KissMeData/298050/min/candle-20250326.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250326	210800	2871573650	191700	191700	191700	191700	299
3	20250326	210700	2871573650	191700	191700	191700	191700	0
4	20250326	210600	2871573650	191700	191700	191700	191700	0
5	20250326	210500	2871573650	191700	191700	191700	191700	0
6	20250326	210400	2871573650	191700	191700	191700	191700	0
7	20250326	210300	2871573650	191700	191700	191700	191700	0
8	20250326	210200	2871573650	191700	191700	191700	191700	0
9	20250326	210100	2871573650	191700	191700	191700	191700	0
10	20250326	210000	2871573650	191700	191700	191700	191700	0
11	20250326	205900	2871573650	191700	191700	191700	191700	0
12	20250326	205800	2871573650	191700	191700	191700	191700	0
13	20250326	205700	2871573650	191700	191700	191700	191700	0
14	20250326	205600	2871573650	191700	191700	191700	191700	0
15	20250326	205500	2871573650	191700	191700	191700	191700	0
16	20250326	205400	2871573650	191700	191700	191700	191700	0
17	20250326	205300	2871573650	191700	191700	191700	191700	0
18	20250326	205200	2871573650	191700	191700	191700	191700	0
19	20250326	205100	2871573650	191700	191700	191700	191700	0
20	20250326	205000	2871573650	191700	191700	191700	191700	0
21	20250326	204900	2871573650	191700	191700	191700	191700	0
22	20250326	204800	2871573650	191700	191700	191700	191700	0
23	20250326	204700	2871573650	191700	191700	191700	191700	0
24	20250326	204600	2871573650	191700	191700	191700	191700	0
25	20250326	204500	2871573650	191700	191700	191700	191700	0
26	20250326	204400	2871573650	191700	191700	191700	191700	0
27	20250326	204300	2871573650	191700	191700	191700	191700	0
28	20250326	204200	2871573650	191700	191700	191700	191700	0
29	20250326	204100	2871573650	191700	191700	191700	191700	0
30	20250326	204000	2871573650	191700	191700	191700	191700	0
31	20250326	203900	2871573650	191700	191700	191700	191700	0
32	20250326	203800	2871573650	191700	191700	191700	191700	299
33	20250326	203700	2871573650	191700	191700	191700	191700	0
34	20250326	203600	2871573650	191700	191700	191700	191700	0
35	20250326	203500	2871573650	191700	191700	191700	191700	0
36	20250326	203400	2871573650	191700	191700	191700	191700	0
37	20250326	203300	2871573650	191700	191700	191700	191700	0
38	20250326	203200	2871573650	191700	191700	191700	191700	0
39	20250326	203100	2871573650	191700	191700	191700	191700	0
40	20250326	203000	2871573650	191700	191700	191700	191700	0
41	20250326	202900	2871573650	191700	191700	191700	191700	0
42	20250326	202800	2871573650	191700	191700	191700	191700	0
43	20250326	202700	2871573650	191700	191700	191700	191700	0
44	20250326	202600	2871573650	191700	191700	191700	191700	0
45	20250326	202500	2871573650	191700	191700	191700	191700	0
46	20250326	202400	2871573650	191700	191700	191700	191700	0
47	20250326	202300	2871573650	191700	191700	191700	191700	0
48	20250326	202200	2871573650	191700	191700	191700	191700	0
49	20250326	202100	2871573650	191700	191700	191700	191700	0
50	20250326	202000	2871573650	191700	191700	191700	191700	0
51	20250326	201900	2871573650	191700	191700	191700	191700	0
52	20250326	201800	2871573650	191700	191700	191700	191700	0
53	20250326	201700	2871573650	191700	191700	191700	191700	0
54	20250326	201600	2871573650	191700	191700	191700	191700	0
55	20250326	201500	2871573650	191700	191700	191700	191700	0
56	20250326	201400	2871573650	191700	191700	191700	191700	0
57	20250326	201300	2871573650	191700	191700	191700	191700	0
58	20250326	201200	2871573650	191700	191700	191700	191700	0
59	20250326	201100	2871573650	191700	191700	191700	191700	0
60	20250326	201000	2871573650	191700	191700	191700	191700	0
61	20250326	200900	2871573650	191700	191700	191700	191700	0
62	20250326	200800	2871573650	191700	191700	191700	191700	299
63	20250326	200700	2871573650	191700	191700	191700	191700	0
64	20250326	200600	2871573650	191700	191700	191700	191700	0
65	20250326	200500	2871573650	191700	191700	191700	191700	0
66	20250326	200400	2871573650	191700	191700	191700	191700	0
67	20250326	200300	2871573650	191700	191700	191700	191700	0
68	20250326	200200	2871573650	191700	191700	191700	191700	0
69	20250326	200100	2871573650	191700	191700	191700	191700	0
70	20250326	200000	2871573650	191700	191700	191700	191700	0
71	20250326	195900	2871573650	191700	191700	191700	191700	0
72	20250326	195800	2871573650	191700	191700	191700	191700	0
73	20250326	195700	2871573650	191700	191700	191700	191700	0
74	20250326	195600	2871573650	191700	191700	191700	191700	0
75	20250326	195500	2871573650	191700	191700	191700	191700	0
76	20250326	195400	2871573650	191700	191700	191700	191700	0
77	20250326	195300	2871573650	191700	191700	191700	191700	0
78	20250326	195200	2871573650	191700	191700	191700	191700	0
79	20250326	195100	2871573650	191700	191700	191700	191700	0
80	20250326	195000	2871573650	191700	191700	191700	191700	0
81	20250326	194900	2871573650	191700	191700	191700	191700	0
82	20250326	194800	2871573650	191700	191700	191700	191700	0
83	20250326	194700	2871573650	191700	191700	191700	191700	0
84	20250326	194600	2871573650	191700	191700	191700	191700	0
85	20250326	194500	2871573650	191700	191700	191700	191700	0
86	20250326	194400	2871573650	191700	191700	191700	191700	0
87	20250326	194300	2871573650	191700	191700	191700	191700	0
88	20250326	194200	2871573650	191700	191700	191700	191700	0
89	20250326	194100	2871573650	191700	191700	191700	191700	0
90	20250326	194000	2871573650	191700	191700	191700	191700	0
91	20250326	193900	2871573650	191700	191700	191700	191700	0
92	20250326	193800	2871573650	191700	191700	191700	191700	299
