KissMeData/062040/min/candle-20250326.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250326	194200	27009522750	57600	57600	57600	57600	8464
3	20250326	194100	27009522750	57600	57600	57600	57600	0
4	20250326	194000	27009522750	57600	57600	57600	57600	0
5	20250326	193900	27009522750	57600	57600	57600	57600	0
6	20250326	193800	27009522750	57600	57600	57600	57600	0
7	20250326	193700	27009522750	57600	57600	57600	57600	0
8	20250326	193600	27009522750	57600	57600	57600	57600	0
9	20250326	193500	27009522750	57600	57600	57600	57600	0
10	20250326	193400	27009522750	57600	57600	57600	57600	0
11	20250326	193300	27009522750	57600	57600	57600	57600	0
12	20250326	193200	27009522750	57600	57600	57600	57600	0
13	20250326	193100	27009522750	57600	57600	57600	57600	0
14	20250326	193000	27009522750	57600	57600	57600	57600	0
15	20250326	192900	27009522750	57600	57600	57600	57600	0
16	20250326	192800	27009522750	57600	57600	57600	57600	0
17	20250326	192700	27009522750	57600	57600	57600	57600	0
18	20250326	192600	27009522750	57600	57600	57600	57600	0
19	20250326	192500	27009522750	57600	57600	57600	57600	0
20	20250326	192400	27009522750	57600	57600	57600	57600	0
21	20250326	192300	27009522750	57600	57600	57600	57600	0
22	20250326	192200	27009522750	57600	57600	57600	57600	0
23	20250326	192100	27009522750	57600	57600	57600	57600	0
24	20250326	192000	27009522750	57600	57600	57600	57600	0
25	20250326	191900	27009522750	57600	57600	57600	57600	0
26	20250326	191800	27009522750	57600	57600	57600	57600	0
27	20250326	191700	27009522750	57600	57600	57600	57600	0
28	20250326	191600	27009522750	57600	57600	57600	57600	0
29	20250326	191500	27009522750	57600	57600	57600	57600	0
30	20250326	191400	27009522750	57600	57600	57600	57600	0
31	20250326	191300	27009522750	57600	57600	57600	57600	0
32	20250326	191200	27009522750	57600	57600	57600	57600	8464
33	20250326	191100	27009522750	57600	57600	57600	57600	0
34	20250326	191000	27009522750	57600	57600	57600	57600	0
35	20250326	190900	27009522750	57600	57600	57600	57600	0
36	20250326	190800	27009522750	57600	57600	57600	57600	0
37	20250326	190700	27009522750	57600	57600	57600	57600	0
38	20250326	190600	27009522750	57600	57600	57600	57600	0
39	20250326	190500	27009522750	57600	57600	57600	57600	0
40	20250326	190400	27009522750	57600	57600	57600	57600	0
41	20250326	190300	27009522750	57600	57600	57600	57600	0
42	20250326	190200	27009522750	57600	57600	57600	57600	0
43	20250326	190100	27009522750	57600	57600	57600	57600	0
44	20250326	190000	27009522750	57600	57600	57600	57600	0
45	20250326	185900	27009522750	57600	57600	57600	57600	0
46	20250326	185800	27009522750	57600	57600	57600	57600	0
47	20250326	185700	27009522750	57600	57600	57600	57600	0
48	20250326	185600	27009522750	57600	57600	57600	57600	0
49	20250326	185500	27009522750	57600	57600	57600	57600	0
50	20250326	185400	27009522750	57600	57600	57600	57600	0
51	20250326	185300	27009522750	57600	57600	57600	57600	0
52	20250326	185200	27009522750	57600	57600	57600	57600	0
53	20250326	185100	27009522750	57600	57600	57600	57600	0
54	20250326	185000	27009522750	57600	57600	57600	57600	0
55	20250326	184900	27009522750	57600	57600	57600	57600	0
56	20250326	184800	27009522750	57600	57600	57600	57600	0
57	20250326	184700	27009522750	57600	57600	57600	57600	0
58	20250326	184600	27009522750	57600	57600	57600	57600	0
59	20250326	184500	27009522750	57600	57600	57600	57600	0
60	20250326	184400	27009522750	57600	57600	57600	57600	0
61	20250326	184300	27009522750	57600	57600	57600	57600	0
62	20250326	184200	27009522750	57600	57600	57600	57600	8464
63	20250326	184100	27009522750	57600	57600	57600	57600	0
64	20250326	184000	27009522750	57600	57600	57600	57600	0
65	20250326	183900	27009522750	57600	57600	57600	57600	0
66	20250326	183800	27009522750	57600	57600	57600	57600	0
67	20250326	183700	27009522750	57600	57600	57600	57600	0
68	20250326	183600	27009522750	57600	57600	57600	57600	0
69	20250326	183500	27009522750	57600	57600	57600	57600	0
70	20250326	183400	27009522750	57600	57600	57600	57600	0
71	20250326	183300	27009522750	57600	57600	57600	57600	0
72	20250326	183200	27009522750	57600	57600	57600	57600	0
73	20250326	183100	27009522750	57600	57600	57600	57600	0
74	20250326	183000	27009522750	57600	57600	57600	57600	0
75	20250326	182900	27009522750	57600	57600	57600	57600	0
76	20250326	182800	27009522750	57600	57600	57600	57600	0
77	20250326	182700	27009522750	57600	57600	57600	57600	0
78	20250326	182600	27009522750	57600	57600	57600	57600	0
79	20250326	182500	27009522750	57600	57600	57600	57600	0
80	20250326	182400	27009522750	57600	57600	57600	57600	0
81	20250326	182300	27009522750	57600	57600	57600	57600	0
82	20250326	182200	27009522750	57600	57600	57600	57600	0
83	20250326	182100	27009522750	57600	57600	57600	57600	0
