KissMeData/268280/min/candle-20250327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250327	210000	153666900	150900	150900	150900	150900	17
3	20250327	205900	153666900	150900	150900	150900	150900	0
4	20250327	205800	153666900	150900	150900	150900	150900	0
5	20250327	205700	153666900	150900	150900	150900	150900	0
6	20250327	205600	153666900	150900	150900	150900	150900	0
7	20250327	205500	153666900	150900	150900	150900	150900	0
8	20250327	205400	153666900	150900	150900	150900	150900	0
9	20250327	205300	153666900	150900	150900	150900	150900	0
10	20250327	205200	153666900	150900	150900	150900	150900	0
11	20250327	205100	153666900	150900	150900	150900	150900	0
12	20250327	205000	153666900	150900	150900	150900	150900	0
13	20250327	204900	153666900	150900	150900	150900	150900	0
14	20250327	204800	153666900	150900	150900	150900	150900	0
15	20250327	204700	153666900	150900	150900	150900	150900	0
16	20250327	204600	153666900	150900	150900	150900	150900	0
17	20250327	204500	153666900	150900	150900	150900	150900	0
18	20250327	204400	153666900	150900	150900	150900	150900	0
19	20250327	204300	153666900	150900	150900	150900	150900	0
20	20250327	204200	153666900	150900	150900	150900	150900	0
21	20250327	204100	153666900	150900	150900	150900	150900	0
22	20250327	204000	153666900	150900	150900	150900	150900	0
23	20250327	203900	153666900	150900	150900	150900	150900	0
24	20250327	203800	153666900	150900	150900	150900	150900	0
25	20250327	203700	153666900	150900	150900	150900	150900	0
26	20250327	203600	153666900	150900	150900	150900	150900	0
27	20250327	203500	153666900	150900	150900	150900	150900	0
28	20250327	203400	153666900	150900	150900	150900	150900	0
29	20250327	203300	153666900	150900	150900	150900	150900	0
30	20250327	203200	153666900	150900	150900	150900	150900	0
31	20250327	203100	153666900	150900	150900	150900	150900	0
32	20250327	203000	153666900	150900	150900	150900	150900	17
33	20250327	202900	153666900	150900	150900	150900	150900	0
34	20250327	202800	153666900	150900	150900	150900	150900	0
35	20250327	202700	153666900	150900	150900	150900	150900	0
36	20250327	202600	153666900	150900	150900	150900	150900	0
37	20250327	202500	153666900	150900	150900	150900	150900	0
38	20250327	202400	153666900	150900	150900	150900	150900	0
39	20250327	202300	153666900	150900	150900	150900	150900	0
40	20250327	202200	153666900	150900	150900	150900	150900	0
41	20250327	202100	153666900	150900	150900	150900	150900	0
42	20250327	202000	153666900	150900	150900	150900	150900	0
43	20250327	201900	153666900	150900	150900	150900	150900	0
44	20250327	201800	153666900	150900	150900	150900	150900	0
45	20250327	201700	153666900	150900	150900	150900	150900	0
46	20250327	201600	153666900	150900	150900	150900	150900	0
47	20250327	201500	153666900	150900	150900	150900	150900	0
48	20250327	201400	153666900	150900	150900	150900	150900	0
49	20250327	201300	153666900	150900	150900	150900	150900	0
50	20250327	201200	153666900	150900	150900	150900	150900	0
51	20250327	201100	153666900	150900	150900	150900	150900	0
52	20250327	201000	153666900	150900	150900	150900	150900	0
53	20250327	200900	153666900	150900	150900	150900	150900	0
54	20250327	200800	153666900	150900	150900	150900	150900	0
55	20250327	200700	153666900	150900	150900	150900	150900	0
56	20250327	200600	153666900	150900	150900	150900	150900	0
57	20250327	200500	153666900	150900	150900	150900	150900	0
58	20250327	200400	153666900	150900	150900	150900	150900	0
59	20250327	200300	153666900	150900	150900	150900	150900	0
60	20250327	200200	153666900	150900	150900	150900	150900	0
61	20250327	200100	153666900	150900	150900	150900	150900	0
62	20250327	200000	153666900	150900	150900	150900	150900	17
63	20250327	195900	153666900	150900	150900	150900	150900	0
64	20250327	195800	153666900	150900	150900	150900	150900	0
65	20250327	195700	153666900	150900	150900	150900	150900	0
66	20250327	195600	153666900	150900	150900	150900	150900	0
67	20250327	195500	153666900	150900	150900	150900	150900	0
68	20250327	195400	153666900	150900	150900	150900	150900	0
69	20250327	195300	153666900	150900	150900	150900	150900	0
70	20250327	195200	153666900	150900	150900	150900	150900	0
71	20250327	195100	153666900	150900	150900	150900	150900	0
72	20250327	195000	153666900	150900	150900	150900	150900	0
73	20250327	194900	153666900	150900	150900	150900	150900	0
74	20250327	194800	153666900	150900	150900	150900	150900	0
75	20250327	194700	153666900	150900	150900	150900	150900	0
76	20250327	194600	153666900	150900	150900	150900	150900	0
77	20250327	194500	153666900	150900	150900	150900	150900	0
78	20250327	194400	153666900	150900	150900	150900	150900	0
79	20250327	194300	153666900	150900	150900	150900	150900	0
80	20250327	194200	153666900	150900	150900	150900	150900	0
81	20250327	194100	153666900	150900	150900	150900	150900	0
82	20250327	194000	153666900	150900	150900	150900	150900	0
83	20250327	193900	153666900	150900	150900	150900	150900	0
84	20250327	193800	153666900	150900	150900	150900	150900	0
85	20250327	193700	153666900	150900	150900	150900	150900	0
86	20250327	193600	153666900	150900	150900	150900	150900	0
87	20250327	193500	153666900	150900	150900	150900	150900	0
88	20250327	193400	153666900	150900	150900	150900	150900	0
89	20250327	193300	153666900	150900	150900	150900	150900	0
90	20250327	193200	153666900	150900	150900	150900	150900	0
91	20250327	193100	153666900	150900	150900	150900	150900	0
