KissMeData/101360/min/candle-20250327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250327	201000	1994803825	26650	26650	26650	26650	4792
3	20250327	200900	1994803825	26650	26650	26650	26650	0
4	20250327	200800	1994803825	26650	26650	26650	26650	0
5	20250327	200700	1994803825	26650	26650	26650	26650	0
6	20250327	200600	1994803825	26650	26650	26650	26650	0
7	20250327	200500	1994803825	26650	26650	26650	26650	0
8	20250327	200400	1994803825	26650	26650	26650	26650	0
9	20250327	200300	1994803825	26650	26650	26650	26650	0
10	20250327	200200	1994803825	26650	26650	26650	26650	0
11	20250327	200100	1994803825	26650	26650	26650	26650	0
12	20250327	200000	1994803825	26650	26650	26650	26650	0
13	20250327	195900	1994803825	26650	26650	26650	26650	0
14	20250327	195800	1994803825	26650	26650	26650	26650	0
15	20250327	195700	1994803825	26650	26650	26650	26650	0
16	20250327	195600	1994803825	26650	26650	26650	26650	0
17	20250327	195500	1994803825	26650	26650	26650	26650	0
18	20250327	195400	1994803825	26650	26650	26650	26650	0
19	20250327	195300	1994803825	26650	26650	26650	26650	0
20	20250327	195200	1994803825	26650	26650	26650	26650	0
21	20250327	195100	1994803825	26650	26650	26650	26650	0
22	20250327	195000	1994803825	26650	26650	26650	26650	0
23	20250327	194900	1994803825	26650	26650	26650	26650	0
24	20250327	194800	1994803825	26650	26650	26650	26650	0
25	20250327	194700	1994803825	26650	26650	26650	26650	0
26	20250327	194600	1994803825	26650	26650	26650	26650	0
27	20250327	194500	1994803825	26650	26650	26650	26650	0
28	20250327	194400	1994803825	26650	26650	26650	26650	0
29	20250327	194300	1994803825	26650	26650	26650	26650	0
30	20250327	194200	1994803825	26650	26650	26650	26650	0
31	20250327	194100	1994803825	26650	26650	26650	26650	0
32	20250327	194000	1994803825	26650	26650	26650	26650	4792
33	20250327	193900	1994803825	26650	26650	26650	26650	0
34	20250327	193800	1994803825	26650	26650	26650	26650	0
35	20250327	193700	1994803825	26650	26650	26650	26650	0
36	20250327	193600	1994803825	26650	26650	26650	26650	0
37	20250327	193500	1994803825	26650	26650	26650	26650	0
38	20250327	193400	1994803825	26650	26650	26650	26650	0
39	20250327	193300	1994803825	26650	26650	26650	26650	0
40	20250327	193200	1994803825	26650	26650	26650	26650	0
41	20250327	193100	1994803825	26650	26650	26650	26650	0
42	20250327	193000	1994803825	26650	26650	26650	26650	0
43	20250327	192900	1994803825	26650	26650	26650	26650	0
44	20250327	192800	1994803825	26650	26650	26650	26650	0
45	20250327	192700	1994803825	26650	26650	26650	26650	0
46	20250327	192600	1994803825	26650	26650	26650	26650	0
47	20250327	192500	1994803825	26650	26650	26650	26650	0
48	20250327	192400	1994803825	26650	26650	26650	26650	0
49	20250327	192300	1994803825	26650	26650	26650	26650	0
50	20250327	192200	1994803825	26650	26650	26650	26650	0
51	20250327	192100	1994803825	26650	26650	26650	26650	0
52	20250327	192000	1994803825	26650	26650	26650	26650	0
53	20250327	191900	1994803825	26650	26650	26650	26650	0
54	20250327	191800	1994803825	26650	26650	26650	26650	0
55	20250327	191700	1994803825	26650	26650	26650	26650	0
56	20250327	191600	1994803825	26650	26650	26650	26650	0
57	20250327	191500	1994803825	26650	26650	26650	26650	0
58	20250327	191400	1994803825	26650	26650	26650	26650	0
59	20250327	191300	1994803825	26650	26650	26650	26650	0
60	20250327	191200	1994803825	26650	26650	26650	26650	0
61	20250327	191100	1994803825	26650	26650	26650	26650	0
62	20250327	191000	1994803825	26650	26650	26650	26650	4792
63	20250327	190900	1994803825	26650	26650	26650	26650	0
64	20250327	190800	1994803825	26650	26650	26650	26650	0
65	20250327	190700	1994803825	26650	26650	26650	26650	0
66	20250327	190600	1994803825	26650	26650	26650	26650	0
67	20250327	190500	1994803825	26650	26650	26650	26650	0
68	20250327	190400	1994803825	26650	26650	26650	26650	0
69	20250327	190300	1994803825	26650	26650	26650	26650	0
70	20250327	190200	1994803825	26650	26650	26650	26650	0
71	20250327	190100	1994803825	26650	26650	26650	26650	0
72	20250327	190000	1994803825	26650	26650	26650	26650	0
73	20250327	185900	1994803825	26650	26650	26650	26650	0
74	20250327	185800	1994803825	26650	26650	26650	26650	0
75	20250327	185700	1994803825	26650	26650	26650	26650	0
76	20250327	185600	1994803825	26650	26650	26650	26650	0
77	20250327	185500	1994803825	26650	26650	26650	26650	0
78	20250327	185400	1994803825	26650	26650	26650	26650	0
79	20250327	185300	1994803825	26650	26650	26650	26650	0
80	20250327	185200	1994803825	26650	26650	26650	26650	0
81	20250327	185100	1994803825	26650	26650	26650	26650	0
82	20250327	185000	1994803825	26650	26650	26650	26650	0
83	20250327	184900	1994803825	26650	26650	26650	26650	0
84	20250327	184800	1994803825	26650	26650	26650	26650	0
85	20250327	184700	1994803825	26650	26650	26650	26650	0
