KissMeData/014680/min/candle-20250327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250327	190000	7387665950	124200	124200	124200	124200	2327
3	20250327	185900	7387665950	124200	124200	124200	124200	0
4	20250327	185800	7387665950	124200	124200	124200	124200	0
5	20250327	185700	7387665950	124200	124200	124200	124200	0
6	20250327	185600	7387665950	124200	124200	124200	124200	0
7	20250327	185500	7387665950	124200	124200	124200	124200	0
8	20250327	185400	7387665950	124200	124200	124200	124200	0
9	20250327	185300	7387665950	124200	124200	124200	124200	0
10	20250327	185200	7387665950	124200	124200	124200	124200	0
11	20250327	185100	7387665950	124200	124200	124200	124200	0
12	20250327	185000	7387665950	124200	124200	124200	124200	0
13	20250327	184900	7387665950	124200	124200	124200	124200	0
14	20250327	184800	7387665950	124200	124200	124200	124200	0
15	20250327	184700	7387665950	124200	124200	124200	124200	0
16	20250327	184600	7387665950	124200	124200	124200	124200	0
17	20250327	184500	7387665950	124200	124200	124200	124200	0
18	20250327	184400	7387665950	124200	124200	124200	124200	0
19	20250327	184300	7387665950	124200	124200	124200	124200	0
20	20250327	184200	7387665950	124200	124200	124200	124200	0
21	20250327	184100	7387665950	124200	124200	124200	124200	0
22	20250327	184000	7387665950	124200	124200	124200	124200	0
23	20250327	183900	7387665950	124200	124200	124200	124200	0
24	20250327	183800	7387665950	124200	124200	124200	124200	0
25	20250327	183700	7387665950	124200	124200	124200	124200	0
26	20250327	183600	7387665950	124200	124200	124200	124200	0
27	20250327	183500	7387665950	124200	124200	124200	124200	0
28	20250327	183400	7387665950	124200	124200	124200	124200	0
29	20250327	183300	7387665950	124200	124200	124200	124200	0
30	20250327	183200	7387665950	124200	124200	124200	124200	0
31	20250327	183100	7387665950	124200	124200	124200	124200	0
32	20250327	183000	7387665950	124200	124200	124200	124200	2327
33	20250327	182900	7387665950	124200	124200	124200	124200	0
34	20250327	182800	7387665950	124200	124200	124200	124200	0
35	20250327	182700	7387665950	124200	124200	124200	124200	0
36	20250327	182600	7387665950	124200	124200	124200	124200	0
37	20250327	182500	7387665950	124200	124200	124200	124200	0
38	20250327	182400	7387665950	124200	124200	124200	124200	0
39	20250327	182300	7387665950	124200	124200	124200	124200	0
40	20250327	182200	7387665950	124200	124200	124200	124200	0
41	20250327	182100	7387665950	124200	124200	124200	124200	0
42	20250327	182000	7387665950	124200	124200	124200	124200	0
43	20250327	181900	7387665950	124200	124200	124200	124200	0
44	20250327	181800	7387665950	124200	124200	124200	124200	0
45	20250327	181700	7387665950	124200	124200	124200	124200	0
46	20250327	181600	7387665950	124200	124200	124200	124200	0
47	20250327	181500	7387665950	124200	124200	124200	124200	0
48	20250327	181400	7387665950	124200	124200	124200	124200	0
49	20250327	181300	7387665950	124200	124200	124200	124200	0
50	20250327	181200	7387665950	124200	124200	124200	124200	0
51	20250327	181100	7387665950	124200	124200	124200	124200	0
52	20250327	181000	7387665950	124200	124200	124200	124200	0
53	20250327	180900	7387665950	124200	124200	124200	124200	0
54	20250327	180800	7387665950	124200	124200	124200	124200	0
55	20250327	180700	7387665950	124200	124200	124200	124200	0
56	20250327	180600	7387665950	124200	124200	124200	124200	0
57	20250327	180500	7387665950	124200	124200	124200	124200	0
58	20250327	180400	7387665950	124200	124200	124200	124200	0
59	20250327	180300	7387665950	124200	124200	124200	124200	0
60	20250327	180200	7387665950	124200	124200	124200	124200	0
61	20250327	180100	7387665950	124200	124200	124200	124200	0
62	20250327	180000	7387665950	124200	124200	124200	124200	2327
63	20250327	175900	7387665950	124200	124200	124200	124200	0
64	20250327	175800	7387665950	124200	124200	124200	124200	0
65	20250327	175700	7387665950	124200	124200	124200	124200	0
66	20250327	175600	7387665950	124200	124200	124200	124200	0
67	20250327	175500	7387665950	124200	124200	124200	124200	0
68	20250327	175400	7387665950	124200	124200	124200	124200	0
69	20250327	175300	7387665950	124200	124200	124200	124200	0
70	20250327	175200	7387665950	124200	124200	124200	124200	0
71	20250327	175100	7387665950	124200	124200	124200	124200	0
72	20250327	175000	7387665950	124200	124200	124200	124200	0
73	20250327	174900	7387665950	124200	124200	124200	124200	0
74	20250327	174800	7387665950	124200	124200	124200	124200	0
75	20250327	174700	7387665950	124200	124200	124200	124200	0
76	20250327	174600	7387665950	124200	124200	124200	124200	0
77	20250327	174500	7387665950	124200	124200	124200	124200	0