92	20250327	193000	153666900	150900	150900	150900	150900	17
93	20250327	192900	153666900	150900	150900	150900	150900	0
94	20250327	192800	153666900	150900	150900	150900	150900	0
95	20250327	192700	153666900	150900	150900	150900	150900	0
96	20250327	192600	153666900	150900	150900	150900	150900	0
97	20250327	192500	153666900	150900	150900	150900	150900	0
98	20250327	192400	153666900	150900	150900	150900	150900	0
99	20250327	192300	153666900	150900	150900	150900	150900	0
100	20250327	192200	153666900	150900	150900	150900	150900	0
101	20250327	192100	153666900	150900	150900	150900	150900	0
102	20250327	192000	153666900	150900	150900	150900	150900	0
103	20250327	191900	153666900	150900	150900	150900	150900	0
104	20250327	191800	153666900	150900	150900	150900	150900	0
105	20250327	191700	153666900	150900	150900	150900	150900	0
106	20250327	191600	153666900	150900	150900	150900	150900	0
107	20250327	191500	153666900	150900	150900	150900	150900	0
108	20250327	191400	153666900	150900	150900	150900	150900	0
109	20250327	191300	153666900	150900	150900	150900	150900	0
110	20250327	191200	153666900	150900	150900	150900	150900	0
111	20250327	191100	153666900	150900	150900	150900	150900	0
112	20250327	191000	153666900	150900	150900	150900	150900	0
113	20250327	190900	153666900	150900	150900	150900	150900	0
114	20250327	190800	153666900	150900	150900	150900	150900	0
115	20250327	190700	153666900	150900	150900	150900	150900	0
116	20250327	190600	153666900	150900	150900	150900	150900	0
117	20250327	190500	153666900	150900	150900	150900	150900	0
118	20250327	190400	153666900	150900	150900	150900	150900	0
119	20250327	190300	153666900	150900	150900	150900	150900	0
120	20250327	190200	153666900	150900	150900	150900	150900	0
121	20250327	190100	153666900	150900	150900	150900	150900	0
122	20250327	190000	153666900	150900	150900	150900	150900	17
123	20250327	185900	153666900	150900	150900	150900	150900	0
124	20250327	185800	153666900	150900	150900	150900	150900	0
125	20250327	185700	153666900	150900	150900	150900	150900	0
126	20250327	185600	153666900	150900	150900	150900	150900	0
127	20250327	185500	153666900	150900	150900	150900	150900	0
128	20250327	185400	153666900	150900	150900	150900	150900	0
129	20250327	185300	153666900	150900	150900	150900	150900	0
130	20250327	185200	153666900	150900	150900	150900	150900	0
131	20250327	185100	153666900	150900	150900	150900	150900	0
132	20250327	185000	153666900	150900	150900	150900	150900	0
133	20250327	184900	153666900	150900	150900	150900	150900	0
134	20250327	184800	153666900	150900	150900	150900	150900	0
135	20250327	184700	153666900	150900	150900	150900	150900	0
136	20250327	184600	153666900	150900	150900	150900	150900	0
137	20250327	184500	153666900	150900	150900	150900	150900	0
138	20250327	184400	153666900	150900	150900	150900	150900	0
139	20250327	184300	153666900	150900	150900	150900	150900	0
140	20250327	184200	153666900	150900	150900	150900	150900	0
141	20250327	184100	153666900	150900	150900	150900	150900	0
142	20250327	184000	153666900	150900	150900	150900	150900	0
143	20250327	183900	153666900	150900	150900	150900	150900	0
144	20250327	183800	153666900	150900	150900	150900	150900	0
145	20250327	183700	153666900	150900	150900	150900	150900	0
146	20250327	183600	153666900	150900	150900	150900	150900	0
147	20250327	183500	153666900	150900	150900	150900	150900	0
148	20250327	183400	153666900	150900	150900	150900	150900	0
149	20250327	183300	153666900	150900	150900	150900	150900	0
150	20250327	183200	153666900	150900	150900	150900	150900	0
151	20250327	183100	153666900	150900	150900	150900	150900	0
152	20250327	183000	153666900	150900	150900	150900	150900	17
153	20250327	182900	153666900	150900	150900	150900	150900	0
154	20250327	182800	153666900	150900	150900	150900	150900	0
155	20250327	182700	153666900	150900	150900	150900	150900	0
156	20250327	182600	153666900	150900	150900	150900	150900	0
157	20250327	182500	153666900	150900	150900	150900	150900	0
158	20250327	182400	153666900	150900	150900	150900	150900	0
159	20250327	182300	153666900	150900	150900	150900	150900	0
160	20250327	182200	153666900	150900	150900	150900	150900	0
161	20250327	182100	153666900	150900	150900	150900	150900	0
162	20250327	182000	153666900	150900	150900	150900	150900	0
163	20250327	181900	153666900	150900	150900	150900	150900	0
164	20250327	181800	153666900	150900	150900	150900	150900	0
165	20250327	181700	153666900	150900	150900	150900	150900	0
166	20250327	181600	153666900	150900	150900	150900	150900	0
167	20250327	181500	153666900	150900	150900	150900	150900	0
168	20250327	181400	153666900	150900	150900	150900	150900	0
169	20250327	181300	153666900	150900	150900	150900	150900	0
170	20250327	181200	153666900	150900	150900	150900	150900	0
171	20250327	181100	153666900	150900	150900	150900	150900	0
172	20250327	181000	153666900	150900	150900	150900	150900	0
173	20250327	180900	153666900	150900	150900	150900	150900	0
174	20250327	180800	153666900	150900	150900	150900	150900	0
175	20250327	180700	153666900	150900	150900	150900	150900	0
176	20250327	180600	153666900	150900	150900	150900	150900	0
177	20250327	180500	153666900	150900	150900	150900	150900	0
178	20250327	180400	153666900	150900	150900	150900	150900	0
179	20250327	180300	153666900	150900	150900	150900	150900	0
180	20250327	180200	153666900	150900	150900	150900	150900	0