84	20250326	182000	27009522750	57600	57600	57600	57600	0
85	20250326	181900	27009522750	57600	57600	57600	57600	0
86	20250326	181800	27009522750	57600	57600	57600	57600	0
87	20250326	181700	27009522750	57600	57600	57600	57600	0
88	20250326	181600	27009522750	57600	57600	57600	57600	0
89	20250326	181500	27009522750	57600	57600	57600	57600	0
90	20250326	181400	27009522750	57600	57600	57600	57600	0
91	20250326	181300	27009522750	57600	57600	57600	57600	0
92	20250326	181200	27009522750	57600	57600	57600	57600	8464
93	20250326	181100	27009522750	57600	57600	57600	57600	0
94	20250326	181000	27009522750	57600	57600	57600	57600	0
95	20250326	180900	27009522750	57600	57600	57600	57600	0
96	20250326	180800	27009522750	57600	57600	57600	57600	0
97	20250326	180700	27009522750	57600	57600	57600	57600	0
98	20250326	180600	27009522750	57600	57600	57600	57600	0
99	20250326	180500	27009522750	57600	57600	57600	57600	0
100	20250326	180400	27009522750	57600	57600	57600	57600	0
101	20250326	180300	27009522750	57600	57600	57600	57600	0
102	20250326	180200	27009522750	57600	57600	57600	57600	0
103	20250326	180100	27009522750	57600	57600	57600	57600	0
104	20250326	180000	27009522750	57600	57600	57600	57600	0
105	20250326	175900	27009522750	57600	57600	57600	57600	0
106	20250326	175800	27009522750	57600	57600	57600	57600	0
107	20250326	175700	27009522750	57600	57600	57600	57600	0
108	20250326	175600	27009522750	57600	57600	57600	57600	0
109	20250326	175500	27009522750	57600	57600	57600	57600	0
110	20250326	175400	27009522750	57600	57600	57600	57600	0
111	20250326	175300	27009522750	57600	57600	57600	57600	0
112	20250326	175200	27009522750	57600	57600	57600	57600	0
113	20250326	175100	27009522750	57600	57600	57600	57600	0
114	20250326	175000	27009522750	57600	57600	57600	57600	0
115	20250326	174900	27009522750	57600	57600	57600	57600	0
116	20250326	174800	27009522750	57600	57600	57600	57600	0
117	20250326	174700	27009522750	57600	57600	57600	57600	0
118	20250326	174600	27009522750	57600	57600	57600	57600	0
119	20250326	174500	27009522750	57600	57600	57600	57600	0
120	20250326	174400	27009522750	57600	57600	57600	57600	0
121	20250326	174300	27009522750	57600	57600	57600	57600	0
122	20250326	174200	27009522750	57600	57600	57600	57600	8464
123	20250326	174100	27009522750	57600	57600	57600	57600	0
124	20250326	174000	27009522750	57600	57600	57600	57600	0
125	20250326	173900	27009522750	57600	57600	57600	57600	0
126	20250326	173800	27009522750	57600	57600	57600	57600	0
127	20250326	173700	27009522750	57600	57600	57600	57600	0
128	20250326	173600	27009522750	57600	57600	57600	57600	0
129	20250326	173500	27009522750	57600	57600	57600	57600	0
130	20250326	173400	27009522750	57600	57600	57600	57600	0
131	20250326	173300	27009522750	57600	57600	57600	57600	0
132	20250326	173200	27009522750	57600	57600	57600	57600	0
133	20250326	173100	27009522750	57600	57600	57600	57600	0
134	20250326	173000	27009522750	57600	57600	57600	57600	0
135	20250326	172900	27009522750	57600	57600	57600	57600	0
136	20250326	172800	27009522750	57600	57600	57600	57600	0
137	20250326	172700	27009522750	57600	57600	57600	57600	0
138	20250326	172600	27009522750	57600	57600	57600	57600	0
139	20250326	172500	27009522750	57600	57600	57600	57600	0
140	20250326	172400	27009522750	57600	57600	57600	57600	0
141	20250326	172300	27009522750	57600	57600	57600	57600	0
142	20250326	172200	27009522750	57600	57600	57600	57600	0
143	20250326	172100	27009522750	57600	57600	57600	57600	0
144	20250326	172000	27009522750	57600	57600	57600	57600	0
145	20250326	171900	27009522750	57600	57600	57600	57600	0
146	20250326	171800	27009522750	57600	57600	57600	57600	0
147	20250326	171700	27009522750	57600	57600	57600	57600	0
148	20250326	171600	27009522750	57600	57600	57600	57600	0
149	20250326	171500	27009522750	57600	57600	57600	57600	0
150	20250326	171400	27009522750	57600	57600	57600	57600	0
151	20250326	171300	27009522750	57600	57600	57600	57600	0
152	20250326	171200	27009522750	57600	57600	57600	57600	8464
153	20250326	171100	27009522750	57600	57600	57600	57600	0
154	20250326	171000	27009522750	57600	57600	57600	57600	0
155	20250326	170900	27009522750	57600	57600	57600	57600	0
156	20250326	170800	27009522750	57600	57600	57600	57600	0
157	20250326	170700	27009522750	57600	57600	57600	57600	0
158	20250326	170600	27009522750	57600	57600	57600	57600	0
159	20250326	170500	27009522750	57600	57600	57600	57600	0
160	20250326	170400	27009522750	57600	57600	57600	57600	0
161	20250326	170300	27009522750	57600	57600	57600	57600	0
162	20250326	170200	27009522750	57600	57600	57600	57600	0
163	20250326	170100	27009522750	57600	57600	57600	57600	0
164	20250326	170000	27009522750	57600	57600	57600	57600	0
165	20250326	165900	27009522750	57600	57600	57600	57600	0