78	20250327	174400	7387665950	124200	124200	124200	124200	0
79	20250327	174300	7387665950	124200	124200	124200	124200	0
80	20250327	174200	7387665950	124200	124200	124200	124200	0
81	20250327	174100	7387665950	124200	124200	124200	124200	0
82	20250327	174000	7387665950	124200	124200	124200	124200	0
83	20250327	173900	7387665950	124200	124200	124200	124200	0
84	20250327	173800	7387665950	124200	124200	124200	124200	0
85	20250327	173700	7387665950	124200	124200	124200	124200	0
86	20250327	173600	7387665950	124200	124200	124200	124200	0
87	20250327	173500	7387665950	124200	124200	124200	124200	0
88	20250327	173400	7387665950	124200	124200	124200	124200	0
89	20250327	173300	7387665950	124200	124200	124200	124200	0
90	20250327	173200	7387665950	124200	124200	124200	124200	0
91	20250327	173100	7387665950	124200	124200	124200	124200	0
92	20250327	173000	7387665950	124200	124200	124200	124200	2327
93	20250327	172900	7387665950	124200	124200	124200	124200	0
94	20250327	172800	7387665950	124200	124200	124200	124200	0
95	20250327	172700	7387665950	124200	124200	124200	124200	0
96	20250327	172600	7387665950	124200	124200	124200	124200	0
97	20250327	172500	7387665950	124200	124200	124200	124200	0
98	20250327	172400	7387665950	124200	124200	124200	124200	0
99	20250327	172300	7387665950	124200	124200	124200	124200	0
100	20250327	172200	7387665950	124200	124200	124200	124200	0
101	20250327	172100	7387665950	124200	124200	124200	124200	0
102	20250327	172000	7387665950	124200	124200	124200	124200	0
103	20250327	171900	7387665950	124200	124200	124200	124200	0
104	20250327	171800	7387665950	124200	124200	124200	124200	0
105	20250327	171700	7387665950	124200	124200	124200	124200	0
106	20250327	171600	7387665950	124200	124200	124200	124200	0
107	20250327	171500	7387665950	124200	124200	124200	124200	0
108	20250327	171400	7387665950	124200	124200	124200	124200	0
109	20250327	171300	7387665950	124200	124200	124200	124200	0
110	20250327	171200	7387665950	124200	124200	124200	124200	0
111	20250327	171100	7387665950	124200	124200	124200	124200	0
112	20250327	171000	7387665950	124200	124200	124200	124200	0
113	20250327	170900	7387665950	124200	124200	124200	124200	0
114	20250327	170800	7387665950	124200	124200	124200	124200	0
115	20250327	170700	7387665950	124200	124200	124200	124200	0
116	20250327	170600	7387665950	124200	124200	124200	124200	0
117	20250327	170500	7387665950	124200	124200	124200	124200	0
118	20250327	170400	7387665950	124200	124200	124200	124200	0
119	20250327	170300	7387665950	124200	124200	124200	124200	0
120	20250327	170200	7387665950	124200	124200	124200	124200	0
121	20250327	170100	7387665950	124200	124200	124200	124200	0
122	20250327	170000	7387665950	124200	124200	124200	124200	2327
123	20250327	165900	7387665950	124200	124200	124200	124200	0
124	20250327	165800	7387665950	124200	124200	124200	124200	0
125	20250327	165700	7387665950	124200	124200	124200	124200	0
126	20250327	165600	7387665950	124200	124200	124200	124200	0
127	20250327	165500	7387665950	124200	124200	124200	124200	0
128	20250327	165400	7387665950	124200	124200	124200	124200	0
129	20250327	165300	7387665950	124200	124200	124200	124200	0
130	20250327	165200	7387665950	124200	124200	124200	124200	0
131	20250327	165100	7387665950	124200	124200	124200	124200	0
132	20250327	165000	7387665950	124200	124200	124200	124200	0
133	20250327	164900	7387665950	124200	124200	124200	124200	0
134	20250327	164800	7387665950	124200	124200	124200	124200	0
135	20250327	164700	7387665950	124200	124200	124200	124200	0
136	20250327	164600	7387665950	124200	124200	124200	124200	0
137	20250327	164500	7387665950	124200	124200	124200	124200	0
138	20250327	164400	7387665950	124200	124200	124200	124200	0
139	20250327	164300	7387665950	124200	124200	124200	124200	0
140	20250327	164200	7387665950	124200	124200	124200	124200	0
141	20250327	164100	7387665950	124200	124200	124200	124200	0
142	20250327	164000	7387665950	124200	124200	124200	124200	0
143	20250327	163900	7387665950	124200	124200	124200	124200	0
144	20250327	163800	7387665950	124200	124200	124200	124200	0
145	20250327	163700	7387665950	124200	124200	124200	124200	0
146	20250327	163600	7387665950	124200	124200	124200	124200	0
147	20250327	163500	7387665950	124200	124200	124200	124200	0
148	20250327	163400	7387665950	124200	124200	124200	124200	0
149	20250327	163300	7387665950	124200	124200	124200	124200	0
150	20250327	163200	7387665950	124200	124200	124200	124200	0
151	20250327	163100	7387665950	124200	124200	124200	124200	0
152	20250327	163000	7387665950	124200	124200	124200	124200	2327
153	20250327	162900	7387665950	124200	124200	124200	124200	0
154	20250327	162800	7387665950	124200	124200	124200	124200	0