93	20250326	193700	2871573650	191700	191700	191700	191700	0
94	20250326	193600	2871573650	191700	191700	191700	191700	0
95	20250326	193500	2871573650	191700	191700	191700	191700	0
96	20250326	193400	2871573650	191700	191700	191700	191700	0
97	20250326	193300	2871573650	191700	191700	191700	191700	0
98	20250326	193200	2871573650	191700	191700	191700	191700	0
99	20250326	193100	2871573650	191700	191700	191700	191700	0
100	20250326	193000	2871573650	191700	191700	191700	191700	0
101	20250326	192900	2871573650	191700	191700	191700	191700	0
102	20250326	192800	2871573650	191700	191700	191700	191700	0
103	20250326	192700	2871573650	191700	191700	191700	191700	0
104	20250326	192600	2871573650	191700	191700	191700	191700	0
105	20250326	192500	2871573650	191700	191700	191700	191700	0
106	20250326	192400	2871573650	191700	191700	191700	191700	0
107	20250326	192300	2871573650	191700	191700	191700	191700	0
108	20250326	192200	2871573650	191700	191700	191700	191700	0
109	20250326	192100	2871573650	191700	191700	191700	191700	0
110	20250326	192000	2871573650	191700	191700	191700	191700	0
111	20250326	191900	2871573650	191700	191700	191700	191700	0
112	20250326	191800	2871573650	191700	191700	191700	191700	0
113	20250326	191700	2871573650	191700	191700	191700	191700	0
114	20250326	191600	2871573650	191700	191700	191700	191700	0
115	20250326	191500	2871573650	191700	191700	191700	191700	0
116	20250326	191400	2871573650	191700	191700	191700	191700	0
117	20250326	191300	2871573650	191700	191700	191700	191700	0
118	20250326	191200	2871573650	191700	191700	191700	191700	0
119	20250326	191100	2871573650	191700	191700	191700	191700	0
120	20250326	191000	2871573650	191700	191700	191700	191700	0
121	20250326	190900	2871573650	191700	191700	191700	191700	0
122	20250326	190800	2871573650	191700	191700	191700	191700	299
123	20250326	190700	2871573650	191700	191700	191700	191700	0
124	20250326	190600	2871573650	191700	191700	191700	191700	0
125	20250326	190500	2871573650	191700	191700	191700	191700	0
126	20250326	190400	2871573650	191700	191700	191700	191700	0
127	20250326	190300	2871573650	191700	191700	191700	191700	0
128	20250326	190200	2871573650	191700	191700	191700	191700	0
129	20250326	190100	2871573650	191700	191700	191700	191700	0
130	20250326	190000	2871573650	191700	191700	191700	191700	0
131	20250326	185900	2871573650	191700	191700	191700	191700	0
132	20250326	185800	2871573650	191700	191700	191700	191700	0
133	20250326	185700	2871573650	191700	191700	191700	191700	0
134	20250326	185600	2871573650	191700	191700	191700	191700	0
135	20250326	185500	2871573650	191700	191700	191700	191700	0
136	20250326	185400	2871573650	191700	191700	191700	191700	0
137	20250326	185300	2871573650	191700	191700	191700	191700	0
138	20250326	185200	2871573650	191700	191700	191700	191700	0
139	20250326	185100	2871573650	191700	191700	191700	191700	0
140	20250326	185000	2871573650	191700	191700	191700	191700	0
141	20250326	184900	2871573650	191700	191700	191700	191700	0
142	20250326	184800	2871573650	191700	191700	191700	191700	0
143	20250326	184700	2871573650	191700	191700	191700	191700	0
144	20250326	184600	2871573650	191700	191700	191700	191700	0
145	20250326	184500	2871573650	191700	191700	191700	191700	0
146	20250326	184400	2871573650	191700	191700	191700	191700	0
147	20250326	184300	2871573650	191700	191700	191700	191700	0
148	20250326	184200	2871573650	191700	191700	191700	191700	0
149	20250326	184100	2871573650	191700	191700	191700	191700	0
150	20250326	184000	2871573650	191700	191700	191700	191700	0
151	20250326	183900	2871573650	191700	191700	191700	191700	0
152	20250326	183800	2871573650	191700	191700	191700	191700	299
153	20250326	183700	2871573650	191700	191700	191700	191700	0
154	20250326	183600	2871573650	191700	191700	191700	191700	0
155	20250326	183500	2871573650	191700	191700	191700	191700	0
156	20250326	183400	2871573650	191700	191700	191700	191700	0
157	20250326	183300	2871573650	191700	191700	191700	191700	0
158	20250326	183200	2871573650	191700	191700	191700	191700	0
159	20250326	183100	2871573650	191700	191700	191700	191700	0
160	20250326	183000	2871573650	191700	191700	191700	191700	0
161	20250326	182900	2871573650	191700	191700	191700	191700	0
162	20250326	182800	2871573650	191700	191700	191700	191700	0
163	20250326	182700	2871573650	191700	191700	191700	191700	0
164	20250326	182600	2871573650	191700	191700	191700	191700	0
165	20250326	182500	2871573650	191700	191700	191700	191700	0
166	20250326	182400	2871573650	191700	191700	191700	191700	0
167	20250326	182300	2871573650	191700	191700	191700	191700	0
168	20250326	182200	2871573650	191700	191700	191700	191700	0
169	20250326	182100	2871573650	191700	191700	191700	191700	0
170	20250326	182000	2871573650	191700	191700	191700	191700	0
171	20250326	181900	2871573650	191700	191700	191700	191700	0
172	20250326	181800	2871573650	191700	191700	191700	191700	0
173	20250326	181700	2871573650	191700	191700	191700	191700	0
174	20250326	181600	2871573650	191700	191700	191700	191700	0
175	20250326	181500	2871573650	191700	191700	191700	191700	0
176	20250326	181400	2871573650	191700	191700	191700	191700	0
177	20250326	181300	2871573650	191700	191700	191700	191700	0
178	20250326	181200	2871573650	191700	191700	191700	191700	0
179	20250326	181100	2871573650	191700	191700	191700	191700	0
180	20250326	181000	2871573650	191700	191700	191700	191700	0
181	20250326	180900	2871573650	191700	191700	191700	191700	0
182	20250326	180800	2871573650	191700	191700	191700	191700	299
183	20250326	180700	2871573650	191700	191700	191700	191700	0
184	20250326	180600	2871573650	191700	191700	191700	191700	0
