000	96000	0
106	20250327	184100	25407664200	96000	96000	96000	96000	0
107	20250327	184000	25407664200	96000	96000	96000	96000	0
108	20250327	183900	25407664200	96000	96000	96000	96000	0
109	20250327	183800	25407664200	96000	96000	96000	96000	0
110	20250327	183700	25407664200	96000	96000	96000	96000	0
111	20250327	183600	25407664200	96000	96000	96000	96000	0
112	20250327	183500	25407664200	96000	96000	96000	96000	0
113	20250327	183400	25407664200	96000	96000	96000	96000	0
114	20250327	183300	25407664200	96000	96000	96000	96000	0
115	20250327	183200	25407664200	96000	96000	96000	96000	0
116	20250327	183100	25407664200	96000	96000	96000	96000	0
117	20250327	183000	25407664200	96000	96000	96000	96000	0
118	20250327	182900	25407664200	96000	96000	96000	96000	0
119	20250327	182800	25407664200	96000	96000	96000	96000	0
120	20250327	182700	25407664200	96000	96000	96000	96000	0
121	20250327	182600	25407664200	96000	96000	96000	96000	0
122	20250327	182500	25407664200	96000	96000	96000	96000	9357
123	20250327	182400	25407664200	96000	96000	96000	96000	0
124	20250327	182300	25407664200	96000	96000	96000	96000	0
125	20250327	182200	25407664200	96000	96000	96000	96000	0
126	20250327	182100	25407664200	96000	96000	96000	96000	0
127	20250327	182000	25407664200	96000	96000	96000	96000	0
128	20250327	181900	25407664200	96000	96000	96000	96000	0
129	20250327	181800	25407664200	96000	96000	96000	96000	0
130	20250327	181700	25407664200	96000	96000	96000	96000	0
131	20250327	181600	25407664200	96000	96000	96000	96000	0
132	20250327	181500	25407664200	96000	96000	96000	96000	0
133	20250327	181400	25407664200	96000	96000	96000	96000	0
134	20250327	181300	25407664200	96000	96000	96000	96000	0
135	20250327	181200	25407664200	96000	96000	96000	96000	0
136	20250327	181100	25407664200	96000	96000	96000	96000	0
137	20250327	181000	25407664200	96000	96000	96000	96000	0
138	20250327	180900	25407664200	96000	96000	96000	96000	0
139	20250327	180800	25407664200	96000	96000	96000	96000	0
140	20250327	180700	25407664200	96000	96000	96000	96000	0
141	20250327	180600	25407664200	96000	96000	96000	96000	0
142	20250327	180500	25407664200	96000	96000	96000	96000	0
143	20250327	180400	25407664200	96000	96000	96000	96000	0
144	20250327	180300	25407664200	96000	96000	96000	96000	0
145	20250327	180200	25407664200	96000	96000	96000	96000	0
146	20250327	180100	25407664200	96000	96000	96000	96000	0
147	20250327	180000	25407664200	96000	96000	96000	96000	0
148	20250327	175900	25407664200	96000	96000	96000	96000	0
149	20250327	175800	25407664200	96000	96000	96000	96000	0
150	20250327	175700	25407664200	96000	96000	96000	96000	0
151	20250327	175600	25407664200	96000	96000	96000	96000	0
152	20250327	175500	25407664200	96000	96000	96000	96000	9357
153	20250327	175400	25407664200	96000	96000	96000	96000	0
154	20250327	175300	25407664200	96000	96000	96000	96000	0
155	20250327	175200	25407664200	96000	96000	96000	96000	0
156	20250327	175100	25407664200	96000	96000	96000	96000	0
157	20250327	175000	25407664200	96000	96000	96000	96000	0
158	20250327	174900	25407664200	96000	96000	96000	96000	0
159	20250327	174800	25407664200	96000	96000	96000	96000	0
160	20250327	174700	25407664200	96000	96000	96000	96000	0
161	20250327	174600	25407664200	96000	96000	96000	96000	0
162	20250327	174500	25407664200	96000	96000	96000	96000	0
163	20250327	174400	25407664200	96000	96000	96000	96000	0
164	20250327	174300	25407664200	96000	96000	96000	96000	0
165	20250327	174200	25407664200	96000	96000	96000	96000	0
166	20250327	174100	25407664200	96000	96000	96000	96000	0
167	20250327	174000	25407664200	96000	96000	96000	96000	0
168	20250327	173900	25407664200	96000	96000	96000	96000	0
169	20250327	173800	25407664200	96000	96000	96000	96000	0
170	20250327	173700	25407664200	96000	96000	96000	96000	0
171	20250327	173600	25407664200	96000	96000	96000	96000	0
172	20250327	173500	25407664200	96000	96000	96000	96000	0
173	20250327	173400	25407664200	96000	96000	96000	96000	0
174	20250327	173300	25407664200	96000	96000	96000	96000	0
175	20250327	173200	25407664200	96000	96000	96000	96000	0
176	20250327	173100	25407664200	96000	96000	96000	96000	0
177	20250327	173000	25407664200	96000	96000	96000	96000	0
178	20250327	172900	25407664200	96000	96000	96000	96000	0
179	20250327	172800	25407664200	96000	96000	96000	96000	0