166	20250326	165800	27009522750	57600	57600	57600	57600	0
167	20250326	165700	27009522750	57600	57600	57600	57600	0
168	20250326	165600	27009522750	57600	57600	57600	57600	0
169	20250326	165500	27009522750	57600	57600	57600	57600	0
170	20250326	165400	27009522750	57600	57600	57600	57600	0
171	20250326	165300	27009522750	57600	57600	57600	57600	0
172	20250326	165200	27009522750	57600	57600	57600	57600	0
173	20250326	165100	27009522750	57600	57600	57600	57600	0
174	20250326	165000	27009522750	57600	57600	57600	57600	0
175	20250326	164900	27009522750	57600	57600	57600	57600	0
176	20250326	164800	27009522750	57600	57600	57600	57600	0
177	20250326	164700	27009522750	57600	57600	57600	57600	0
178	20250326	164600	27009522750	57600	57600	57600	57600	0
179	20250326	164500	27009522750	57600	57600	57600	57600	0
180	20250326	164400	27009522750	57600	57600	57600	57600	0
181	20250326	164300	27009522750	57600	57600	57600	57600	0
182	20250326	164200	27009522750	57600	57600	57600	57600	8464
183	20250326	164100	27009522750	57600	57600	57600	57600	0
184	20250326	164000	27009522750	57600	57600	57600	57600	0
185	20250326	163900	27009522750	57600	57600	57600	57600	0
186	20250326	163800	27009522750	57600	57600	57600	57600	0
187	20250326	163700	27009522750	57600	57600	57600	57600	0
188	20250326	163600	27009522750	57600	57600	57600	57600	0
189	20250326	163500	27009522750	57600	57600	57600	57600	0
190	20250326	163400	27009522750	57600	57600	57600	57600	0
191	20250326	163300	27009522750	57600	57600	57600	57600	0
192	20250326	163200	27009522750	57600	57600	57600	57600	0
193	20250326	163100	27009522750	57600	57600	57600	57600	0
194	20250326	163000	27009522750	57600	57600	57600	57600	0
195	20250326	162900	27009522750	57600	57600	57600	57600	0
196	20250326	162800	27009522750	57600	57600	57600	57600	0
197	20250326	162700	27009522750	57600	57600	57600	57600	0
198	20250326	162600	27009522750	57600	57600	57600	57600	0
199	20250326	162500	27009522750	57600	57600	57600	57600	0
200	20250326	162400	27009522750	57600	57600	57600	57600	0
201	20250326	162300	27009522750	57600	57600	57600	57600	0
202	20250326	162200	27009522750	57600	57600	57600	57600	0
203	20250326	162100	27009522750	57600	57600	57600	57600	0
204	20250326	162000	27009522750	57600	57600	57600	57600	0
205	20250326	161900	27009522750	57600	57600	57600	57600	0
206	20250326	161800	27009522750	57600	57600	57600	57600	0
207	20250326	161700	27009522750	57600	57600	57600	57600	0
208	20250326	161600	27009522750	57600	57600	57600	57600	0
209	20250326	161500	27009522750	57600	57600	57600	57600	0
210	20250326	161400	27009522750	57600	57600	57600	57600	0
211	20250326	161300	27009522750	57600	57600	57600	57600	0
212	20250326	161200	27009522750	57600	57600	57600	57600	8464
213	20250326	161100	27009522750	57600	57600	57600	57600	0
214	20250326	161000	27009522750	57600	57600	57600	57600	0
215	20250326	160900	27009522750	57600	57600	57600	57600	0
216	20250326	160800	27009522750	57600	57600	57600	57600	0
217	20250326	160700	27009522750	57600	57600	57600	57600	0
218	20250326	160600	27009522750	57600	57600	57600	57600	0
219	20250326	160500	27009522750	57600	57600	57600	57600	0
220	20250326	160400	27009522750	57600	57600	57600	57600	0
221	20250326	160300	27009522750	57600	57600	57600	57600	0
222	20250326	160200	27009522750	57600	57600	57600	57600	0
223	20250326	160100	27009522750	57600	57600	57600	57600	0
224	20250326	160000	27009522750	57600	57600	57600	57600	0
225	20250326	155900	27009522750	57600	57600	57600	57600	0
226	20250326	155800	27009522750	57600	57600	57600	57600	0
227	20250326	155700	27009522750	57600	57600	57600	57600	0
228	20250326	155600	27009522750	57600	57600	57600	57600	0
229	20250326	155500	27009522750	57600	57600	57600	57600	0
230	20250326	155400	27009522750	57600	57600	57600	57600	0
231	20250326	155300	27009522750	57600	57600	57600	57600	0
232	20250326	155200	27009522750	57600	57600	57600	57600	0
233	20250326	155100	27009522750	57600	57600	57600	57600	0
234	20250326	155000	27009522750	57600	57600	57600	57600	0
235	20250326	154900	27009522750	57600	57600	57600	57600	0
236	20250326	154800	27009522750	57600	57600	57600	57600	0
237	20250326	154700	27009522750	57600	57600	57600	57600	0
238	20250326	154600	27009522750	57600	57600	57600	57600	0
239	20250326	154500	27009522750	57600	57600	57600	57600	0
240	20250326	154400	27009522750	57600	57600	57600	57600	0
241	20250326	154300	27009522750	57600	57600	57600	57600	0
242	20250326	154200	27009522750	57600	57600	57600	57600	8464
243	20250326	154100	27009522750	57600	57600	57600	57600	0
244	20250326	154000	27009522750	57600	57600	57600	57600	0
245	20250326	153900	27009522750	57600	57600	57600	57600	0
246	20250326	153800	27009522750	57600	57600	57600	57600	0
247	20250326	153700	27009522750	57600	57600	57600	57600	0