155	20250327	162700	7387665950	124200	124200	124200	124200	0
156	20250327	162600	7387665950	124200	124200	124200	124200	0
157	20250327	162500	7387665950	124200	124200	124200	124200	0
158	20250327	162400	7387665950	124200	124200	124200	124200	0
159	20250327	162300	7387665950	124200	124200	124200	124200	0
160	20250327	162200	7387665950	124200	124200	124200	124200	0
161	20250327	162100	7387665950	124200	124200	124200	124200	0
162	20250327	162000	7387665950	124200	124200	124200	124200	0
163	20250327	161900	7387665950	124200	124200	124200	124200	0
164	20250327	161800	7387665950	124200	124200	124200	124200	0
165	20250327	161700	7387665950	124200	124200	124200	124200	0
166	20250327	161600	7387665950	124200	124200	124200	124200	0
167	20250327	161500	7387665950	124200	124200	124200	124200	0
168	20250327	161400	7387665950	124200	124200	124200	124200	0
169	20250327	161300	7387665950	124200	124200	124200	124200	0
170	20250327	161200	7387665950	124200	124200	124200	124200	0
171	20250327	161100	7387665950	124200	124200	124200	124200	0
172	20250327	161000	7387665950	124200	124200	124200	124200	0
173	20250327	160900	7387665950	124200	124200	124200	124200	0
174	20250327	160800	7387665950	124200	124200	124200	124200	0
175	20250327	160700	7387665950	124200	124200	124200	124200	0
176	20250327	160600	7387665950	124200	124200	124200	124200	0
177	20250327	160500	7387665950	124200	124200	124200	124200	0
178	20250327	160400	7387665950	124200	124200	124200	124200	0
179	20250327	160300	7387665950	124200	124200	124200	124200	0
180	20250327	160200	7387665950	124200	124200	124200	124200	0
181	20250327	160100	7387665950	124200	124200	124200	124200	0
182	20250327	160000	7387665950	124200	124200	124200	124200	2327
183	20250327	155900	7387665950	124200	124200	124200	124200	0
184	20250327	155800	7387665950	124200	124200	124200	124200	0
185	20250327	155700	7387665950	124200	124200	124200	124200	0
186	20250327	155600	7387665950	124200	124200	124200	124200	0
187	20250327	155500	7387665950	124200	124200	124200	124200	0
188	20250327	155400	7387665950	124200	124200	124200	124200	0
189	20250327	155300	7387665950	124200	124200	124200	124200	0
190	20250327	155200	7387665950	124200	124200	124200	124200	0
191	20250327	155100	7387665950	124200	124200	124200	124200	0
192	20250327	155000	7387665950	124200	124200	124200	124200	0
193	20250327	154900	7387665950	124200	124200	124200	124200	0
194	20250327	154800	7387665950	124200	124200	124200	124200	0
195	20250327	154700	7387665950	124200	124200	124200	124200	0
196	20250327	154600	7387665950	124200	124200	124200	124200	0
197	20250327	154500	7387665950	124200	124200	124200	124200	0
198	20250327	154400	7387665950	124200	124200	124200	124200	0
199	20250327	154300	7387665950	124200	124200	124200	124200	0
200	20250327	154200	7387665950	124200	124200	124200	124200	0
201	20250327	154100	7387665950	124200	124200	124200	124200	0
202	20250327	154000	7387665950	124200	124200	124200	124200	0
203	20250327	153900	7387665950	124200	124200	124200	124200	0
204	20250327	153800	7387665950	124200	124200	124200	124200	0
205	20250327	153700	7387665950	124200	124200	124200	124200	0
206	20250327	153600	7387665950	124200	124200	124200	124200	0
207	20250327	153500	7387665950	124200	124200	124200	124200	0
208	20250327	153400	7387665950	124200	124200	124200	124200	0
209	20250327	153300	7387665950	124200	124200	124200	124200	0
210	20250327	153200	7387665950	124200	124200	124200	124200	0
211	20250327	153100	7387665950	124200	124200	124200	124200	0
212	20250327	153000	7387665950	124200	124200	124200	124200	4654
213	20250327	152900	7098652550	125100	125100	125100	125100	0
214	20250327	152800	7098652550	125100	125100	125100	125100	0
215	20250327	152700	7098652550	125100	125100	125100	125100	0
216	20250327	152600	7098652550	125100	125100	125100	125100	0
217	20250327	152500	7098652550	125100	125100	125100	125100	0
218	20250327	152400	7098652550	125100	125100	125100	125100	0
219	20250327	152300	7098652550	125100	125100	125100	125100	0
220	20250327	152200	7098652550	125100	125100	125100	125100	0
221	20250327	152100	7098652550	125100	125100	125100	125100	0
222	20250327	152000	7098652550	125100	125100	125100	125100	0
223	20250327	151900	7098652550	125100	124700	125100	124700	127
224	20250327	151800	7082811350	124700	124700	125100	124700	110
225	20250327	151700	7069069350	124700	124700	124800	124600	68
226	20250327	151600	7060590400	124700	124600	124800	124600	64
227	20250327	151500	7052610700	124700	124800	125000	124700	165
228	20250327	151400	7032011550	124700	124700	124800	124700	187
229	20250327	151300	7008677650	124600	124500	124700	124500	48
230	20250327	151200	7002697500	124600	124500	124600	124500	57