181	20250327	180100	153666900	150900	150900	150900	150900	0
182	20250327	180000	153666900	150900	150900	150900	150900	17
183	20250327	175900	153666900	150900	150900	150900	150900	0
184	20250327	175800	153666900	150900	150900	150900	150900	0
185	20250327	175700	153666900	150900	150900	150900	150900	0
186	20250327	175600	153666900	150900	150900	150900	150900	0
187	20250327	175500	153666900	150900	150900	150900	150900	0
188	20250327	175400	153666900	150900	150900	150900	150900	0
189	20250327	175300	153666900	150900	150900	150900	150900	0
190	20250327	175200	153666900	150900	150900	150900	150900	0
191	20250327	175100	153666900	150900	150900	150900	150900	0
192	20250327	175000	153666900	150900	150900	150900	150900	0
193	20250327	174900	153666900	150900	150900	150900	150900	0
194	20250327	174800	153666900	150900	150900	150900	150900	0
195	20250327	174700	153666900	150900	150900	150900	150900	0
196	20250327	174600	153666900	150900	150900	150900	150900	0
197	20250327	174500	153666900	150900	150900	150900	150900	0
198	20250327	174400	153666900	150900	150900	150900	150900	0
199	20250327	174300	153666900	150900	150900	150900	150900	0
200	20250327	174200	153666900	150900	150900	150900	150900	0
201	20250327	174100	153666900	150900	150900	150900	150900	0
202	20250327	174000	153666900	150900	150900	150900	150900	0
203	20250327	173900	153666900	150900	150900	150900	150900	0
204	20250327	173800	153666900	150900	150900	150900	150900	0
205	20250327	173700	153666900	150900	150900	150900	150900	0
206	20250327	173600	153666900	150900	150900	150900	150900	0
207	20250327	173500	153666900	150900	150900	150900	150900	0
208	20250327	173400	153666900	150900	150900	150900	150900	0
209	20250327	173300	153666900	150900	150900	150900	150900	0
210	20250327	173200	153666900	150900	150900	150900	150900	0
211	20250327	173100	153666900	150900	150900	150900	150900	0
212	20250327	173000	153666900	150900	150900	150900	150900	17
213	20250327	172900	153666900	150900	150900	150900	150900	0
214	20250327	172800	153666900	150900	150900	150900	150900	0
215	20250327	172700	153666900	150900	150900	150900	150900	0
216	20250327	172600	153666900	150900	150900	150900	150900	0
217	20250327	172500	153666900	150900	150900	150900	150900	0
218	20250327	172400	153666900	150900	150900	150900	150900	0
219	20250327	172300	153666900	150900	150900	150900	150900	0
220	20250327	172200	153666900	150900	150900	150900	150900	0
221	20250327	172100	153666900	150900	150900	150900	150900	0
222	20250327	172000	153666900	150900	150900	150900	150900	0
223	20250327	171900	153666900	150900	150900	150900	150900	0
224	20250327	171800	153666900	150900	150900	150900	150900	0
225	20250327	171700	153666900	150900	150900	150900	150900	0
226	20250327	171600	153666900	150900	150900	150900	150900	0
227	20250327	171500	153666900	150900	150900	150900	150900	0
228	20250327	171400	153666900	150900	150900	150900	150900	0
229	20250327	171300	153666900	150900	150900	150900	150900	0
230	20250327	171200	153666900	150900	150900	150900	150900	0
231	20250327	171100	153666900	150900	150900	150900	150900	0
232	20250327	171000	153666900	150900	150900	150900	150900	0
233	20250327	170900	153666900	150900	150900	150900	150900	0
234	20250327	170800	153666900	150900	150900	150900	150900	0
235	20250327	170700	153666900	150900	150900	150900	150900	0
236	20250327	170600	153666900	150900	150900	150900	150900	0
237	20250327	170500	153666900	150900	150900	150900	150900	0
238	20250327	170400	153666900	150900	150900	150900	150900	0
239	20250327	170300	153666900	150900	150900	150900	150900	0
240	20250327	170200	153666900	150900	150900	150900	150900	0
241	20250327	170100	153666900	150900	150900	150900	150900	0
242	20250327	170000	153666900	150900	150900	150900	150900	17
243	20250327	165900	153666900	150900	150900	150900	150900	0
244	20250327	165800	153666900	150900	150900	150900	150900	0
245	20250327	165700	153666900	150900	150900	150900	150900	0
246	20250327	165600	153666900	150900	150900	150900	150900	0
247	20250327	165500	153666900	150900	150900	150900	150900	0
248	20250327	165400	153666900	150900	150900	150900	150900	0
249	20250327	165300	153666900	150900	150900	150900	150900	0
250	20250327	165200	153666900	150900	150900	150900	150900	0
251	20250327	165100	153666900	150900	150900	150900	150900	0
252	20250327	165000	153666900	150900	150900	150900	150900	0
253	20250327	164900	153666900	150900	150900	150900	150900	0
254	20250327	164800	153666900	150900	150900	150900	150900	0
255	20250327	164700	153666900	150900	150900	150900	150900	0
256	20250327	164600	153666900	150900	150900	150900	150900	0
257	20250327	164500	153666900	150900	150900	150900	150900	0
258	20250327	164400	153666900	150900	150900	150900	150900	0
259	20250327	164300	153666900	150900	150900	150900	150900	0
260	20250327	164200	153666900	150900	150900	150900	150900	0
261	20250327	164100	153666900	150900	150900	150900	150900	0
262	20250327	164000	153666900	150900	150900	150900	150900	0
263	20250327	163900	153666900	150900	150900	150900	150900	0
264	20250327	163800	153666900	150900	150900	150900	150900	0
265	20250327	163700	153666900	150900	150900	150900	150900	0
266	20250327	163600	153666900	150900	150900	150900	150900	0
267	20250327	163500	153666900	150900	150900	150900	150900	0
268	20250327	163400	153666900	150900	150900	150900	150900	0
269	20250327	163300	153666900	150900	150900	150900	150900	0
270	20250327	163200	153666900	150900	150900	150900	150900	0