185	20250326	180500	2871573650	191700	191700	191700	191700	0
186	20250326	180400	2871573650	191700	191700	191700	191700	0
187	20250326	180300	2871573650	191700	191700	191700	191700	0
188	20250326	180200	2871573650	191700	191700	191700	191700	0
189	20250326	180100	2871573650	191700	191700	191700	191700	0
190	20250326	180000	2871573650	191700	191700	191700	191700	0
191	20250326	175900	2871573650	191700	191700	191700	191700	0
192	20250326	175800	2871573650	191700	191700	191700	191700	0
193	20250326	175700	2871573650	191700	191700	191700	191700	0
194	20250326	175600	2871573650	191700	191700	191700	191700	0
195	20250326	175500	2871573650	191700	191700	191700	191700	0
196	20250326	175400	2871573650	191700	191700	191700	191700	0
197	20250326	175300	2871573650	191700	191700	191700	191700	0
198	20250326	175200	2871573650	191700	191700	191700	191700	0
199	20250326	175100	2871573650	191700	191700	191700	191700	0
200	20250326	175000	2871573650	191700	191700	191700	191700	0
201	20250326	174900	2871573650	191700	191700	191700	191700	0
202	20250326	174800	2871573650	191700	191700	191700	191700	0
203	20250326	174700	2871573650	191700	191700	191700	191700	0
204	20250326	174600	2871573650	191700	191700	191700	191700	0
205	20250326	174500	2871573650	191700	191700	191700	191700	0
206	20250326	174400	2871573650	191700	191700	191700	191700	0
207	20250326	174300	2871573650	191700	191700	191700	191700	0
208	20250326	174200	2871573650	191700	191700	191700	191700	0
209	20250326	174100	2871573650	191700	191700	191700	191700	0
210	20250326	174000	2871573650	191700	191700	191700	191700	0
211	20250326	173900	2871573650	191700	191700	191700	191700	0
212	20250326	173800	2871573650	191700	191700	191700	191700	299
213	20250326	173700	2871573650	191700	191700	191700	191700	0
214	20250326	173600	2871573650	191700	191700	191700	191700	0
215	20250326	173500	2871573650	191700	191700	191700	191700	0
216	20250326	173400	2871573650	191700	191700	191700	191700	0
217	20250326	173300	2871573650	191700	191700	191700	191700	0
218	20250326	173200	2871573650	191700	191700	191700	191700	0
219	20250326	173100	2871573650	191700	191700	191700	191700	0
220	20250326	173000	2871573650	191700	191700	191700	191700	0
221	20250326	172900	2871573650	191700	191700	191700	191700	0
222	20250326	172800	2871573650	191700	191700	191700	191700	0
223	20250326	172700	2871573650	191700	191700	191700	191700	0
224	20250326	172600	2871573650	191700	191700	191700	191700	0
225	20250326	172500	2871573650	191700	191700	191700	191700	0
226	20250326	172400	2871573650	191700	191700	191700	191700	0
227	20250326	172300	2871573650	191700	191700	191700	191700	0
228	20250326	172200	2871573650	191700	191700	191700	191700	0
229	20250326	172100	2871573650	191700	191700	191700	191700	0
230	20250326	172000	2871573650	191700	191700	191700	191700	0
231	20250326	171900	2871573650	191700	191700	191700	191700	0
232	20250326	171800	2871573650	191700	191700	191700	191700	0
233	20250326	171700	2871573650	191700	191700	191700	191700	0
234	20250326	171600	2871573650	191700	191700	191700	191700	0
235	20250326	171500	2871573650	191700	191700	191700	191700	0
236	20250326	171400	2871573650	191700	191700	191700	191700	0
237	20250326	171300	2871573650	191700	191700	191700	191700	0
238	20250326	171200	2871573650	191700	191700	191700	191700	0
239	20250326	171100	2871573650	191700	191700	191700	191700	0
240	20250326	171000	2871573650	191700	191700	191700	191700	0
241	20250326	170900	2871573650	191700	191700	191700	191700	0
242	20250326	170800	2871573650	191700	191700	191700	191700	299
243	20250326	170700	2871573650	191700	191700	191700	191700	0
244	20250326	170600	2871573650	191700	191700	191700	191700	0
245	20250326	170500	2871573650	191700	191700	191700	191700	0
246	20250326	170400	2871573650	191700	191700	191700	191700	0
247	20250326	170300	2871573650	191700	191700	191700	191700	0
248	20250326	170200	2871573650	191700	191700	191700	191700	0
249	20250326	170100	2871573650	191700	191700	191700	191700	0
250	20250326	170000	2871573650	191700	191700	191700	191700	0
251	20250326	165900	2871573650	191700	191700	191700	191700	0
252	20250326	165800	2871573650	191700	191700	191700	191700	0
253	20250326	165700	2871573650	191700	191700	191700	191700	0
254	20250326	165600	2871573650	191700	191700	191700	191700	0
255	20250326	165500	2871573650	191700	191700	191700	191700	0
256	20250326	165400	2871573650	191700	191700	191700	191700	0
257	20250326	165300	2871573650	191700	191700	191700	191700	0
258	20250326	165200	2871573650	191700	191700	191700	191700	0
259	20250326	165100	2871573650	191700	191700	191700	191700	0
260	20250326	165000	2871573650	191700	191700	191700	191700	0
261	20250326	164900	2871573650	191700	191700	191700	191700	0
262	20250326	164800	2871573650	191700	191700	191700	191700	0
263	20250326	164700	2871573650	191700	191700	191700	191700	0
264	20250326	164600	2871573650	191700	191700	191700	191700	0
265	20250326	164500	2871573650	191700	191700	191700	191700	0
266	20250326	164400	2871573650	191700	191700	191700	191700	0
267	20250326	164300	2871573650	191700	191700	191700	191700	0
268	20250326	164200	2871573650	191700	191700	191700	191700	0
269	20250326	164100	2871573650	191700	191700	191700	191700	0
270	20250326	164000	2871573650	191700	191700	191700	191700	0
271	20250326	163900	2871573650	191700	191700	191700	191700	0
272	20250326	163800	2871573650	191700	191700	191700	191700	299
273	20250326	163700	2871573650	191700	191700	191700	191700	0
274	20250326	163600	2871573650	191700	191700	191700	191700	0
275	20250326	163500	2871573650	191700	191700	191700	191700	0