231	20250327	151100	6995596400	124500	124200	124500	124200	113
232	20250327	151000	6981537350	124200	124400	124500	124200	22
233	20250327	150900	6978802650	124400	124200	124400	124000	256
234	20250327	150800	6947004950	124200	124200	124300	124100	264
235	20250327	150700	6914218600	124200	124100	124200	124000	148
236	20250327	150600	6895855950	124200	124050	124200	124000	123
237	20250327	150500	6880592750	124100	124000	124100	124000	63
238	20250327	150400	6872777800	124000	124200	124200	124000	304
239	20250327	150300	6835052600	124200	124200	124300	124100	137
240	20250327	150200	6818037700	124100	124100	124300	124100	77
241	20250327	150100	6808478500	124100	124000	124200	124000	90
242	20250327	150000	6797309300	124200	124000	124200	124000	74
243	20250327	145900	6788128000	124200	124200	124200	124000	71
244	20250327	145800	6779314900	124200	123900	124200	123900	67
245	20250327	145700	6771006050	124000	124000	124150	124000	93
246	20250327	145600	6759468750	124000	123900	124100	123900	85
247	20250327	145500	6748934550	123900	124000	124100	123900	87
248	20250327	145400	6738150150	124000	124100	124200	123900	131
249	20250327	145300	6721901000	124100	124100	124100	124050	46
250	20250327	145200	6716192700	124050	124100	124200	124000	41
251	20250327	145100	6711105050	124200	124200	124300	124200	76
252	20250327	145000	6701664700	124200	124100	124200	124000	603
253	20250327	144900	6626837200	124100	124250	124300	123900	617
254	20250327	144800	6550315850	124250	124300	124400	124200	69
255	20250327	144700	6541739550	124300	124300	124400	124300	99
256	20250327	144600	6529428950	124400	124400	124500	124300	52
257	20250327	144500	6522960050	124400	124500	124500	124400	139
258	20250327	144400	6505663650	124500	124200	124500	124200	61
259	20250327	144300	6498076000	124200	124200	124350	124100	41
260	20250327	144200	6492981450	124000	124200	124400	124000	253
261	20250327	144100	6461544350	124300	124100	124300	124000	256
262	20250327	144000	6429751250	124200	124100	124200	124000	56
263	20250327	143900	6422802050	124100	124100	124200	123900	152
264	20250327	143800	6403939950	124100	124200	124200	124100	53
265	20250327	143700	6397358750	124100	124000	124150	124000	93
266	20250327	143600	6385817100	124000	124000	124100	123900	80
267	20250327	143500	6375902100	124000	124000	124000	123900	82
268	20250327	143400	6365734400	124000	124000	124050	124000	20
269	20250327	143300	6363253600	124000	123900	124000	123900	167
270	20250327	143200	6342557200	123900	124000	124050	123900	71
271	20250327	143100	6333752800	123900	124000	124100	123900	21
272	20250327	143000	6331148400	124100	124100	124200	124000	111
273	20250327	142900	6317373600	124100	124200	124300	124100	115
274	20250327	142800	6303091300	124200	124300	124300	124200	74
275	20250327	142700	6293897600	124300	124100	124400	124100	100
276	20250327	142600	6281472200	124200	124300	124300	124100	101
277	20250327	142500	6268926300	124200	124250	124300	124100	170
278	20250327	142400	6247810150	124300	124300	124300	124100	90
279	20250327	142300	6236628650	124400	124050	124400	124050	140
280	20250327	142200	6219242000	124100	123900	124100	123900	62
281	20250327	142100	6211552800	124000	124100	124100	123900	123
282	20250327	142000	6196292300	124000	124000	124100	123900	172
283	20250327	141900	6174963800	124000	124200	124200	124000	98
284	20250327	141800	6162800250	124100	124000	124200	124000	147
285	20250327	141700	6144565250	124000	123900	124100	123900	182
286	20250327	141600	6121997500	123900	124000	124100	123900	126
287	20250327	141500	6106382400	124000	124100	124100	124000	189
288	20250327	141400	6082940600	124000	124000	124100	124000	161
289	20250327	141300	6062974100	124000	124100	124200	124000	141
290	20250327	141200	6045485450	124100	124100	124100	124000	121
291	20250327	141100	6030476150	124000	124000	124100	124000	170
292	20250327	141000	6009384500	124100	124100	124200	124100	345
293	20250327	140900	5966565100	124100	124200	124300	124100	317
294	20250327	140800	5927192650	124300	124300	124400	124200	104
295	20250327	140700	5914265650	124300	124200	124300	124200	139
296	20250327	140600	5896997000	124200	124400	124400	124200	135
297	20250327	140500	5880220900	124200	124300	124400	124200	180
298	20250327	140400	5857838300	124300	124300	124400	124300	72
299	20250327	140300	5848884850	124300	124400	124400	124200	167
300	20250327	140200	5828125850	124400	124600	124600	124400	70
301	20250327	140100	5819412900	124400	124400	124500	124400	105
302	20250327	140000	5806349400	124400	124500	124500	124300	150
303	20250327	135900	5787689550	124400	124400	124600	124400	161
304	20250327	135800	5767653150	124500	124400	124500	124400	89
