KissMeData/028260/min/candle-20250327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250327	191200	18624606850	124000	124000	124000	124000	31015
3	20250327	191100	18624606850	124000	124000	124000	124000	0
4	20250327	191000	18624606850	124000	124000	124000	124000	0
5	20250327	190900	18624606850	124000	124000	124000	124000	0
6	20250327	190800	18624606850	124000	124000	124000	124000	0
7	20250327	190700	18624606850	124000	124000	124000	124000	0
8	20250327	190600	18624606850	124000	124000	124000	124000	0
9	20250327	190500	18624606850	124000	124000	124000	124000	0
10	20250327	190400	18624606850	124000	124000	124000	124000	0
11	20250327	190300	18624606850	124000	124000	124000	124000	0
12	20250327	190200	18624606850	124000	124000	124000	124000	0
13	20250327	190100	18624606850	124000	124000	124000	124000	0
14	20250327	190000	18624606850	124000	124000	124000	124000	0
15	20250327	185900	18624606850	124000	124000	124000	124000	0
16	20250327	185800	18624606850	124000	124000	124000	124000	0
17	20250327	185700	18624606850	124000	124000	124000	124000	0
18	20250327	185600	18624606850	124000	124000	124000	124000	0
19	20250327	185500	18624606850	124000	124000	124000	124000	0
20	20250327	185400	18624606850	124000	124000	124000	124000	0
21	20250327	185300	18624606850	124000	124000	124000	124000	0
22	20250327	185200	18624606850	124000	124000	124000	124000	0
23	20250327	185100	18624606850	124000	124000	124000	124000	0
24	20250327	185000	18624606850	124000	124000	124000	124000	0
25	20250327	184900	18624606850	124000	124000	124000	124000	0
26	20250327	184800	18624606850	124000	124000	124000	124000	0
27	20250327	184700	18624606850	124000	124000	124000	124000	0
28	20250327	184600	18624606850	124000	124000	124000	124000	0
29	20250327	184500	18624606850	124000	124000	124000	124000	0
30	20250327	184400	18624606850	124000	124000	124000	124000	0
31	20250327	184300	18624606850	124000	124000	124000	124000	0
32	20250327	184200	18624606850	124000	124000	124000	124000	31015
33	20250327	184100	18624606850	124000	124000	124000	124000	0
34	20250327	184000	18624606850	124000	124000	124000	124000	0
35	20250327	183900	18624606850	124000	124000	124000	124000	0
36	20250327	183800	18624606850	124000	124000	124000	124000	0
37	20250327	183700	18624606850	124000	124000	124000	124000	0
38	20250327	183600	18624606850	124000	124000	124000	124000	0
39	20250327	183500	18624606850	124000	124000	124000	124000	0
40	20250327	183400	18624606850	124000	124000	124000	124000	0
41	20250327	183300	18624606850	124000	124000	124000	124000	0
42	20250327	183200	18624606850	124000	124000	124000	124000	0
43	20250327	183100	18624606850	124000	124000	124000	124000	0
44	20250327	183000	18624606850	124000	124000	124000	124000	0
45	20250327	182900	18624606850	124000	124000	124000	124000	0
46	20250327	182800	18624606850	124000	124000	124000	124000	0
47	20250327	182700	18624606850	124000	124000	124000	124000	0
48	20250327	182600	18624606850	124000	124000	124000	124000	0
49	20250327	182500	18624606850	124000	124000	124000	124000	0
50	20250327	182400	18624606850	124000	124000	124000	124000	0
51	20250327	182300	18624606850	124000	124000	124000	124000	0
52	20250327	182200	18624606850	124000	124000	124000	124000	0
53	20250327	182100	18624606850	124000	124000	124000	124000	0
54	20250327	182000	18624606850	124000	124000	124000	124000	0
55	20250327	181900	18624606850	124000	124000	124000	124000	0
56	20250327	181800	18624606850	124000	124000	124000	124000	0
57	20250327	181700	18624606850	124000	124000	124000	124000	0
58	20250327	181600	18624606850	124000	124000	124000	124000	0
59	20250327	181500	18624606850	124000	124000	124000	124000	0
60	20250327	181400	18624606850	124000	124000	124000	124000	0
61	20250327	181300	18624606850	124000	124000	124000	124000	0
62	20250327	181200	18624606850	124000	124000	124000	124000	31015
63	20250327	181100	18624606850	124000	124000	124000	124000	0
64	20250327	181000	18624606850	124000	124000	124000	124000	0
65	20250327	180900	18624606850	124000	124000	124000	124000	0
66	20250327	180800	18624606850	124000	124000	124000	124000	0
67	20250327	180700	18624606850	124000	124000	124000	124000	0
68	20250327	180600	18624606850	124000	124000	124000	124000	0
69	20250327	180500	18624606850	124000	124000	124000	124000	0
70	20250327	180400	18624606850	124000	124000	124000	124000	0
71	20250327	180300	18624606850	124000	124000	124000	124000	0
72	20250327	180200	18624606850	124000	124000	124000	124000	0
73	20250327	180100	18624606850	124000	124000	124000	124000	0
74	20250327	180000	18624606850	124000	124000	124000	124000	0
75	20250327	175900	18624606850	124000	124000	124000	124000	0
76	20250327	175800	18624606850	124000	124000	124000	124000	0
77	20250327	175700	18624606850	124000	124000	124000	124000	0
78	20250327	175600	18624606850	124000	124000	124000	124000	0