86	20250327	184600	1994803825	26650	26650	26650	26650	0
87	20250327	184500	1994803825	26650	26650	26650	26650	0
88	20250327	184400	1994803825	26650	26650	26650	26650	0
89	20250327	184300	1994803825	26650	26650	26650	26650	0
90	20250327	184200	1994803825	26650	26650	26650	26650	0
91	20250327	184100	1994803825	26650	26650	26650	26650	0
92	20250327	184000	1994803825	26650	26650	26650	26650	4792
93	20250327	183900	1994803825	26650	26650	26650	26650	0
94	20250327	183800	1994803825	26650	26650	26650	26650	0
95	20250327	183700	1994803825	26650	26650	26650	26650	0
96	20250327	183600	1994803825	26650	26650	26650	26650	0
97	20250327	183500	1994803825	26650	26650	26650	26650	0
98	20250327	183400	1994803825	26650	26650	26650	26650	0
99	20250327	183300	1994803825	26650	26650	26650	26650	0
100	20250327	183200	1994803825	26650	26650	26650	26650	0
101	20250327	183100	1994803825	26650	26650	26650	26650	0
102	20250327	183000	1994803825	26650	26650	26650	26650	0
103	20250327	182900	1994803825	26650	26650	26650	26650	0
104	20250327	182800	1994803825	26650	26650	26650	26650	0
105	20250327	182700	1994803825	26650	26650	26650	26650	0
106	20250327	182600	1994803825	26650	26650	26650	26650	0
107	20250327	182500	1994803825	26650	26650	26650	26650	0
108	20250327	182400	1994803825	26650	26650	26650	26650	0
109	20250327	182300	1994803825	26650	26650	26650	26650	0
110	20250327	182200	1994803825	26650	26650	26650	26650	0
111	20250327	182100	1994803825	26650	26650	26650	26650	0
112	20250327	182000	1994803825	26650	26650	26650	26650	0
113	20250327	181900	1994803825	26650	26650	26650	26650	0
114	20250327	181800	1994803825	26650	26650	26650	26650	0
115	20250327	181700	1994803825	26650	26650	26650	26650	0
116	20250327	181600	1994803825	26650	26650	26650	26650	0
117	20250327	181500	1994803825	26650	26650	26650	26650	0
118	20250327	181400	1994803825	26650	26650	26650	26650	0
119	20250327	181300	1994803825	26650	26650	26650	26650	0
120	20250327	181200	1994803825	26650	26650	26650	26650	0
121	20250327	181100	1994803825	26650	26650	26650	26650	0
122	20250327	181000	1994803825	26650	26650	26650	26650	4792
123	20250327	180900	1994803825	26650	26650	26650	26650	0
124	20250327	180800	1994803825	26650	26650	26650	26650	0
125	20250327	180700	1994803825	26650	26650	26650	26650	0
126	20250327	180600	1994803825	26650	26650	26650	26650	0
127	20250327	180500	1994803825	26650	26650	26650	26650	0
128	20250327	180400	1994803825	26650	26650	26650	26650	0
129	20250327	180300	1994803825	26650	26650	26650	26650	0
130	20250327	180200	1994803825	26650	26650	26650	26650	0
131	20250327	180100	1994803825	26650	26650	26650	26650	0
132	20250327	180000	1994803825	26650	26650	26650	26650	0
133	20250327	175900	1994803825	26650	26650	26650	26650	0
134	20250327	175800	1994803825	26650	26650	26650	26650	0
135	20250327	175700	1994803825	26650	26650	26650	26650	0
136	20250327	175600	1994803825	26650	26650	26650	26650	0
137	20250327	175500	1994803825	26650	26650	26650	26650	0
138	20250327	175400	1994803825	26650	26650	26650	26650	0
139	20250327	175300	1994803825	26650	26650	26650	26650	0
140	20250327	175200	1994803825	26650	26650	26650	26650	0
141	20250327	175100	1994803825	26650	26650	26650	26650	0
142	20250327	175000	1994803825	26650	26650	26650	26650	0
143	20250327	174900	1994803825	26650	26650	26650	26650	0
144	20250327	174800	1994803825	26650	26650	26650	26650	0
145	20250327	174700	1994803825	26650	26650	26650	26650	0
146	20250327	174600	1994803825	26650	26650	26650	26650	0
147	20250327	174500	1994803825	26650	26650	26650	26650	0
148	20250327	174400	1994803825	26650	26650	26650	26650	0
149	20250327	174300	1994803825	26650	26650	26650	26650	0
150	20250327	174200	1994803825	26650	26650	26650	26650	0
151	20250327	174100	1994803825	26650	26650	26650	26650	0
152	20250327	174000	1994803825	26650	26650	26650	26650	4792
153	20250327	173900	1994803825	26650	26650	26650	26650	0
154	20250327	173800	1994803825	26650	26650	26650	26650	0
155	20250327	173700	1994803825	26650	26650	26650	26650	0
156	20250327	173600	1994803825	26650	26650	26650	26650	0
157	20250327	173500	1994803825	26650	26650	26650	26650	0
158	20250327	173400	1994803825	26650	26650	26650	26650	0
159	20250327	173300	1994803825	26650	26650	26650	26650	0
160	20250327	173200	1994803825	26650	26650	26650	26650	0
161	20250327	173100	1994803825	26650	26650	26650	26650	0
162	20250327	173000	1994803825	26650	26650	26650	26650	0
163	20250327	172900	1994803825	26650	26650	26650	26650	0
164	20250327	172800	1994803825	26650	26650	26650	26650	0
165	20250327	172700	1994803825	26650	26650	26650	26650	0
166	20250327	172600	1994803825	26650	26650	26650	26650	0
167	20250327	172500	1994803825	26650	26650	26650	26650	0
168	20250327	172400	1994803825	26650	26650	26650	26650	0
169	20250327	172300	1994803825	26650	26650	26650	26650	0