276	20250326	163400	2871573650	191700	191700	191700	191700	0
277	20250326	163300	2871573650	191700	191700	191700	191700	0
278	20250326	163200	2871573650	191700	191700	191700	191700	0
279	20250326	163100	2871573650	191700	191700	191700	191700	0
280	20250326	163000	2871573650	191700	191700	191700	191700	0
281	20250326	162900	2871573650	191700	191700	191700	191700	0
282	20250326	162800	2871573650	191700	191700	191700	191700	0
283	20250326	162700	2871573650	191700	191700	191700	191700	0
284	20250326	162600	2871573650	191700	191700	191700	191700	0
285	20250326	162500	2871573650	191700	191700	191700	191700	0
286	20250326	162400	2871573650	191700	191700	191700	191700	0
287	20250326	162300	2871573650	191700	191700	191700	191700	0
288	20250326	162200	2871573650	191700	191700	191700	191700	0
289	20250326	162100	2871573650	191700	191700	191700	191700	0
290	20250326	162000	2871573650	191700	191700	191700	191700	0
291	20250326	161900	2871573650	191700	191700	191700	191700	0
292	20250326	161800	2871573650	191700	191700	191700	191700	0
293	20250326	161700	2871573650	191700	191700	191700	191700	0
294	20250326	161600	2871573650	191700	191700	191700	191700	0
295	20250326	161500	2871573650	191700	191700	191700	191700	0
296	20250326	161400	2871573650	191700	191700	191700	191700	0
297	20250326	161300	2871573650	191700	191700	191700	191700	0
298	20250326	161200	2871573650	191700	191700	191700	191700	0
299	20250326	161100	2871573650	191700	191700	191700	191700	0
300	20250326	161000	2871573650	191700	191700	191700	191700	0
301	20250326	160900	2871573650	191700	191700	191700	191700	0
302	20250326	160800	2871573650	191700	191700	191700	191700	299
303	20250326	160700	2871573650	191700	191700	191700	191700	0
304	20250326	160600	2871573650	191700	191700	191700	191700	0
305	20250326	160500	2871573650	191700	191700	191700	191700	0
306	20250326	160400	2871573650	191700	191700	191700	191700	0
307	20250326	160300	2871573650	191700	191700	191700	191700	0
308	20250326	160200	2871573650	191700	191700	191700	191700	0
309	20250326	160100	2871573650	191700	191700	191700	191700	0
310	20250326	160000	2871573650	191700	191700	191700	191700	0
311	20250326	155900	2871573650	191700	191700	191700	191700	0
312	20250326	155800	2871573650	191700	191700	191700	191700	0
313	20250326	155700	2871573650	191700	191700	191700	191700	0
314	20250326	155600	2871573650	191700	191700	191700	191700	0
315	20250326	155500	2871573650	191700	191700	191700	191700	0
316	20250326	155400	2871573650	191700	191700	191700	191700	0
317	20250326	155300	2871573650	191700	191700	191700	191700	0
318	20250326	155200	2871573650	191700	191700	191700	191700	0
319	20250326	155100	2871573650	191700	191700	191700	191700	0
320	20250326	155000	2871573650	191700	191700	191700	191700	0
321	20250326	154900	2871573650	191700	191700	191700	191700	0
322	20250326	154800	2871573650	191700	191700	191700	191700	0
323	20250326	154700	2871573650	191700	191700	191700	191700	0
324	20250326	154600	2871573650	191700	191700	191700	191700	0
325	20250326	154500	2871573650	191700	191700	191700	191700	0
326	20250326	154400	2871573650	191700	191700	191700	191700	0
327	20250326	154300	2871573650	191700	191700	191700	191700	0
328	20250326	154200	2871573650	191700	191700	191700	191700	0
329	20250326	154100	2871573650	191700	191700	191700	191700	0
330	20250326	154000	2871573650	191700	191700	191700	191700	0
331	20250326	153900	2871573650	191700	191700	191700	191700	0
332	20250326	153800	2871573650	191700	191700	191700	191700	299
333	20250326	153700	2871573650	191700	191700	191700	191700	0
334	20250326	153600	2871573650	191700	191700	191700	191700	0
335	20250326	153500	2871573650	191700	191700	191700	191700	0
336	20250326	153400	2871573650	191700	191700	191700	191700	0
337	20250326	153300	2871573650	191700	191700	191700	191700	0
338	20250326	153200	2871573650	191700	191700	191700	191700	0
339	20250326	153100	2871573650	191700	191700	191700	191700	0
340	20250326	153000	2871573650	191700	191700	191700	191700	299
341	20250326	152900	2814255350	191600	191600	191600	191600	0
342	20250326	152800	2814255350	191600	191600	191600	191600	0
343	20250326	152700	2814255350	191600	191600	191600	191600	0
344	20250326	152600	2814255350	191600	191600	191600	191600	0
345	20250326	152500	2814255350	191600	191600	191600	191600	0
346	20250326	152400	2814255350	191600	191600	191600	191600	0
347	20250326	152300	2814255350	191600	191600	191600	191600	0
348	20250326	152200	2814255350	191600	191600	191600	191600	0
349	20250326	152100	2814255350	191600	191600	191600	191600	0
350	20250326	152000	2814255350	191600	191600	191600	191600	0
351	20250326	151900	2814255350	191600	191500	191700	191500	51
352	20250326	151800	2804484950	191600	191500	191600	191500	43
353	20250326	151700	2796249450	191500	191500	191600	191500	30
354	20250326	151600	2790503750	191600	191600	191600	191500	116
355	20250326	151500	2768288850	191700	191500	191700	191500	20
356	20250326	151400	2764456950	191600	191500	191600	191500	10
357	20250326	151300	2762541850	191600	191600	191600	191600	8
358	20250326	151200	2761009050	191600	191600	191600	191600	21
359	20250326	151100	2756985450	191600	191600	191600	191600	8
360	20250326	151000	2755452650	191500	191500	191500	191500	1
361	20250326	150900	2755261150	191600	191600	191600	191600	8
362	20250326	150800	2753728350	191600	191600	191600	191600	1
363	20250326	150700	2753536750	191600	191600	191700	191600	61
364	20250326	150600	2741848850	191600	191600	191600	191500	6
365	20250326	150500	2740699650	191500	191600	191700	191500	93
366	20250326	150400	2722873150	191600	191500	191600	191500	2