248	20250326	153600	27009522750	57600	57600	57600	57600	0
249	20250326	153500	27009522750	57600	57600	57600	57600	0
250	20250326	153400	27009522750	57600	57600	57600	57600	0
251	20250326	153300	27009522750	57600	57600	57600	57600	0
252	20250326	153200	27009522750	57600	57600	57600	57600	0
253	20250326	153100	27009522750	57600	57600	57600	57600	0
254	20250326	153000	27009522750	57600	57600	57600	57600	8464
255	20250326	152900	26521996350	57500	57500	57500	57500	0
256	20250326	152800	26521996350	57500	57500	57500	57500	0
257	20250326	152700	26521996350	57500	57500	57500	57500	0
258	20250326	152600	26521996350	57500	57500	57500	57500	0
259	20250326	152500	26521996350	57500	57500	57500	57500	0
260	20250326	152400	26521996350	57500	57500	57500	57500	0
261	20250326	152300	26521996350	57500	57500	57500	57500	0
262	20250326	152200	26521996350	57500	57500	57500	57500	0
263	20250326	152100	26521996350	57500	57500	57500	57500	0
264	20250326	152000	26521996350	57500	57500	57500	57500	0
265	20250326	151900	26521996350	57500	57600	57600	57500	1020
266	20250326	151800	26463304400	57600	57600	57600	57500	603
267	20250326	151700	26428578400	57500	57500	57600	57500	1579
268	20250326	151600	26337731000	57500	57500	57600	57500	1002
269	20250326	151500	26280056600	57600	57400	57600	57400	4361
270	20250326	151400	26029304200	57500	57500	57600	57400	1204
271	20250326	151300	25960038800	57600	57400	57600	57400	3048
272	20250326	151200	25784830800	57500	57300	57500	57300	1480
273	20250326	151100	25699855700	57400	57300	57400	57300	915
274	20250326	151000	25647382800	57300	57350	57400	57300	1205
275	20250326	150900	25578287400	57300	57300	57400	57300	1227
276	20250326	150800	25507953300	57300	57300	57400	57300	1815
277	20250326	150700	25403856650	57300	57400	57500	57200	4022
278	20250326	150600	25173289850	57500	57500	57500	57400	942
279	20250326	150500	25119185950	57500	57600	57600	57400	735
280	20250326	150400	25076947250	57500	57400	57600	57300	3521
281	20250326	150300	24874550550	57300	57400	57500	57300	1420
282	20250326	150200	24793056350	57400	57400	57500	57400	426
283	20250326	150100	24768603650	57400	57500	57500	57400	666
284	20250326	150000	24730373250	57400	57300	57400	57300	869
285	20250326	145900	24680504450	57300	57300	57500	57300	583
286	20250326	145800	24647090100	57400	57300	57500	57300	1439
287	20250326	145700	24564526300	57400	57300	57400	57300	856
288	20250326	145600	24515474800	57400	57300	57400	57200	1708
289	20250326	145500	24417606000	57300	57300	57400	57200	759
290	20250326	145400	24374161600	57300	57400	57400	57300	764
291	20250326	145300	24330377200	57300	57300	57400	57300	1654
292	20250326	145200	24235569600	57300	57300	57400	57300	698
293	20250326	145100	24195569750	57300	57400	57400	57300	333
294	20250326	145000	24176469150	57400	57400	57500	57300	1059
295	20250326	144900	24115741200	57400	57400	57500	57300	747
296	20250326	144800	24072902250	57400	57400	57500	57300	483
297	20250326	144700	24045183800	57400	57400	57500	57300	656
298	20250326	144600	24007559600	57300	57400	57500	57300	4623
299	20250326	144500	23742359000	57400	57300	57500	57300	677
300	20250326	144400	23703525500	57400	57350	57500	57300	1679
301	20250326	144300	23607176550	57300	57300	57400	57300	1093
302	20250326	144200	23544546250	57300	57300	57400	57300	740
303	20250326	144100	23502136050	57300	57400	57500	57300	633
304	20250326	144000	23465822650	57400	57300	57400	57300	958
305	20250326	143900	23410865050	57300	57300	57400	57300	971
306	20250326	143800	23355222800	57400	57300	57500	57300	535
307	20250326	143700	23324548000	57300	57400	57500	57300	469
308	20250326	143600	23297651000	57500	57300	57500	57300	522
309	20250326	143500	23267708500	57300	57400	57400	57300	952
310	20250326	143400	23213149700	57400	57400	57400	57300	433
311	20250326	143300	23188318700	57300	57400	57500	57300	506
312	20250326	143200	23159280200	57400	57400	57500	57400	781
313	20250326	143100	23114440500	57400	57400	57500	57400	910
314	20250326	143000	23062205800	57400	57400	57500	57400	478
315	20250326	142900	23034766100	57400	57400	57500	57400	981
316	20250326	142800	22978445600	57500	57500	57500	57400	275
317	20250326	142700	22962656100	57400	57400	57500	57400	727
318	20250326	142600	22920913550	57500	57500	57500	57400	418
319	20250326	142500	22896904300	57400	57500	57600	57400	708
320	20250326	142400	22856200200	57500	57600	57600	57500	449
321	20250326	142300	22830381600	57600	57500	57600	57500	627
322	20250326	142200	22794328000	57500	57600	57600	57500	768
323	20250326	142100	22750147400	57500	57600	57600	57500	497
324	20250326	142000	22721538100	57500	57500	57600	57500	748
325	20250326	141900	22678525600	57600	57600	57700	57500	770
326	20250326	141800	22634210400	57600	57600	57700	57500	1431
327	20250326	141700	22551796200	57600	57600	57700	57600	666