305	20250327	135700	5756575600	124400	124500	124500	124400	107
306	20250327	135600	5743255200	124500	124600	124600	124500	43
307	20250327	135500	5737898950	124600	124500	124700	124500	130
308	20250327	135400	5721709050	124400	124400	124500	124400	163
309	20250327	135300	5701428900	124500	124450	124500	124400	163
310	20250327	135200	5681143550	124450	124500	124600	124400	103
311	20250327	135100	5668318850	124500	124550	124600	124500	65
312	20250327	135000	5660225350	124550	124400	124600	124400	51
313	20250327	134900	5653875900	124400	124650	124650	124400	117
314	20250327	134800	5639303050	124600	124800	124800	124600	134
315	20250327	134700	5622594250	124800	124400	124800	124300	664
316	20250327	134600	5539864000	124500	124400	124500	124400	40
317	20250327	134500	5534887700	124400	124400	124500	124400	98
318	20250327	134400	5522694300	124400	124500	124500	124400	122
319	20250327	134300	5507515200	124500	124300	124500	124300	104
320	20250327	134200	5494579400	124400	124500	124500	124300	110
321	20250327	134100	5480894400	124500	124500	124500	124300	458
322	20250327	134000	5423897100	124600	124500	124700	124500	139
323	20250327	133900	5406578600	124400	124500	124600	124400	89
324	20250327	133800	5395498800	124500	124500	124700	124500	127
325	20250327	133700	5379683800	124700	124600	124700	124500	98
326	20250327	133600	5367476200	124700	124600	124700	124400	112
327	20250327	133500	5353528700	124600	124500	124600	124300	75
328	20250327	133400	5344189700	124400	124300	124500	124200	524
329	20250327	133300	5279042300	124500	124400	124500	124300	97
330	20250327	133200	5266975900	124400	124500	124600	124400	123
331	20250327	133100	5251657400	124500	124600	124700	124500	97
332	20250327	133000	5239572900	124700	124900	124900	124700	140
333	20250327	132900	5222101000	124800	125000	125000	124800	63
334	20250327	132800	5214232400	124800	124700	124900	124700	96
335	20250327	132700	5202247900	125000	124800	125000	124700	173
336	20250327	132600	5180656500	124800	124700	125100	124700	219
337	20250327	132500	5153308500	124600	124700	124700	124600	39
338	20250327	132400	5148445400	124600	124600	124700	124600	220
339	20250327	132300	5121016100	124600	124600	124700	124500	124
340	20250327	132200	5105567100	124700	124600	124700	124600	51
341	20250327	132100	5099210700	124600	124700	124800	124600	70
342	20250327	132000	5090483200	124700	124700	124800	124700	133
343	20250327	131900	5073896900	124700	124900	124900	124700	128
344	20250327	131800	5057933000	124900	124700	124900	124700	190
345	20250327	131700	5034227400	124700	124700	124900	124700	71
346	20250327	131600	5025367800	124800	124800	124800	124700	67
347	20250327	131500	5017007300	124900	124800	124900	124700	120
348	20250327	131400	5002036800	124800	124700	124900	124700	191
349	20250327	131300	4978202000	124800	124800	124800	124700	239
350	20250327	131200	4948377700	124800	124900	125000	124800	708
351	20250327	131100	4859967700	124900	124900	125000	124900	163
352	20250327	131000	4839608900	124900	124800	124900	124800	82
353	20250327	130900	4829373800	124800	124900	125000	124800	109
354	20250327	130800	4815755500	125000	125000	125100	124900	261
355	20250327	130700	4783139600	125200	125000	125200	124900	113
356	20250327	130600	4769012500	124900	125000	125000	124800	118
357	20250327	130500	4754274800	125000	125000	125100	124900	195
358	20250327	130400	4729907100	124900	124900	125000	124900	60
359	20250327	130300	4722412800	124900	125000	125000	124800	29
360	20250327	130200	4718791400	124800	125100	125100	124800	161
361	20250327	130100	4698670600	125000	125100	125100	125000	17
362	20250327	130000	4696545300	125000	125200	125200	125000	65
363	20250327	125900	4688412800	125200	125200	125300	125100	98
364	20250327	125800	4676144700	125100	125200	125300	125100	149
365	20250327	125700	4657483500	125200	125300	125300	125100	131
366	20250327	125600	4641071900	125200	125300	125400	125200	62
367	20250327	125500	4633305000	125200	125100	125300	125000	37
368	20250327	125400	4628672800	125200	125200	125400	125000	169
369	20250327	125300	4607515800	125200	125000	125200	124900	161
370	20250327	125200	4587386700	125000	124900	125100	124900	50
371	20250327	125100	4581137900	125100	124900	125100	124800	17
372	20250327	125000	4579014000	125000	124600	125000	124600	147
373	20250327	124900	4560668200	124600	124700	124700	124600	53
374	20250327	124800	4554062300	124700	124600	124700	124500	128
375	20250327	124700	4538113700	124700	124600	124700	124600	133
376	20250327	124600	4521540600	124700	124900	124900	124600	25
377	20250327	124500	4518422500	124600	124700	124800	124600	64
378	20250327	124400	4510440300	124700	124600	124800	124500	85