170	20250327	172200	1994803825	26650	26650	26650	26650	0
171	20250327	172100	1994803825	26650	26650	26650	26650	0
172	20250327	172000	1994803825	26650	26650	26650	26650	0
173	20250327	171900	1994803825	26650	26650	26650	26650	0
174	20250327	171800	1994803825	26650	26650	26650	26650	0
175	20250327	171700	1994803825	26650	26650	26650	26650	0
176	20250327	171600	1994803825	26650	26650	26650	26650	0
177	20250327	171500	1994803825	26650	26650	26650	26650	0
178	20250327	171400	1994803825	26650	26650	26650	26650	0
179	20250327	171300	1994803825	26650	26650	26650	26650	0
180	20250327	171200	1994803825	26650	26650	26650	26650	0
181	20250327	171100	1994803825	26650	26650	26650	26650	0
182	20250327	171000	1994803825	26650	26650	26650	26650	4792
183	20250327	170900	1994803825	26650	26650	26650	26650	0
184	20250327	170800	1994803825	26650	26650	26650	26650	0
185	20250327	170700	1994803825	26650	26650	26650	26650	0
186	20250327	170600	1994803825	26650	26650	26650	26650	0
187	20250327	170500	1994803825	26650	26650	26650	26650	0
188	20250327	170400	1994803825	26650	26650	26650	26650	0
189	20250327	170300	1994803825	26650	26650	26650	26650	0
190	20250327	170200	1994803825	26650	26650	26650	26650	0
191	20250327	170100	1994803825	26650	26650	26650	26650	0
192	20250327	170000	1994803825	26650	26650	26650	26650	0
193	20250327	165900	1994803825	26650	26650	26650	26650	0
194	20250327	165800	1994803825	26650	26650	26650	26650	0
195	20250327	165700	1994803825	26650	26650	26650	26650	0
196	20250327	165600	1994803825	26650	26650	26650	26650	0
197	20250327	165500	1994803825	26650	26650	26650	26650	0
198	20250327	165400	1994803825	26650	26650	26650	26650	0
199	20250327	165300	1994803825	26650	26650	26650	26650	0
200	20250327	165200	1994803825	26650	26650	26650	26650	0
201	20250327	165100	1994803825	26650	26650	26650	26650	0
202	20250327	165000	1994803825	26650	26650	26650	26650	0
203	20250327	164900	1994803825	26650	26650	26650	26650	0
204	20250327	164800	1994803825	26650	26650	26650	26650	0
205	20250327	164700	1994803825	26650	26650	26650	26650	0
206	20250327	164600	1994803825	26650	26650	26650	26650	0
207	20250327	164500	1994803825	26650	26650	26650	26650	0
208	20250327	164400	1994803825	26650	26650	26650	26650	0
209	20250327	164300	1994803825	26650	26650	26650	26650	0
210	20250327	164200	1994803825	26650	26650	26650	26650	0
211	20250327	164100	1994803825	26650	26650	26650	26650	0
212	20250327	164000	1994803825	26650	26650	26650	26650	4792
213	20250327	163900	1994803825	26650	26650	26650	26650	0
214	20250327	163800	1994803825	26650	26650	26650	26650	0
215	20250327	163700	1994803825	26650	26650	26650	26650	0
216	20250327	163600	1994803825	26650	26650	26650	26650	0
217	20250327	163500	1994803825	26650	26650	26650	26650	0
218	20250327	163400	1994803825	26650	26650	26650	26650	0
219	20250327	163300	1994803825	26650	26650	26650	26650	0
220	20250327	163200	1994803825	26650	26650	26650	26650	0
221	20250327	163100	1994803825	26650	26650	26650	26650	0
222	20250327	163000	1994803825	26650	26650	26650	26650	0
223	20250327	162900	1994803825	26650	26650	26650	26650	0
224	20250327	162800	1994803825	26650	26650	26650	26650	0
225	20250327	162700	1994803825	26650	26650	26650	26650	0
226	20250327	162600	1994803825	26650	26650	26650	26650	0
227	20250327	162500	1994803825	26650	26650	26650	26650	0
228	20250327	162400	1994803825	26650	26650	26650	26650	0
229	20250327	162300	1994803825	26650	26650	26650	26650	0
230	20250327	162200	1994803825	26650	26650	26650	26650	0
231	20250327	162100	1994803825	26650	26650	26650	26650	0
232	20250327	162000	1994803825	26650	26650	26650	26650	0
233	20250327	161900	1994803825	26650	26650	26650	26650	0
234	20250327	161800	1994803825	26650	26650	26650	26650	0
235	20250327	161700	1994803825	26650	26650	26650	26650	0
236	20250327	161600	1994803825	26650	26650	26650	26650	0
237	20250327	161500	1994803825	26650	26650	26650	26650	0
238	20250327	161400	1994803825	26650	26650	26650	26650	0
239	20250327	161300	1994803825	26650	26650	26650	26650	0
240	20250327	161200	1994803825	26650	26650	26650	26650	0
241	20250327	161100	1994803825	26650	26650	26650	26650	0
242	20250327	161000	1994803825	26650	26650	26650	26650	4792
243	20250327	160900	1994803825	26650	26650	26650	26650	0
244	20250327	160800	1994803825	26650	26650	26650	26650	0
245	20250327	160700	1994803825	26650	26650	26650	26650	0
246	20250327	160600	1994803825	26650	26650	26650	26650	0
247	20250327	160500	1994803825	26650	26650	26650	26650	0
248	20250327	160400	1994803825	26650	26650	26650	26650	0
249	20250327	160300	1994803825	26650	26650	26650	26650	0
250	20250327	160200	1994803825	26650	26650	26650	26650	0
251	20250327	160100	1994803825	26650	26650	26650	26650	0
252	20250327	160000	1994803825	26650	26650	26650	26650	0
253	20250327	155900	1994803825	26650	26650	26650	26650	0
