KissMeData/248170/min/candle-20250307.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250307	205900	415583375	27050	27050	27050	27050	1125
3	20250307	205800	415583375	27050	27050	27050	27050	0
4	20250307	205700	415583375	27050	27050	27050	27050	0
5	20250307	205600	415583375	27050	27050	27050	27050	0
6	20250307	205500	415583375	27050	27050	27050	27050	0
7	20250307	205400	415583375	27050	27050	27050	27050	0
8	20250307	205300	415583375	27050	27050	27050	27050	0
9	20250307	205200	415583375	27050	27050	27050	27050	0
10	20250307	205100	415583375	27050	27050	27050	27050	0
11	20250307	205000	415583375	27050	27050	27050	27050	0
12	20250307	204900	415583375	27050	27050	27050	27050	0
13	20250307	204800	415583375	27050	27050	27050	27050	0
14	20250307	204700	415583375	27050	27050	27050	27050	0
15	20250307	204600	415583375	27050	27050	27050	27050	0
16	20250307	204500	415583375	27050	27050	27050	27050	0
17	20250307	204400	415583375	27050	27050	27050	27050	0
18	20250307	204300	415583375	27050	27050	27050	27050	0
19	20250307	204200	415583375	27050	27050	27050	27050	0
20	20250307	204100	415583375	27050	27050	27050	27050	0
21	20250307	204000	415583375	27050	27050	27050	27050	0
22	20250307	203900	415583375	27050	27050	27050	27050	0
23	20250307	203800	415583375	27050	27050	27050	27050	0
24	20250307	203700	415583375	27050	27050	27050	27050	0
25	20250307	203600	415583375	27050	27050	27050	27050	0
26	20250307	203500	415583375	27050	27050	27050	27050	0
27	20250307	203400	415583375	27050	27050	27050	27050	0
28	20250307	203300	415583375	27050	27050	27050	27050	0
29	20250307	203200	415583375	27050	27050	27050	27050	0
30	20250307	203100	415583375	27050	27050	27050	27050	0
31	20250307	203000	415583375	27050	27050	27050	27050	0
32	20250307	202900	415583375	27050	27050	27050	27050	1125
33	20250307	202800	415583375	27050	27050	27050	27050	0
34	20250307	202700	415583375	27050	27050	27050	27050	0
35	20250307	202600	415583375	27050	27050	27050	27050	0
36	20250307	202500	415583375	27050	27050	27050	27050	0
37	20250307	202400	415583375	27050	27050	27050	27050	0
38	20250307	202300	415583375	27050	27050	27050	27050	0
39	20250307	202200	415583375	27050	27050	27050	27050	0
40	20250307	202100	415583375	27050	27050	27050	27050	0
41	20250307	202000	415583375	27050	27050	27050	27050	0
42	20250307	201900	415583375	27050	27050	27050	27050	0
43	20250307	201800	415583375	27050	27050	27050	27050	0
44	20250307	201700	415583375	27050	27050	27050	27050	0
45	20250307	201600	415583375	27050	27050	27050	27050	0
46	20250307	201500	415583375	27050	27050	27050	27050	0
47	20250307	201400	415583375	27050	27050	27050	27050	0
48	20250307	201300	415583375	27050	27050	27050	27050	0
49	20250307	201200	415583375	27050	27050	27050	27050	0
50	20250307	201100	415583375	27050	27050	27050	27050	0
51	20250307	201000	415583375	27050	27050	27050	27050	0
52	20250307	200900	415583375	27050	27050	27050	27050	0
53	20250307	200800	415583375	27050	27050	27050	27050	0
54	20250307	200700	415583375	27050	27050	27050	27050	0
55	20250307	200600	415583375	27050	27050	27050	27050	0
56	20250307	200500	415583375	27050	27050	27050	27050	0
57	20250307	200400	415583375	27050	27050	27050	27050	0
58	20250307	200300	415583375	27050	27050	27050	27050	0
59	20250307	200200	415583375	27050	27050	27050	27050	0
60	20250307	200100	415583375	27050	27050	27050	27050	0
61	20250307	200000	415583375	27050	27050	27050	27050	0
62	20250307	195900	415583375	27050	27050	27050	27050	1125
63	20250307	195800	415583375	27050	27050	27050	27050	0
64	20250307	195700	415583375	27050	27050	27050	27050	0
65	20250307	195600	415583375	27050	27050	27050	27050	0
66	20250307	195500	415583375	27050	27050	27050	27050	0
67	20250307	195400	415583375	27050	27050	27050	27050	0
68	20250307	195300	415583375	27050	27050	27050	27050	0
69	20250307	195200	415583375	27050	27050	27050	27050	0
70	20250307	195100	415583375	27050	27050	27050	27050	0
71	20250307	195000	415583375	27050	27050	27050	27050	0
72	20250307	194900	415583375	27050	27050	27050	27050	0
73	20250307	194800	415583375	27050	27050	27050	27050	0
74	20250307	194700	415583375	27050	27050	27050	27050	0
75	20250307	194600	415583375	27050	27050	27050	27050	0
76	20250307	194500	415583375	27050	27050	27050	27050	0
77	20250307	194400	415583375	27050	27050	27050	27050	0
78	20250307	194300	415583375	27050	27050	27050	27050	0
79	20250307	194200	415583375	27050	27050	27050	27050	0
80	20250307	194100	415583375	27050	27050	27050	27050	0
81	20250307	194000	415583375	27050	27050	27050	27050	0
82	20250307	193900	415583375	27050	27050	27050	27050	0
83	20250307	193800	415583375	27050	27050	27050	27050	0
84	20250307	193700	415583375	27050	27050	27050	27050	0
85	20250307	193600	415583375	27050	27050	27050	27050	0
86	20250307	193500	415583375	27050	27050	27050	27050	0
87	20250307	193400	415583375	27050	27050	27050	27050	0
88	20250307	193300	415583375	27050	27050	27050	27050	0
89	20250307	193200	415583375	27050	27050	27050	27050	0
90	20250307	193100	415583375	27050	27050	27050	27050	0
91	20250307	193000	415583375	27050	27050	27050	27050	0