79	20250327	175500	18624606850	124000	124000	124000	124000	0
80	20250327	175400	18624606850	124000	124000	124000	124000	0
81	20250327	175300	18624606850	124000	124000	124000	124000	0
82	20250327	175200	18624606850	124000	124000	124000	124000	0
83	20250327	175100	18624606850	124000	124000	124000	124000	0
84	20250327	175000	18624606850	124000	124000	124000	124000	0
85	20250327	174900	18624606850	124000	124000	124000	124000	0
86	20250327	174800	18624606850	124000	124000	124000	124000	0
87	20250327	174700	18624606850	124000	124000	124000	124000	0
88	20250327	174600	18624606850	124000	124000	124000	124000	0
89	20250327	174500	18624606850	124000	124000	124000	124000	0
90	20250327	174400	18624606850	124000	124000	124000	124000	0
91	20250327	174300	18624606850	124000	124000	124000	124000	0
92	20250327	174200	18624606850	124000	124000	124000	124000	31015
93	20250327	174100	18624606850	124000	124000	124000	124000	0
94	20250327	174000	18624606850	124000	124000	124000	124000	0
95	20250327	173900	18624606850	124000	124000	124000	124000	0
96	20250327	173800	18624606850	124000	124000	124000	124000	0
97	20250327	173700	18624606850	124000	124000	124000	124000	0
98	20250327	173600	18624606850	124000	124000	124000	124000	0
99	20250327	173500	18624606850	124000	124000	124000	124000	0
100	20250327	173400	18624606850	124000	124000	124000	124000	0
101	20250327	173300	18624606850	124000	124000	124000	124000	0
102	20250327	173200	18624606850	124000	124000	124000	124000	0
103	20250327	173100	18624606850	124000	124000	124000	124000	0
104	20250327	173000	18624606850	124000	124000	124000	124000	0
105	20250327	172900	18624606850	124000	124000	124000	124000	0
106	20250327	172800	18624606850	124000	124000	124000	124000	0
107	20250327	172700	18624606850	124000	124000	124000	124000	0
108	20250327	172600	18624606850	124000	124000	124000	124000	0
109	20250327	172500	18624606850	124000	124000	124000	124000	0
110	20250327	172400	18624606850	124000	124000	124000	124000	0
111	20250327	172300	18624606850	124000	124000	124000	124000	0
112	20250327	172200	18624606850	124000	124000	124000	124000	0
113	20250327	172100	18624606850	124000	124000	124000	124000	0
114	20250327	172000	18624606850	124000	124000	124000	124000	0
115	20250327	171900	18624606850	124000	124000	124000	124000	0
116	20250327	171800	18624606850	124000	124000	124000	124000	0
117	20250327	171700	18624606850	124000	124000	124000	124000	0
118	20250327	171600	18624606850	124000	124000	124000	124000	0
119	20250327	171500	18624606850	124000	124000	124000	124000	0
120	20250327	171400	18624606850	124000	124000	124000	124000	0
121	20250327	171300	18624606850	124000	124000	124000	124000	0
122	20250327	171200	18624606850	124000	124000	124000	124000	31015
123	20250327	171100	18624606850	124000	124000	124000	124000	0
124	20250327	171000	18624606850	124000	124000	124000	124000	0
125	20250327	170900	18624606850	124000	124000	124000	124000	0
126	20250327	170800	18624606850	124000	124000	124000	124000	0
127	20250327	170700	18624606850	124000	124000	124000	124000	0
128	20250327	170600	18624606850	124000	124000	124000	124000	0
129	20250327	170500	18624606850	124000	124000	124000	124000	0
130	20250327	170400	18624606850	124000	124000	124000	124000	0
131	20250327	170300	18624606850	124000	124000	124000	124000	0
132	20250327	170200	18624606850	124000	124000	124000	124000	0
133	20250327	170100	18624606850	124000	124000	124000	124000	0
134	20250327	170000	18624606850	124000	124000	124000	124000	0
135	20250327	165900	18624606850	124000	124000	124000	124000	0
136	20250327	165800	18624606850	124000	124000	124000	124000	0
137	20250327	165700	18624606850	124000	124000	124000	124000	0
138	20250327	165600	18624606850	124000	124000	124000	124000	0
139	20250327	165500	18624606850	124000	124000	124000	124000	0
140	20250327	165400	18624606850	124000	124000	124000	124000	0
141	20250327	165300	18624606850	124000	124000	124000	124000	0
142	20250327	165200	18624606850	124000	124000	124000	124000	0
143	20250327	165100	18624606850	124000	124000	124000	124000	0
144	20250327	165000	18624606850	124000	124000	124000	124000	0
145	20250327	164900	18624606850	124000	124000	124000	124000	0
146	20250327	164800	18624606850	124000	124000	124000	124000	0
147	20250327	164700	18624606850	124000	124000	124000	124000	0
148	20250327	164600	18624606850	124000	124000	124000	124000	0
149	20250327	164500	18624606850	124000	124000	124000	124000	0
150	20250327	164400	18624606850	124000	124000	124000	124000	0
151	20250327	164300	18624606850	124000	124000	124000	124000	0
152	20250327	164200	18624606850	124000	124000	124000	124000	31015
153	20250327	164100	18624606850	124000	124000	124000	124000	0
154	20250327	164000	18624606850	124000	124000	124000	124000	0
155	20250327	163900	18624606850	124000	124000	124000	124000	0
156	20250327	163800	18624606850	124000	124000	124000	124000	0