367	20250326	150300	2722490050	191500	191500	191500	191500	1
368	20250326	150200	2722298550	191500	191400	191500	191400	6
369	20250326	150100	2721149750	191400	191400	191500	191400	22
370	20250326	150000	2716938850	191500	191500	191500	191400	6
371	20250326	145900	2715790250	191400	191400	191500	191400	4
372	20250326	145800	2715024450	191400	191600	191600	191400	46
373	20250326	145700	2706213250	191600	191600	191600	191600	4
374	20250326	145600	2705446850	191600	191500	191600	191500	6
375	20250326	145500	2704297650	191500	191500	191500	191500	9
376	20250326	145400	2702574150	191500	191500	191500	191400	10
377	20250326	145300	2700659350	191500	191200	191500	191200	99
378	20250326	145200	2681721050	191300	191300	191300	191300	1
379	20250326	145100	2681529750	191300	191300	191300	191300	2
380	20250326	145000	2681147150	191200	191300	191300	191200	3
381	20250326	144900	2680573350	191300	191300	191300	191300	3
382	20250326	144800	2679999450	191300	191300	191300	191200	8
383	20250326	144700	2678469150	191300	191300	191300	191300	4
384	20250326	144600	2677703950	191300	191300	191300	191300	4
385	20250326	144500	2676938750	191300	191300	191300	191300	5
386	20250326	144400	2675982250	191200	191200	191200	191200	0
387	20250326	144300	2675982250	191200	191100	191200	191100	2
388	20250326	144200	2675599950	191200	191300	191300	191200	25
389	20250326	144100	2670819850	191300	191300	191300	191300	0
390	20250326	144000	2670819850	191300	191300	191300	191300	2
391	20250326	143900	2670437250	191200	191500	191500	191200	357
392	20250326	143800	2602145150	191500	191500	191500	191500	14
393	20250326	143700	2599464150	191500	191500	191500	191500	1
394	20250326	143600	2599272650	191400	191400	191400	191400	2
395	20250326	143500	2598889850	191400	191500	191500	191400	145
396	20250326	143400	2571135950	191600	191500	191600	191500	2
397	20250326	143300	2570752850	191500	191600	191600	191500	7
398	20250326	143200	2569412250	191500	191400	191500	191400	71
399	20250326	143100	2555822750	191400	191400	191400	191400	33
400	20250326	143000	2549506550	191500	191500	191500	191500	55
401	20250326	142900	2538974050	191500	191600	191600	191500	5
402	20250326	142800	2538016150	191600	191600	191600	191500	3
403	20250326	142700	2537441450	191500	191600	191600	191500	2
404	20250326	142600	2537058350	191500	191700	191700	191500	23
405	20250326	142500	2532651650	191700	191700	191700	191700	8
406	20250326	142400	2531118050	191700	191700	191700	191700	4
407	20250326	142300	2530351250	191700	191700	191700	191700	0
408	20250326	142200	2530351250	191700	191700	191700	191700	4
409	20250326	142100	2529584450	191600	191700	191700	191600	45
410	20250326	142000	2520958250	191600	191700	191700	191600	6
411	20250326	141900	2519808550	191600	191600	191700	191600	7
412	20250326	141800	2518467250	191600	191700	191700	191600	2
413	20250326	141700	2518083950	191700	191600	191700	191600	3
414	20250326	141600	2517508950	191500	191500	191600	191500	5
415	20250326	141500	2516551150	191500	191600	191600	191500	2
416	20250326	141400	2516168050	191500	191700	191700	191500	50
417	20250326	141300	2506590050	191700	191700	191700	191700	32
418	20250326	141200	2500455650	191600	191600	191600	191600	0
419	20250326	141100	2500455650	191600	191600	191600	191600	6
420	20250326	141000	2499306050	191600	191700	191700	191600	15
421	20250326	140900	2496431950	191600	191600	191600	191500	21
422	20250326	140800	2492408450	191700	191800	191800	191700	8
423	20250326	140700	2490874650	191800	191900	191900	191800	14
424	20250326	140600	2488189350	191900	191900	191900	191800	7
425	20250326	140500	2486846550	191900	191900	191900	191900	1
426	20250326	140400	2486654650	191800	191900	191900	191800	7
427	20250326	140300	2485311850	191900	191800	191900	191800	3
428	20250326	140200	2484736350	191800	191800	191900	191800	15
429	20250326	140100	2481858250	191700	191800	191800	191700	28
430	20250326	140000	2476489650	191900	191900	191900	191900	2
431	20250326	135900	2476105850	191800	191900	191900	191800	95
432	20250326	135800	2457884750	191900	191900	191900	191900	3
433	20250326	135700	2457309050	191900	191900	191900	191900	8
434	20250326	135600	2455773850	191900	192000	192000	191900	13
435	20250326	135500	2453278950	191900	192000	192000	191900	72
436	20250326	135400	2439455050	192000	192000	192000	192000	7
437	20250326	135300	2438111050	192000	192000	192000	192000	2
438	20250326	135200	2437727050	191900	192000	192000	191900	6
439	20250326	135100	2436575550	192000	191900	192000	191900	8
440	20250326	135000	2435040050	191900	192000	192000	191900	3
441	20250326	134900	2434464150	191900	192000	192000	191900	14
442	20250326	134800	2431777350	192000	192000	192000	192000	1
443	20250326	134700	2431585350	192000	192000	192000	192000	2
444	20250326	134600	2431201350	192000	192000	192000	192000	4
445	20250326	134500	2430433350	192000	192000	192000	191900	4
446	20250326	134400	2429665450	192000	192000	192000	192000	6
447	20250326	134300	2428513450	192000	191900	192000	191900	3
448	20250326	134200	2427937550	192000	192000	192000	192000	2
449	20250326	134100	2427553550	191900	192000	192000	191900	39
450	20250326	134000	2420067650	192100	192000	192100	192000	28
451	20250326	133900	2414691450	192000	192000	192000	192000	46
452	20250326	133800	2405859450	191900	192000	192000	191900	4
453	20250326	133700	2405091550	191900	192000	192000	191900	35
454	20250326	133600	2398372050	192100	192000	192100	192000	80
455	20250326	133500	2383011950	192100	192000	192100	191900	100
456	20250326	133400	2363816150	191900	191900	191900	191900	1