92	20250307	192900	415583375	27050	27050	27050	27050	1125
93	20250307	192800	415583375	27050	27050	27050	27050	0
94	20250307	192700	415583375	27050	27050	27050	27050	0
95	20250307	192600	415583375	27050	27050	27050	27050	0
96	20250307	192500	415583375	27050	27050	27050	27050	0
97	20250307	192400	415583375	27050	27050	27050	27050	0
98	20250307	192300	415583375	27050	27050	27050	27050	0
99	20250307	192200	415583375	27050	27050	27050	27050	0
100	20250307	192100	415583375	27050	27050	27050	27050	0
101	20250307	192000	415583375	27050	27050	27050	27050	0
102	20250307	191900	415583375	27050	27050	27050	27050	0
103	20250307	191800	415583375	27050	27050	27050	27050	0
104	20250307	191700	415583375	27050	27050	27050	27050	0
105	20250307	191600	415583375	27050	27050	27050	27050	0
106	20250307	191500	415583375	27050	27050	27050	27050	0
107	20250307	191400	415583375	27050	27050	27050	27050	0
108	20250307	191300	415583375	27050	27050	27050	27050	0
109	20250307	191200	415583375	27050	27050	27050	27050	0
110	20250307	191100	415583375	27050	27050	27050	27050	0
111	20250307	191000	415583375	27050	27050	27050	27050	0
112	20250307	190900	415583375	27050	27050	27050	27050	0
113	20250307	190800	415583375	27050	27050	27050	27050	0
114	20250307	190700	415583375	27050	27050	27050	27050	0
115	20250307	190600	415583375	27050	27050	27050	27050	0
116	20250307	190500	415583375	27050	27050	27050	27050	0
117	20250307	190400	415583375	27050	27050	27050	27050	0
118	20250307	190300	415583375	27050	27050	27050	27050	0
119	20250307	190200	415583375	27050	27050	27050	27050	0
120	20250307	190100	415583375	27050	27050	27050	27050	0
121	20250307	190000	415583375	27050	27050	27050	27050	0
122	20250307	185900	415583375	27050	27050	27050	27050	1125
123	20250307	185800	415583375	27050	27050	27050	27050	0
124	20250307	185700	415583375	27050	27050	27050	27050	0
125	20250307	185600	415583375	27050	27050	27050	27050	0
126	20250307	185500	415583375	27050	27050	27050	27050	0
127	20250307	185400	415583375	27050	27050	27050	27050	0
128	20250307	185300	415583375	27050	27050	27050	27050	0
129	20250307	185200	415583375	27050	27050	27050	27050	0
130	20250307	185100	415583375	27050	27050	27050	27050	0
131	20250307	185000	415583375	27050	27050	27050	27050	0
132	20250307	184900	415583375	27050	27050	27050	27050	0
133	20250307	184800	415583375	27050	27050	27050	27050	0
134	20250307	184700	415583375	27050	27050	27050	27050	0
135	20250307	184600	415583375	27050	27050	27050	27050	0
136	20250307	184500	415583375	27050	27050	27050	27050	0
137	20250307	184400	415583375	27050	27050	27050	27050	0
138	20250307	184300	415583375	27050	27050	27050	27050	0
139	20250307	184200	415583375	27050	27050	27050	27050	0
140	20250307	184100	415583375	27050	27050	27050	27050	0
141	20250307	184000	415583375	27050	27050	27050	27050	0
142	20250307	183900	415583375	27050	27050	27050	27050	0
143	20250307	183800	415583375	27050	27050	27050	27050	0
144	20250307	183700	415583375	27050	27050	27050	27050	0
145	20250307	183600	415583375	27050	27050	27050	27050	0
146	20250307	183500	415583375	27050	27050	27050	27050	0
147	20250307	183400	415583375	27050	27050	27050	27050	0
148	20250307	183300	415583375	27050	27050	27050	27050	0
149	20250307	183200	415583375	27050	27050	27050	27050	0
150	20250307	183100	415583375	27050	27050	27050	27050	0
151	20250307	183000	415583375	27050	27050	27050	27050	0
152	20250307	182900	415583375	27050	27050	27050	27050	1125
153	20250307	182800	415583375	27050	27050	27050	27050	0
154	20250307	182700	415583375	27050	27050	27050	27050	0
155	20250307	182600	415583375	27050	27050	27050	27050	0
156	20250307	182500	415583375	27050	27050	27050	27050	0
157	20250307	182400	415583375	27050	27050	27050	27050	0
158	20250307	182300	415583375	27050	27050	27050	27050	0
159	20250307	182200	415583375	27050	27050	27050	27050	0
160	20250307	182100	415583375	27050	27050	27050	27050	0
161	20250307	182000	415583375	27050	27050	27050	27050	0
162	20250307	181900	415583375	27050	27050	27050	27050	0
163	20250307	181800	415583375	27050	27050	27050	27050	0
164	20250307	181700	415583375	27050	27050	27050	27050	0
165	20250307	181600	415583375	27050	27050	27050	27050	0
166	20250307	181500	415583375	27050	27050	27050	27050	0
167	20250307	181400	415583375	27050	27050	27050	27050	0
168	20250307	181300	415583375	27050	27050	27050	27050	0
169	20250307	181200	415583375	27050	27050	27050	27050	0
170	20250307	181100	415583375	27050	27050	27050	27050	0
171	20250307	181000	415583375	27050	27050	27050	27050	0
172	20250307	180900	415583375	27050	27050	27050	27050	0
173	20250307	180800	415583375	27050	27050	27050	27050	0
174	20250307	180700	415583375	27050	27050	27050	27050	0
175	20250307	180600	415583375	27050	27050	27050	27050	0
176	20250307	180500	415583375	27050	27050	27050	27050	0
177	20250307	180400	415583375	27050	27050	27050	27050	0
178	20250307	180300	415583375	27050	27050	27050	27050	0
179	20250307	180200	415583375	27050	27050	27050	27050	0
180	20250307	180100	415583375	27050	27050	27050	27050	0
181	20250307	180000	415583375	27050	27050	27050	27050	0
182	20250307	175900	415583375	27050	27050	27050	27050	1125