157	20250327	163700	18624606850	124000	124000	124000	124000	0
158	20250327	163600	18624606850	124000	124000	124000	124000	0
159	20250327	163500	18624606850	124000	124000	124000	124000	0
160	20250327	163400	18624606850	124000	124000	124000	124000	0
161	20250327	163300	18624606850	124000	124000	124000	124000	0
162	20250327	163200	18624606850	124000	124000	124000	124000	0
163	20250327	163100	18624606850	124000	124000	124000	124000	0
164	20250327	163000	18624606850	124000	124000	124000	124000	0
165	20250327	162900	18624606850	124000	124000	124000	124000	0
166	20250327	162800	18624606850	124000	124000	124000	124000	0
167	20250327	162700	18624606850	124000	124000	124000	124000	0
168	20250327	162600	18624606850	124000	124000	124000	124000	0
169	20250327	162500	18624606850	124000	124000	124000	124000	0
170	20250327	162400	18624606850	124000	124000	124000	124000	0
171	20250327	162300	18624606850	124000	124000	124000	124000	0
172	20250327	162200	18624606850	124000	124000	124000	124000	0
173	20250327	162100	18624606850	124000	124000	124000	124000	0
174	20250327	162000	18624606850	124000	124000	124000	124000	0
175	20250327	161900	18624606850	124000	124000	124000	124000	0
176	20250327	161800	18624606850	124000	124000	124000	124000	0
177	20250327	161700	18624606850	124000	124000	124000	124000	0
178	20250327	161600	18624606850	124000	124000	124000	124000	0
179	20250327	161500	18624606850	124000	124000	124000	124000	0
180	20250327	161400	18624606850	124000	124000	124000	124000	0
181	20250327	161300	18624606850	124000	124000	124000	124000	0
182	20250327	161200	18624606850	124000	124000	124000	124000	31015
183	20250327	161100	18624606850	124000	124000	124000	124000	0
184	20250327	161000	18624606850	124000	124000	124000	124000	0
185	20250327	160900	18624606850	124000	124000	124000	124000	0
186	20250327	160800	18624606850	124000	124000	124000	124000	0
187	20250327	160700	18624606850	124000	124000	124000	124000	0
188	20250327	160600	18624606850	124000	124000	124000	124000	0
189	20250327	160500	18624606850	124000	124000	124000	124000	0
190	20250327	160400	18624606850	124000	124000	124000	124000	0
191	20250327	160300	18624606850	124000	124000	124000	124000	0
192	20250327	160200	18624606850	124000	124000	124000	124000	0
193	20250327	160100	18624606850	124000	124000	124000	124000	0
194	20250327	160000	18624606850	124000	124000	124000	124000	0
195	20250327	155900	18624606850	124000	124000	124000	124000	0
196	20250327	155800	18624606850	124000	124000	124000	124000	0
197	20250327	155700	18624606850	124000	124000	124000	124000	0
198	20250327	155600	18624606850	124000	124000	124000	124000	0
199	20250327	155500	18624606850	124000	124000	124000	124000	0
200	20250327	155400	18624606850	124000	124000	124000	124000	0
201	20250327	155300	18624606850	124000	124000	124000	124000	0
202	20250327	155200	18624606850	124000	124000	124000	124000	0
203	20250327	155100	18624606850	124000	124000	124000	124000	0
204	20250327	155000	18624606850	124000	124000	124000	124000	0
205	20250327	154900	18624606850	124000	124000	124000	124000	0
206	20250327	154800	18624606850	124000	124000	124000	124000	0
207	20250327	154700	18624606850	124000	124000	124000	124000	0
208	20250327	154600	18624606850	124000	124000	124000	124000	0
209	20250327	154500	18624606850	124000	124000	124000	124000	0
210	20250327	154400	18624606850	124000	124000	124000	124000	0
211	20250327	154300	18624606850	124000	124000	124000	124000	0
212	20250327	154200	18624606850	124000	124000	124000	124000	31015
213	20250327	154100	18624606850	124000	124000	124000	124000	0
214	20250327	154000	18624606850	124000	124000	124000	124000	0
215	20250327	153900	18624606850	124000	124000	124000	124000	0
216	20250327	153800	18624606850	124000	124000	124000	124000	0
217	20250327	153700	18624606850	124000	124000	124000	124000	0
218	20250327	153600	18624606850	124000	124000	124000	124000	0
219	20250327	153500	18624606850	124000	124000	124000	124000	0
220	20250327	153400	18624606850	124000	124000	124000	124000	0
221	20250327	153300	18624606850	124000	124000	124000	124000	0
222	20250327	153200	18624606850	124000	124000	124000	124000	0
223	20250327	153100	18624606850	124000	124000	124000	124000	0
224	20250327	153000	18624606850	124000	124000	124000	124000	31015
225	20250327	152900	14778746850	123600	123600	123600	123600	0
226	20250327	152800	14778746850	123600	123600	123600	123600	0
227	20250327	152700	14778746850	123600	123600	123600	123600	0
228	20250327	152600	14778746850	123600	123600	123600	123600	0
229	20250327	152500	14778746850	123600	123600	123600	123600	0
230	20250327	152400	14778746850	123600	123600	123600	123600	0
231	20250327	152300	14778746850	123600	123600	123600	123600	0
232	20250327	152200	14778746850	123600	123600	123600	123600	0
233	20250327	152100	14778746850	123600	123600	123600	123600	0