254	20250327	155800	1994803825	26650	26650	26650	26650	0
255	20250327	155700	1994803825	26650	26650	26650	26650	0
256	20250327	155600	1994803825	26650	26650	26650	26650	0
257	20250327	155500	1994803825	26650	26650	26650	26650	0
258	20250327	155400	1994803825	26650	26650	26650	26650	0
259	20250327	155300	1994803825	26650	26650	26650	26650	0
260	20250327	155200	1994803825	26650	26650	26650	26650	0
261	20250327	155100	1994803825	26650	26650	26650	26650	0
262	20250327	155000	1994803825	26650	26650	26650	26650	0
263	20250327	154900	1994803825	26650	26650	26650	26650	0
264	20250327	154800	1994803825	26650	26650	26650	26650	0
265	20250327	154700	1994803825	26650	26650	26650	26650	0
266	20250327	154600	1994803825	26650	26650	26650	26650	0
267	20250327	154500	1994803825	26650	26650	26650	26650	0
268	20250327	154400	1994803825	26650	26650	26650	26650	0
269	20250327	154300	1994803825	26650	26650	26650	26650	0
270	20250327	154200	1994803825	26650	26650	26650	26650	0
271	20250327	154100	1994803825	26650	26650	26650	26650	0
272	20250327	154000	1994803825	26650	26650	26650	26650	4792
273	20250327	153900	1994803825	26650	26650	26650	26650	0
274	20250327	153800	1994803825	26650	26650	26650	26650	0
275	20250327	153700	1994803825	26650	26650	26650	26650	0
276	20250327	153600	1994803825	26650	26650	26650	26650	0
277	20250327	153500	1994803825	26650	26650	26650	26650	0
278	20250327	153400	1994803825	26650	26650	26650	26650	0
279	20250327	153300	1994803825	26650	26650	26650	26650	0
280	20250327	153200	1994803825	26650	26650	26650	26650	0
281	20250327	153100	1994803825	26650	26650	26650	26650	0
282	20250327	153000	1994803825	26650	26650	26650	26650	4792
283	20250327	152900	1867097025	26700	26700	26700	26700	0
284	20250327	152800	1867097025	26700	26700	26700	26700	0
285	20250327	152700	1867097025	26700	26700	26700	26700	0
286	20250327	152600	1867097025	26700	26700	26700	26700	0
287	20250327	152500	1867097025	26700	26700	26700	26700	0
288	20250327	152400	1867097025	26700	26700	26700	26700	0
289	20250327	152300	1867097025	26700	26700	26700	26700	0
290	20250327	152200	1867097025	26700	26700	26700	26700	0
291	20250327	152100	1867097025	26700	26700	26700	26700	0
292	20250327	152000	1867097025	26700	26700	26700	26700	0
293	20250327	151900	1867097025	26700	26700	26750	26650	735
294	20250327	151800	1847473475	26700	26700	26700	26700	1
295	20250327	151700	1847446775	26750	26700	26750	26700	1361
296	20250327	151600	1811092325	26700	26700	26750	26700	1367
297	20250327	151500	1774592625	26700	26750	26750	26700	176
298	20250327	151400	1769891425	26700	26700	26750	26700	524
299	20250327	151300	1755879575	26700	26750	26800	26700	635
300	20250327	151200	1738895975	26750	26750	26800	26750	236
301	20250327	151100	1732578675	26750	26800	26800	26750	261
302	20250327	151000	1725591675	26800	26750	26800	26750	222
303	20250327	150900	1719646275	26750	26750	26800	26750	342
304	20250327	150800	1710494675	26750	26800	26800	26750	246
305	20250327	150700	1703910425	26800	26800	26800	26750	258
306	20250327	150600	1696999075	26800	26700	26800	26700	512
307	20250327	150500	1683285775	26750	26700	26750	26700	193
308	20250327	150400	1678128775	26750	26750	26750	26750	28
309	20250327	150300	1677379775	26750	26750	26750	26750	202
310	20250327	150200	1671976275	26750	26750	26750	26750	135
311	20250327	150100	1668365025	26750	26750	26750	26750	6
312	20250327	150000	1668204525	26750	26750	26750	26750	547
313	20250327	145900	1653572275	26750	26750	26750	26750	129
314	20250327	145800	1650121525	26750	26750	26750	26750	20
315	20250327	145700	1649586525	26750	26750	26800	26750	224
316	20250327	145600	1643594475	26750	26800	26800	26750	1009
317	20250327	145500	1616603675	26800	26800	26800	26800	17
318	20250327	145400	1616148075	26800	26800	26800	26750	51
319	20250327	145300	1614783525	26800	26800	26800	26800	231
320	20250327	145200	1608592725	26800	26800	26800	26800	113
321	20250327	145100	1605564325	26750	26800	26800	26750	96
322	20250327	145000	1602992625	26750	26800	26800	26750	2165
323	20250327	144900	1545047925	26800	26800	26800	26800	317
324	20250327	144800	1536552325	26850	26850	26850	26850	1
325	20250327	144700	1536525475	26850	26850	26850	26800	388
326	20250327	144600	1526126725	26850	26850	26850	26850	3
327	20250327	144500	1526046175	26850	26800	26850	26800	327
328	20250327	144400	1517266825	26800	26850	26850	26800	69
329	20250327	144300	1515416625	26850	26850	26850	26850	7
330	20250327	144200	1515228675	26850	26850	26850	26850	21
331	20250327	144100	1514664825	26850	26825	26900	26825	377
332	20250327	144000	1504542000	26800	26850	26850	26800	181
333	20250327	143900	1499690400	26850	26850	26850	26850	410
334	20250327	143800	1488681900	26850	26850	26900	26850	369
335	20250327	143700	1478773700	26850	26900	26900	26850	418
336	20250327	143600	1467537700	26950	26950	26950	26950	3