457	20250326	133300	2363624250	191900	192000	192000	191900	2
458	20250326	133200	2363240350	191900	192000	192000	191900	12
459	20250326	133100	2360936450	192000	191900	192000	191900	7
460	20250326	133000	2359592850	191900	191900	191900	191900	2
461	20250326	132900	2359209050	191900	191900	191900	191900	6
462	20250326	132800	2358057650	191900	191900	191900	191900	32
463	20250326	132700	2351916850	191800	191900	191900	191800	3
464	20250326	132600	2351341350	191800	191900	191900	191800	6
465	20250326	132500	2350190450	191900	191900	191900	191900	4
466	20250326	132400	2349422850	191900	191800	191900	191800	5
467	20250326	132300	2348463750	191900	191900	191900	191900	0
468	20250326	132200	2348463750	191900	191900	191900	191900	13
469	20250326	132100	2345969050	191500	191700	191700	191500	64
470	20250326	132000	2333710750	191600	191800	191800	191600	6
471	20250326	131900	2332560250	191800	191800	191800	191800	3
472	20250326	131800	2331984850	191800	191800	191900	191800	12
473	20250326	131700	2329683050	191900	191800	191900	191800	3
474	20250326	131600	2329107450	191800	191900	192000	191800	18
475	20250326	131500	2325654750	192000	191800	192000	191800	39
476	20250326	131400	2318166950	191900	191900	191900	191900	1
477	20250326	131300	2317975050	191800	192000	192000	191800	19
478	20250326	131200	2314330450	191900	191900	191900	191800	32
479	20250326	131100	2308189750	191700	191700	191700	191700	19
480	20250326	131000	2304547450	191900	191900	191900	191700	29
481	20250326	130900	2298986950	191900	191900	191900	191900	1
482	20250326	130800	2298795050	191900	191600	191900	191600	15
483	20250326	130700	2295920750	191700	191900	191900	191700	8
484	20250326	130600	2294386550	191900	191900	192000	191800	5
485	20250326	130500	2293427050	191900	191900	191900	191800	36
486	20250326	130400	2286520050	191900	192100	192100	191900	4
487	20250326	130300	2285752150	192100	192100	192100	191900	7
488	20250326	130200	2284407950	192100	192300	192300	192100	4
489	20250326	130100	2283639250	192300	192000	192300	192000	164
490	20250326	130000	2252146550	192000	192000	192100	191800	63
491	20250326	125900	2240051350	191900	191900	192000	191900	103
492	20250326	125800	2220275950	192000	192000	192000	191900	7
493	20250326	125700	2218932050	192000	192000	192000	192000	5
494	20250326	125600	2217972050	192000	192000	192000	192000	8
495	20250326	125500	2216436050	192000	192000	192000	191900	23
496	20250326	125400	2212020550	192000	192000	192000	191900	12
497	20250326	125300	2209716950	192000	192000	192000	191700	17
498	20250326	125200	2206455150	192000	192000	192000	191800	9
499	20250326	125100	2204727950	191800	192000	192000	191800	26
500	20250326	125000	2199740050	192000	192000	192000	191700	8
501	20250326	124900	2198205250	192000	192000	192000	192000	8
502	20250326	124800	2196669250	192000	191800	192000	191800	61
503	20250326	124700	2184962350	191900	191900	191900	191300	9
504	20250326	124600	2183237750	191900	191900	191900	191900	3
505	20250326	124500	2182662050	192000	191700	192000	191300	110
506	20250326	124400	2161556350	191500	191800	191800	191500	70
507	20250326	124300	2148140750	191500	191800	191900	191500	45
508	20250326	124200	2139510950	191800	191300	191800	191300	1802
509	20250326	124100	1794757750	191300	191300	191300	191200	133
510	20250326	124000	1769317750	191300	191200	191300	191200	27
511	20250326	123900	1764154850	191300	191200	191300	191200	5
512	20250326	123800	1763198450	191200	191200	191300	191200	17
513	20250326	123700	1759947850	191200	191200	191200	191200	1
514	20250326	123600	1759756650	191300	191200	191300	191100	17
515	20250326	123500	1756506650	191300	191200	191300	191200	91
516	20250326	123400	1739106950	191200	191200	191200	191200	4
517	20250326	123300	1738342150	191200	191200	191200	191200	2
518	20250326	123200	1737959750	191200	191200	191200	191100	8
519	20250326	123100	1736430350	191200	191300	191300	191200	9
520	20250326	123000	1734709450	191200	191200	191300	191200	5
521	20250326	122900	1733753350	191300	191200	191300	191200	12
522	20250326	122800	1731458750	191300	191200	191300	191200	9
523	20250326	122700	1729737850	191200	191200	191300	191200	5
524	20250326	122600	1728781750	191200	191300	191300	191100	40
525	20250326	122500	1721134450	191200	191200	191200	191100	11
526	20250326	122400	1719031750	191100	191300	191300	191100	72
527	20250326	122300	1705263350	191300	191000	191300	191000	10
528	20250326	122200	1703350950	191100	191300	191300	191100	2
529	20250326	122100	1702968550	191300	191100	191300	191100	23
530	20250326	122000	1698572650	191300	191200	191300	191200	8
531	20250326	121900	1697042350	191200	191000	191200	191000	16
532	20250326	121800	1693983450	191000	191000	191000	191000	1
533	20250326	121700	1693792450	191000	191100	191100	191000	62
534	20250326	121600	1681945150	191100	190900	191100	190900	16
535	20250326	121500	1678890150	191000	191100	191100	191000	7
536	20250326	121400	1677552850	191100	191200	191200	191000	5
537	20250326	121300	1676597550	191000	191000	191000	191000	15
538	20250326	121200	1673732550	191000	191200	191200	190900	14
539	20250326	121100	1671058650	191200	191200	191200	191200	0
540	20250326	121000	1671058650	191200	190900	191200	190900	9
541	20250326	120900	1669338750	191100	191100	191200	191100	13
542	20250326	120800	1666854250	191200	191100	191200	190900	21
543	20250326	120700	1662844250	190900	191200	191200	190900	14
544	20250326	120600	1660170450	191200	191100	191200	191000	10
545	20250326	120500	1658259750	191000	191200	191200	191000	2
546	20250326	120400	1657877550	191200	191200	191200	191000	9
547	20250326	120300	1656157750	191000	191200	191200	191000	14