328	20250326	141600	22513434300	57700	57600	57700	57600	666
329	20250326	141500	22475072200	57600	57500	57700	57500	748
330	20250326	141400	22432007300	57600	57600	57800	57500	2412
331	20250326	141300	22292905600	57500	57500	57600	57500	692
332	20250326	141200	22253095800	57500	57500	57500	57400	1022
333	20250326	141100	22194351200	57400	57600	57600	57400	658
334	20250326	141000	22156521700	57400	57500	57600	57400	678
335	20250326	140900	22117556300	57500	57500	57600	57400	935
336	20250326	140800	22063808500	57500	57600	57600	57500	1159
337	20250326	140700	21997122300	57500	57500	57600	57500	233
338	20250326	140600	21983723200	57500	57400	57600	57400	558
339	20250326	140500	21951635100	57400	57500	57500	57400	1199
340	20250326	140400	21882744350	57500	57400	57500	57300	1142
341	20250326	140300	21817241050	57400	57400	57500	57300	816
342	20250326	140200	21770437650	57400	57400	57500	57300	833
343	20250326	140100	21722677150	57300	57400	57500	57300	832
344	20250326	140000	21674920650	57400	57400	57500	57300	1058
345	20250326	135900	21614200650	57400	57400	57500	57300	1117
346	20250326	135800	21550112850	57400	57500	57500	57300	859
347	20250326	135700	21500856850	57400	57400	57500	57400	611
348	20250326	135600	21465782700	57400	57500	57600	57400	4032
349	20250326	135500	21234187400	57500	57600	57600	57500	623
350	20250326	135400	21198363000	57500	57500	57600	57500	1153
351	20250326	135300	21132063800	57500	57600	57600	57400	1421
352	20250326	135200	21050367700	57500	57500	57600	57400	819
353	20250326	135100	21003303900	57400	57600	57600	57400	1820
354	20250326	135000	20898647600	57600	57600	57700	57500	878
355	20250326	134900	20848114500	57600	57600	57600	57500	1406
356	20250326	134800	20767230700	57600	57600	57700	57500	584
357	20250326	134700	20733613250	57500	57600	57700	57500	646
358	20250326	134600	20696426650	57700	57600	57700	57500	663
359	20250326	134500	20658245550	57500	57700	57700	57500	889
360	20250326	134400	20607042450	57600	57600	57700	57600	609
361	20250326	134300	20571944650	57600	57600	57700	57600	345
362	20250326	134200	20552066650	57600	57600	57700	57600	803
363	20250326	134100	20505798050	57600	57700	57700	57600	532
364	20250326	134000	20475151550	57700	57600	57700	57600	869
365	20250326	133900	20425020150	57600	57600	57700	57600	583
366	20250326	133800	20391435850	57600	57600	57800	57600	465
367	20250326	133700	20364632150	57600	57700	57800	57600	782
368	20250326	133600	20319534650	57700	57700	57800	57600	949
369	20250326	133500	20264787150	57800	57700	57800	57700	762
370	20250326	133400	20220804750	57700	57700	57800	57700	431
371	20250326	133300	20195931750	57600	57500	57800	57500	2379
372	20250326	133200	20058675950	57600	57600	57600	57500	574
373	20250326	133100	20025639450	57600	57600	57700	57500	450
374	20250326	133000	19999729850	57500	57500	57600	57500	318
375	20250326	132900	19981417050	57500	57600	57700	57500	1210
376	20250326	132800	19911734850	57700	57600	57700	57500	465
377	20250326	132700	19884971850	57600	57600	57700	57550	442
378	20250326	132600	19859514250	57600	57600	57700	57500	635
379	20250326	132500	19822938450	57600	57600	57700	57600	536
380	20250326	132400	19792063350	57600	57700	57700	57600	713
381	20250326	132300	19750991150	57600	57600	57700	57600	276
382	20250326	132200	19735077650	57700	57700	57700	57600	770
383	20250326	132100	19690719900	57650	57600	57700	57600	858
384	20250326	132000	19641221500	57700	57600	57700	57600	384
385	20250326	131900	19619102600	57600	57700	57700	57600	656
386	20250326	131800	19581302300	57700	57600	57700	57600	5619
387	20250326	131700	19257438200	57600	57600	57700	57600	516
388	20250326	131600	19227710500	57700	57600	57700	57500	257
389	20250326	131500	19212907800	57600	57600	57700	57500	477
390	20250326	131400	19185460300	57700	57600	57700	57500	458
391	20250326	131300	19159102100	57600	57700	57700	57500	549
392	20250326	131200	19127482900	57700	57700	57700	57600	411
393	20250326	131100	19103804300	57600	57600	57700	57500	381
394	20250326	131000	19081860500	57600	57600	57700	57500	564
395	20250326	130900	19049412550	57600	57600	57600	57500	562
396	20250326	130800	19017068700	57600	57600	57600	57500	371
397	20250326	130700	18995723200	57500	57600	57600	57500	956
398	20250326	130600	18940672150	57500	57600	57600	57500	767
399	20250326	130500	18896565050	57500	57700	57700	57500	1627
400	20250326	130400	18802815750	57700	57700	57750	57600	342
401	20250326	130300	18783087350	57700	57700	57700	57600	306
402	20250326	130200	18765442450	57700	57700	57800	57600	1050
403	20250326	130100	18704872850	57600	57700	57700	57600	283
404	20250326	130000	18688550750	57700	57800	57800	57600	1962
405	20250326	125900	18575324950	57700	57700	57800	57600	1006
406	20250326	125800	18517304750	57700	57700	57800	57700	384