337	20250327	143500	1467456850	26950	26950	26950	26950	265
338	20250327	143400	1460315100	26950	26950	26950	26950	117
339	20250327	143300	1457161950	26950	26950	26950	26850	140
340	20250327	143200	1453397600	27000	27000	27000	27000	69
341	20250327	143100	1451534600	27000	27000	27000	26950	3
342	20250327	143000	1451453650	26900	26950	27000	26900	112
343	20250327	142900	1448434800	26950	27050	27050	26700	15581
344	20250327	142800	1029936600	27000	27050	27050	27000	111
345	20250327	142700	1026939550	27000	27000	27050	27000	150
346	20250327	142600	1022884575	27050	27050	27050	27050	22
347	20250327	142500	1022289475	27000	27050	27050	27000	997
348	20250327	142400	995368825	27000	27000	27000	27000	400
349	20250327	142300	984568825	27050	27050	27050	27050	11
350	20250327	142200	984271275	27050	27000	27050	27000	19
351	20250327	142100	983757375	27050	27050	27050	27050	219
352	20250327	142000	977833425	27050	27050	27050	27050	3
353	20250327	141900	977752275	27050	27050	27050	27050	31
354	20250327	141800	976913725	27050	27050	27050	27050	0
355	20250327	141700	976913725	27050	27050	27050	27050	149
356	20250327	141600	972883275	27050	27050	27050	27050	5
357	20250327	141500	972748025	27050	27050	27050	27050	424
358	20250327	141400	961278825	27050	27050	27050	27050	0
359	20250327	141300	961278825	27050	27050	27050	27050	55
360	20250327	141200	959791075	27050	27050	27050	27050	30
361	20250327	141100	958979575	27050	27050	27050	27050	196
362	20250327	141000	953677775	27100	27100	27100	27100	223
363	20250327	140900	947634475	27050	27050	27050	27050	1
364	20250327	140800	947607425	27050	27050	27100	27050	370
365	20250327	140700	937598575	27100	27100	27100	27100	50
366	20250327	140600	936243575	27100	27100	27100	27100	361
367	20250327	140500	926460475	27100	27100	27100	27100	0
368	20250327	140400	926460475	27100	27100	27100	27100	100
369	20250327	140300	923750475	27100	27100	27100	27100	0
370	20250327	140200	923750475	27100	27100	27100	27100	24
371	20250327	140100	923100075	27050	27050	27050	27050	0
372	20250327	140000	923100075	27050	27050	27050	27050	0
373	20250327	135900	923100075	27050	27050	27050	27050	0
374	20250327	135800	923100075	27050	27050	27050	27050	374
375	20250327	135700	912983375	27050	27050	27050	27050	0
376	20250327	135600	912983375	27050	27050	27050	27050	56
377	20250327	135500	911468575	27050	27050	27050	27050	0
378	20250327	135400	911468575	27050	27050	27050	27050	37
379	20250327	135300	910467725	27050	27050	27050	27050	40
380	20250327	135200	909385725	27050	27050	27050	27050	26
381	20250327	135100	908682425	27050	27050	27050	27050	150
382	20250327	135000	904624925	27050	27050	27100	27050	101
383	20250327	134900	901892525	27050	27050	27050	27050	33
384	20250327	134800	900999875	27050	27050	27050	27050	100
385	20250327	134700	898294875	27050	27050	27050	27050	0
386	20250327	134600	898294875	27050	27000	27050	27000	3
387	20250327	134500	898213775	27000	27000	27000	27000	28
388	20250327	134400	897457775	27000	27050	27050	27000	218
389	20250327	134300	891561775	27050	27050	27050	27050	10
390	20250327	134200	891291275	27050	27050	27050	27000	578
391	20250327	134100	875656425	27050	27050	27050	27050	85
392	20250327	134000	873357175	27050	27050	27050	27050	34
393	20250327	133900	872437475	27100	27100	27100	27100	0
394	20250327	133800	872437475	27100	27050	27100	27050	54
395	20250327	133700	870976725	27050	27000	27050	27000	202
396	20250327	133600	865512725	27000	27100	27100	27000	52
397	20250327	133500	864107925	27100	27000	27100	27000	68
398	20250327	133400	862271125	27000	27000	27000	27000	24
399	20250327	133300	861623125	27000	27000	27000	27000	0
400	20250327	133200	861623125	27000	27000	27000	27000	0
401	20250327	133100	861623125	27000	27000	27000	27000	0
402	20250327	133000	861623125	27000	27000	27000	27000	348
403	20250327	132900	852227125	27000	27000	27000	27000	0
404	20250327	132800	852227125	27000	27000	27000	27000	0
405	20250327	132700	852227125	27000	27000	27000	27000	0
406	20250327	132600	852227125	27000	27000	27000	27000	25
407	20250327	132500	851552125	27000	27000	27100	27000	511
408	20250327	132400	837754775	27050	27050	27050	27050	20
409	20250327	132300	837213775	27075	27075	27075	27075	10
410	20250327	132200	836943025	27050	27050	27050	27050	3
411	20250327	132100	836861875	27050	27050	27050	27050	0
412	20250327	132000	836861875	27050	27050	27050	27050	0
413	20250327	131900	836861875	27050	27050	27050	27050	5
414	20250327	131800	836726625	27050	27050	27050	27050	1
415	20250327	131700	836699575	27000	27050	27050	27000	100
416	20250327	131600	833997625	27100	27100	27100	27100	0
417	20250327	131500	833997625	27100	27100	27100	27100	0
418	20250327	131400	833997625	27100	27100	27100	27100	0
419	20250327	131300	833997625	27100	27050	27100	27000	1010