180	20250327	172700	25407664200	96000	96000	96000	96000	0
181	20250327	172600	25407664200	96000	96000	96000	96000	0
182	20250327	172500	25407664200	96000	96000	96000	96000	9357
183	20250327	172400	25407664200	96000	96000	96000	96000	0
184	20250327	172300	25407664200	96000	96000	96000	96000	0
185	20250327	172200	25407664200	96000	96000	96000	96000	0
186	20250327	172100	25407664200	96000	96000	96000	96000	0
187	20250327	172000	25407664200	96000	96000	96000	96000	0
188	20250327	171900	25407664200	96000	96000	96000	96000	0
189	20250327	171800	25407664200	96000	96000	96000	96000	0
190	20250327	171700	25407664200	96000	96000	96000	96000	0
191	20250327	171600	25407664200	96000	96000	96000	96000	0
192	20250327	171500	25407664200	96000	96000	96000	96000	0
193	20250327	171400	25407664200	96000	96000	96000	96000	0
194	20250327	171300	25407664200	96000	96000	96000	96000	0
195	20250327	171200	25407664200	96000	96000	96000	96000	0
196	20250327	171100	25407664200	96000	96000	96000	96000	0
197	20250327	171000	25407664200	96000	96000	96000	96000	0
198	20250327	170900	25407664200	96000	96000	96000	96000	0
199	20250327	170800	25407664200	96000	96000	96000	96000	0
200	20250327	170700	25407664200	96000	96000	96000	96000	0
201	20250327	170600	25407664200	96000	96000	96000	96000	0
202	20250327	170500	25407664200	96000	96000	96000	96000	0
203	20250327	170400	25407664200	96000	96000	96000	96000	0
204	20250327	170300	25407664200	96000	96000	96000	96000	0
205	20250327	170200	25407664200	96000	96000	96000	96000	0
206	20250327	170100	25407664200	96000	96000	96000	96000	0
207	20250327	170000	25407664200	96000	96000	96000	96000	0
208	20250327	165900	25407664200	96000	96000	96000	96000	0
209	20250327	165800	25407664200	96000	96000	96000	96000	0
210	20250327	165700	25407664200	96000	96000	96000	96000	0
211	20250327	165600	25407664200	96000	96000	96000	96000	0
212	20250327	165500	25407664200	96000	96000	96000	96000	9357
213	20250327	165400	25407664200	96000	96000	96000	96000	0
214	20250327	165300	25407664200	96000	96000	96000	96000	0
215	20250327	165200	25407664200	96000	96000	96000	96000	0
216	20250327	165100	25407664200	96000	96000	96000	96000	0
217	20250327	165000	25407664200	96000	96000	96000	96000	0
218	20250327	164900	25407664200	96000	96000	96000	96000	0
219	20250327	164800	25407664200	96000	96000	96000	96000	0
220	20250327	164700	25407664200	96000	96000	96000	96000	0
221	20250327	164600	25407664200	96000	96000	96000	96000	0
222	20250327	164500	25407664200	96000	96000	96000	96000	0
223	20250327	164400	25407664200	96000	96000	96000	96000	0
224	20250327	164300	25407664200	96000	96000	96000	96000	0
225	20250327	164200	25407664200	96000	96000	96000	96000	0
226	20250327	164100	25407664200	96000	96000	96000	96000	0
227	20250327	164000	25407664200	96000	96000	96000	96000	0
228	20250327	163900	25407664200	96000	96000	96000	96000	0
229	20250327	163800	25407664200	96000	96000	96000	96000	0
230	20250327	163700	25407664200	96000	96000	96000	96000	0
231	20250327	163600	25407664200	96000	96000	96000	96000	0
232	20250327	163500	25407664200	96000	96000	96000	96000	0
233	20250327	163400	25407664200	96000	96000	96000	96000	0
234	20250327	163300	25407664200	96000	96000	96000	96000	0
235	20250327	163200	25407664200	96000	96000	96000	96000	0
236	20250327	163100	25407664200	96000	96000	96000	96000	0
237	20250327	163000	25407664200	96000	96000	96000	96000	0
238	20250327	162900	25407664200	96000	96000	96000	96000	0
239	20250327	162800	25407664200	96000	96000	96000	96000	0
240	20250327	162700	25407664200	96000	96000	96000	96000	0
241	20250327	162600	25407664200	96000	96000	96000	96000	0
242	20250327	162500	25407664200	96000	96000	96000	96000	9357
243	20250327	162400	25407664200	96000	96000	96000	96000	0
244	20250327	162300	25407664200	96000	96000	96000	96000	0
245	20250327	162200	25407664200	96000	96000	96000	96000	0
246	20250327	162100	25407664200	96000	96000	96000	96000	0
247	20250327	162000	25407664200	96000	96000	96000	96000	0
248	20250327	161900	25407664200	96000	96000	96000	96000	0
249	20250327	161800	25407664200	96000	96000	96000	96000	0
250	20250327	161700	25407664200	96000	96000	96000	96000	0
251	20250327	161600	25407664200	96000	96000	96000	96000	0
252	20250327	161500	25407664200	96000	96000	96000	96000	0
253	20250327	161400	25407664200	96000	96000	96000	96000	0