183	20250307	175800	415583375	27050	27050	27050	27050	0
184	20250307	175700	415583375	27050	27050	27050	27050	0
185	20250307	175600	415583375	27050	27050	27050	27050	0
186	20250307	175500	415583375	27050	27050	27050	27050	0
187	20250307	175400	415583375	27050	27050	27050	27050	0
188	20250307	175300	415583375	27050	27050	27050	27050	0
189	20250307	175200	415583375	27050	27050	27050	27050	0
190	20250307	175100	415583375	27050	27050	27050	27050	0
191	20250307	175000	415583375	27050	27050	27050	27050	0
192	20250307	174900	415583375	27050	27050	27050	27050	0
193	20250307	174800	415583375	27050	27050	27050	27050	0
194	20250307	174700	415583375	27050	27050	27050	27050	0
195	20250307	174600	415583375	27050	27050	27050	27050	0
196	20250307	174500	415583375	27050	27050	27050	27050	0
197	20250307	174400	415583375	27050	27050	27050	27050	0
198	20250307	174300	415583375	27050	27050	27050	27050	0
199	20250307	174200	415583375	27050	27050	27050	27050	0
200	20250307	174100	415583375	27050	27050	27050	27050	0
201	20250307	174000	415583375	27050	27050	27050	27050	0
202	20250307	173900	415583375	27050	27050	27050	27050	0
203	20250307	173800	415583375	27050	27050	27050	27050	0
204	20250307	173700	415583375	27050	27050	27050	27050	0
205	20250307	173600	415583375	27050	27050	27050	27050	0
206	20250307	173500	415583375	27050	27050	27050	27050	0
207	20250307	173400	415583375	27050	27050	27050	27050	0
208	20250307	173300	415583375	27050	27050	27050	27050	0
209	20250307	173200	415583375	27050	27050	27050	27050	0
210	20250307	173100	415583375	27050	27050	27050	27050	0
211	20250307	173000	415583375	27050	27050	27050	27050	0
212	20250307	172900	415583375	27050	27050	27050	27050	1125
213	20250307	172800	415583375	27050	27050	27050	27050	0
214	20250307	172700	415583375	27050	27050	27050	27050	0
215	20250307	172600	415583375	27050	27050	27050	27050	0
216	20250307	172500	415583375	27050	27050	27050	27050	0
217	20250307	172400	415583375	27050	27050	27050	27050	0
218	20250307	172300	415583375	27050	27050	27050	27050	0
219	20250307	172200	415583375	27050	27050	27050	27050	0
220	20250307	172100	415583375	27050	27050	27050	27050	0
221	20250307	172000	415583375	27050	27050	27050	27050	0
222	20250307	171900	415583375	27050	27050	27050	27050	0
223	20250307	171800	415583375	27050	27050	27050	27050	0
224	20250307	171700	415583375	27050	27050	27050	27050	0
225	20250307	171600	415583375	27050	27050	27050	27050	0
226	20250307	171500	415583375	27050	27050	27050	27050	0
227	20250307	171400	415583375	27050	27050	27050	27050	0
228	20250307	171300	415583375	27050	27050	27050	27050	0
229	20250307	171200	415583375	27050	27050	27050	27050	0
230	20250307	171100	415583375	27050	27050	27050	27050	0
231	20250307	171000	415583375	27050	27050	27050	27050	0
232	20250307	170900	415583375	27050	27050	27050	27050	0
233	20250307	170800	415583375	27050	27050	27050	27050	0
234	20250307	170700	415583375	27050	27050	27050	27050	0
235	20250307	170600	415583375	27050	27050	27050	27050	0
236	20250307	170500	415583375	27050	27050	27050	27050	0
237	20250307	170400	415583375	27050	27050	27050	27050	0
238	20250307	170300	415583375	27050	27050	27050	27050	0
239	20250307	170200	415583375	27050	27050	27050	27050	0
240	20250307	170100	415583375	27050	27050	27050	27050	0
241	20250307	170000	415583375	27050	27050	27050	27050	0
242	20250307	165900	415583375	27050	27050	27050	27050	1125
243	20250307	165800	415583375	27050	27050	27050	27050	0
244	20250307	165700	415583375	27050	27050	27050	27050	0
245	20250307	165600	415583375	27050	27050	27050	27050	0
246	20250307	165500	415583375	27050	27050	27050	27050	0
247	20250307	165400	415583375	27050	27050	27050	27050	0
248	20250307	165300	415583375	27050	27050	27050	27050	0
249	20250307	165200	415583375	27050	27050	27050	27050	0
250	20250307	165100	415583375	27050	27050	27050	27050	0
251	20250307	165000	415583375	27050	27050	27050	27050	0
252	20250307	164900	415583375	27050	27050	27050	27050	0
253	20250307	164800	415583375	27050	27050	27050	27050	0
254	20250307	164700	415583375	27050	27050	27050	27050	0
255	20250307	164600	415583375	27050	27050	27050	27050	0
256	20250307	164500	415583375	27050	27050	27050	27050	0
257	20250307	164400	415583375	27050	27050	27050	27050	0
258	20250307	164300	415583375	27050	27050	27050	27050	0
259	20250307	164200	415583375	27050	27050	27050	27050	0
260	20250307	164100	415583375	27050	27050	27050	27050	0
261	20250307	164000	415583375	27050	27050	27050	27050	0
262	20250307	163900	415583375	27050	27050	27050	27050	0
263	20250307	163800	415583375	27050	27050	27050	27050	0
264	20250307	163700	415583375	27050	27050	27050	27050	0
265	20250307	163600	415583375	27050	27050	27050	27050	0
266	20250307	163500	415583375	27050	27050	27050	27050	0
267	20250307	163400	415583375	27050	27050	27050	27050	0
268	20250307	163300	415583375	27050	27050	27050	27050	0
269	20250307	163200	415583375	27050	27050	27050	27050	0
270	20250307	163100	415583375	27050	27050	27050	27050	0
271	20250307	163000	415583375	27050	27050	27050	27050	0
272	20250307	162900	415583375	27050	27050	27050	27050	1125