548	20250326	120200	1653483550	191000	191200	191200	191000	12
549	20250326	120100	1651190550	191200	191200	191200	191200	6
550	20250326	120000	1650043350	191200	191200	191200	191100	6
551	20250326	115900	1648896250	191000	191000	191000	191000	16
552	20250326	115800	1645840250	191100	191200	191200	191100	4
553	20250326	115700	1645075550	191100	191200	191200	191100	3
554	20250326	115600	1644502050	191200	191200	191200	191200	46
555	20250326	115500	1635706850	190900	191000	191100	190900	30
556	20250326	115400	1629979150	191200	191200	191200	191200	1
557	20250326	115300	1629787950	190900	191200	191200	190900	12
558	20250326	115200	1627495350	191200	191200	191200	190800	18
559	20250326	115100	1624059750	190900	191300	191300	190900	15
560	20250326	115000	1621195250	191300	191300	191300	191300	0
561	20250326	114900	1621195250	191300	191100	191300	190400	25
562	20250326	114800	1616425050	191300	191300	191300	191300	1
563	20250326	114700	1616233750	191300	191100	191300	191000	22
564	20250326	114600	1612027150	191300	191300	191300	191300	3
565	20250326	114500	1611453250	191300	191300	191300	190500	4
566	20250326	114400	1610689450	191000	191250	191300	191000	31
567	20250326	114300	1604764500	191250	191300	191300	191250	33
568	20250326	114200	1598451750	191300	191300	191300	191200	5
569	20250326	114100	1597495350	191200	191100	191600	191100	6
570	20250326	114000	1596347650	191100	190800	191700	190800	2445
571	20250326	113900	1129363950	190800	190800	190800	190700	136
572	20250326	113800	1103418350	190800	190800	190800	190800	7
573	20250326	113700	1102082750	190800	190800	190800	190800	8
574	20250326	113600	1100556350	190800	190800	190800	190800	4
575	20250326	113500	1099793150	190800	190800	190900	190800	268
576	20250326	113400	1048640350	190700	190800	190800	190700	19
577	20250326	113300	1045016150	190800	190800	190800	190800	2
578	20250326	113200	1044634550	190800	190800	190800	190700	12
579	20250326	113100	1042345750	190700	190900	190900	190700	17
580	20250326	113000	1039102950	190900	190800	190900	190800	13
581	20250326	112900	1036622350	190800	190800	190800	190800	33
582	20250326	112800	1030325950	190800	190800	190800	190800	5
583	20250326	112700	1029371950	190800	190800	190800	190800	4
584	20250326	112600	1028608750	190900	190900	190900	190900	3
585	20250326	112500	1028036050	190900	190600	190900	190600	5
586	20250326	112400	1027082750	190600	191000	191000	190600	4
587	20250326	112300	1026319350	191000	190800	191000	190200	135
588	20250326	112200	1000576250	190900	190900	190900	190800	24
589	20250326	112100	995995950	190900	191000	191000	190900	4
590	20250326	112000	995232150	190800	191000	191000	190800	20
591	20250326	111900	991414250	191000	190900	191000	190900	14
592	20250326	111800	988741350	191000	191000	191000	191000	1
593	20250326	111700	988550350	191000	191000	191000	190900	22
594	20250326	111600	984350350	190900	191000	191000	190900	16
595	20250326	111500	981294450	191000	191000	191000	191000	89
596	20250326	111400	964295450	191000	191000	191000	190900	5
597	20250326	111300	963340550	191000	191000	191000	191000	4
598	20250326	111200	962576550	190900	190800	191000	190800	6
599	20250326	111100	961431150	191000	191000	191000	190900	47
600	20250326	111000	952454850	191000	190800	191000	190800	6
601	20250326	110900	951309350	190900	191000	191000	190900	4
602	20250326	110800	950545650	191000	190900	191000	190900	6
603	20250326	110700	949399850	190900	190900	190900	190800	9
604	20250326	110600	947682250	190900	190800	190900	190800	32
605	20250326	110500	941573550	190900	191000	191000	190900	3
606	20250326	110400	941000750	191000	191000	191000	191000	6
607	20250326	110300	939854750	191000	191000	191000	191000	2
608	20250326	110200	939472750	191000	190900	191000	190900	23
609	20250326	110100	935081850	190900	190900	190900	190800	6
610	20250326	110000	933936550	190900	190900	190900	190800	12
611	20250326	105900	931646050	190900	190900	190900	190800	16
612	20250326	105800	928591850	190850	190900	190900	190850	2
613	20250326	105700	928210100	190900	190900	190900	190900	7
614	20250326	105600	926873800	191000	191000	191000	191000	4
615	20250326	105500	926109800	191000	191000	191000	190900	14
616	20250326	105400	923436000	191000	190900	191000	190700	29
617	20250326	105300	917900500	190900	190900	190900	190800	10
618	20250326	105200	915992200	190800	190900	190900	190800	5
619	20250326	105100	915037800	190900	190900	190900	190900	4
620	20250326	105000	914274200	190900	190800	190900	190800	7
621	20250326	104900	912938200	190900	190800	190900	190800	4
622	20250326	104800	912174700	190800	190800	190900	190800	13
623	20250326	104700	909693800	190800	190900	190900	190800	8
624	20250326	104600	908166700	190900	190800	190900	190800	18
625	20250326	104500	904732100	190800	190900	190900	190700	5
626	20250326	104400	903777900	190800	190900	190900	190700	13
627	20250326	104300	901296700	190800	190900	190900	190400	5
628	20250326	104200	900343700	190900	190900	190900	190600	8
629	20250326	104100	898817400	190900	190900	190900	190900	1
630	20250326	104000	898626500	190900	190900	190900	190900	4
631	20250326	103900	897862900	190900	190700	190900	190700	5
632	20250326	103800	896909100	190700	190600	190700	190100	57
633	20250326	103700	886065700	190700	190700	190700	190600	4
634	20250326	103600	885303000	190500	190900	191000	190300	199
635	20250326	103500	847371000	191000	191000	191000	190900	6
636	20250326	103400	846225200	191000	191000	191000	191000	5
637	20250326	103300	845270200	190900	191000	191000	190900	32
638	20250326	103200	839161200	191000	190900	191400	190900	14