234	20250327	152000	14778746850	123600	123600	123600	123600	0
235	20250327	151900	14778746850	123600	123600	123700	123600	256
236	20250327	151800	14747089450	123600	123500	123700	123400	947
237	20250327	151700	14630116850	123500	123500	123600	123500	482
238	20250327	151600	14570589300	123500	123600	123600	123500	450
239	20250327	151500	14515014200	123500	123550	123600	123500	687
240	20250327	151400	14430127550	123600	123500	123600	123500	486
241	20250327	151300	14370100150	123500	123700	123700	123500	373
242	20250327	151200	14324007000	123700	123600	123700	123500	701
243	20250327	151100	14237385400	123600	123500	123600	123500	464
244	20250327	151000	14180067150	123500	123700	123800	123500	2674
245	20250327	150900	13849426400	123800	123800	123800	123700	350
246	20250327	150800	13806122750	123800	123800	123800	123700	374
247	20250327	150700	13759837450	123800	123800	123800	123700	371
248	20250327	150600	13713924600	123800	123800	123800	123700	435
249	20250327	150500	13660105300	123800	123800	123800	123700	170
250	20250327	150400	13639062350	123800	123800	123800	123700	649
251	20250327	150300	13558733850	123800	123800	123800	123700	332
252	20250327	150200	13517651100	123800	123800	123800	123700	362
253	20250327	150100	13472856200	123800	123800	123800	123700	340
254	20250327	150000	13430782350	123800	123700	123800	123700	372
255	20250327	145900	13384745250	123700	123900	123900	123700	1407
256	20250327	145800	13210567700	123900	123800	123900	123800	230
257	20250327	145700	13182091100	123900	123900	123900	123800	88
258	20250327	145600	13171194850	123800	123900	124000	123800	762
259	20250327	145500	13076838050	123800	123900	123900	123800	634
260	20250327	145400	12998307800	124000	123900	124000	123800	508
261	20250327	145300	12935389950	123900	123900	123900	123800	269
262	20250327	145200	12902074800	123900	123800	124000	123800	616
263	20250327	145100	12825772600	123900	123900	123900	123800	237
264	20250327	145000	12796412250	123900	123900	124000	123800	276
265	20250327	144900	12762225850	123900	123900	124000	123800	583
266	20250327	144800	12689982600	123900	123900	124000	123900	452
267	20250327	144700	12633965600	123900	124000	124000	123900	723
268	20250327	144600	12544364450	124000	123900	124000	123900	481
269	20250327	144500	12484741650	123900	123900	124000	123900	349
270	20250327	144400	12441481600	123900	124000	124000	123800	2107
271	20250327	144300	12180421450	123950	124000	124000	123900	238
272	20250327	144200	12150911250	123900	124000	124000	123900	484
273	20250327	144100	12090914950	124000	124000	124000	123900	308
274	20250327	144000	12052739400	123900	124000	124000	123900	580
275	20250327	143900	11980844800	124000	124000	124000	123900	443
276	20250327	143800	11925930950	123900	124000	124000	123900	476
277	20250327	143700	11866928900	123900	124000	124000	123900	295
278	20250327	143600	11830357700	124000	124000	124000	123800	725
279	20250327	143500	11740524550	123900	123900	124000	123800	530
280	20250327	143400	11674862750	123800	123900	123900	123800	71
281	20250327	143300	11666068300	123900	123900	123900	123800	103
282	20250327	143200	11653309300	123900	123800	123900	123800	398
283	20250327	143100	11604026850	123800	123800	123800	123700	754
284	20250327	143000	11510755850	123800	123700	123800	123700	124
285	20250327	142900	11495414050	123700	123800	123900	123700	419
286	20250327	142800	11443537050	123800	123800	123900	123800	119
287	20250327	142700	11428802600	123800	123900	123900	123800	128
288	20250327	142600	11412952900	123800	123900	123900	123800	203
289	20250327	142500	11387819550	123800	123800	123900	123800	127
290	20250327	142400	11372087750	123900	123800	123900	123700	856
291	20250327	142300	11266138500	123800	123850	123900	123800	81
292	20250327	142200	11256109050	123850	123800	123900	123800	129
293	20250327	142100	11240128700	123900	124000	124000	123800	744
294	20250327	142000	11147946700	124000	124000	124000	123900	60
295	20250327	141900	11140509650	124000	124000	124000	123900	42
296	20250327	141800	11135302950	123900	123900	124000	123900	37
297	20250327	141700	11130716300	123900	123950	124100	123900	252
298	20250327	141600	11099469450	124000	124000	124000	123900	24
299	20250327	141500	11096494100	124000	124000	124100	123900	379
300	20250327	141400	11049498100	124100	124100	124150	124000	232
301	20250327	141300	11020707100	124100	124100	124200	124000	788
302	20250327	141200	10922925600	124100	124100	124100	124000	39
303	20250327	141100	10918087000	124000	124100	124100	124000	19
304	20250327	141000	10915729650	124100	124000	124100	124000	31
305	20250327	140900	10911883850	124100	124050	124100	124000	50
306	20250327	140800	10905682700	124000	124200	124200	124000	430
307	20250327	140700	10852318900	124200	124200	124200	124100	37
308	20250327	140600	10847725200	124200	124100	124200	124100	53