254	20250327	161300	25407664200	96000	96000	96000	96000	0
255	20250327	161200	25407664200	96000	96000	96000	96000	0
256	20250327	161100	25407664200	96000	96000	96000	96000	0
257	20250327	161000	25407664200	96000	96000	96000	96000	0
258	20250327	160900	25407664200	96000	96000	96000	96000	0
259	20250327	160800	25407664200	96000	96000	96000	96000	0
260	20250327	160700	25407664200	96000	96000	96000	96000	0
261	20250327	160600	25407664200	96000	96000	96000	96000	0
262	20250327	160500	25407664200	96000	96000	96000	96000	0
263	20250327	160400	25407664200	96000	96000	96000	96000	0
264	20250327	160300	25407664200	96000	96000	96000	96000	0
265	20250327	160200	25407664200	96000	96000	96000	96000	0
266	20250327	160100	25407664200	96000	96000	96000	96000	0
267	20250327	160000	25407664200	96000	96000	96000	96000	0
268	20250327	155900	25407664200	96000	96000	96000	96000	0
269	20250327	155800	25407664200	96000	96000	96000	96000	0
270	20250327	155700	25407664200	96000	96000	96000	96000	0
271	20250327	155600	25407664200	96000	96000	96000	96000	0
272	20250327	155500	25407664200	96000	96000	96000	96000	9357
273	20250327	155400	25407664200	96000	96000	96000	96000	0
274	20250327	155300	25407664200	96000	96000	96000	96000	0
275	20250327	155200	25407664200	96000	96000	96000	96000	0
276	20250327	155100	25407664200	96000	96000	96000	96000	0
277	20250327	155000	25407664200	96000	96000	96000	96000	0
278	20250327	154900	25407664200	96000	96000	96000	96000	0
279	20250327	154800	25407664200	96000	96000	96000	96000	0
280	20250327	154700	25407664200	96000	96000	96000	96000	0
281	20250327	154600	25407664200	96000	96000	96000	96000	0
282	20250327	154500	25407664200	96000	96000	96000	96000	0
283	20250327	154400	25407664200	96000	96000	96000	96000	0
284	20250327	154300	25407664200	96000	96000	96000	96000	0
285	20250327	154200	25407664200	96000	96000	96000	96000	0
286	20250327	154100	25407664200	96000	96000	96000	96000	0
287	20250327	154000	25407664200	96000	96000	96000	96000	0
288	20250327	153900	25407664200	96000	96000	96000	96000	0
289	20250327	153800	25407664200	96000	96000	96000	96000	0
290	20250327	153700	25407664200	96000	96000	96000	96000	0
291	20250327	153600	25407664200	96000	96000	96000	96000	0
292	20250327	153500	25407664200	96000	96000	96000	96000	0
293	20250327	153400	25407664200	96000	96000	96000	96000	0
294	20250327	153300	25407664200	96000	96000	96000	96000	0
295	20250327	153200	25407664200	96000	96000	96000	96000	0
296	20250327	153100	25407664200	96000	96000	96000	96000	0
297	20250327	153000	25407664200	96000	96000	96000	96000	9357
298	20250327	152900	24509392200	96600	96600	96600	96600	0
299	20250327	152800	24509392200	96600	96600	96600	96600	0
300	20250327	152700	24509392200	96600	96600	96600	96600	0
301	20250327	152600	24509392200	96600	96600	96600	96600	0
302	20250327	152500	24509392200	96600	96600	96600	96600	0
303	20250327	152400	24509392200	96600	96600	96600	96600	0
304	20250327	152300	24509392200	96600	96600	96600	96600	0
305	20250327	152200	24509392200	96600	96600	96600	96600	0
306	20250327	152100	24509392200	96600	96600	96600	96600	0
307	20250327	152000	24509392200	96600	96600	96600	96600	0
308	20250327	151900	24509392200	96600	96300	96700	96100	3989
309	20250327	151800	24125399250	96200	96400	96500	96200	2603
310	20250327	151700	23874772050	96600	96700	96700	96300	2993
311	20250327	151600	23586089350	96700	96700	96700	96500	920
312	20250327	151500	23497215050	96600	96600	96800	96600	780
313	20250327	151400	23421814250	96600	96600	96700	96500	1121
314	20250327	151300	23313526350	96600	96500	96700	96500	459
315	20250327	151200	23269202550	96500	96500	96600	96500	676
316	20250327	151100	23203951800	96500	96500	96600	96400	829
317	20250327	151000	23123982300	96400	96400	96600	96400	921
318	20250327	150900	23035149700	96400	96500	96600	96400	1160
319	20250327	150800	22923230900	96500	96500	96600	96400	1006
320	20250327	150700	22826163100	96600	96500	96700	96500	463
321	20250327	150600	22781478600	96600	96500	96700	96500	672
322	20250327	150500	22716601700	96500	96500	96600	96500	1331
323	20250327	150400	22588134650	96600	96500	96600	96500	533
324	20250327	150300	22536693850	96600	96600	96700	96500	522
325	20250327	150200	22486281850	96600	96800	96900	96600	571
326	20250327	150100	22431063050	96600	96600	96900	96500	1597