420	20250327	131200	806725725	27100	27100	27100	27100	106
421	20250327	131100	803853125	27100	27100	27100	27100	0
422	20250327	131000	803853125	27100	27100	27100	27100	0
423	20250327	130900	803853125	27100	27100	27100	27100	1
424	20250327	130800	803826025	27100	27100	27100	27100	70
425	20250327	130700	801929025	27100	27050	27100	27050	260
426	20250327	130600	794883175	27050	27100	27100	27050	512
427	20250327	130500	781030675	27050	27050	27050	27050	0
428	20250327	130400	781030675	27050	27050	27050	27050	0
429	20250327	130300	781030675	27050	27050	27050	27050	0
430	20250327	130200	781030675	27050	27050	27050	27050	0
431	20250327	130100	781030675	27050	27050	27050	27050	0
432	20250327	130000	781030675	27050	27050	27050	27050	0
433	20250327	125900	781030675	27050	27050	27050	27050	0
434	20250327	125800	781030675	27050	27050	27050	27050	0
435	20250327	125700	781030675	27050	27050	27050	27050	150
436	20250327	125600	776973175	27050	27050	27050	27050	10
437	20250327	125500	776702675	27050	27100	27100	27050	1012
438	20250327	125400	749328025	27100	27100	27100	27100	303
439	20250327	125300	741116725	27050	27050	27050	27050	0
440	20250327	125200	741116725	27050	27050	27050	27050	0
441	20250327	125100	741116725	27050	27050	27050	27050	0
442	20250327	125000	741116725	27050	27100	27100	27050	103
443	20250327	124900	738330125	27050	27050	27050	27050	0
444	20250327	124800	738330125	27050	27050	27050	27050	10
445	20250327	124700	738059625	27050	27050	27050	27050	500
446	20250327	124600	724534625	27050	27050	27050	27050	165
447	20250327	124500	720071375	27050	27050	27050	27050	27
448	20250327	124400	719341025	27100	27100	27100	27100	1
449	20250327	124300	719313925	27100	27100	27100	27100	0
450	20250327	124200	719313925	27100	27100	27100	27100	0
451	20250327	124100	719313925	27100	27100	27100	27100	1
452	20250327	124000	719286825	27050	27050	27050	27050	10
453	20250327	123900	719016325	27050	27050	27050	27050	0
454	20250327	123800	719016325	27050	27050	27050	27050	5
455	20250327	123700	718881075	27050	27050	27050	27050	60
456	20250327	123600	717258075	27050	27050	27050	27050	20
457	20250327	123500	716717075	27100	27100	27100	27100	0
458	20250327	123400	716717075	27100	27100	27100	27100	0
459	20250327	123300	716717075	27100	27050	27100	27050	23
460	20250327	123200	716094875	27050	27050	27100	27050	26
461	20250327	123100	715391325	27050	27050	27050	27050	19
462	20250327	123000	714877375	27050	27050	27050	27050	1565
463	20250327	122900	672544125	27050	27050	27050	27050	100
464	20250327	122800	669839125	27050	27050	27050	27050	0
465	20250327	122700	669839125	27050	27050	27050	27050	20
466	20250327	122600	669298125	27050	27050	27050	27050	20
467	20250327	122500	668757125	27100	27100	27100	27100	3
468	20250327	122400	668675825	27100	27100	27100	27100	3
469	20250327	122300	668594525	27100	27150	27150	27100	42
470	20250327	122200	667455725	27150	27150	27150	27150	0
471	20250327	122100	667455725	27150	27150	27150	27150	1
472	20250327	122000	667428575	27100	27100	27100	27100	47
473	20250327	121900	666154875	27050	27050	27050	27050	0
474	20250327	121800	666154875	27050	27050	27050	27050	28
475	20250327	121700	665397475	27050	27050	27050	27050	4
476	20250327	121600	665289275	27050	27050	27050	27050	154
477	20250327	121500	661123575	27050	27050	27050	27050	30
478	20250327	121400	660312075	27050	27050	27050	27050	0
479	20250327	121300	660312075	27050	27100	27100	27050	29
480	20250327	121200	659527575	27100	27100	27100	27100	0
481	20250327	121100	659527575	27100	27100	27100	27100	20
482	20250327	121000	658985575	27100	27100	27100	27100	0
483	20250327	120900	658985575	27100	27100	27100	27100	41
484	20250327	120800	657874475	27100	27100	27100	27100	244
485	20250327	120700	651262075	27100	27100	27100	27100	107
486	20250327	120600	648362375	27150	27150	27150	27150	0
487	20250327	120500	648362375	27150	27150	27150	27150	1
488	20250327	120400	648335225	27150	27200	27200	27150	539
489	20250327	120300	633692375	27200	27200	27200	27200	33
490	20250327	120200	632794775	27200	27200	27200	27200	0
491	20250327	120100	632794775	27200	27200	27200	27200	0
492	20250327	120000	632794775	27200	27200	27200	27200	88
493	20250327	115900	630401175	27200	27200	27200	27200	0
494	20250327	115800	630401175	27200	27200	27200	27200	0
495	20250327	115700	630401175	27200	27200	27200	27200	10
496	20250327	115600	630129175	27150	27150	27150	27150	0
497	20250327	115500	630129175	27150	27150	27150	27150	9
498	20250327	115400	629884825	27150	27150	27150	27150	0
499	20250327	115300	629884825	27150	27150	27150	27150	0
500	20250327	115200	629884825	27150	27150	27150	27150	1
501	20250327	115100	629857675	27150	27150	27150	27150	11
502	20250327	115000	629559025	27150	27150	27150	27150	26
503	20250327	114900	628853125	27150	27150	27150	27150	0
504	20250327	114800	628853125	27150	27150	27150	27150	0