273	20250307	162800	415583375	27050	27050	27050	27050	0
274	20250307	162700	415583375	27050	27050	27050	27050	0
275	20250307	162600	415583375	27050	27050	27050	27050	0
276	20250307	162500	415583375	27050	27050	27050	27050	0
277	20250307	162400	415583375	27050	27050	27050	27050	0
278	20250307	162300	415583375	27050	27050	27050	27050	0
279	20250307	162200	415583375	27050	27050	27050	27050	0
280	20250307	162100	415583375	27050	27050	27050	27050	0
281	20250307	162000	415583375	27050	27050	27050	27050	0
282	20250307	161900	415583375	27050	27050	27050	27050	0
283	20250307	161800	415583375	27050	27050	27050	27050	0
284	20250307	161700	415583375	27050	27050	27050	27050	0
285	20250307	161600	415583375	27050	27050	27050	27050	0
286	20250307	161500	415583375	27050	27050	27050	27050	0
287	20250307	161400	415583375	27050	27050	27050	27050	0
288	20250307	161300	415583375	27050	27050	27050	27050	0
289	20250307	161200	415583375	27050	27050	27050	27050	0
290	20250307	161100	415583375	27050	27050	27050	27050	0
291	20250307	161000	415583375	27050	27050	27050	27050	0
292	20250307	160900	415583375	27050	27050	27050	27050	0
293	20250307	160800	415583375	27050	27050	27050	27050	0
294	20250307	160700	415583375	27050	27050	27050	27050	0
295	20250307	160600	415583375	27050	27050	27050	27050	0
296	20250307	160500	415583375	27050	27050	27050	27050	0
297	20250307	160400	415583375	27050	27050	27050	27050	0
298	20250307	160300	415583375	27050	27050	27050	27050	0
299	20250307	160200	415583375	27050	27050	27050	27050	0
300	20250307	160100	415583375	27050	27050	27050	27050	0
301	20250307	160000	415583375	27050	27050	27050	27050	0
302	20250307	155900	415583375	27050	27050	27050	27050	1125
303	20250307	155800	415583375	27050	27050	27050	27050	0
304	20250307	155700	415583375	27050	27050	27050	27050	0
305	20250307	155600	415583375	27050	27050	27050	27050	0
306	20250307	155500	415583375	27050	27050	27050	27050	0
307	20250307	155400	415583375	27050	27050	27050	27050	0
308	20250307	155300	415583375	27050	27050	27050	27050	0
309	20250307	155200	415583375	27050	27050	27050	27050	0
310	20250307	155100	415583375	27050	27050	27050	27050	0
311	20250307	155000	415583375	27050	27050	27050	27050	0
312	20250307	154900	415583375	27050	27050	27050	27050	0
313	20250307	154800	415583375	27050	27050	27050	27050	0
314	20250307	154700	415583375	27050	27050	27050	27050	0
315	20250307	154600	415583375	27050	27050	27050	27050	0
316	20250307	154500	415583375	27050	27050	27050	27050	0
317	20250307	154400	415583375	27050	27050	27050	27050	0
318	20250307	154300	415583375	27050	27050	27050	27050	0
319	20250307	154200	415583375	27050	27050	27050	27050	0
320	20250307	154100	415583375	27050	27050	27050	27050	0
321	20250307	154000	415583375	27050	27050	27050	27050	0
322	20250307	153900	415583375	27050	27050	27050	27050	0
323	20250307	153800	415583375	27050	27050	27050	27050	0
324	20250307	153700	415583375	27050	27050	27050	27050	0
325	20250307	153600	415583375	27050	27050	27050	27050	0
326	20250307	153500	415583375	27050	27050	27050	27050	0
327	20250307	153400	415583375	27050	27050	27050	27050	0
328	20250307	153300	415583375	27050	27050	27050	27050	0
329	20250307	153200	415583375	27050	27050	27050	27050	0
330	20250307	153100	415583375	27050	27050	27050	27050	0
331	20250307	153000	415583375	27050	27050	27050	27050	1125
332	20250307	152900	385152125	27050	27050	27050	27050	0
333	20250307	152800	385152125	27050	27050	27050	27050	0
334	20250307	152700	385152125	27050	27050	27050	27050	0
335	20250307	152600	385152125	27050	27050	27050	27050	0
336	20250307	152500	385152125	27050	27050	27050	27050	0
337	20250307	152400	385152125	27050	27050	27050	27050	0
338	20250307	152300	385152125	27050	27050	27050	27050	0
339	20250307	152200	385152125	27050	27050	27050	27050	0
340	20250307	152100	385152125	27050	27050	27050	27050	0
341	20250307	152000	385152125	27050	27050	27050	27050	0
342	20250307	151900	385152125	27050	27100	27100	27050	6
343	20250307	151800	384989775	27100	27100	27100	27100	0
344	20250307	151700	384989775	27100	27100	27100	27100	41
345	20250307	151600	383878675	27150	27100	27150	27100	21
346	20250307	151500	383309525	27100	27050	27100	27050	85
347	20250307	151400	381007225	27050	27050	27050	27050	0
348	20250307	151300	381007225	27050	27050	27050	27050	1
349	20250307	151200	380980175	27100	27100	27100	27100	73
350	20250307	151100	379001875	27100	27100	27100	27100	0
351	20250307	151000	379001875	27100	27050	27100	27050	44
352	20250307	150900	377809525	27100	27100	27100	27100	0
353	20250307	150800	377809525	27100	27100	27100	27100	1
354	20250307	150700	377782425	27100	27100	27100	27100	0
355	20250307	150600	377782425	27100	27100	27100	27100	21
356	20250307	150500	377213325	27100	27100	27100	27100	6
357	20250307	150400	377050725	27050	27050	27050	27050	0
358	20250307	150300	377050725	27050	27050	27050	27050	12
359	20250307	150200	376726125	27050	27075	27075	27050	4
360	20250307	150100	376617850	27100	27100	27100	27100	0
361	20250307	150000	376617850	27100	27100	27100	27100	0
362	20250307	145900	376617850	27100	27100	27100	27100	1