271	20250327	163100	153666900	150900	150900	150900	150900	0
272	20250327	163000	153666900	150900	150900	150900	150900	17
273	20250327	162900	153666900	150900	150900	150900	150900	0
274	20250327	162800	153666900	150900	150900	150900	150900	0
275	20250327	162700	153666900	150900	150900	150900	150900	0
276	20250327	162600	153666900	150900	150900	150900	150900	0
277	20250327	162500	153666900	150900	150900	150900	150900	0
278	20250327	162400	153666900	150900	150900	150900	150900	0
279	20250327	162300	153666900	150900	150900	150900	150900	0
280	20250327	162200	153666900	150900	150900	150900	150900	0
281	20250327	162100	153666900	150900	150900	150900	150900	0
282	20250327	162000	153666900	150900	150900	150900	150900	0
283	20250327	161900	153666900	150900	150900	150900	150900	0
284	20250327	161800	153666900	150900	150900	150900	150900	0
285	20250327	161700	153666900	150900	150900	150900	150900	0
286	20250327	161600	153666900	150900	150900	150900	150900	0
287	20250327	161500	153666900	150900	150900	150900	150900	0
288	20250327	161400	153666900	150900	150900	150900	150900	0
289	20250327	161300	153666900	150900	150900	150900	150900	0
290	20250327	161200	153666900	150900	150900	150900	150900	0
291	20250327	161100	153666900	150900	150900	150900	150900	0
292	20250327	161000	153666900	150900	150900	150900	150900	0
293	20250327	160900	153666900	150900	150900	150900	150900	0
294	20250327	160800	153666900	150900	150900	150900	150900	0
295	20250327	160700	153666900	150900	150900	150900	150900	0
296	20250327	160600	153666900	150900	150900	150900	150900	0
297	20250327	160500	153666900	150900	150900	150900	150900	0
298	20250327	160400	153666900	150900	150900	150900	150900	0
299	20250327	160300	153666900	150900	150900	150900	150900	0
300	20250327	160200	153666900	150900	150900	150900	150900	0
301	20250327	160100	153666900	150900	150900	150900	150900	0
302	20250327	160000	153666900	150900	150900	150900	150900	17
303	20250327	155900	153666900	150900	150900	150900	150900	0
304	20250327	155800	153666900	150900	150900	150900	150900	0
305	20250327	155700	153666900	150900	150900	150900	150900	0
306	20250327	155600	153666900	150900	150900	150900	150900	0
307	20250327	155500	153666900	150900	150900	150900	150900	0
308	20250327	155400	153666900	150900	150900	150900	150900	0
309	20250327	155300	153666900	150900	150900	150900	150900	0
310	20250327	155200	153666900	150900	150900	150900	150900	0
311	20250327	155100	153666900	150900	150900	150900	150900	0
312	20250327	155000	153666900	150900	150900	150900	150900	0
313	20250327	154900	153666900	150900	150900	150900	150900	0
314	20250327	154800	153666900	150900	150900	150900	150900	0
315	20250327	154700	153666900	150900	150900	150900	150900	0
316	20250327	154600	153666900	150900	150900	150900	150900	0
317	20250327	154500	153666900	150900	150900	150900	150900	0
318	20250327	154400	153666900	150900	150900	150900	150900	0
319	20250327	154300	153666900	150900	150900	150900	150900	0
320	20250327	154200	153666900	150900	150900	150900	150900	0
321	20250327	154100	153666900	150900	150900	150900	150900	0
322	20250327	154000	153666900	150900	150900	150900	150900	0
323	20250327	153900	153666900	150900	150900	150900	150900	0
324	20250327	153800	153666900	150900	150900	150900	150900	0
325	20250327	153700	153666900	150900	150900	150900	150900	0
326	20250327	153600	153666900	150900	150900	150900	150900	0
327	20250327	153500	153666900	150900	150900	150900	150900	0
328	20250327	153400	153666900	150900	150900	150900	150900	0
329	20250327	153300	153666900	150900	150900	150900	150900	0
330	20250327	153200	153666900	150900	150900	150900	150900	0
331	20250327	153100	153666900	150900	150900	150900	150900	0
332	20250327	153000	153666900	150900	150900	150900	150900	34
333	20250327	152900	151101600	150600	150600	150600	150600	0
334	20250327	152800	151101600	150600	150600	150600	150600	0
335	20250327	152700	151101600	150600	150600	150600	150600	0
336	20250327	152600	151101600	150600	150600	150600	150600	0
337	20250327	152500	151101600	150600	150600	150600	150600	0
338	20250327	152400	151101600	150600	150600	150600	150600	0
339	20250327	152300	151101600	150600	150600	150600	150600	0
340	20250327	152200	151101600	150600	150600	150600	150600	0
341	20250327	152100	151101600	150600	150600	150600	150600	0
342	20250327	152000	151101600	150600	150600	150600	150600	0
343	20250327	151900	151101600	150600	150900	150900	150600	6
344	20250327	151800	150197100	150900	150900	150900	150900	0
345	20250327	151700	150197100	150900	150900	150900	150900	0
346	20250327	151600	150197100	150900	150900	150900	150900	0
347	20250327	151500	150197100	150900	150900	150900	150900	0
348	20250327	151400	150197100	150900	150900	150900	150900	2
349	20250327	151300	149895300	150900	150900	150900	150900	0
350	20250327	151200	149895300	150900	150900	150900	150900	1
351	20250327	151100	149744400	150900	150900	150900	150900	2
352	20250327	151000	149442600	150900	150900	150900	150900	1
353	20250327	150900	149291700	150900	150900	150900	150900	1
354	20250327	150800	149140800	150900	150900	150900	150900	0
355	20250327	150700	149140800	150900	150900	150900	150900	0
356	20250327	150600	149140800	150900	150900	150900	150900	0
357	20250327	150500	149140800	150900	150900	150900	150900	0
358	20250327	150400	149140800	150900	150900	150900	150900	0
359	20250327	150300	149140800	150900	150900	150900	150900	0