327	20250327	150000	22276654550	96500	96800	96800	96500	579
328	20250327	145900	22220709150	96800	96700	96800	96600	634
329	20250327	145800	22159417650	96700	96700	96800	96600	1085
330	20250327	145700	22054523950	96700	96700	96800	96700	483
331	20250327	145600	22007814650	96700	96700	96800	96700	689
332	20250327	145500	21941182350	96700	96700	96800	96700	676
333	20250327	145400	21875798950	96800	96900	96900	96700	659
334	20250327	145300	21812062750	96900	96800	97000	96700	2015
335	20250327	145200	21617034150	96800	96800	96900	96700	861
336	20250327	145100	21533721850	96800	96900	97000	96800	2245
337	20250327	145000	21316153050	96800	96800	97000	96800	665
338	20250327	144900	21251752750	96800	96800	97000	96800	548
339	20250327	144800	21198678050	96800	96900	97000	96800	843
340	20250327	144700	21116992750	96900	97100	97100	96900	860
341	20250327	144600	21033633550	97000	96900	97000	96900	405
342	20250327	144500	20994368750	96900	97050	97100	96900	619
343	20250327	144400	20934342350	97050	97050	97100	97000	704
344	20250327	144300	20866012250	97050	97100	97100	97000	539
345	20250327	144200	20813700050	97100	96900	97100	96800	560
346	20250327	144100	20759411350	96900	96800	97000	96700	1178
347	20250327	144000	20645328950	96800	96800	96800	96700	518
348	20250327	143900	20595217450	96800	96700	96900	96700	582
349	20250327	143800	20538919150	96700	96800	96900	96700	531
350	20250327	143700	20487546550	96800	96900	96900	96700	728
351	20250327	143600	20417117250	96800	96800	97000	96800	584
352	20250327	143500	20360556850	96800	96800	97000	96600	6575
353	20250327	143400	19724051550	96800	96900	96900	96700	969
354	20250327	143300	19630326250	96900	96700	97000	96700	1125
355	20250327	143200	19521456150	96800	96800	97000	96700	1132
356	20250327	143100	19411884950	96700	96800	96900	96700	1045
357	20250327	143000	19310750150	96800	96800	96900	96800	549
358	20250327	142900	19257599250	96800	97000	97000	96800	627
359	20250327	142800	19196853250	97000	96900	97000	96900	857
360	20250327	142700	19113776400	96900	96900	97000	96900	584
361	20250327	142600	19057183100	96900	97000	97100	96900	490
362	20250327	142500	19009675000	97000	97100	97200	97000	568
363	20250327	142400	18954517100	97100	97000	97700	97000	922
364	20250327	142300	18865017950	97000	97300	97400	97000	2390
365	20250327	142200	18632925150	97200	97200	97300	97100	968
366	20250327	142100	18538814300	97200	97200	97300	97100	552
367	20250327	142000	18485158650	97200	97300	97400	97200	386
368	20250327	141900	18447613950	97400	97400	97500	97300	539
369	20250327	141800	18395119600	97400	97500	97500	97400	368
370	20250327	141700	18359265700	97500	97300	97500	97300	338
371	20250327	141600	18326359100	97300	97600	97600	97300	419
372	20250327	141500	18285527250	97500	97700	97800	97400	3229
373	20250327	141400	17970876950	97700	97900	97900	97700	393
374	20250327	141300	17932451950	97800	97700	97900	97500	1869
375	20250327	141200	17749726400	97600	97700	97800	97500	632
376	20250327	141100	17688036700	97700	97700	97800	97600	340
377	20250327	141000	17654824050	97700	97600	97800	97600	372
378	20250327	140900	17618501050	97600	97600	97700	97500	308
379	20250327	140800	17588437500	97700	97650	97800	97500	1084
380	20250327	140700	17482608300	97600	97600	97700	97400	633
381	20250327	140600	17420859300	97500	97200	97700	97200	1308
382	20250327	140500	17293282650	97200	97200	97300	97200	320
383	20250327	140400	17262160550	97300	97300	97400	97200	540
384	20250327	140300	17209607150	97300	97300	97400	97200	777
385	20250327	140200	17134005100	97300	97400	97500	97300	1262
386	20250327	140100	17011186850	97400	97600	97600	97400	256
387	20250327	140000	16986249750	97600	97500	97600	97400	296
388	20250327	135900	16957389050	97500	97700	97700	97500	2283
389	20250327	135800	16734664100	97700	97700	97800	97600	277
390	20250327	135700	16707603900	97600	97700	97700	97600	319
391	20250327	135600	16676463200	97700	97700	97800	97600	393
392	20250327	135500	16638066250	97800	97800	97800	97700	216
393	20250327	135400	16616955450	97800	97600	97900	97600	677
394	20250327	135300	16550773300	97700	97600	97700	97500	319
395	20250327	135200	16519629050	97600	97600	97700	97600	403
396	20250327	135100	16480294650	97700	97600	97700	97600	408
397	20250327	135000	16440472400	97700	97600	97700	97600	238
398	20250327	134900	16417242500	97600	97600	97700	97600	243