379	20250327	124300	4499844000	124700	124700	124700	124600	161
380	20250327	124200	4479769700	124800	124600	124800	124600	32
381	20250327	124100	4475777800	124600	124800	124800	124600	154
382	20250327	124000	4456577400	124800	124900	125000	124700	95
383	20250327	123900	4444718500	124800	124800	124900	124700	45
384	20250327	123800	4439102400	124800	124500	124800	124500	88
385	20250327	123700	4428127700	124600	124500	124600	124400	84
386	20250327	123600	4417666200	124500	124400	124500	124400	64
387	20250327	123500	4409700600	124400	124300	124500	124300	110
388	20250327	123400	4396014300	124500	124600	124600	124300	285
389	20250327	123300	4360572200	124600	124500	124600	124300	72
390	20250327	123200	4351608800	124500	124400	124500	124200	155
391	20250327	123100	4332316800	124200	124300	124500	124200	279
392	20250327	123000	4297636800	124200	124400	124600	124200	239
393	20250327	122900	4267914400	124400	124400	124600	124400	109
394	20250327	122800	4254352600	124600	124600	124600	124400	199
395	20250327	122700	4229586900	124600	124500	124600	124300	90
396	20250327	122600	4218389200	124400	124600	124700	124400	47
397	20250327	122500	4212539900	124300	124500	124800	124300	260
398	20250327	122400	4180178200	124600	124600	124700	124500	110
399	20250327	122300	4166472000	124600	124600	124700	124600	93
400	20250327	122200	4154880600	124600	124900	124900	124600	182
401	20250327	122100	4132179400	124800	124800	125000	124700	84
402	20250327	122000	4121694600	124700	124900	125000	124700	65
403	20250327	121900	4113582900	124900	125000	125000	124700	42
404	20250327	121800	4108338100	124900	124900	124900	124700	90
405	20250327	121700	4097102300	124800	124900	125000	124800	13
406	20250327	121600	4095478500	125000	125000	125000	124900	20
407	20250327	121500	4092979000	124900	124700	125000	124700	37
408	20250327	121400	4088356600	124800	124800	124800	124700	88
409	20250327	121300	4077374600	124800	124800	124900	124700	133
410	20250327	121200	4060769600	124800	124700	124900	124700	120
411	20250327	121100	4045794700	124700	124700	124800	124700	60
412	20250327	121000	4038312100	124700	124700	125000	124700	44
413	20250327	120900	4032821000	124700	124800	124900	124700	52
414	20250327	120800	4026333200	124800	124900	124900	124700	200
415	20250327	120700	4001365600	125000	124800	125100	124800	84
416	20250327	120600	3990876000	124800	124700	124900	124700	21
417	20250327	120500	3988255400	124700	124800	125100	124700	295
418	20250327	120400	3951435300	124900	125100	125300	124900	81
419	20250327	120300	3941315700	125100	125000	125100	124900	158
420	20250327	120200	3921562600	125100	125100	125200	124900	33
421	20250327	120100	3917433600	125100	125100	125100	124900	100
422	20250327	120000	3904932200	125000	125100	125200	125000	49
423	20250327	115900	3898804300	125100	125100	125200	125000	130
424	20250327	115800	3882534200	125100	125100	125100	125000	21
425	20250327	115700	3879907700	125100	125100	125100	124900	92
426	20250327	115600	3868405300	125100	125000	125100	125000	44
427	20250327	115500	3862902400	125000	125200	125300	125000	60
428	20250327	115400	3855394500	125000	125200	125200	125000	124
429	20250327	115300	3839886100	125200	125200	125300	125200	33
430	20250327	115200	3835754300	125300	125200	125300	125200	54
431	20250327	115100	3828990700	125300	125400	125500	125300	106
432	20250327	115000	3815699800	125400	125500	125500	125300	91
433	20250327	114900	3804287800	125300	125300	125500	125300	15
434	20250327	114800	3802407700	125600	125500	125600	125100	225
435	20250327	114700	3774225600	125700	125600	125700	125500	173
436	20250327	114600	3752485700	125800	125200	125800	125200	177
437	20250327	114500	3730270400	125400	125200	125400	125200	150
438	20250327	114400	3711476200	125200	125000	125300	125000	364
439	20250327	114300	3665923000	125000	124700	125000	124600	180
440	20250327	114200	3643478000	125000	124900	125100	124600	88
441	20250327	114100	3632484900	124800	124500	124900	124500	102
442	20250327	114000	3619778000	125000	125000	125100	124500	402
443	20250327	113900	3569621300	124900	125000	125000	124900	64
444	20250327	113800	3561623300	125100	125100	125100	125000	35
445	20250327	113700	3557245500	124900	125100	125100	124900	23
446	20250327	113600	3554369200	125100	125300	125300	125100	54
447	20250327	113500	3547608200	125400	125400	125400	125200	67
448	20250327	113400	3539211500	125400	124900	125400	124900	124
449	20250327	113300	3523672500	124900	124900	125000	124900	25
450	20250327	113200	3520549600	125000	124600	125100	124600	134
451	20250327	113100	3503806400	124600	124800	124800	124600	462
452	20250327	113000	3446193000	124800	124700	124900	124700	69
453	20250327	112900	3437581600	124800	124900	124900	124700	77