360	20250327	150200	149140800	150900	150900	150900	150900	0
361	20250327	150100	149140800	150900	150900	150900	150900	1
362	20250327	150000	148989900	150700	150700	150700	150700	1
363	20250327	145900	148839200	150900	150900	150900	150900	1
364	20250327	145800	148688300	151000	151000	151000	151000	0
365	20250327	145700	148688300	151000	151000	151000	151000	4
366	20250327	145600	148084300	150800	150800	150800	150800	0
367	20250327	145500	148084300	150800	150800	150800	150800	4
368	20250327	145400	147481100	150900	150800	150900	150800	2
369	20250327	145300	147179400	150900	150900	150900	150900	0
370	20250327	145200	147179400	150900	150800	150900	150800	2
371	20250327	145100	146877700	151000	151000	151000	151000	0
372	20250327	145000	146877700	151000	151000	151000	151000	0
373	20250327	144900	146877700	151000	150800	151000	150800	51
374	20250327	144800	139181200	150900	150900	150900	150900	0
375	20250327	144700	139181200	150900	150900	150900	150900	1
376	20250327	144600	139030300	150800	150800	150800	150800	1
377	20250327	144500	138879500	150800	150800	150800	150800	0
378	20250327	144400	138879500	150800	150800	150900	150800	10
379	20250327	144300	137371400	150900	150900	150900	150900	0
380	20250327	144200	137371400	150900	150900	150900	150900	0
381	20250327	144100	137371400	150900	150800	150900	150800	2
382	20250327	144000	137069700	150700	150700	150700	150700	3
383	20250327	143900	136617600	150900	150800	150900	150800	2
384	20250327	143800	136315900	150900	150700	150900	150700	16
385	20250327	143700	133903700	150700	150700	150700	150700	0
386	20250327	143600	133903700	150700	150700	150700	150700	1
387	20250327	143500	133753000	150700	150700	150700	150700	2
388	20250327	143400	133451600	150700	150700	150700	150700	0
389	20250327	143300	133451600	150700	150700	150700	150700	1
390	20250327	143200	133300900	150700	150700	150700	150700	0
391	20250327	143100	133300900	150700	150700	150700	150700	1
392	20250327	143000	133150200	150700	150700	150700	150700	0
393	20250327	142900	133150200	150700	150700	150700	150700	0
394	20250327	142800	133150200	150700	150700	150700	150700	1
395	20250327	142700	132999500	150700	150700	150700	150700	0
396	20250327	142600	132999500	150700	150700	150700	150700	1
397	20250327	142500	132848800	150700	150700	150700	150700	0
398	20250327	142400	132848800	150700	150700	150700	150700	0
399	20250327	142300	132848800	150700	150700	150700	150700	1
400	20250327	142200	132698100	150700	150700	150700	150700	0
401	20250327	142100	132698100	150700	150700	150700	150700	0
402	20250327	142000	132698100	150700	150700	150700	150700	3
403	20250327	141900	132246000	150700	150700	150700	150700	2
404	20250327	141800	131944600	150700	150700	150700	150700	1
405	20250327	141700	131793900	150700	150700	150700	150700	0
406	20250327	141600	131793900	150700	150700	150700	150700	0
407	20250327	141500	131793900	150700	150700	150700	150700	1
408	20250327	141400	131643200	150600	150600	150600	150600	0
409	20250327	141300	131643200	150600	150800	150800	150600	2
410	20250327	141200	131341800	150900	150900	150900	150900	0
411	20250327	141100	131341800	150900	150900	150900	150900	0
412	20250327	141000	131341800	150900	150800	150900	150800	2
413	20250327	140900	131040100	150900	150900	150900	150800	5
414	20250327	140800	130285700	150800	150900	150900	150800	2
415	20250327	140700	129984000	150600	150800	150900	150600	42
416	20250327	140600	123650300	150800	150800	150800	150800	0
417	20250327	140500	123650300	150800	150800	150800	150800	4
418	20250327	140400	123047100	150800	150800	150800	150800	0
419	20250327	140300	123047100	150800	150800	150800	150800	0
420	20250327	140200	123047100	150800	150800	150800	150800	1
421	20250327	140100	122896300	150800	150800	150800	150800	0
422	20250327	140000	122896300	150800	150800	150800	150800	1
423	20250327	135900	122745500	150800	150800	150800	150800	1
424	20250327	135800	122594700	150800	150800	150800	150800	0
425	20250327	135700	122594700	150800	150800	150800	150800	1
426	20250327	135600	122443900	150800	150800	150800	150800	0
427	20250327	135500	122443900	150800	150800	150800	150800	0
428	20250327	135400	122443900	150800	150800	150800	150800	1
429	20250327	135300	122293100	150800	150800	150800	150800	0
430	20250327	135200	122293100	150800	150700	150800	150700	2
431	20250327	135100	121991600	150800	150800	150800	150800	0
432	20250327	135000	121991600	150800	150700	150800	150600	13
433	20250327	134900	120031700	150900	150700	150900	150700	2
434	20250327	134800	119730100	150900	150800	150900	150700	6
435	20250327	134700	118825600	150900	150900	150900	150900	1
436	20250327	134600	118674700	150900	150900	150900	150900	0
437	20250327	134500	118674700	150900	150900	150900	150900	0
438	20250327	134400	118674700	150900	150800	150900	150800	18
439	20250327	134300	115960200	150800	150800	150800	150800	0
440	20250327	134200	115960200	150800	150900	150900	150800	2
441	20250327	134100	115658500	150900	150800	150900	150800	3
442	20250327	134000	115205900	151000	150800	151000	150800	2
443	20250327	133900	114904100	151000	150900	151000	150800	3
444	20250327	133800	114451400	150800	150700	150800	150500	18
445	20250327	133700	111737400	150300	150700	150800	150200	188
446	20250327	133600	83400900	150700	150400	150700	150400	30
447	20250327	133500	78885300	150100	150500	150500	150100	17
448	20250327	133400	76327200	150500	150500	150500	150500	2
449	20250327	133300	76026200	150500	150500	150500	150500	1