399	20250327	134800	16393523400	97700	97700	97800	97600	402
400	20250327	134700	16354271850	97700	97700	97800	97600	312
401	20250327	134600	16323790750	97700	97700	97800	97700	327
402	20250327	134500	16291836450	97800	97850	97900	97700	346
403	20250327	134400	16258007150	97850	97500	97850	97500	6683
404	20250327	134300	15605191250	97500	97600	97600	97500	194
405	20250327	134200	15586275450	97600	97500	97600	97500	254
406	20250327	134100	15561509200	97600	97500	97600	97500	3055
407	20250327	134000	15263354950	97600	97500	97600	97500	220
408	20250327	133900	15241901550	97500	97700	97700	97500	272
409	20250327	133800	15215370550	97600	97700	97700	97600	147
410	20250327	133700	15201021650	97600	97700	97700	97600	260
411	20250327	133600	15175636350	97800	97700	97800	97700	243
412	20250327	133500	15151894150	97700	97600	97800	97500	275
413	20250327	133400	15125050450	97500	97500	97700	97500	426
414	20250327	133300	15083495450	97500	97600	97700	97500	187
415	20250327	133200	15065252150	97600	97600	97700	97500	142
416	20250327	133100	15051394850	97600	97600	97700	97400	369
417	20250327	133000	15015385950	97700	97600	97700	97500	214
418	20250327	132900	14994503650	97600	97600	97700	97600	153
419	20250327	132800	14979565050	97600	97700	97800	97600	596
420	20250327	132700	14921374050	97700	97600	97800	97600	172
421	20250327	132600	14904576550	97600	97600	97700	97600	139
422	20250327	132500	14891009150	97600	97800	97800	97600	834
423	20250327	132400	14809605150	97800	97700	97800	97600	180
424	20250327	132300	14792022750	97700	97700	97800	97600	171
425	20250327	132200	14775325850	97700	97700	97800	97700	324
426	20250327	132100	14743670550	97800	97900	97900	97700	716
427	20250327	132000	14673688450	97800	97600	97800	97600	358
428	20250327	131900	14638730850	97700	97700	97800	97600	306
429	20250327	131800	14608827550	97700	97700	97800	97700	317
430	20250327	131700	14577844450	97700	97700	97800	97700	411
431	20250327	131600	14537660350	97700	97800	97800	97700	253
432	20250327	131500	14512937750	97700	97700	97800	97700	244
433	20250327	131400	14489087350	97700	97800	97900	97700	191
434	20250327	131300	14470423450	97800	97700	97800	97600	592
435	20250327	131200	14412563050	97700	97700	97800	97600	261
436	20250327	131100	14387060250	97800	97700	97800	97700	315
437	20250327	131000	14356279550	97800	97600	97800	97600	342
438	20250327	130900	14322859350	97700	97700	97800	97600	248
439	20250327	130800	14298629850	97700	97700	97700	97600	453
440	20250327	130700	14254376950	97700	97400	97800	97300	796
441	20250327	130600	14176669050	97300	97400	97500	97300	241
442	20250327	130500	14153214750	97400	97300	97400	97200	226
443	20250327	130400	14131216250	97300	97300	97400	97200	352
444	20250327	130300	14096977950	97300	97200	97400	97200	155
445	20250327	130200	14081901750	97200	97300	97400	97100	358
446	20250327	130100	14047093250	97300	97300	97500	97200	382
447	20250327	130000	14009936950	97300	97200	97400	97200	105
448	20250327	125900	13999721850	97200	97350	97400	97200	471
449	20250327	125800	13953893200	97300	97500	97500	97300	288
450	20250327	125700	13925859050	97400	97200	97500	97200	407
451	20250327	125600	13886211750	97300	97200	97400	97100	419
452	20250327	125500	13845460350	97100	97400	97400	97100	263
453	20250327	125400	13819854850	97300	97400	97400	97300	178
454	20250327	125300	13802535050	97300	97200	97400	97200	683
455	20250327	125200	13736048550	97200	97100	97300	97100	1010
456	20250327	125100	13637897750	97200	97100	97200	97100	765
457	20250327	125000	13563603650	97100	97100	97200	97100	259
458	20250327	124900	13538452700	97200	97100	97200	97100	162
459	20250327	124800	13522721600	97200	97100	97200	97100	438
460	20250327	124700	13480160900	97200	97200	97200	97100	369
461	20250327	124600	13444323000	97200	97100	97300	97100	87
462	20250327	124500	13435874000	97200	97100	97200	97100	431
463	20250327	124400	13394001100	97200	97200	97400	97100	809
464	20250327	124300	13315312200	97200	97100	97300	97000	671
465	20250327	124200	13250065600	97000	97000	97100	96900	556
466	20250327	124100	13196121600	97000	97100	97100	97000	177
467	20250327	124000	13178952300	97000	97200	97200	97000	219
468	20250327	123900	13157702400	97200	97100	97200	97000	156
469	20250327	123800	13142563300	97100	97100	97200	97000	268
470	20250327	123700	13116541700	97100	97100	97100	97000	219