363	20250307	145800	376590750	27000	27000	27000	27000	1
364	20250307	145700	376563750	27050	27050	27050	27050	71
365	20250307	145600	374643200	27050	27050	27050	27050	4
366	20250307	145500	374535000	27050	27050	27050	27050	3
367	20250307	145400	374453850	27050	27050	27050	27050	0
368	20250307	145300	374453850	27050	27050	27050	27050	0
369	20250307	145200	374453850	27050	27050	27050	27050	50
370	20250307	145100	373101350	27050	27050	27050	27050	35
371	20250307	145000	372154600	27050	27050	27050	27050	0
372	20250307	144900	372154600	27050	27050	27050	27050	92
373	20250307	144800	369666000	27050	27050	27050	27050	10
374	20250307	144700	369395500	27000	27000	27000	27000	1
375	20250307	144600	369368500	27000	27000	27000	27000	1
376	20250307	144500	369341500	27000	27000	27000	27000	0
377	20250307	144400	369341500	27000	27050	27050	27000	728
378	20250307	144300	349679750	27050	27050	27050	27050	0
379	20250307	144200	349679750	27050	27050	27050	27050	4
380	20250307	144100	349571550	27050	27050	27050	27050	0
381	20250307	144000	349571550	27050	27050	27050	27050	7
382	20250307	143900	349382200	27050	27050	27050	27050	0
383	20250307	143800	349382200	27050	27050	27050	27050	0
384	20250307	143700	349382200	27050	27050	27050	27050	21
385	20250307	143600	348814150	27050	27050	27050	27050	27
386	20250307	143500	348083800	27000	27000	27000	27000	0
387	20250307	143400	348083800	27000	27000	27000	27000	0
388	20250307	143300	348083800	27000	27000	27000	27000	0
389	20250307	143200	348083800	27000	27000	27000	27000	0
390	20250307	143100	348083800	27000	27000	27000	27000	0
391	20250307	143000	348083800	27000	27000	27000	27000	7
392	20250307	142900	347894800	27050	27050	27050	27050	286
393	20250307	142800	340158500	27000	27100	27100	27000	700
394	20250307	142700	321210650	27100	27100	27100	27100	16
395	20250307	142600	320777050	27150	27150	27150	27150	0
396	20250307	142500	320777050	27150	27175	27175	27150	69
397	20250307	142400	318903675	27150	27150	27150	27150	32
398	20250307	142300	318034875	27150	27150	27150	27150	0
399	20250307	142200	318034875	27150	27150	27150	27150	0
400	20250307	142100	318034875	27150	27150	27150	27150	0
401	20250307	142000	318034875	27150	27150	27150	27150	1
402	20250307	141900	318007725	27150	27150	27150	27150	0
403	20250307	141800	318007725	27150	27150	27150	27150	0
404	20250307	141700	318007725	27150	27150	27150	27150	0
405	20250307	141600	318007725	27150	27150	27150	27150	4
406	20250307	141500	317899125	27150	27150	27150	27150	1
407	20250307	141400	317871975	27100	27100	27100	27100	1
408	20250307	141300	317844875	27150	27100	27150	27100	15
409	20250307	141200	317437875	27100	27100	27100	27100	64
410	20250307	141100	315703475	27150	27150	27150	27150	0
411	20250307	141000	315703475	27150	27100	27150	27100	51
412	20250307	140900	314318875	27100	27100	27100	27100	0
413	20250307	140800	314318875	27100	27100	27100	27100	0
414	20250307	140700	314318875	27100	27100	27100	27100	7
415	20250307	140600	314129175	27100	27100	27100	27100	60
416	20250307	140500	312503175	27050	27100	27100	27050	184
417	20250307	140400	307517075	27100	27100	27100	27100	50
418	20250307	140300	306162075	27100	27150	27150	27100	47
419	20250307	140200	304887125	27150	27200	27200	27150	512
420	20250307	140100	290985175	27200	27200	27200	27200	8
421	20250307	140000	290767575	27200	27250	27250	27200	501
422	20250307	135900	277140325	27250	27250	27250	27250	0
423	20250307	135800	277140325	27250	27250	27250	27250	1
424	20250307	135700	277113075	27200	27200	27200	27200	0
425	20250307	135600	277113075	27200	27300	27300	27200	295
426	20250307	135500	269087925	27300	27300	27300	27300	0
427	20250307	135400	269087925	27300	27300	27300	27300	1
428	20250307	135300	269060625	27300	27300	27300	27300	0
429	20250307	135200	269060625	27300	27300	27300	27300	1
430	20250307	135100	269033325	27300	27300	27300	27300	0
431	20250307	135000	269033325	27300	27300	27300	27300	1
432	20250307	134900	269006025	27250	27250	27250	27250	1
433	20250307	134800	268978775	27300	27300	27300	27300	1
434	20250307	134700	268951475	27300	27300	27300	27300	0
435	20250307	134600	268951475	27300	27300	27300	27300	1
436	20250307	134500	268924175	27300	27300	27300	27300	200
437	20250307	134400	263464175	27300	27300	27300	27300	1
438	20250307	134300	263436875	27300	27300	27300	27300	0
439	20250307	134200	263436875	27300	27300	27300	27300	1
440	20250307	134100	263409575	27300	27300	27300	27300	0
441	20250307	134000	263409575	27300	27200	27300	27200	3
442	20250307	133900	263327775	27200	27300	27300	27200	15
443	20250307	133800	262919675	27250	27250	27250	27250	0
444	20250307	133700	262919675	27250	27250	27250	27250	506
445	20250307	133600	249131175	27300	27300	27300	27300	1
446	20250307	133500	249103875	27300	27300	27300	27300	0
447	20250307	133400	249103875	27300	27300	27300	27300	3
448	20250307	133300	249021975	27300	27200	27300	27200	63
449	20250307	133200	247306675	27250	27250	27250	27250	15
450	20250307	133100	246897925	27250	27250	27250	27250	6
451	20250307	133000	246734425	27250	27250	27250	27250	1