450	20250327	133200	75875700	150500	150500	150500	150500	0
451	20250327	133100	75875700	150500	150500	150500	150500	1
452	20250327	133000	75725200	150500	150500	150500	150500	0
453	20250327	132900	75725200	150500	150500	150500	150500	0
454	20250327	132800	75725200	150500	150500	150500	150500	1
455	20250327	132700	75574700	150400	150400	150400	150400	0
456	20250327	132600	75574700	150400	150400	150400	150400	1
457	20250327	132500	75424300	150300	150300	150300	150300	0
458	20250327	132400	75424300	150300	150300	150300	150300	0
459	20250327	132300	75424300	150300	150300	150300	150300	3
460	20250327	132200	74973400	150300	150300	150300	150300	0
461	20250327	132100	74973400	150300	150300	150300	150300	1
462	20250327	132000	74823100	150300	150300	150300	150300	0
463	20250327	131900	74823100	150300	150300	150300	150300	0
464	20250327	131800	74823100	150300	150300	150300	150300	1
465	20250327	131700	74672800	150300	150300	150300	150300	0
466	20250327	131600	74672800	150300	150300	150300	150300	0
467	20250327	131500	74672800	150300	150300	150300	150300	1
468	20250327	131400	74522500	150300	150300	150300	150300	0
469	20250327	131300	74522500	150300	150300	150300	150300	1
470	20250327	131200	74372200	150200	150200	150200	150200	0
471	20250327	131100	74372200	150200	150200	150200	150200	0
472	20250327	131000	74372200	150200	150200	150200	150200	2
473	20250327	130900	74071800	150200	150200	150200	150200	0
474	20250327	130800	74071800	150200	150200	150200	150200	1
475	20250327	130700	73921600	150200	150200	150200	150200	0
476	20250327	130600	73921600	150200	150200	150200	150200	0
477	20250327	130500	73921600	150200	150200	150200	150200	1
478	20250327	130400	73771400	150200	150200	150200	150200	0
479	20250327	130300	73771400	150200	150200	150200	150200	0
480	20250327	130200	73771400	150200	150200	150200	150200	1
481	20250327	130100	73621200	150200	150200	150200	150200	0
482	20250327	130000	73621200	150200	150200	150200	150200	1
483	20250327	125900	73471000	150200	150200	150200	150200	0
484	20250327	125800	73471000	150200	150200	150200	150200	0
485	20250327	125700	73471000	150200	150200	150200	150200	1
486	20250327	125600	73320800	150200	150200	150200	150200	0
487	20250327	125500	73320800	150200	150200	150200	150200	1
488	20250327	125400	73170600	150200	150200	150200	150200	0
489	20250327	125300	73170600	150200	150200	150200	150200	0
490	20250327	125200	73170600	150200	150200	150200	150200	1
491	20250327	125100	73020400	150000	150000	150000	150000	0
492	20250327	125000	73020400	150000	150000	150000	150000	0
493	20250327	124900	73020400	150000	150000	150000	150000	0
494	20250327	124800	73020400	150000	150000	150000	150000	0
495	20250327	124700	73020400	150000	150000	150000	150000	0
496	20250327	124600	73020400	150000	150000	150000	150000	0
497	20250327	124500	73020400	150000	150000	150000	150000	0
498	20250327	124400	73020400	150000	150000	150000	150000	0
499	20250327	124300	73020400	150000	150000	150000	150000	0
500	20250327	124200	73020400	150000	150000	150000	150000	0
501	20250327	124100	73020400	150000	150000	150000	150000	0
502	20250327	124000	73020400	150000	150000	150000	150000	0
503	20250327	123900	73020400	150000	150000	150000	150000	0
504	20250327	123800	73020400	150000	150000	150000	150000	0
505	20250327	123700	73020400	150000	150000	150000	150000	0
506	20250327	123600	73020400	150000	150000	150000	150000	0
507	20250327	123500	73020400	150000	150000	150000	150000	0
508	20250327	123400	73020400	150000	150000	150000	150000	0
509	20250327	123300	73020400	150000	150000	150000	150000	0
510	20250327	123200	73020400	150000	150000	150000	150000	0
511	20250327	123100	73020400	150000	150000	150000	150000	0
512	20250327	123000	73020400	150000	150000	150000	150000	0
513	20250327	122900	73020400	150000	150000	150000	150000	0
514	20250327	122800	73020400	150000	150000	150000	150000	0
515	20250327	122700	73020400	150000	150000	150000	150000	0
516	20250327	122600	73020400	150000	150000	150000	150000	0
517	20250327	122500	73020400	150000	150000	150000	150000	0
518	20250327	122400	73020400	150000	150000	150000	150000	0
519	20250327	122300	73020400	150000	150000	150000	150000	0
520	20250327	122200	73020400	150000	150000	150000	150000	0
521	20250327	122100	73020400	150000	150000	150000	150000	0
522	20250327	122000	73020400	150000	150000	150000	150000	0
523	20250327	121900	73020400	150000	150000	150000	150000	0
524	20250327	121800	73020400	150000	150000	150000	150000	0
525	20250327	121700	73020400	150000	150000	150000	150000	0
526	20250327	121600	73020400	150000	150000	150000	150000	0
527	20250327	121500	73020400	150000	150000	150000	150000	0
528	20250327	121400	73020400	150000	150000	150000	150000	0
529	20250327	121300	73020400	150000	150000	150000	150000	0
530	20250327	121200	73020400	150000	150000	150000	150000	0
531	20250327	121100	73020400	150000	150000	150000	150000	0
532	20250327	121000	73020400	150000	150000	150000	150000	0
533	20250327	120900	73020400	150000	150000	150000	150000	0
534	20250327	120800	73020400	150000	150000	150000	150000	0
535	20250327	120700	73020400	150000	150000	150000	150000	0
536	20250327	120600	73020400	150000	150000	150000	150000	0
537	20250327	120500	73020400	150000	150200	150200	150000	24
538	20250327	120400	69415800	150200	150200	150200	150200	0
539	20250327	120300	69415800	150200	150200	150200	150200	0
540	20250327	120200	69415800	150200	150200	150200	150200	0