471	20250327	123600	13095278000	97100	97200	97200	97000	235
472	20250327	123500	13072457100	97200	97100	97200	97000	449
473	20250327	123400	13028853700	97100	97200	97200	97100	81
474	20250327	123300	13020987600	97100	97300	97300	97100	292
475	20250327	123200	12992616000	97200	97100	97300	97100	637
476	20250327	123100	12930694000	97000	97100	97100	97000	172
477	20250327	123000	12914003900	97100	97100	97200	97000	159
478	20250327	122900	12898569100	97100	97100	97100	97000	289
479	20250327	122800	12870519200	97000	97000	97100	97000	284
480	20250327	122700	12842970800	97000	97100	97100	97000	40
481	20250327	122600	12839089300	97100	97000	97200	97000	205
482	20250327	122500	12819202400	97000	97200	97300	97000	825
483	20250327	122400	12739033000	97300	97100	97300	97000	340
484	20250327	122300	12706015400	97100	97100	97100	97000	243
485	20250327	122200	12682438100	97100	97100	97200	97000	122
486	20250327	122100	12670600900	97000	97100	97100	97000	144
487	20250327	122000	12656631700	97100	97200	97200	97000	210
488	20250327	121900	12636245200	97200	97000	97200	96900	459
489	20250327	121800	12591668500	96900	97000	97100	96900	106
490	20250327	121700	12581393400	97000	97100	97100	97000	194
491	20250327	121600	12562574800	97100	97100	97100	97000	273
492	20250327	121500	12536092500	97000	97100	97100	97000	51
493	20250327	121400	12531144500	97100	97000	97100	97000	170
494	20250327	121300	12514653600	97100	97000	97100	97000	209
495	20250327	121200	12494373500	97100	97100	97200	97000	168
496	20250327	121100	12478060300	97100	97100	97100	97100	202
497	20250327	121000	12458446100	97200	97200	97200	97100	207
498	20250327	120900	12438343800	97200	97100	97200	97100	128
499	20250327	120800	12425914100	97100	97100	97300	97100	305
500	20250327	120700	12396278000	97200	97100	97400	97100	261
501	20250327	120600	12370887100	97200	97200	97200	97100	122
502	20250327	120500	12359038400	97100	97100	97400	97000	630
503	20250327	120400	12297819300	97100	97000	97100	97000	68
504	20250327	120300	12291219400	96900	97000	97000	96900	460
505	20250327	120200	12246606900	96900	97000	97000	96900	315
506	20250327	120100	12216078100	97000	97000	97100	96900	238
507	20250327	120000	12192992100	97000	96900	97000	96900	224
508	20250327	115900	12171281900	96900	97000	97000	96900	340
509	20250327	115800	12138315800	97000	97000	97000	96900	286
510	20250327	115700	12110586400	97000	97000	97000	96900	194
511	20250327	115600	12091784700	96900	97000	97000	96900	269
512	20250327	115500	12065712300	97000	97000	97100	96900	109
513	20250327	115400	12055148000	97000	97000	97000	96900	188
514	20250327	115300	12036917800	97000	97000	97100	96900	346
515	20250327	115200	12003364200	97000	97100	97100	97000	154
516	20250327	115100	11988425800	97000	96900	97100	96800	285
517	20250327	115000	11960806100	96800	96800	97000	96800	189
518	20250327	114900	11942501200	96900	97100	97100	96800	142
519	20250327	114800	11928732700	97000	96900	97000	96800	310
520	20250327	114700	11898695700	96900	96900	97000	96800	198
521	20250327	114600	11879512100	96900	96900	96900	96800	158
522	20250327	114500	11864215400	96800	96800	96900	96800	222
523	20250327	114400	11842725700	96800	96900	97000	96800	193
524	20250327	114300	11824036500	96900	96900	96900	96800	153
525	20250327	114200	11809213700	96900	96900	96950	96800	410
526	20250327	114100	11769506100	97000	97000	97000	96900	276
527	20250327	114000	11742737400	97000	96900	97100	96800	281
528	20250327	113900	11715500100	96900	96900	97000	96900	355
529	20250327	113800	11681099100	97000	96900	97000	96900	169
530	20250327	113700	11664716800	97000	96900	97100	96900	172
531	20250327	113600	11648048200	96900	96900	97300	96900	289
532	20250327	113500	11620024050	96900	97000	97000	96900	120
533	20250327	113400	11608391050	97100	97000	97100	96900	322
534	20250327	113300	11577154450	97000	97100	97100	97000	277
535	20250327	113200	11550271750	97000	97100	97100	96900	123
536	20250327	113100	11538340650	97000	96900	97100	96900	74
537	20250327	113000	11531161250	96800	97200	97200	96800	598
538	20250327	112900	11473133950	97200	96900	97300	96900	486
539	20250327	112800	11425917150	96800	96800	97000	96800	269
540	20250327	112700	11399864950	96700	96800	96900	96700	231
541	20250327	112600	11377509950	96800	96900	97000	96600	354
542	20250327	112500	11343262950	96900	96800	96900	96600	393