452	20250307	132900	246707175	27250	27250	27250	27250	1
453	20250307	132800	246679925	27250	27250	27250	27250	1
454	20250307	132700	246652675	27250	27250	27250	27250	0
455	20250307	132600	246652675	27250	27250	27250	27250	0
456	20250307	132500	246652675	27250	27350	27350	27250	11
457	20250307	132400	246352825	27350	27350	27350	27350	1
458	20250307	132300	246325475	27350	27350	27350	27350	0
459	20250307	132200	246325475	27350	27350	27350	27350	7
460	20250307	132100	246134025	27350	27350	27350	27350	1
461	20250307	132000	246106675	27350	27350	27350	27350	1
462	20250307	131900	246079325	27200	27200	27200	27200	4
463	20250307	131800	245970525	27350	27350	27350	27350	1
464	20250307	131700	245943175	27350	27350	27350	27350	0
465	20250307	131600	245943175	27350	27350	27350	27350	1
466	20250307	131500	245915825	27350	27350	27350	27350	2
467	20250307	131400	245861125	27350	27350	27350	27350	1
468	20250307	131300	245833775	27400	27400	27400	27400	0
469	20250307	131200	245833775	27400	27400	27400	27400	0
470	20250307	131100	245833775	27400	27200	27400	27200	11
471	20250307	131000	245534375	27200	27400	27400	27200	50
472	20250307	130900	244172025	27350	27350	27350	27350	20
473	20250307	130800	243625025	27350	27350	27350	27350	10
474	20250307	130700	243351525	27350	27350	27350	27350	2
475	20250307	130600	243296825	27350	27350	27350	27350	1
476	20250307	130500	243269475	27350	27350	27350	27350	0
477	20250307	130400	243269475	27350	27350	27350	27350	0
478	20250307	130300	243269475	27350	27350	27350	27350	1
479	20250307	130200	243242125	27350	27350	27350	27350	1
480	20250307	130100	243214775	27250	27250	27250	27250	0
481	20250307	130000	243214775	27250	27250	27250	27250	10
482	20250307	125900	242942275	27350	27350	27350	27350	1
483	20250307	125800	242914925	27250	27350	27350	27250	3
484	20250307	125700	242833075	27250	27250	27250	27250	4
485	20250307	125600	242724075	27250	27250	27250	27250	0
486	20250307	125500	242724075	27250	27350	27350	27250	4
487	20250307	125400	242614975	27250	27350	27350	27250	6
488	20250307	125300	242451375	27250	27250	27250	27250	82
489	20250307	125200	240216875	27250	27250	27250	27250	0
490	20250307	125100	240216875	27250	27350	27350	27250	4
491	20250307	125000	240107775	27250	27350	27350	27250	5
492	20250307	124900	239971425	27250	27250	27250	27250	4
493	20250307	124800	239862425	27250	27250	27250	27250	0
494	20250307	124700	239862425	27250	27350	27350	27250	4
495	20250307	124600	239753325	27250	27250	27250	27250	3
496	20250307	124500	239671575	27250	27350	27350	27250	4
497	20250307	124400	239562475	27350	27350	27350	27350	0
498	20250307	124300	239562475	27350	27250	27350	27250	6
499	20250307	124200	239398875	27250	27300	27300	27250	2
500	20250307	124100	239344325	27350	27250	27350	27250	6
501	20250307	124000	239180625	27350	27350	27350	27350	3
502	20250307	123900	239098575	27350	27250	27350	27250	4
503	20250307	123800	238989475	27250	27250	27250	27250	4
504	20250307	123700	238880475	27350	27250	27350	27250	4
505	20250307	123600	238771375	27350	27350	27350	27350	1
506	20250307	123500	238744025	27250	27250	27250	27250	3
507	20250307	123400	238662275	27250	27350	27350	27250	8
508	20250307	123300	238443875	27350	27250	27350	27250	10
509	20250307	123200	238170775	27350	27350	27350	27350	1
510	20250307	123100	238143425	27250	27250	27250	27250	2
511	20250307	123000	238088925	27250	27250	27250	27250	4
512	20250307	122900	237979925	27350	27250	27350	27200	7
513	20250307	122800	237789225	27250	27250	27250	27250	2
514	20250307	122700	237734725	27250	27250	27250	27250	5
515	20250307	122600	237598475	27250	27200	27250	27200	33
516	20250307	122500	236699325	27250	27200	27250	27200	5
517	20250307	122400	236563275	27200	27200	27200	27200	0
518	20250307	122300	236563275	27200	27250	27250	27200	8
519	20250307	122200	236345425	27250	27200	27250	27200	69
520	20250307	122100	234468575	27250	27200	27250	27200	4
521	20250307	122000	234359725	27250	27250	27250	27250	11
522	20250307	121900	234059975	27250	27400	27400	27200	10
523	20250307	121800	233787525	27200	27200	27200	27200	3
524	20250307	121700	233705925	27400	27250	27400	27200	204
525	20250307	121600	228149175	27300	27300	27300	27300	0
526	20250307	121500	228149175	27300	27300	27300	27250	6
527	20250307	121400	227985525	27300	27350	27350	27300	2
528	20250307	121300	227930875	27400	27250	27400	27250	3
529	20250307	121200	227848975	27250	27250	27250	27250	33
530	20250307	121100	226949725	27250	27300	27300	27250	5
531	20250307	121000	226813425	27300	27300	27300	27300	69
532	20250307	120900	224929725	27400	27350	27400	27350	14
533	20250307	120800	224546775	27350	27350	27350	27350	0
534	20250307	120700	224546775	27350	27400	27400	27350	4
535	20250307	120600	224437325	27350	27350	27350	27350	3
536	20250307	120500	224355275	27400	27350	27400	27350	5
537	20250307	120400	224218475	27350	27350	27350	27350	0
538	20250307	120300	224218475	27350	27400	27400	27350	5
539	20250307	120200	224081675	27350	27350	27350	27350	2
540	20250307	120100	224026975	27350	27350	27350	27350	4
541	20250307	120000	223917575	27400	27400	27400	27400	1