309	20250327	140500	10841145900	124100	124200	124200	124100	206
310	20250327	140400	10815579650	124200	124200	124200	124100	88
311	20250327	140300	10804656150	124150	124200	124200	124100	17
312	20250327	140200	10802545500	124200	124100	124200	124050	334
313	20250327	140100	10761087150	124000	124100	124200	124000	48
314	20250327	140000	10755131650	124100	124100	124200	124000	538
315	20250327	135900	10688364150	124200	124300	124300	124200	818
316	20250327	135800	10586749300	124250	124300	124300	124200	32
317	20250327	135700	10582773400	124300	124300	124300	124250	25
318	20250327	135600	10579666350	124300	124400	124400	124300	694
319	20250327	135500	10493386950	124400	124400	124400	124300	138
320	20250327	135400	10476221500	124400	124300	124400	124300	159
321	20250327	135300	10456443650	124400	124400	124400	124350	46
322	20250327	135200	10450721750	124400	124350	124400	124300	34
323	20250327	135100	10446494100	124400	124500	124500	124300	295
324	20250327	135000	10409798450	124500	124500	124500	124400	29
325	20250327	134900	10406188750	124300	124500	124600	124300	705
326	20250327	134800	10318473950	124500	124450	124500	124400	68
327	20250327	134700	10310009850	124450	124450	124500	124450	101
328	20250327	134600	10297435700	124450	124500	124600	124400	202
329	20250327	134500	10272289550	124600	124600	124700	124400	954
330	20250327	134400	10153411750	124700	124500	124700	124400	3053
331	20250327	134300	9773153550	124400	124400	124500	124400	165
332	20250327	134200	9752617600	124500	124500	124500	124400	826
333	20250327	134100	9649781400	124500	124500	124500	124400	71
334	20250327	134000	9640943700	124400	124500	124500	124400	147
335	20250327	133900	9622647900	124500	124500	124500	124400	106
336	20250327	133800	9609451100	124500	124400	124500	124300	180
337	20250327	133700	9587060100	124400	124400	124500	124300	580
338	20250327	133600	9514909000	124500	124500	124500	124400	38
339	20250327	133500	9510179800	124500	124500	124500	124400	216
340	20250327	133400	9483288800	124400	124500	124500	124400	107
341	20250327	133300	9469975200	124500	124500	124500	124400	48
342	20250327	133200	9463999900	124500	124400	124500	124400	250
343	20250327	133100	9432876600	124500	124500	124500	124400	78
344	20250327	133000	9423167500	124400	124400	124500	124400	89
345	20250327	132900	9412090600	124500	124400	124500	124400	1412
346	20250327	132800	9236402800	124400	124300	124400	124300	36
347	20250327	132700	9231925300	124400	124400	124400	124300	252
348	20250327	132600	9200597200	124400	124400	124400	124300	73
349	20250327	132500	9191518600	124400	124400	124400	124300	124
350	20250327	132400	9176094400	124300	124300	124400	124300	29
351	20250327	132300	9172489100	124300	124300	124400	124300	60
352	20250327	132200	9165030100	124300	124200	124300	124200	117
353	20250327	132100	9150487300	124200	124200	124300	124200	13
354	20250327	132000	9148871900	124200	124300	124400	124200	594
355	20250327	131900	9075035200	124400	124300	124400	124200	238
356	20250327	131800	9045452100	124200	124300	124300	124200	33
357	20250327	131700	9041350700	124200	124200	124300	124200	83
358	20250327	131600	9031037600	124300	124300	124300	124200	67
359	20250327	131500	9022711000	124300	124200	124300	124200	112
360	20250327	131400	9008791000	124300	124300	124400	124200	397
361	20250327	131300	8959446200	124400	124300	124400	124300	66
362	20250327	131200	8951237300	124300	124300	124400	124300	30
363	20250327	131100	8947505700	124400	124400	124400	124300	62
364	20250327	131000	8939795400	124300	124400	124400	124300	108
365	20250327	130900	8926367200	124300	124400	124400	124300	116
366	20250327	130800	8911937400	124400	124400	124400	124300	77
367	20250327	130700	8902361500	124300	124300	124400	124300	71
368	20250327	130600	8893530900	124400	124300	124400	124300	39
369	20250327	130500	8888680000	124300	124300	124300	124200	514
370	20250327	130400	8824792500	124300	124300	124300	124200	45
371	20250327	130300	8819199500	124200	124300	124300	124200	53
372	20250327	130200	8812613300	124300	124200	124300	124100	343
373	20250327	130100	8770007200	124100	124100	124200	124100	48
374	20250327	130000	8764048400	124100	124300	124300	124100	650
375	20250327	125900	8683316500	124300	124300	124300	124200	191
376	20250327	125800	8659578000	124300	124300	124300	124200	52
377	20250327	125700	8653116800	124300	124300	124300	124200	98
378	20250327	125600	8640936500	124300	124200	124300	124200	51
379	20250327	125500	8634598700	124200	124300	124300	124200	63
380	20250327	125400	8626771300	124300	124200	124300	124200	50
381	20250327	125300	8620559100	124300	124200	124300	124200	54
382	20250327	125200	8613848400	124200	124250	124300	124200	84
383	20250327	125100	8603411400	124250	124300	124300	124200	34
384	20250327	125000	8599186350	124300	124200	124300	124200	55