543	20250327	112400	11305253250	96700	96700	96900	96600	258
544	20250327	112300	11280298950	96700	96800	96800	96600	413
545	20250327	112200	11240363950	96700	96700	96900	96700	584
546	20250327	112100	11183887550	96800	96700	96900	96700	272
547	20250327	112000	11157573250	96700	96700	96900	96700	151
548	20250327	111900	11142969450	96700	96800	96800	96700	372
549	20250327	111800	11106993150	96700	96800	96800	96700	257
550	20250327	111700	11082135950	96800	96700	96800	96700	110
551	20250327	111600	11071492450	96700	96700	96800	96700	252
552	20250327	111500	11047120850	96700	96700	96800	96600	220
553	20250327	111400	11025848150	96700	96800	96850	96600	1803
554	20250327	111300	10851492400	96800	96700	96800	96700	234
555	20250327	111200	10828861700	96800	96800	96900	96700	415
556	20250327	111100	10788690100	96800	96800	96900	96800	137
557	20250327	111000	10775428300	96800	96700	96900	96700	200
558	20250327	110900	10756076000	96700	96800	96800	96700	220
559	20250327	110800	10734797100	96800	96700	96900	96700	175
560	20250327	110700	10717866000	96700	96600	96800	96600	171
561	20250327	110600	10701338000	96700	96700	96700	96600	258
562	20250327	110500	10676395100	96700	96700	96800	96700	208
563	20250327	110400	10656273900	96700	96800	96800	96700	461
564	20250327	110300	10611691900	96800	96800	96800	96700	158
565	20250327	110200	10596407700	96800	96600	96800	96600	937
566	20250327	110100	10505812200	96700	96600	96700	96500	871
567	20250327	110000	10421714500	96600	96600	96700	96600	1415
568	20250327	105900	10285014700	96600	96600	96700	96600	417
569	20250327	105800	10244725700	96600	96700	96700	96600	235
570	20250327	105700	10222006200	96700	96700	96700	96600	319
571	20250327	105600	10191175200	96650	96800	96800	96500	1860
572	20250327	105500	10011436300	96700	96900	96900	96700	773
573	20250327	105400	9936618300	96800	96900	96900	96800	255
574	20250327	105300	9911921000	96900	96800	96900	96800	388
575	20250327	105200	9874336100	96900	96900	97000	96800	1115
576	20250327	105100	9766360700	96900	96900	97000	96900	1130
577	20250327	105000	9656862300	96900	97000	97100	96900	603
578	20250327	104900	9598380500	97000	97000	97200	97000	273
579	20250327	104800	9571880500	97100	97000	97100	97000	460
580	20250327	104700	9527259800	97100	97000	97100	96900	1378
581	20250327	104600	9393589750	97100	97000	97100	97000	179
582	20250327	104500	9376226450	97100	97000	97200	97000	1273
583	20250327	104400	9252638450	97100	97000	97100	97000	84
584	20250327	104300	9244485850	97000	97100	97200	97000	2262
585	20250327	104200	9025056050	97100	97100	97200	97000	511
586	20250327	104100	8975464650	97100	97100	97200	97000	530
587	20250327	104000	8923991450	97100	97100	97200	97100	392
588	20250327	103900	8885907550	97200	97200	97200	97100	293
589	20250327	103800	8857452950	97100	97000	97200	97000	471
590	20250327	103700	8811714250	97000	97200	97200	96900	5697
591	20250327	103600	8258959300	97100	97300	97300	97100	1197
592	20250327	103500	8142624600	97200	97400	97400	97200	1599
593	20250327	103400	7987016500	97400	97400	97500	97400	523
594	20250327	103300	7936062500	97400	97400	97500	97300	1390
595	20250327	103200	7800670700	97400	97400	97500	97300	1301
596	20250327	103100	7673967700	97500	97500	97600	97400	778
597	20250327	103000	7598119500	97500	97400	97700	97400	461
598	20250327	102900	7553167300	97500	97600	97600	97500	1285
599	20250327	102800	7427828500	97600	97600	97700	97400	5259
600	20250327	102700	6915039100	97500	97600	97600	97400	5427
601	20250327	102600	6386090900	97600	97800	97800	97600	1351
602	20250327	102500	6254130000	97700	98000	98000	97700	880
603	20250327	102400	6168050700	97900	97800	98000	97800	563
604	20250327	102300	6112943900	97800	97900	97900	97800	60
605	20250327	102200	6107072700	97800	97800	98000	97800	1400
606	20250327	102100	5969959150	97900	97900	98000	97800	2030
607	20250327	102000	5771276450	97900	98100	98100	97900	377
608	20250327	101900	5734339050	98000	98000	98000	98000	290
609	20250327	101800	5705919050	98000	98000	98000	98000	185
610	20250327	101700	5687789050	98000	98000	98000	98000	105
611	20250327	101600	5677499050	98000	98100	98200	97900	723
612	20250327	101500	5606613850	98100	98100	98200	98100	125
613	20250327	101400	5594350950	98100	98200	98300	98100	59
614	20250327	101300	5588559250	98200	98000	98300	98000	354