454	20250327	112800	3427967600	124700	125000	125000	124700	61
455	20250327	112700	3420352700	125000	124800	125000	124700	205
456	20250327	112600	3394768800	124900	125100	125100	124900	156
457	20250327	112500	3375273900	125100	125000	125100	125000	96
458	20250327	112400	3363271100	125000	125100	125200	125000	33
459	20250327	112300	3359144500	125200	125100	125200	125000	81
460	20250327	112200	3349010600	125100	125100	125300	125100	20
461	20250327	112100	3346505800	124900	125100	125100	124900	153
462	20250327	112000	3327372500	125100	125400	125400	125100	202
463	20250327	111900	3302083000	125400	125300	125400	125100	178
464	20250327	111800	3279770500	125300	125200	125300	125100	96
465	20250327	111700	3267750900	125200	125300	125400	125100	27
466	20250327	111600	3264367900	125300	125100	125300	125100	61
467	20250327	111500	3256730000	125100	125300	125400	125100	205
468	20250327	111400	3231029900	125300	125300	125300	125300	18
469	20250327	111300	3228774500	125300	125100	125300	125000	130
470	20250327	111200	3212498300	125000	125000	125300	125000	43
471	20250327	111100	3207118300	125000	125300	125300	125000	25
472	20250327	111000	3203992400	125300	125000	125300	124600	684
473	20250327	110900	3118536200	125000	125100	125300	125000	551
474	20250327	110800	3049651500	125100	125200	125400	125000	256
475	20250327	110700	3017624900	125100	125700	125700	125000	891
476	20250327	110600	2905907000	125600	125800	125800	125600	81
477	20250327	110500	2895726700	125700	125900	125900	125700	321
478	20250327	110400	2855336800	125900	126100	126100	125900	24
479	20250327	110300	2852313400	125900	126100	126100	125900	129
480	20250327	110200	2836050200	126100	126000	126100	125900	41
481	20250327	110100	2830883000	126000	125900	126000	125900	60
482	20250327	110000	2823327300	125900	126000	126100	125900	25
483	20250327	105900	2820177700	126100	126000	126100	126000	27
484	20250327	105800	2816774500	126100	126000	126100	125900	58
485	20250327	105700	2809469100	125900	126100	126200	125900	208
486	20250327	105600	2783263300	126000	126100	126200	126000	15
487	20250327	105500	2781371300	126200	126100	126200	126000	75
488	20250327	105400	2771915600	126300	126300	126300	126200	24
489	20250327	105300	2768885800	126300	126300	126400	126300	14
490	20250327	105200	2767117500	126200	126200	126300	126200	43
491	20250327	105100	2761688700	126200	126200	126300	126200	34
492	20250327	105000	2757396100	126200	126300	126300	126200	4
493	20250327	104900	2756891000	126300	126300	126300	126200	37
494	20250327	104800	2752219600	126300	126200	126300	126200	29
495	20250327	104700	2748557600	126200	126200	126300	126200	15
496	20250327	104600	2746664300	126300	126100	126300	126000	153
497	20250327	104500	2727370400	126200	126300	126400	126000	50
498	20250327	104400	2721057100	126000	126400	126400	126000	495
499	20250327	104300	2658536600	126400	126400	126500	126400	14
500	20250327	104200	2656766800	126500	126600	126800	126400	129
501	20250327	104100	2640439700	126600	126600	126700	126600	8
502	20250327	104000	2639426700	126700	126500	126700	126400	114
503	20250327	103900	2624988100	126600	126400	126600	126400	71
504	20250327	103800	2616004300	126400	126500	126700	126400	155
505	20250327	103700	2596395000	126500	126500	126700	126500	12
506	20250327	103600	2594876600	126600	126600	126600	126500	167
507	20250327	103500	2573738400	126600	126700	126700	126600	63
508	20250327	103400	2565761100	126700	126600	126700	126500	19
509	20250327	103300	2563355200	126500	126700	126800	126500	29
510	20250327	103200	2559682400	126800	126600	126800	126600	64
511	20250327	103100	2551568300	126600	126600	126600	126600	1
512	20250327	103000	2551441700	126500	126700	126700	126300	348
513	20250327	102900	2507404100	126600	126700	126800	126600	91
514	20250327	102800	2495874700	126500	126700	126800	126500	29
515	20250327	102700	2492201800	126700	126500	126700	126400	146
516	20250327	102600	2473706500	126600	126400	126600	126400	43
517	20250327	102500	2468267400	126500	126500	126600	126500	56
518	20250327	102400	2461183300	126500	126500	126500	126400	54
519	20250327	102300	2454354400	126600	126400	126600	126300	16
520	20250327	102200	2452329400	126500	126400	126500	126200	95
521	20250327	102100	2440323800	126400	126400	126400	126200	57
522	20250327	102000	2433125100	126400	126300	126400	126200	28
523	20250327	101900	2429587200	126300	126300	126500	126200	31
524	20250327	101800	2425671600	126300	126300	126400	126100	126
525	20250327	101700	2409760000	126400	126200	126500	126000	74
526	20250327	101600	2400420100	126500	126700	126700	126100	335
527	20250327	101500	2358075100	126600	126500	126600	126500	47
528	20250327	101400	2352126400	126500	126600	126600	126500	91