639	20250326	103100	836485600	190900	190700	191300	190700	211
640	20250326	103000	796171300	190900	191000	191000	190500	13
641	20250326	102900	793689200	190500	191000	191000	190500	5
642	20250326	102800	792736100	190900	190800	191100	190800	174
643	20250326	102700	759512800	190900	190700	190900	190300	231
644	20250326	102600	715462200	190600	190500	190600	190500	64
645	20250326	102500	703266700	190600	190600	190600	190600	5
646	20250326	102400	702313700	190700	190700	190700	190600	5
647	20250326	102300	701360300	190600	190500	190600	190500	8
648	20250326	102200	699835600	190500	190000	190600	190000	52
649	20250326	102100	689934200	190300	190500	190500	190300	11
650	20250326	102000	687840100	190500	190700	190700	190400	11
651	20250326	101900	685744000	190700	190800	190800	190700	10
652	20250326	101800	683836200	190800	190900	191000	190600	78
653	20250326	101700	668945100	190900	190300	190900	190300	170
654	20250326	101600	636556700	190300	190100	190400	190100	70
655	20250326	101500	623239300	190200	190000	190200	190000	38
656	20250326	101400	616016100	189500	190300	190300	189500	30
657	20250326	101300	610310900	190300	190300	190400	190300	29
658	20250326	101200	604790600	190400	190100	190400	190100	14
659	20250326	101100	602128200	190100	189900	190400	189400	326
660	20250326	101000	540196400	189900	189400	189900	189400	403
661	20250326	100900	463809000	189400	189200	189400	189200	13
662	20250326	100800	461347900	189200	189100	189200	189100	4
663	20250326	100700	460591400	189100	189200	189200	189100	5
664	20250326	100600	459645700	189200	189300	189400	189000	20
665	20250326	100500	455862200	189000	189000	189150	189000	58
666	20250326	100400	444892500	189400	189000	189400	188700	48
667	20250326	100300	435822100	189000	188700	189400	188700	380
668	20250326	100200	364025300	188700	188600	188700	188600	16
669	20250326	100100	361007600	188200	188100	188600	188100	126
670	20250326	100000	337289500	188200	187900	188200	187900	91
671	20250326	095900	320168200	188000	188000	188000	188000	41
672	20250326	095800	312460200	188000	188100	188100	188000	5
673	20250326	095700	311519900	188100	188100	188100	188100	2
674	20250326	095600	311143700	188000	188100	188100	188000	6
675	20250326	095500	310015500	188000	188200	188200	188000	160
676	20250326	095400	279915300	188200	188300	188300	188200	38
677	20250326	095300	272760400	188300	188300	188300	188300	1
678	20250326	095200	272572100	188400	188400	188400	188400	2
679	20250326	095100	272195300	188300	188300	188300	188300	0
680	20250326	095000	272195300	188300	188300	188400	188300	34
681	20250326	094900	265792900	188600	188600	188600	188600	3
682	20250326	094800	265227100	188600	188600	188600	188600	47
683	20250326	094700	256362900	188600	188600	188600	188600	9
684	20250326	094600	254665500	188700	188700	188700	188700	5
685	20250326	094500	253722000	188800	188800	188800	188600	13
686	20250326	094400	251268200	188600	188600	188600	188600	47
687	20250326	094300	242404000	188300	188300	188300	188300	2
688	20250326	094200	242027400	188300	188400	188400	188300	69
689	20250326	094100	229031700	188400	188800	188800	188200	32
690	20250326	094000	223007000	188200	188200	188700	188200	15
691	20250326	093900	220181500	188200	188100	188900	188100	114
692	20250326	093800	198706300	188100	188100	188100	188100	8
693	20250326	093700	197201500	188400	188400	188400	188400	3
694	20250326	093600	196636300	188500	188600	188600	188500	31
695	20250326	093500	190792500	188500	188000	189000	188000	141
696	20250326	093400	164203100	188000	188000	188300	188000	18
697	20250326	093300	160818800	187900	188000	188000	187500	12
698	20250326	093200	158563400	188200	187900	188200	187900	190
699	20250326	093100	122844800	187800	187800	187800	187800	10
700	20250326	093000	120966800	187500	187400	187500	187300	26
701	20250326	092900	116096500	187500	187800	187800	187500	11
702	20250326	092800	114032500	187600	187800	187800	187600	2
703	20250326	092700	113657100	187800	187800	187800	187600	5
704	20250326	092600	112718300	187800	187800	187800	187800	1
705	20250326	092500	112530500	187800	187500	187800	187500	10
706	20250326	092400	110654700	187500	187300	187500	187300	24
707	20250326	092300	106157900	187300	187300	187300	187300	8
708	20250326	092200	104659500	187400	187400	187400	187400	2
709	20250326	092100	104284700	186900	187400	187400	186900	3
710	20250326	092000	103723000	187400	187400	187400	187300	8
711	20250326	091900	102223900	187200	187300	187300	187200	6
712	20250326	091800	101100300	187200	187300	187300	187100	12
713	20250326	091700	98853700	187400	187400	187400	187400	4
714	20250326	091600	98104100	186700	187500	187500	186600	172
715	20250326	091500	65983300	187400	187400	187400	187400	3
716	20250326	091400	65421100	187400	187500	187500	187400	29
717	20250326	091300	59985600	187700	187600	187800	187600	9
718	20250326	091200	58296500	187500	187600	188500	187000	93
719	20250326	091100	40837000	186600	186600	186600	186600	1
720	20250326	091000	40650400	186600	186600	186600	186600	8
721	20250326	090900	39157600	186600	186900	187700	186600	65
722	20250326	090800	26988000	186400	186500	186700	186400	24
723	20250326	090700	22511900	186500	186500	186500	185500	21
724	20250326	090600	18606400	186500	186500	186500	186500	6
725	20250326	090500	17487400	185500	186500	186500	185500	6
726	20250326	090400	16370400	186500	186500	186500	186500	4
727	20250326	090300	15624400	186500	186500	186900	186500	16
728	20250326	090200	12636800	186500	186400	186500	186400	5
729	20250326	090100	11704400	186000	186000	186500	186000	12
730	20250326	090000	9471900	186000	185700	186000	185700	51