505	20250327	114700	628853125	27150	27150	27150	27150	0
506	20250327	114600	628853125	27150	27150	27150	27150	0
507	20250327	114500	628853125	27150	27150	27150	27150	0
508	20250327	114400	628853125	27150	27150	27150	27150	0
509	20250327	114300	628853125	27150	27100	27150	27100	24
510	20250327	114200	628201725	27150	27150	27150	27150	3
511	20250327	114100	628120275	27150	27150	27150	27150	0
512	20250327	114000	628120275	27150	27150	27150	27150	0
513	20250327	113900	628120275	27150	27150	27150	27150	100
514	20250327	113800	625405275	27150	27150	27150	27150	28
515	20250327	113700	624645075	27150	27150	27150	27150	0
516	20250327	113600	624645075	27150	27100	27150	27100	101
517	20250327	113500	621903175	27150	27150	27150	27150	10
518	20250327	113400	621631675	27150	27150	27150	27150	2
519	20250327	113300	621577375	27150	27200	27200	27150	329
520	20250327	113200	612632225	27150	27150	27150	27150	10
521	20250327	113100	612360725	27150	27150	27150	27150	170
522	20250327	113000	607745225	27150	27150	27150	27150	10
523	20250327	112900	607473725	27100	27150	27150	27100	600
524	20250327	112800	591213225	27150	27150	27150	27150	201
525	20250327	112700	585756075	27150	27200	27200	27150	20
526	20250327	112600	585212925	27200	27200	27200	27200	12
527	20250327	112500	584886525	27150	27150	27150	27150	0
528	20250327	112400	584886525	27150	27200	27200	27150	175
529	20250327	112300	580127725	27150	27150	27150	27150	0
530	20250327	112200	580127725	27150	27150	27150	27150	0
531	20250327	112100	580127725	27150	27200	27200	27150	553
532	20250327	112000	565106525	27200	27200	27200	27200	321
533	20250327	111900	556375325	27200	27250	27250	27200	6
534	20250327	111800	556211875	27250	27250	27250	27250	15
535	20250327	111700	555803125	27250	27250	27250	27250	77
536	20250327	111600	553704875	27250	27250	27250	27250	41
537	20250327	111500	552587625	27350	27350	27350	27350	7
538	20250327	111400	552396175	27400	27250	27400	27250	334
539	20250327	111300	543277025	27250	27250	27250	27250	0
540	20250327	111200	543277025	27250	27250	27250	27250	8
541	20250327	111100	543059025	27250	27250	27250	27250	25
542	20250327	111000	542377775	27200	27200	27200	27200	0
543	20250327	110900	542377775	27200	27200	27200	27200	81
544	20250327	110800	540174575	27200	27250	27250	27200	81
545	20250327	110700	537968575	27200	27200	27200	27200	0
546	20250327	110600	537968575	27200	27250	27250	27200	62
547	20250327	110500	536282125	27200	27200	27200	27200	0
548	20250327	110400	536282125	27200	27200	27200	27200	0
549	20250327	110300	536282125	27200	27200	27200	27200	1
550	20250327	110200	536254925	27200	27250	27250	27200	53
551	20250327	110100	534813275	27300	27300	27300	27250	12
552	20250327	110000	534486175	27200	27200	27200	27200	0
553	20250327	105900	534486175	27200	27200	27200	27200	0
554	20250327	105800	534486175	27200	27200	27200	27200	20
555	20250327	105700	533942175	27200	27200	27200	27200	100
556	20250327	105600	531222175	27200	27250	27250	27200	121
557	20250327	105500	527925425	27250	27250	27250	27250	152
558	20250327	105400	523783425	27300	27300	27300	27300	28
559	20250327	105300	523019025	27300	27300	27300	27300	220
560	20250327	105200	517013025	27300	27300	27300	27300	0
561	20250327	105100	517013025	27300	27300	27300	27300	22
562	20250327	105000	516412425	27300	27300	27300	27300	233
563	20250327	104900	510051525	27300	27250	27300	27250	29
564	20250327	104800	509260025	27250	27250	27250	27250	442
565	20250327	104700	497215525	27250	27300	27300	27250	110
566	20250327	104600	494217525	27300	27300	27300	27300	204
567	20250327	104500	488648325	27350	27350	27350	27350	1
568	20250327	104400	488620975	27350	27350	27350	27350	108
569	20250327	104300	485667175	27300	27300	27300	27300	0
570	20250327	104200	485667175	27300	27350	27350	27300	158
571	20250327	104100	481347475	27350	27350	27350	27350	23
572	20250327	104000	480718425	27350	27350	27350	27300	360
573	20250327	103900	470884925	27350	27350	27350	27350	0
574	20250327	103800	470884925	27350	27500	27500	27300	855
575	20250327	103700	447530475	27350	27350	27350	27350	15
576	20250327	103600	447120225	27350	27350	27350	27350	340
577	20250327	103500	437821225	27350	27350	27350	27350	72
578	20250327	103400	435852025	27400	27400	27400	27400	300
579	20250327	103300	427632025	27350	27350	27350	27350	0
580	20250327	103200	427632025	27350	27400	27400	27350	698
581	20250327	103100	408516325	27500	27500	27500	27500	2
582	20250327	103000	408461325	27400	27400	27400	27400	1
583	20250327	102900	408433925	27400	27350	27400	27350	176
584	20250327	102800	403617825	27350	27350	27350	27350	224
585	20250327	102700	397491425	27350	27350	27350	27350	9
586	20250327	102600	397245275	27350	27350	27350	27350	130
587	20250327	102500	393689775	27350	27350	27350	27350	58
588	20250327	102400	392103475	27350	27350	27350	27350	109