385	20250327	124900	8592352950	124300	124200	124300	124200	283
386	20250327	124800	8557203250	124200	124200	124300	124200	255
387	20250327	124700	8525531250	124300	124300	124300	124200	42
388	20250327	124600	8520310850	124300	124200	124300	124200	72
389	20250327	124500	8511364750	124200	124200	124300	124200	137
390	20250327	124400	8494337350	124300	124300	124300	124200	44
391	20250327	124300	8488868250	124200	124300	124300	124200	82
392	20250327	124200	8478680250	124300	124200	124300	124200	330
393	20250327	124100	8437667850	124300	124300	124300	124200	36
394	20250327	124000	8433193450	124300	124300	124300	124200	66
395	20250327	123900	8424993150	124300	124200	124300	124200	90
396	20250327	123800	8413810450	124200	124200	124200	124100	54
397	20250327	123700	8407104950	124200	124300	124300	124100	285
398	20250327	123600	8371702350	124300	124300	124300	124200	61
399	20250327	123500	8364122050	124200	124200	124300	124100	106
400	20250327	123400	8350957350	124100	124200	124200	124100	57
401	20250327	123300	8343881350	124200	124200	124300	124100	111
402	20250327	123200	8330093800	124200	124100	124300	124100	198
403	20250327	123100	8305501800	124100	124200	124300	124100	199
404	20250327	123000	8280784600	124300	124200	124300	124200	141
405	20250327	122900	8263270150	124200	124300	124300	124200	53
406	20250327	122800	8256683550	124200	124300	124400	124200	99
407	20250327	122700	8244378150	124300	124400	124400	124200	108
408	20250327	122600	8230953150	124300	124200	124300	124100	483
409	20250327	122500	8170955550	124200	124300	124350	124100	468
410	20250327	122400	8112806750	124300	124400	124400	124300	46
411	20250327	122300	8107086050	124400	124400	124400	124300	52
412	20250327	122200	8100617750	124400	124300	124400	124300	122
413	20250327	122100	8085442150	124400	124400	124400	124300	63
414	20250327	122000	8077607950	124400	124400	124400	124300	71
415	20250327	121900	8068776050	124300	124400	124400	124300	138
416	20250327	121800	8051612450	124400	124300	124400	124300	188
417	20250327	121700	8028231550	124400	124300	124400	124300	90
418	20250327	121600	8017040550	124300	124300	124400	124200	113
419	20250327	121500	8002993850	124300	124200	124400	124200	88
420	20250327	121400	7992051950	124400	124300	124400	124200	115
421	20250327	121300	7977755650	124300	124400	124400	124200	78
422	20250327	121200	7968059150	124300	124300	124400	124300	157
423	20250327	121100	7948532050	124300	124300	124400	124300	160
424	20250327	121000	7928640450	124400	124300	124400	124200	53
425	20250327	120900	7922047750	124200	124300	124400	124200	253
426	20250327	120800	7890602750	124300	124400	124400	124200	326
427	20250327	120700	7850101950	124400	124400	124400	124300	309
428	20250327	120600	7811674650	124400	124400	124400	124300	146
429	20250327	120500	7793514950	124300	124300	124400	124300	126
430	20250327	120400	7777842550	124400	124400	124400	124300	63
431	20250327	120300	7770005650	124400	124400	124400	124300	151
432	20250327	120200	7751231850	124300	124300	124400	124300	56
433	20250327	120100	7744267250	124300	124400	124400	124200	1062
434	20250327	120000	7612255350	124400	124300	124400	124300	391
435	20250327	115900	7563650850	124300	124200	124400	124200	1117
436	20250327	115800	7424795850	124200	124200	124300	124200	85
437	20250327	115700	7414234450	124300	124200	124300	124200	39
438	20250327	115600	7409388950	124300	124200	124300	124200	102
439	20250327	115500	7396714550	124100	124200	124300	124100	1178
440	20250327	115400	7250394950	124300	124200	124300	124200	77
441	20250327	115300	7240829250	124300	124300	124300	124200	56
442	20250327	115200	7233871650	124200	124100	124300	124100	1178
443	20250327	115100	7087600850	124200	124100	124200	124100	73
444	20250327	115000	7078538250	124100	124200	124200	124100	25
445	20250327	114900	7075435250	124100	124200	124200	124100	206
446	20250327	114800	7049853050	124200	124300	124300	124200	141
447	20250327	114700	7032338150	124200	124200	124200	124200	29
448	20250327	114600	7028736350	124300	124200	124300	124200	43
449	20250327	114500	7023394550	124200	124200	124300	124100	34
450	20250327	114400	7019171850	124200	124200	124300	124100	214
451	20250327	114300	6992590450	124200	124200	124200	124100	865
452	20250327	114200	6885157650	124100	124100	124100	124100	230
453	20250327	114100	6856614650	124100	124100	124100	124000	156
454	20250327	114000	6837261050	124100	123900	124100	123900	14
455	20250327	113900	6835524350	124000	124000	124100	124000	33
456	20250327	113800	6831431750	123900	124200	124200	123900	263
457	20250327	113700	6798804150	124100	124100	124200	124100	64
458	20250327	113600	6790859150	124200	124100	124200	124100	55
459	20250327	113500	6784032650	124100	124200	124200	124000	329
460	20250327	113400	6743205950	124100	124100	124200	124100	67
461	20250327	113300	6734888750	124100	124000	124100	124000	285