542	20250307	115900	223890175	27350	27350	27400	27350	22
543	20250307	115800	223288425	27300	27300	27300	27300	5
544	20250307	115700	223151925	27300	27300	27300	27300	2
545	20250307	115600	223097325	27350	27350	27350	27350	1
546	20250307	115500	223069975	27300	27300	27400	27300	5
547	20250307	115400	222933375	27300	27350	27350	27300	62
548	20250307	115300	221237875	27350	27350	27350	27350	0
549	20250307	115200	221237875	27350	27400	27400	27350	5
550	20250307	115100	221101075	27350	27400	27400	27350	4
551	20250307	115000	220991625	27350	27350	27350	27350	3
552	20250307	114900	220909575	27350	27350	27350	27350	0
553	20250307	114800	220909575	27350	27400	27400	27350	5
554	20250307	114700	220772775	27350	27400	27400	27350	5
555	20250307	114600	220635975	27350	27350	27350	27350	2
556	20250307	114500	220581275	27400	27350	27400	27350	17
557	20250307	114400	220115975	27350	27400	27400	27350	5
558	20250307	114300	219979175	27350	27400	27400	27350	4
559	20250307	114200	219869725	27350	27350	27350	27350	5
560	20250307	114100	219732975	27400	27400	27400	27400	0
561	20250307	114000	219732975	27400	27350	27400	27350	3
562	20250307	113900	219650875	27400	27350	27400	27350	5
563	20250307	113800	219514075	27350	27350	27350	27350	4
564	20250307	113700	219404675	27400	27400	27400	27400	1
565	20250307	113600	219377275	27350	27350	27350	27350	4
566	20250307	113500	219267875	27350	27350	27350	27350	3
567	20250307	113400	219185825	27400	27300	27400	27300	64
568	20250307	113300	217438525	27400	27400	27400	27400	1
569	20250307	113200	217411125	27300	27300	27300	27300	3
570	20250307	113100	217329225	27350	27350	27350	27350	5
571	20250307	113000	217192475	27350	27300	27350	27300	76
572	20250307	112900	215113975	27300	27350	27350	27300	2
573	20250307	112800	215059325	27250	27250	27250	27250	4
574	20250307	112700	214950325	27300	27300	27300	27300	17
575	20250307	112600	214486225	27350	27300	27350	27300	5
576	20250307	112500	214349675	27350	27350	27400	27350	544
577	20250307	112400	199468775	27350	27350	27350	27350	3
578	20250307	112300	199386725	27350	27400	27400	27350	5
579	20250307	112200	199249925	27400	27350	27400	27350	102
580	20250307	112100	196460175	27400	27350	27400	27350	8
581	20250307	112000	196241025	27350	27350	27350	27350	2
582	20250307	111900	196186325	27300	27300	27300	27300	3
583	20250307	111800	196104425	27400	27300	27400	27300	6
584	20250307	111700	195940525	27400	27400	27400	27400	1
585	20250307	111600	195913125	27300	27300	27300	27300	2
586	20250307	111500	195858525	27300	27300	27300	27300	4
587	20250307	111400	195749325	27350	27350	27350	27300	57
588	20250307	111300	194193075	27350	27350	27350	27350	0
589	20250307	111200	194193075	27350	27400	27400	27350	6
590	20250307	111100	194028925	27300	27300	27300	27300	2
591	20250307	111000	193974325	27400	27300	27400	27300	4
592	20250307	110900	193865025	27300	27300	27300	27300	0
593	20250307	110800	193865025	27300	27400	27400	27300	5
594	20250307	110700	193728425	27300	27300	27300	27300	4
595	20250307	110600	193619225	27400	27300	27400	27300	4
596	20250307	110500	193509925	27300	27300	27300	27300	0
597	20250307	110400	193509925	27300	27400	27400	27300	4
598	20250307	110300	193400625	27300	27300	27300	27300	3
599	20250307	110200	193318725	27400	27300	27400	27300	6
600	20250307	110100	193154825	27300	27300	27300	27300	0
601	20250307	110000	193154825	27300	27400	27400	27300	3
602	20250307	105900	193072825	27300	27400	27400	27300	19
603	20250307	105800	192553125	27400	27300	27400	27300	4
604	20250307	105700	192443825	27300	27300	27300	27300	0
605	20250307	105600	192443825	27300	27400	27400	27300	11
606	20250307	105500	192143425	27300	27400	27400	27300	4
607	20250307	105400	192034125	27350	27300	27350	27300	122
608	20250307	105300	188697825	27300	27300	27300	27300	120
609	20250307	105200	185421825	27300	27400	27400	27300	5
610	20250307	105100	185285225	27300	27300	27300	27300	14
611	20250307	105000	184903025	27300	27300	27300	27300	2
612	20250307	104900	184848425	27400	27400	27400	27400	1
613	20250307	104800	184821025	27350	27400	27400	27350	289
614	20250307	104700	176916825	27350	27350	27350	27350	3
615	20250307	104600	176834775	27350	27350	27350	27350	0
616	20250307	104500	176834775	27350	27400	27400	27350	6
617	20250307	104400	176670625	27350	27400	27400	27350	3
618	20250307	104300	176588525	27350	27350	27350	27350	4
619	20250307	104200	176479125	27350	27350	27350	27350	0
620	20250307	104100	176479125	27350	27400	27400	27350	4
621	20250307	104000	176369675	27400	27375	27400	27350	15
622	20250307	103900	175959350	27350	27400	27400	27350	14
623	20250307	103800	175576375	27400	27400	27400	27400	1
624	20250307	103700	175548975	27350	27350	27350	27350	4
625	20250307	103600	175439575	27400	27350	27400	27350	5
626	20250307	103500	175302725	27350	27350	27350	27350	3
627	20250307	103400	175220675	27450	27450	27450	27450	1
628	20250307	103300	175193225	27350	27400	27400	27350	6
629	20250307	103200	175028975	27400	27400	27400	27400	3
630	20250307	103100	174946775	27350	27350	27350	27350	2
631	20250307	103000	174892075	27450	27400	27450	27400	147