529	20250327	101300	2340606100	126600	126700	126800	126600	64
530	20250327	101200	2332500500	126700	126900	127000	126700	135
531	20250327	101100	2315386100	126800	126800	127000	126700	148
532	20250327	101000	2296625200	126800	126600	127000	126500	368
533	20250327	100900	2249966900	126500	126500	126600	126500	30
534	20250327	100800	2246170600	126600	126400	126600	126400	156
535	20250327	100700	2226426000	126400	126400	126600	126400	89
536	20250327	100600	2215170300	126300	126400	126400	126000	263
537	20250327	100500	2181972600	126500	126600	126700	126200	161
538	20250327	100400	2161608400	126800	126600	126800	126500	40
539	20250327	100300	2156537900	126400	126500	127000	126400	103
540	20250327	100200	2143508400	126900	126500	126900	126500	251
541	20250327	100100	2111721700	126400	126400	126900	126400	46
542	20250327	100000	2105896700	126600	126300	126600	126200	203
543	20250327	095900	2080237100	126300	126200	126300	126200	70
544	20250327	095800	2071401100	126400	126100	126400	126100	81
545	20250327	095700	2061175400	126100	126050	126200	126000	125
546	20250327	095600	2045407450	126050	126000	126100	126000	72
547	20250327	095500	2036335200	126000	126100	126200	126000	68
548	20250327	095400	2027763900	126100	126300	126400	126100	86
549	20250327	095300	2016916200	126100	126200	126300	126000	121
550	20250327	095200	2001655800	126200	126200	126500	126200	38
551	20250327	095100	1996859600	126200	126000	126600	125900	149
552	20250327	095000	1978073400	126000	126100	126200	125900	107
553	20250327	094900	1964585500	126100	126300	126300	125900	15
554	20250327	094800	1962695000	126000	126100	126300	125900	310
555	20250327	094700	1923600800	126000	126400	126400	126000	895
556	20250327	094600	1810664800	126400	126100	126400	126100	234
557	20250327	094500	1781132900	126200	126100	126300	126100	53
558	20250327	094400	1774445400	126100	126100	126200	125700	246
559	20250327	094300	1743430700	125700	125700	126100	125600	198
560	20250327	094200	1718510800	125700	126000	126300	125700	804
561	20250327	094100	1617176450	126000	126000	126400	126000	136
562	20250327	094000	1600013350	126000	125900	126300	125800	110
563	20250327	093900	1586149250	126000	126100	126200	125800	91
564	20250327	093800	1574683150	126100	126100	126100	126100	39
565	20250327	093700	1569765250	126200	125800	126200	125800	282
566	20250327	093600	1534256450	125800	125900	126200	125800	139
567	20250327	093500	1516750450	126200	126200	126200	125900	171
568	20250327	093400	1495204850	126200	126300	126300	125900	134
569	20250327	093300	1478291750	126300	126300	126300	125900	72
570	20250327	093200	1469211650	126200	125800	126200	125800	146
571	20250327	093100	1450798850	126100	126000	126200	125800	234
572	20250327	093000	1421301350	125500	125700	126100	125500	117
573	20250327	092900	1406590050	126100	126000	126100	125700	85
574	20250327	092800	1395884150	125700	125700	125900	125700	83
575	20250327	092700	1385440850	125900	125900	126100	125800	250
576	20250327	092600	1353962550	126000	125800	126000	125400	396
577	20250327	092500	1304124350	125400	125500	125800	125400	150
578	20250327	092400	1285266450	125400	125500	125900	125400	472
579	20250327	092300	1225908350	125400	125500	126000	125400	569
580	20250327	092200	1154477250	125700	125600	125800	125500	233
581	20250327	092100	1125217050	125600	125700	125700	125600	76
582	20250327	092000	1115665650	125700	126000	126100	125700	343
583	20250327	091900	1072529350	125900	125900	126000	125700	221
584	20250327	091800	1044714500	125900	126200	126200	125900	166
585	20250327	091700	1023790700	126300	126500	126600	126100	353
586	20250327	091600	979170300	126500	126700	126700	126500	58
587	20250327	091500	971827900	126500	126800	126900	126500	36
588	20250327	091400	967270700	126900	126700	126900	126600	206
589	20250327	091300	941169100	127000	126700	127000	126700	272
590	20250327	091200	906671100	126900	126900	126900	126600	297
591	20250327	091100	869031700	126800	126600	127100	126600	175
592	20250327	091000	846854300	127200	126500	127400	126500	445
593	20250327	090900	790438700	126500	125800	126500	125800	281
594	20250327	090800	754957200	126300	126000	126400	125500	314
595	20250327	090700	715362750	126000	125300	126000	125300	292
596	20250327	090600	678668900	125300	125400	125400	125000	137
597	20250327	090500	661522450	125400	125100	125500	124900	268
598	20250327	090400	628000750	125100	125200	125600	125100	223
599	20250327	090300	600063450	125200	125300	125500	124600	495
600	20250327	090200	538229350	124900	125300	125700	124400	828
601	20250327	090100	434616350	125300	124900	125900	124300	1329
602	20250327	090000	268121800	124800	124700	125400	123800	2153