462	20250327	113200	6699520350	124100	124000	124100	123900	86
463	20250327	113100	6688855950	123900	123900	124000	123900	40
464	20250327	113000	6683898150	123900	124100	124100	123900	132
465	20250327	112900	6667531950	124100	123900	124100	123900	378
466	20250327	112800	6620664150	123900	123800	123900	123800	17
467	20250327	112700	6618559450	123900	123900	123900	123800	92
468	20250327	112600	6607163750	123800	123800	124000	123800	66
469	20250327	112500	6598984850	123800	124000	124000	123800	478
470	20250327	112400	6539715550	124000	123900	124100	123900	1105
471	20250327	112300	6402697650	123900	123900	124000	123800	85
472	20250327	112200	6392168150	123800	123800	123900	123800	186
473	20250327	112100	6369129150	123800	123800	123900	123800	24
474	20250327	112000	6366157350	123900	124000	124000	123800	172
475	20250327	111900	6344849050	123900	124000	124000	123900	155
476	20250327	111800	6325641850	123900	123900	123900	123900	107
477	20250327	111700	6312384550	123900	124000	124100	123900	130
478	20250327	111600	6296267950	124000	123900	124000	123900	591
479	20250327	111500	6222984850	123900	124000	124100	123900	395
480	20250327	111400	6174006150	124000	124000	124100	123900	1276
481	20250327	111300	6015659250	124100	123800	124100	123800	770
482	20250327	111200	5920184850	123900	123800	123900	123800	62
483	20250327	111100	5912506250	123800	123900	123900	123800	39
484	20250327	111000	5907675850	123900	123800	124000	123800	359
485	20250327	110900	5863191550	123900	123900	124000	123800	135
486	20250327	110800	5846464650	123900	123700	123900	123600	3056
487	20250327	110700	5468417050	123600	123600	123600	123500	159
488	20250327	110600	5448767950	123600	123600	123700	123600	24
489	20250327	110500	5445801050	123700	123700	123700	123600	127
490	20250327	110400	5430094550	123600	123700	123700	123600	45
491	20250327	110300	5424531650	123600	123700	123700	123600	47
492	20250327	110200	5418721150	123700	123700	123700	123600	178
493	20250327	110100	5396703050	123600	123500	123600	123500	128
494	20250327	110000	5380885250	123500	123500	123600	123500	71
495	20250327	105900	5372113750	123600	123600	123800	123500	758
496	20250327	105800	5278390650	123600	123600	123600	123500	59
497	20250327	105700	5271103050	123500	123500	123500	123400	39
498	20250327	105600	5266287350	123400	123500	123600	123400	163
499	20250327	105500	5246159850	123500	123600	123600	123500	291
500	20250327	105400	5210197450	123700	123700	123800	123600	270
501	20250327	105300	5176817950	123700	123700	123800	123700	44
502	20250327	105200	5171374050	123700	123700	123900	123600	32
503	20250327	105100	5167414850	123800	123800	123900	123700	67
504	20250327	105000	5159122550	123900	123500	123900	123500	86
505	20250327	104900	5148494650	123800	123600	123800	123600	412
506	20250327	104800	5097536650	123600	123600	123700	123500	69
507	20250327	104700	5089008150	123600	123500	123600	123500	67
508	20250327	104600	5080728150	123500	123600	123700	123400	327
509	20250327	104500	5040317150	123600	123500	123800	123500	283
510	20250327	104400	5005307950	123500	123600	123800	123500	659
511	20250327	104300	4923882050	123600	123800	123900	123600	224
512	20250327	104200	4896153950	123800	123800	123900	123800	38
513	20250327	104100	4891448950	123800	123900	123900	123800	42
514	20250327	104000	4886248450	123800	123800	123900	123800	267
515	20250327	103900	4853169350	123800	123900	123900	123800	160
516	20250327	103800	4833350550	123900	123800	123900	123800	76
517	20250327	103700	4823937550	123800	123800	123800	123800	5
518	20250327	103600	4823318550	123800	123800	123900	123800	73
519	20250327	103500	4814280150	123900	123900	124000	123900	487
520	20250327	103400	4753940750	123900	124100	124100	123900	114
521	20250327	103300	4739804750	124000	124000	124100	124000	74
522	20250327	103200	4730628250	124000	124000	124000	124000	92
523	20250327	103100	4719220250	124000	124000	124100	124000	35
524	20250327	103000	4714879550	124100	124100	124100	124000	648
525	20250327	102900	4634482950	124100	124200	124300	124100	221
526	20250327	102800	4607037750	124200	124200	124200	124200	177
527	20250327	102700	4585054350	124200	124300	124300	124100	388
528	20250327	102600	4536864450	124100	124200	124200	124100	260
529	20250327	102500	4504577950	124200	124200	124200	124100	748
530	20250327	102400	4411676850	124200	124200	124200	124100	157
531	20250327	102300	4392180350	124200	124200	124200	124200	121
532	20250327	102200	4377152150	124300	124200	124300	124200	138
533	20250327	102100	4360001950	124200	124100	124200	124000	550
534	20250327	102000	4291734750	124100	124100	124200	124100	46
535	20250327	101900	4286023150	124100	124200	124200	124100	305
536	20250327	101800	4248155650	124200	124100	124200	124100	47
537	20250327	101700	4242321350	124100	124200	124200	124100	45