589	20250327	102300	389122325	27350	27350	27350	27350	0
590	20250327	102200	389122325	27350	27350	27350	27350	0
591	20250327	102100	389122325	27350	27350	27350	27350	188
592	20250327	102000	383980525	27350	27350	27350	27350	0
593	20250327	101900	383980525	27350	27350	27350	27350	0
594	20250327	101800	383980525	27350	27350	27350	27350	3
595	20250327	101700	383898475	27350	27350	27350	27350	30
596	20250327	101600	383077975	27350	27400	27400	27350	49
597	20250327	101500	381737525	27400	27400	27400	27400	52
598	20250327	101400	380312725	27400	27400	27400	27400	40
599	20250327	101300	379216725	27400	27400	27400	27400	2
600	20250327	101200	379161925	27400	27400	27400	27400	30
601	20250327	101100	378339925	27400	27350	27400	27350	341
602	20250327	101000	368997725	27350	27350	27350	27350	255
603	20250327	100900	362023475	27300	27300	27300	27300	0
604	20250327	100800	362023475	27300	27300	27300	27300	100
605	20250327	100700	359293475	27300	27300	27300	27300	0
606	20250327	100600	359293475	27300	27300	27300	27300	20
607	20250327	100500	358747475	27300	27300	27300	27300	100
608	20250327	100400	356017475	27300	27300	27300	27300	2
609	20250327	100300	355962875	27350	27350	27350	27350	10
610	20250327	100200	355689375	27350	27350	27350	27350	0
611	20250327	100100	355689375	27350	27350	27350	27350	66
612	20250327	100000	353884275	27350	27350	27350	27350	1
613	20250327	095900	353856925	27350	27350	27350	27350	0
614	20250327	095800	353856925	27350	27350	27350	27350	58
615	20250327	095700	352270625	27350	27400	27400	27350	4
616	20250327	095600	352161075	27350	27350	27350	27350	18
617	20250327	095500	351668775	27400	27400	27400	27400	5
618	20250327	095400	351531775	27400	27350	27400	27350	41
619	20250327	095300	350410125	27400	27400	27400	27400	1
620	20250327	095200	350382725	27400	27400	27400	27400	7
621	20250327	095100	350190925	27350	27400	27400	27350	1015
622	20250327	095000	322427375	27400	27400	27400	27400	28
623	20250327	094900	321660175	27400	27400	27400	27400	2
624	20250327	094800	321605375	27400	27450	27450	27400	125
625	20250327	094700	318177725	27450	27450	27450	27400	76
626	20250327	094600	316092225	27450	27450	27450	27450	185
627	20250327	094500	311013975	27450	27400	27450	27400	38
628	20250327	094400	309972725	27400	27400	27400	27400	27
629	20250327	094300	309232925	27400	27400	27400	27400	51
630	20250327	094200	307835525	27350	27350	27350	27350	120
631	20250327	094100	304553525	27350	27350	27400	27350	431
632	20250327	094000	292765625	27400	27400	27400	27400	2
633	20250327	093900	292710825	27400	27400	27400	27400	431
634	20250327	093800	280901425	27400	27400	27400	27400	0
635	20250327	093700	280901425	27400	27400	27400	27400	286
636	20250327	093600	273065025	27400	27400	27400	27400	304
637	20250327	093500	264735425	27400	27350	27400	27350	528
638	20250327	093400	250294575	27400	27400	27400	27400	0
639	20250327	093300	250294575	27400	27400	27400	27400	53
640	20250327	093200	248842375	27400	27400	27400	27400	56
641	20250327	093100	247307975	27300	27400	27450	27300	166
642	20250327	093000	242758975	27350	27350	27350	27350	62
643	20250327	092900	241063275	27300	27300	27300	27300	161
644	20250327	092800	236667975	27300	27350	27350	27300	332
645	20250327	092700	227603925	27300	27300	27300	27300	1
646	20250327	092600	227576625	27350	27375	27375	27350	130
647	20250327	092500	224020625	27350	27350	27350	27350	273
648	20250327	092400	216554075	27350	27350	27350	27350	0
649	20250327	092300	216554075	27350	27300	27350	27300	101
650	20250327	092200	213796725	27350	27350	27350	27350	129
651	20250327	092100	210268575	27300	27300	27300	27300	50
652	20250327	092000	208903575	27300	27300	27300	27300	69
653	20250327	091900	207019875	27400	27400	27400	27400	0
654	20250327	091800	207019875	27400	27400	27400	27400	72
655	20250327	091700	205047075	27400	27300	27400	27300	671
656	20250327	091600	186728475	27300	27350	27350	27300	183
657	20250327	091500	181730075	27300	27300	27300	27300	406
658	20250327	091400	170646275	27300	27350	27350	27250	44
659	20250327	091300	169443575	27250	27250	27250	27250	0
660	20250327	091200	169443575	27250	27250	27250	27250	21
661	20250327	091100	168871325	27250	27350	27350	27250	301
662	20250327	091000	160663875	27300	27300	27300	27250	239
663	20250327	090900	154143875	27300	27300	27300	27300	10
664	20250327	090800	153870875	27300	27100	27300	27100	299
665	20250327	090700	145737575	27250	27250	27300	27100	323
666	20250327	090600	136929775	27250	27000	27250	27000	419
667	20250327	090500	125515525	27000	27100	27200	27000	378
668	20250327	090400	115281975	27050	27150	27150	27050	674
669	20250327	090300	97009000	27150	26950	27150	26950	69
670	20250327	090200	95137750	27000	27000	27000	26950	722
671	20250327	090100	75644500	27000	27000	27100	26900	1683
672	20250327	090000	30319550	27050	27150	27150	27000	1117