632	20250307	102900	170861725	27400	27400	27400	27400	4
633	20250307	102800	170752125	27450	27450	27450	27400	5
634	20250307	102700	170615025	27400	27400	27400	27400	4
635	20250307	102600	170505425	27450	27450	27450	27450	1
636	20250307	102500	170477975	27400	27400	27400	27400	203
637	20250307	102400	164915775	27400	27400	27400	27400	4
638	20250307	102300	164806175	27450	27400	27450	27400	4
639	20250307	102200	164696525	27450	27450	27450	27450	1
640	20250307	102100	164669075	27400	27450	27450	27400	100
641	20250307	102000	161924225	27450	27450	27450	27450	3
642	20250307	101900	161841875	27500	27400	27500	27400	6
643	20250307	101800	161677375	27400	27450	27450	27400	169
644	20250307	101700	157038375	27400	27400	27400	27400	2
645	20250307	101600	156983575	27400	27400	27400	27400	4
646	20250307	101500	156873975	27450	27400	27450	27400	4
647	20250307	101400	156764325	27450	27450	27450	27450	151
648	20250307	101300	152619375	27350	27450	27450	27350	210
649	20250307	101200	146865525	27400	27400	27400	27400	5
650	20250307	101100	146728525	27450	27400	27450	27400	8
651	20250307	101000	146509275	27450	27450	27450	27450	1
652	20250307	100900	146481825	27400	27400	27400	27400	5
653	20250307	100800	146344825	27450	27400	27450	27400	9
654	20250307	100700	146097975	27450	27400	27450	27400	214
655	20250307	100600	140234325	27400	27400	27400	27400	2
656	20250307	100500	140179525	27300	27300	27300	27300	4
657	20250307	100400	140070325	27300	27300	27300	27300	3
658	20250307	100300	139988425	27400	27300	27400	27300	7
659	20250307	100200	139797225	27350	27400	27400	27350	104
660	20250307	100100	136950825	27400	27450	27450	27400	3
661	20250307	100000	136868575	27400	27450	27450	27400	14
662	20250307	095900	136484925	27450	27400	27450	27400	4
663	20250307	095800	136375275	27400	27400	27400	27400	0
664	20250307	095700	136375275	27400	27500	27500	27400	174
665	20250307	095600	131599125	27450	27500	27500	27450	172
666	20250307	095500	126869775	27500	27400	27500	27400	124
667	20250307	095400	123461125	27400	27400	27400	27400	0
668	20250307	095300	123461125	27400	27400	27450	27400	26
669	20250307	095200	122748675	27400	27450	27450	27400	6
670	20250307	095100	122584225	27400	27400	27400	27400	3
671	20250307	095000	122502025	27400	27400	27400	27400	0
672	20250307	094900	122502025	27400	27400	27450	27400	72
673	20250307	094800	120529175	27400	27450	27450	27400	7
674	20250307	094700	120337125	27450	27400	27450	27400	5
675	20250307	094600	120200075	27400	27400	27400	27400	11
676	20250307	094500	119898675	27400	27450	27450	27400	15
677	20250307	094400	119487075	27350	27450	27450	27350	26
678	20250307	094300	118775725	27350	27350	27350	27350	6
679	20250307	094200	118611625	27350	27350	27350	27350	114
680	20250307	094100	115493725	27350	27400	27450	27350	5
681	20250307	094000	115356825	27400	27400	27400	27400	4
682	20250307	093900	115247225	27450	27450	27450	27450	4
683	20250307	093800	115137425	27450	27350	27450	27300	148
684	20250307	093700	111089725	27350	27350	27350	27350	36
685	20250307	093600	110105125	27350	27400	27450	27350	230
686	20250307	093500	103803625	27350	27400	27400	27350	257
687	20250307	093400	96766825	27400	27450	27450	27400	11
688	20250307	093300	96465025	27450	27450	27450	27450	2
689	20250307	093200	96410125	27500	27450	27500	27450	12
690	20250307	093100	96080225	27450	27450	27450	27450	16
691	20250307	093000	95641025	27450	27450	27550	27450	392
692	20250307	092900	84861675	27450	27500	27500	27450	435
693	20250307	092800	72905150	27500	27450	27500	27450	15
694	20250307	092700	72492850	27400	27400	27500	27400	467
695	20250307	092600	59670450	27300	27350	27400	27300	5
696	20250307	092500	59533800	27300	27300	27300	27300	3
697	20250307	092400	59451900	27250	27250	27250	27250	4
698	20250307	092300	59342900	27250	27250	27250	27250	0
699	20250307	092200	59342900	27250	27350	27400	27250	6
700	20250307	092100	59179150	27300	27350	27350	27300	10
701	20250307	092000	58905750	27400	27200	27400	27200	5
702	20250307	091900	58769550	27400	27100	27400	27100	156
703	20250307	091800	54499900	27100	27300	27300	27100	4
704	20250307	091700	54391300	27150	27150	27150	27150	5
705	20250307	091600	54255550	27100	27100	27100	27100	62
706	20250307	091500	52575350	27300	27300	27300	27300	11
707	20250307	091400	52275050	27200	27250	27250	27200	53
708	20250307	091300	50830950	27250	27250	27250	27050	158
709	20250307	091200	46526250	27250	27200	27250	27000	71
710	20250307	091100	44593050	27200	27100	27200	26950	230
711	20250307	091000	38344950	26900	27000	27000	26750	668
712	20250307	090900	20414950	26950	27000	27000	26950	192
713	20250307	090800	15236100	27000	27000	27000	27000	3
714	20250307	090700	15155100	27050	27050	27050	27050	20
715	20250307	090600	14614100	27000	27000	27000	27000	5
716	20250307	090500	14479100	27000	26950	27150	26950	76
717	20250307	090400	12427900	26900	27000	27050	26900	138
718	20250307	090300	8710200	27000	27000	27000	27000	139
719	20250307	090200	4957200	27000	27000	27000	27000	3
720	20250307	090100	4876200	27050	27050	27050	27050	36
721	20250307	090000	3902400	27100	27100	27100	27100	144