407	20250326	125700	18495143050	57700	57700	57800	57700	509
408	20250326	125600	18465744050	57700	57800	57800	57700	510
409	20250326	125500	18436312250	57700	57800	57800	57600	986
410	20250326	125400	18379429750	57700	57600	57700	57500	1599
411	20250326	125300	18287177850	57500	57600	57600	57500	1638
412	20250326	125200	18192838350	57600	57600	57700	57500	641
413	20250326	125100	18155945950	57600	57600	57700	57500	418
414	20250326	125000	18131899250	57600	57800	57800	57600	1380
415	20250326	124900	18052394150	57700	57700	57800	57600	1061
416	20250326	124800	17991198050	57600	57700	57800	57600	798
417	20250326	124700	17945158750	57600	57700	57800	57600	709
418	20250326	124600	17904260650	57700	57700	57800	57700	478
419	20250326	124500	17876679950	57700	57800	57800	57700	490
420	20250326	124400	17848394050	57700	57700	57800	57700	324
421	20250326	124300	17829689150	57700	57800	57800	57700	413
422	20250326	124200	17805856250	57700	57800	57800	57700	450
423	20250326	124100	17779877750	57700	57700	57800	57700	144
424	20250326	124000	17771566750	57700	57700	57800	57700	234
425	20250326	123900	17758061850	57800	57700	57800	57600	1695
426	20250326	123800	17660311950	57600	57600	57700	57600	233
427	20250326	123700	17646879250	57600	57700	57700	57600	151
428	20250326	123600	17638175450	57600	57600	57700	57600	79
429	20250326	123500	17633623650	57600	57800	57800	57600	1082
430	20250326	123400	17571280250	57800	57700	57800	57600	1769
431	20250326	123300	17469225550	57700	57700	57900	57700	963
432	20250326	123200	17413600350	57800	57700	57800	57500	2409
433	20250326	123100	17274580200	57500	57700	57700	57500	574
434	20250326	123000	17241514600	57600	57600	57600	57500	762
435	20250326	122900	17197655800	57600	57600	57600	57500	835
436	20250326	122800	17149631500	57600	57500	57600	57400	455
437	20250326	122700	17123469600	57500	57500	57600	57400	229
438	20250326	122600	17110298900	57500	57500	57600	57400	1239
439	20250326	122500	17039132200	57500	57600	57600	57400	389
440	20250326	122400	17016791700	57600	57500	57600	57400	938
441	20250326	122300	16962905400	57400	57500	57600	57400	227
442	20250326	122200	16949853900	57600	57600	57600	57400	1004
443	20250326	122100	16892189200	57500	57600	57600	57500	186
444	20250326	122000	16881484800	57500	57600	57600	57500	550
445	20250326	121900	16849837200	57600	57600	57600	57500	505
446	20250326	121800	16820786400	57600	57500	57600	57500	147
447	20250326	121700	16812324800	57400	57500	57500	57400	537
448	20250326	121600	16781453600	57400	57400	57500	57400	548
449	20250326	121500	16749991500	57400	57400	57500	57300	463
450	20250326	121400	16723431000	57500	57400	57500	57400	149
451	20250326	121300	16714878300	57400	57400	57500	57400	451
452	20250326	121200	16688985500	57400	57400	57500	57400	649
453	20250326	121100	16651720900	57500	57500	57500	57400	251
454	20250326	121000	16637295600	57400	57400	57500	57300	1178
455	20250326	120900	16569691100	57300	57400	57400	57300	431
456	20250326	120800	16544987400	57300	57300	57400	57300	520
457	20250326	120700	16515184200	57300	57400	57400	57300	171
458	20250326	120600	16505379600	57400	57300	57400	57200	235
459	20250326	120500	16491914200	57200	57300	57400	57200	596
460	20250326	120400	16457787500	57300	57350	57350	57250	294
461	20250326	120300	16440943000	57300	57300	57350	57300	76
462	20250326	120200	16436588150	57300	57300	57400	57200	572
463	20250326	120100	16403835650	57300	57300	57400	57300	531
464	20250326	120000	16373403350	57300	57400	57400	57300	125
465	20250326	115900	16366231250	57300	57400	57400	57200	592
466	20250326	115800	16332306150	57400	57400	57400	57300	196
467	20250326	115700	16321059350	57300	57300	57400	57300	334
468	20250326	115600	16301921050	57300	57400	57400	57300	143
469	20250326	115500	16293726450	57300	57400	57400	57300	423
470	20250326	115400	16269482050	57300	57200	57400	57200	200
471	20250326	115300	16258022650	57300	57300	57400	57200	714
472	20250326	115200	16217108550	57300	57400	57500	57300	416
473	20250326	115100	16193269350	57400	57400	57400	57300	137
474	20250326	115000	16185407750	57300	57400	57400	57300	561
475	20250326	114900	16153216750	57300	57400	57500	57300	689
476	20250326	114800	16113719950	57500	57300	57500	57300	1296
477	20250326	114700	16039335050	57300	57300	57400	57300	262
478	20250326	114600	16024316350	57300	57300	57400	57200	51
479	20250326	114500	16021394050	57300	57300	57400	57200	1027
480	20250326	114400	15962610250	57400	57300	57400	57200	681
481	20250326	114300	15923589550	57300	57300	57400	57300	389
482	20250326	114200	15901299750	57300	57300	57400	57300	511
483	20250326	114100	15872018950	57300	57300	57300	57200	544
484	20250326	114000	15840864250	57300	57200	57300	57200	217
485	20250326	113900	15828435350	57200	57350	57400	57200	881