541	20250327	120100	69415800	150200	150200	150200	150200	0
542	20250327	120000	69415800	150200	150200	150200	150200	0
543	20250327	115900	69415800	150200	150200	150200	150200	0
544	20250327	115800	69415800	150200	150200	150200	150200	0
545	20250327	115700	69415800	150200	150200	150200	150200	0
546	20250327	115600	69415800	150200	150200	150200	150200	0
547	20250327	115500	69415800	150200	150200	150200	150200	0
548	20250327	115400	69415800	150200	150200	150200	150200	0
549	20250327	115300	69415800	150200	150200	150200	150200	0
550	20250327	115200	69415800	150200	150200	150200	150200	0
551	20250327	115100	69415800	150200	150200	150200	150200	0
552	20250327	115000	69415800	150200	150200	150200	150200	0
553	20250327	114900	69415800	150200	150200	150200	150200	0
554	20250327	114800	69415800	150200	150200	150200	150200	0
555	20250327	114700	69415800	150200	150200	150200	150200	0
556	20250327	114600	69415800	150200	150200	150200	150200	0
557	20250327	114500	69415800	150200	150200	150200	150200	0
558	20250327	114400	69415800	150200	150200	150200	150200	1
559	20250327	114300	69265600	150000	150000	150000	150000	0
560	20250327	114200	69265600	150000	150000	150000	150000	0
561	20250327	114100	69265600	150000	150000	150000	150000	0
562	20250327	114000	69265600	150000	150000	150000	150000	0
563	20250327	113900	69265600	150000	150000	150000	150000	0
564	20250327	113800	69265600	150000	150000	150000	150000	0
565	20250327	113700	69265600	150000	150000	150000	150000	0
566	20250327	113600	69265600	150000	150000	150000	150000	0
567	20250327	113500	69265600	150000	150000	150000	150000	0
568	20250327	113400	69265600	150000	150000	150000	150000	0
569	20250327	113300	69265600	150000	150000	150000	150000	0
570	20250327	113200	69265600	150000	150000	150000	150000	0
571	20250327	113100	69265600	150000	150000	150000	150000	0
572	20250327	113000	69265600	150000	150000	150000	150000	0
573	20250327	112900	69265600	150000	150000	150000	150000	0
574	20250327	112800	69265600	150000	150000	150000	150000	0
575	20250327	112700	69265600	150000	150000	150000	150000	0
576	20250327	112600	69265600	150000	150000	150000	150000	0
577	20250327	112500	69265600	150000	150000	150000	150000	0
578	20250327	112400	69265600	150000	150000	150000	150000	0
579	20250327	112300	69265600	150000	150000	150000	150000	0
580	20250327	112200	69265600	150000	150000	150000	150000	0
581	20250327	112100	69265600	150000	150000	150000	150000	4
582	20250327	112000	68665600	150200	150200	150200	150200	0
583	20250327	111900	68665600	150200	150200	150200	150200	0
584	20250327	111800	68665600	150200	150200	150200	150200	0
585	20250327	111700	68665600	150200	150200	150200	150200	0
586	20250327	111600	68665600	150200	150200	150200	150200	0
587	20250327	111500	68665600	150200	150200	150200	150200	0
588	20250327	111400	68665600	150200	150200	150200	150200	0
589	20250327	111300	68665600	150200	150200	150200	150200	0
590	20250327	111200	68665600	150200	150200	150200	150200	0
591	20250327	111100	68665600	150200	150200	150200	150200	0
592	20250327	111000	68665600	150200	150200	150200	150200	0
593	20250327	110900	68665600	150200	150200	150200	150200	0
594	20250327	110800	68665600	150200	150200	150200	150200	0
595	20250327	110700	68665600	150200	150200	150200	150200	0
596	20250327	110600	68665600	150200	150200	150200	150200	0
597	20250327	110500	68665600	150200	150200	150200	150200	0
598	20250327	110400	68665600	150200	150200	150200	150200	0
599	20250327	110300	68665600	150200	150200	150200	150200	0
600	20250327	110200	68665600	150200	150200	150200	150200	0
601	20250327	110100	68665600	150200	150200	150200	150200	0
602	20250327	110000	68665600	150200	150200	150200	150200	0
603	20250327	105900	68665600	150200	150200	150200	150200	0
604	20250327	105800	68665600	150200	150200	150200	150200	0
605	20250327	105700	68665600	150200	150200	150200	150200	0
606	20250327	105600	68665600	150200	150200	150200	150200	0
607	20250327	105500	68665600	150200	150200	150200	150200	0
608	20250327	105400	68665600	150200	150200	150200	150200	0
609	20250327	105300	68665600	150200	150200	150200	150200	0
610	20250327	105200	68665600	150200	150200	150200	150200	0
611	20250327	105100	68665600	150200	150200	150200	150200	0
612	20250327	105000	68665600	150200	150200	150200	150200	0
613	20250327	104900	68665600	150200	150200	150200	150200	0
614	20250327	104800	68665600	150200	150200	150200	150200	2
615	20250327	104700	68365200	150100	150100	150100	150100	0
616	20250327	104600	68365200	150100	150100	150100	150100	0
617	20250327	104500	68365200	150100	150100	150100	150100	0
618	20250327	104400	68365200	150100	150100	150100	150100	0
619	20250327	104300	68365200	150100	150100	150100	150100	0
620	20250327	104200	68365200	150100	150100	150100	150100	0
621	20250327	104100	68365200	150100	150100	150100	150100	0
622	20250327	104000	68365200	150100	150100	150100	150100	0
623	20250327	103900	68365200	150100	150100	150100	150100	0
624	20250327	103800	68365200	150100	150100	150100	150100	0
625	20250327	103700	68365200	150100	150100	150100	150100	0
626	20250327	103600	68365200	150100	150100	150100	150100	0
627	20250327	103500	68365200	150100	150100	150100	150100	0
628	20250327	103400	68365200	150100	150100	150100	150100	0
629	20250327	103300	68365200	150100	150100	150100	150100	0
630	20250327	103200	68365200	150100	150100	150100	150100	0
631	20250327	103100	68365200	150100	150100	150100	150100	0