615	20250327	101200	5553824750	98000	98000	98000	98000	56
616	20250327	101100	5548336750	98000	98000	98100	98000	1674
617	20250327	101000	5384261050	98000	98100	98300	98000	1574
618	20250327	100900	5229797550	98100	98300	98350	98100	3014
619	20250327	100800	4933772250	98300	98300	98300	98300	148
620	20250327	100700	4919223850	98300	98400	98400	98300	216
621	20250327	100600	4897990950	98300	98400	98400	98300	238
622	20250327	100500	4874586850	98400	98400	98400	98400	38
623	20250327	100400	4870847650	98400	98400	98500	98400	37
624	20250327	100300	4867205850	98400	98400	98500	98400	596
625	20250327	100200	4808552850	98400	98300	98500	98300	120
626	20250327	100100	4796745950	98300	98400	98400	98300	35
627	20250327	100000	4793304650	98500	98500	98500	98400	56
628	20250327	095900	4787790750	98400	98500	98500	98400	476
629	20250327	095800	4740906650	98500	98600	98700	98500	111
630	20250327	095700	4729962350	98600	98700	98700	98400	3445
631	20250327	095600	4390629750	98700	98600	98700	98500	604
632	20250327	095500	4331027250	98600	98200	98600	98200	5636
633	20250327	095400	3775946250	98400	98200	98400	98200	1316
634	20250327	095300	3646620550	98200	98300	98300	98200	25
635	20250327	095200	3644163450	98300	98300	98400	98200	1405
636	20250327	095100	3506112650	98300	98400	98500	98300	766
637	20250327	095000	3430735250	98500	98600	98600	98500	236
638	20250327	094900	3407488650	98600	98700	98800	98500	383
639	20250327	094800	3369701750	98700	98900	98900	98700	557
640	20250327	094700	3314668250	98900	98900	99000	98900	62
641	20250327	094600	3308536350	98900	99000	99000	98900	272
642	20250327	094500	3281633750	99000	99000	99000	98900	120
643	20250327	094400	3269754150	99000	99000	99000	98900	222
644	20250327	094300	3247781150	99000	99000	99100	98900	502
645	20250327	094200	3198102350	99000	98800	99000	98800	1222
646	20250327	094100	3077157250	98800	98700	98900	98400	1236
647	20250327	094000	2955161450	98800	98800	98800	98700	82
648	20250327	093900	2947061850	98800	98700	98800	98700	281
649	20250327	093800	2919307150	98700	98500	98700	98500	40
650	20250327	093700	2915365450	98500	98400	98500	98400	100
651	20250327	093600	2905516250	98400	98400	98400	98300	98
652	20250327	093500	2895875550	98400	98400	98400	98300	106
653	20250327	093400	2885445350	98400	98500	98500	98400	60
654	20250327	093300	2879541150	98500	98400	98600	98400	117
655	20250327	093200	2868019450	98400	98300	98400	98300	45
656	20250327	093100	2863593750	98300	98300	98400	98200	740
657	20250327	093000	2790850150	98300	98400	98400	98300	477
658	20250327	092900	2743959750	98400	98400	98500	98400	121
659	20250327	092800	2732053250	98400	98600	98600	98400	1144
660	20250327	092700	2619417950	98600	98700	98700	98500	1076
661	20250327	092600	2513316650	98600	98900	98900	98600	817
662	20250327	092500	2432621850	98900	98800	98900	98700	759
663	20250327	092400	2357584450	98800	98800	98800	98700	331
664	20250327	092300	2324882150	98800	98800	98900	98700	1287
665	20250327	092200	2197735250	98700	98600	98800	98600	497
666	20250327	092100	2148690950	98600	98800	98800	98400	1822
667	20250327	092000	1968978250	98800	98700	98800	98700	363
668	20250327	091900	1933148450	98700	98800	98800	98700	217
669	20250327	091800	1911727950	98700	98600	98700	98600	919
670	20250327	091700	1821101250	98500	98500	98700	98500	222
671	20250327	091600	1799221250	98500	98400	98600	98400	1200
672	20250327	091500	1681010350	98400	98200	98400	98200	141
673	20250327	091400	1667154050	98200	98100	98300	98100	805
674	20250327	091300	1588157350	97900	98000	98100	97900	1516
675	20250327	091200	1439547550	98100	98000	98100	97800	654
676	20250327	091100	1375525850	98000	98100	98100	98000	373
677	20250327	091000	1338952750	98100	98200	98200	98000	408
678	20250327	090900	1298904950	98200	98250	98300	98000	1736
679	20250327	090800	1128477200	98300	98300	98400	98200	3621
680	20250327	090700	772789700	98300	98100	98300	97900	1072
681	20250327	090600	667582600	98000	98100	98300	98000	640
682	20250327	090500	604750300	98100	98000	98300	98000	567
683	20250327	090400	549126300	98000	97700	98200	97600	961
684	20250327	090300	455084900	97700	97900	97900	97600	986
685	20250327	090200	358710500	97900	97500	97900	97500	1163
686	20250327	090100	244994100	97600	97800	97900	97600	665
687	20250327	090000	180052200	97800	97500	97800	97400	1834