486	20250326	113800	15777960850	57300	57300	57400	57200	610
487	20250326	113700	15743017550	57300	57400	57400	57300	612
488	20250326	113600	15707947550	57300	57300	57400	57300	597
489	20250326	113500	15673734450	57300	57400	57400	57300	388
490	20250326	113400	15651499850	57400	57400	57400	57300	476
491	20250326	113300	15624215150	57300	57400	57400	57300	327
492	20250326	113200	15605457850	57400	57400	57400	57300	1014
493	20250326	113100	15547281750	57300	57300	57400	57300	489
494	20250326	113000	15519260350	57300	57400	57400	57300	537
495	20250326	112900	15488489350	57300	57400	57400	57300	581
496	20250326	112800	15455194850	57400	57400	57400	57300	226
497	20250326	112700	15442235650	57400	57400	57400	57300	277
498	20250326	112600	15426346750	57400	57400	57400	57300	450
499	20250326	112500	15400551850	57300	57400	57400	57300	540
500	20250326	112400	15369593850	57400	57400	57500	57300	505
501	20250326	112300	15340623550	57400	57400	57500	57300	336
502	20250326	112200	15321343350	57400	57500	57500	57300	1205
503	20250326	112100	15252220350	57400	57500	57500	57400	907
504	20250326	112000	15200073750	57400	57500	57600	57300	377
505	20250326	111900	15178427850	57500	57500	57600	57300	1006
506	20250326	111800	15120645650	57400	57500	57600	57400	1072
507	20250326	111700	15059053950	57300	57300	57600	57300	2121
508	20250326	111600	14937206200	57300	57400	57500	57300	1221
509	20250326	111500	14867177100	57400	57300	57500	57300	1012
510	20250326	111400	14809180300	57400	57500	57500	57200	5198
511	20250326	111300	14510930800	57600	57500	57700	57500	1575
512	20250326	111200	14420277900	57600	57600	57650	57500	922
513	20250326	111100	14367207750	57550	57600	57700	57500	396
514	20250326	111000	14344402700	57600	57600	57700	57600	641
515	20250326	110900	14307470900	57600	57700	57700	57600	352
516	20250326	110800	14287195000	57600	57700	57700	57600	187
517	20250326	110700	14276413250	57600	57800	57800	57600	991
518	20250326	110600	14219231600	57800	57700	57800	57700	211
519	20250326	110500	14207044500	57700	57800	57800	57600	698
520	20250326	110400	14166766800	57800	57800	57800	57700	358
521	20250326	110300	14146079300	57800	57800	57800	57700	1171
522	20250326	110200	14078438300	57800	57700	57800	57600	732
523	20250326	110100	14036200100	57600	57700	57800	57600	786
524	20250326	110000	13990842400	57700	57800	57800	57600	2104
525	20250326	105900	13869440500	57700	57800	57900	57600	1701
526	20250326	105800	13771230800	57900	57700	58000	57700	4198
527	20250326	105700	13528371000	57600	57700	57800	57600	692
528	20250326	105600	13488432100	57600	57500	57700	57450	669
529	20250326	105500	13449938600	57450	57600	57600	57400	595
530	20250326	105400	13415717200	57500	57500	57500	57400	228
531	20250326	105300	13402614050	57400	57700	57700	57400	1532
532	20250326	105200	13314492750	57700	57600	57700	57500	1662
533	20250326	105100	13218788050	57600	57650	57700	57600	671
534	20250326	105000	13180119900	57600	57700	57800	57600	1495
535	20250326	104900	13093961300	57600	57600	57800	57500	4115
536	20250326	104800	12856902700	57600	57500	57600	57500	295
537	20250326	104700	12839925400	57500	57600	57600	57400	1394
538	20250326	104600	12759792700	57600	57500	57600	57400	912
539	20250326	104500	12707349100	57400	57500	57600	57400	1966
540	20250326	104400	12594338200	57500	57500	57500	57400	203
541	20250326	104300	12582675900	57400	57300	57500	57300	1297
542	20250326	104200	12508183800	57300	57300	57400	57200	637
543	20250326	104100	12471717500	57300	57300	57400	57200	412
544	20250326	104000	12448111050	57300	57200	57300	57200	755
545	20250326	103900	12404892950	57200	57400	57400	57200	609
546	20250326	103800	12370008750	57400	57300	57400	57200	441
547	20250326	103700	12344735850	57200	57300	57500	57100	4114
548	20250326	103600	12108613550	57200	57200	57200	57100	956
549	20250326	103500	12053975450	57100	57200	57200	57100	436
550	20250326	103400	12029066750	57200	57100	57300	57000	1846
551	20250326	103300	11923549950	57000	57000	57200	57000	522
552	20250326	103200	11893769150	57100	57200	57200	57000	1443
553	20250326	103100	11811450550	57000	57000	57200	57000	1662
554	20250326	103000	11716611550	57000	57000	57100	57000	340
555	20250326	102900	11697228850	57000	57200	57200	57000	2275
556	20250326	102800	11567436650	57100	57100	57200	57100	1716
557	20250326	102700	11469423350	57100	57200	57300	57100	802
558	20250326	102600	11423558250	57100	57100	57200	57100	415
559	20250326	102500	11399851250	57100	57100	57200	57000	629
560	20250326	102400	11363961850	57100	57100	57200	57000	1585
561	20250326	102300	11273502650	57000	57000	57200	57000	390
562	20250326	102200	11251241350	57000	57100	57200	57000	877
563	20250326	102100	11201162500	57200	57100	57200	57100	415
564	20250326	102000	11177449200	57100	57100	57300	57000	1385