538	20250327	101600	4236735050	124200	124000	124200	124000	50
539	20250327	101500	4230530550	124000	124000	124100	124000	849
540	20250327	101400	4125185250	124100	124100	124200	124000	946
541	20250327	101300	4007792950	124200	124200	124200	124100	106
542	20250327	101200	3994630350	124100	124100	124200	124100	125
543	20250327	101100	3979112850	124100	124000	124200	124000	896
544	20250327	101000	3867934150	123900	124000	124000	123900	38
545	20250327	100900	3863225150	124000	123900	124000	123900	59
546	20250327	100800	3855913650	123900	123900	124000	123900	116
547	20250327	100700	3841540450	123900	123800	124000	123700	427
548	20250327	100600	3788658350	123700	123400	123900	123300	5060
549	20250327	100500	3163506150	123400	123600	123600	123300	2625
550	20250327	100400	2839448750	123600	123700	123700	123600	30
551	20250327	100300	2835739550	123600	123700	123700	123600	380
552	20250327	100200	2788736350	123700	123700	123800	123700	91
553	20250327	100100	2777477550	123700	123800	123800	123700	56
554	20250327	100000	2770549050	123800	123800	123800	123700	52
555	20250327	095900	2764114550	123800	123700	123900	123700	121
556	20250327	095800	2749139050	123700	123800	123800	123600	113
557	20250327	095700	2735153550	123800	123800	123800	123600	119
558	20250327	095600	2720425750	123800	123700	123800	123700	45
559	20250327	095500	2714857750	123800	123800	123900	123700	173
560	20250327	095400	2693443150	123700	123800	123900	123700	201
561	20250327	095300	2668559050	123800	123700	123800	123700	276
562	20250327	095200	2634416450	123800	123800	123800	123600	674
563	20250327	095100	2550986650	123800	123900	123900	123800	42
564	20250327	095000	2545785850	123900	123900	123900	123800	141
565	20250327	094900	2528320550	124000	123800	124000	123800	138
566	20250327	094800	2511222050	123800	124000	124000	123800	209
567	20250327	094700	2485331850	124000	123900	124000	123900	50
568	20250327	094600	2479135350	123900	124000	124000	123900	46
569	20250327	094500	2473434150	123900	124000	124000	123900	388
570	20250327	094400	2425332750	124100	123900	124100	123900	93
571	20250327	094300	2413802050	124000	124000	124000	123800	517
572	20250327	094200	2349744750	124000	123900	124000	123900	35
573	20250327	094100	2345407050	123900	123900	124000	123900	39
574	20250327	094000	2340573550	124000	124000	124000	123900	340
575	20250327	093900	2298421550	123900	123900	124100	123900	447
576	20250327	093800	2243011250	124000	123900	124000	123900	63
577	20250327	093700	2235201750	123900	123900	124000	123800	120
578	20250327	093600	2220331850	123800	124000	124000	123800	67
579	20250327	093500	2212025650	123900	123800	123900	123600	863
580	20250327	093400	2105215950	123800	123900	123900	123800	75
581	20250327	093300	2095926750	123900	123900	123900	123800	29
582	20250327	093200	2092333950	123900	123800	123900	123700	213
583	20250327	093100	2065961850	123800	123900	124000	123700	534
584	20250327	093000	1999815450	124000	123900	124000	123800	633
585	20250327	092900	1921433150	123900	123900	124000	123800	149
586	20250327	092800	1902972150	123900	124000	124000	123800	218
587	20250327	092700	1875963850	124000	124000	124000	123900	173
588	20250327	092600	1854512150	124000	123900	124000	123900	59
589	20250327	092500	1847198050	123900	124100	124100	123800	647
590	20250327	092400	1767055950	124100	123900	124100	123800	465
591	20250327	092300	1709378350	123900	124000	124100	123800	442
592	20250327	092200	1654584650	124000	124000	124000	123900	153
593	20250327	092100	1635617550	124000	124000	124100	123900	335
594	20250327	092000	1594078650	124000	124000	124000	123900	127
595	20250327	091900	1578341450	124000	123900	124000	123800	1072
596	20250327	091800	1445523550	124000	124000	124200	123900	126
597	20250327	091700	1429896950	124000	124200	124200	124000	739
598	20250327	091600	1338171850	124200	124000	124200	124000	526
599	20250327	091500	1272935650	124100	123800	124100	123800	924
600	20250327	091400	1158374450	123700	123800	123800	123700	737
601	20250327	091300	1067195750	123700	123600	123700	123600	380
602	20250327	091200	1020210850	123600	123700	123800	123600	656
603	20250327	091100	939068650	123700	123600	123800	123600	557
604	20250327	091000	870176450	123600	123500	123600	123500	274
605	20250327	090900	836320150	123500	123500	123500	123500	39
606	20250327	090800	831503650	123500	123400	123500	123400	180
607	20250327	090700	809284700	123400	123400	123500	123400	202
608	20250327	090600	784352700	123400	123400	123400	123300	112
609	20250327	090500	770532700	123300	123200	123500	123200	699
610	20250327	090400	684344500	123200	123300	123300	123000	250
611	20250327	090300	653558900	123200	123000	123300	122850	782
612	20250327	090200	557399800	123000	122900	123000	122800	510
613	20250327	090100	494714000	122900	122900	122900	122600	2372
614	20250327	090000	203496700	123000	123000	123000	122800	1655