632	20250327	103000	68365200	150100	150100	150100	150100	0
633	20250327	102900	68365200	150100	150100	150100	150100	0
634	20250327	102800	68365200	150100	150100	150100	150100	0
635	20250327	102700	68365200	150100	150100	150100	150100	0
636	20250327	102600	68365200	150100	150100	150100	150100	0
637	20250327	102500	68365200	150100	150100	150100	150100	0
638	20250327	102400	68365200	150100	150100	150100	150100	0
639	20250327	102300	68365200	150100	150100	150100	150100	0
640	20250327	102200	68365200	150100	150100	150100	150100	0
641	20250327	102100	68365200	150100	150100	150100	150100	0
642	20250327	102000	68365200	150100	150100	150100	150100	0
643	20250327	101900	68365200	150100	150100	150100	150100	0
644	20250327	101800	68365200	150100	150100	150100	150100	0
645	20250327	101700	68365200	150100	150100	150100	150100	0
646	20250327	101600	68365200	150100	150100	150100	150100	0
647	20250327	101500	68365200	150100	150100	150100	150100	4
648	20250327	101400	67764800	150300	150300	150300	150300	0
649	20250327	101300	67764800	150300	150000	150300	149900	20
650	20250327	101200	64765500	149900	149900	149900	149900	0
651	20250327	101100	64765500	149900	149900	149900	149900	0
652	20250327	101000	64765500	149900	149900	149900	149900	0
653	20250327	100900	64765500	149900	149900	149900	149900	0
654	20250327	100800	64765500	149900	149900	149900	149900	0
655	20250327	100700	64765500	149900	149900	149900	149900	0
656	20250327	100600	64765500	149900	149900	149900	149900	0
657	20250327	100500	64765500	149900	150000	150000	149900	49
658	20250327	100400	57415800	150000	150000	150000	150000	0
659	20250327	100300	57415800	150000	150000	150000	150000	0
660	20250327	100200	57415800	150000	150000	150000	150000	0
661	20250327	100100	57415800	150000	150000	150000	150000	0
662	20250327	100000	57415800	150000	150000	150000	150000	0
663	20250327	095900	57415800	150000	150000	150000	150000	0
664	20250327	095800	57415800	150000	150000	150000	150000	0
665	20250327	095700	57415800	150000	150000	150000	150000	0
666	20250327	095600	57415800	150000	150000	150000	150000	0
667	20250327	095500	57415800	150000	150000	150000	150000	0
668	20250327	095400	57415800	150000	150000	150000	150000	0
669	20250327	095300	57415800	150000	150000	150000	150000	0
670	20250327	095200	57415800	150000	150000	150000	150000	0
671	20250327	095100	57415800	150000	150000	150000	150000	1
672	20250327	095000	57265800	150000	150000	150000	150000	0
673	20250327	094900	57265800	150000	150000	150000	150000	0
674	20250327	094800	57265800	150000	150000	150000	150000	0
675	20250327	094700	57265800	150000	150000	150000	150000	0
676	20250327	094600	57265800	150000	150000	150000	150000	0
677	20250327	094500	57265800	150000	150000	150000	150000	0
678	20250327	094400	57265800	150000	150000	150000	150000	0
679	20250327	094300	57265800	150000	150000	150000	150000	0
680	20250327	094200	57265800	150000	150000	150000	150000	0
681	20250327	094100	57265800	150000	150000	150000	150000	1
682	20250327	094000	57115800	150000	150000	150000	150000	0
683	20250327	093900	57115800	150000	150000	150000	150000	0
684	20250327	093800	57115800	150000	150000	150000	150000	0
685	20250327	093700	57115800	150000	150000	150000	150000	0
686	20250327	093600	57115800	150000	150000	150000	150000	0
687	20250327	093500	57115800	150000	150000	150000	150000	0
688	20250327	093400	57115800	150000	150000	150000	150000	0
689	20250327	093300	57115800	150000	150000	150000	150000	0
690	20250327	093200	57115800	150000	150000	150000	150000	0
691	20250327	093100	57115800	150000	150000	150000	150000	4
692	20250327	093000	56515800	150000	150000	150000	150000	0
693	20250327	092900	56515800	150000	150000	150000	150000	0
694	20250327	092800	56515800	150000	150000	150000	150000	0
695	20250327	092700	56515800	150000	150000	150000	150000	0
696	20250327	092600	56515800	150000	150000	150000	150000	6
697	20250327	092500	55615800	150000	150000	150000	150000	0
698	20250327	092400	55615800	150000	150000	150000	150000	15
699	20250327	092300	53365800	150000	150000	150000	150000	0
700	20250327	092200	53365800	150000	150000	150000	150000	0
701	20250327	092100	53365800	150000	150000	150000	150000	0
702	20250327	092000	53365800	150000	150000	150000	150000	0
703	20250327	091900	53365800	150000	150000	150000	150000	0
704	20250327	091800	53365800	150000	150000	150000	150000	0
705	20250327	091700	53365800	150000	150000	150000	150000	0
706	20250327	091600	53365800	150000	150000	150000	150000	0
707	20250327	091500	53365800	150000	150000	150000	150000	0
708	20250327	091400	53365800	150000	150000	150000	150000	0
709	20250327	091300	53365800	150000	150000	150000	150000	0
710	20250327	091200	53365800	150000	150100	150100	150000	10
711	20250327	091100	51865400	149900	149900	149900	149900	0
712	20250327	091000	51865400	149900	149900	149900	149900	0
713	20250327	090900	51865400	149900	149900	149900	149900	0
714	20250327	090800	51865400	149900	149900	149900	149900	0
715	20250327	090700	51865400	149900	149900	149900	149900	0
716	20250327	090600	51865400	149900	149900	149900	149900	0
717	20250327	090500	51865400	149900	149900	149900	149900	0
718	20250327	090400	51865400	149900	149900	149900	149900	0
719	20250327	090300	51865400	149900	149900	149900	149900	0
720	20250327	090200	51865400	149900	149900	149900	149900	0
721	20250327	090100	51865400	149900	149900	149900	149900	2
722	20250327	090000	51565600	149900	149900	149900	149900	344