565	20250326	101900	11098336400	57100	57300	57300	57000	1129
566	20250326	101800	11033805900	57300	57300	57400	57200	1568
567	20250326	101700	10943966800	57200	57000	57300	56900	2188
568	20250326	101600	10818924200	57100	56800	57100	56800	687
569	20250326	101500	10779761300	56800	56900	57100	56800	2185
570	20250326	101400	10655327400	56900	56700	57100	56700	1663
571	20250326	101300	10560595850	56700	56800	56800	56700	931
572	20250326	101200	10507747850	56800	56800	56900	56700	1228
573	20250326	101100	10437981650	56800	57000	57000	56800	949
574	20250326	101000	10383999450	56900	56900	57000	56900	411
575	20250326	100900	10360600950	56900	56900	57000	56800	923
576	20250326	100800	10308099350	57000	56800	57000	56800	896
577	20250326	100700	10257128450	56900	57000	57000	56800	1166
578	20250326	100600	10190781950	56900	56900	57000	56900	449
579	20250326	100500	10165221750	56900	57000	57000	56800	1232
580	20250326	100400	10095129550	57000	56800	57100	56800	1278
581	20250326	100300	10022392750	56800	57000	57000	56800	912
582	20250326	100200	9970478250	57000	56700	57100	56600	1943
583	20250326	100100	9860014250	56800	56700	56900	56600	1858
584	20250326	100000	9754619850	56700	56600	56800	56600	328
585	20250326	095900	9736037450	56500	56800	56800	56500	1036
586	20250326	095800	9677457550	56700	56700	56800	56400	4260
587	20250326	095700	9436516550	56700	56600	56700	56500	2323
588	20250326	095600	9304884550	56600	56700	56800	56500	1630
589	20250326	095500	9212602950	56700	56200	56800	56100	6006
590	20250326	095400	8874351450	56200	56600	56600	56200	8156
591	20250326	095300	8414720150	56500	56700	56700	56500	7531
592	20250326	095200	7989082750	56600	56700	56800	56500	4747
593	20250326	095100	7720183950	56700	56700	56700	56600	3207
594	20250326	095000	7538633600	56700	56900	56900	56600	3175
595	20250326	094900	7358540600	56800	56900	56900	56800	2276
596	20250326	094800	7229165400	56900	57100	57100	56900	2018
597	20250326	094700	7114101700	57100	57050	57100	57000	1854
598	20250326	094600	7008268400	57050	57200	57200	56900	1559
599	20250326	094500	6919437400	57200	57000	57200	56900	2711
600	20250326	094400	6764833600	57000	57100	57100	57000	1176
601	20250326	094300	6697753300	57100	56900	57100	56800	2173
602	20250326	094200	6574032900	57000	56600	57300	56400	10140
603	20250326	094100	5996664800	56900	57100	57300	56500	13890
604	20250326	094000	5205193450	57100	57500	57600	57100	6837
605	20250326	093900	4813405100	57500	57500	57800	57400	3981
606	20250326	093800	4584246750	57500	57700	57800	57500	4941
607	20250326	093700	4299482450	57700	57800	57900	57700	655
608	20250326	093600	4261660150	57800	57800	57900	57700	4489
609	20250326	093500	4002292700	57800	57950	58100	57800	5006
610	20250326	093400	3712713350	57950	58000	58100	57900	4300
611	20250326	093300	3463300000	58050	58100	58150	58000	3410
612	20250326	093200	3265222250	58150	58200	58300	58100	2442
613	20250326	093100	3123106800	58200	58200	58300	58100	1550
614	20250326	093000	3032901500	58300	58300	58400	58200	3550
615	20250326	092900	2826141200	58300	58450	58500	58300	2423
616	20250326	092800	2684669050	58500	58500	58500	58400	292
617	20250326	092700	2667597550	58500	58600	58600	58500	1777
618	20250326	092600	2563639150	58500	58700	58700	58500	2637
619	20250326	092500	2409263650	58600	58700	58700	58600	403
620	20250326	092400	2385636450	58700	58900	58900	58700	788
621	20250326	092300	2339360200	58900	58900	59000	58700	1339
622	20250326	092200	2260626400	58900	58900	58900	58800	809
623	20250326	092100	2212977500	58900	58700	59000	58700	1386
624	20250326	092000	2131411500	58700	58700	58800	58700	448
625	20250326	091900	2105096700	58700	58700	58800	58600	737
626	20250326	091800	2061835200	58700	58900	58900	58700	1197
627	20250326	091700	1991530100	58900	58900	58900	58600	2049
628	20250326	091600	1870963700	58900	58900	58900	58800	532
629	20250326	091500	1839657400	58800	58700	58800	58600	1043
630	20250326	091400	1778364900	58700	58700	58800	58500	3697
631	20250326	091300	1561604400	58800	58700	58800	58600	697
632	20250326	091200	1520654600	58700	58700	58700	58500	789
633	20250326	091100	1474357100	58700	58600	58700	58500	1136
634	20250326	091000	1407772400	58500	58400	58600	58300	4018
635	20250326	090900	1173158950	58300	58800	58800	58300	3977
636	20250326	090800	940265950	58900	59200	59200	58900	2979
637	20250326	090700	764551150	59200	59200	59300	59200	439
638	20250326	090600	738561950	59200	59200	59200	59100	496
639	20250326	090500	709209300	59200	59300	59300	59100	561
640	20250326	090400	675961000	59300	59600	59600	59300	3094
641	20250326	090300	492242500	59600	59500	59700	59300	1781
642	20250326	090200	386461300	59500	59700	59900	59300	2046
643	20250326	090100	264650000	59700	60200	60200	59700	2616
644	20250326	090000	108205100	60200	59500	60200	59500	1746