KissMeData/338220/min/candle-20250327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250327	211800	1443145075	21800	21800	21800	21800	935
3	20250327	211700	1443145075	21800	21800	21800	21800	0
4	20250327	211600	1443145075	21800	21800	21800	21800	0
5	20250327	211500	1443145075	21800	21800	21800	21800	0
6	20250327	211400	1443145075	21800	21800	21800	21800	0
7	20250327	211300	1443145075	21800	21800	21800	21800	0
8	20250327	211200	1443145075	21800	21800	21800	21800	0
9	20250327	211100	1443145075	21800	21800	21800	21800	0
10	20250327	211000	1443145075	21800	21800	21800	21800	0
11	20250327	210900	1443145075	21800	21800	21800	21800	0
12	20250327	210800	1443145075	21800	21800	21800	21800	0
13	20250327	210700	1443145075	21800	21800	21800	21800	0
14	20250327	210600	1443145075	21800	21800	21800	21800	0
15	20250327	210500	1443145075	21800	21800	21800	21800	0
16	20250327	210400	1443145075	21800	21800	21800	21800	0
17	20250327	210300	1443145075	21800	21800	21800	21800	0
18	20250327	210200	1443145075	21800	21800	21800	21800	0
19	20250327	210100	1443145075	21800	21800	21800	21800	0
20	20250327	210000	1443145075	21800	21800	21800	21800	0
21	20250327	205900	1443145075	21800	21800	21800	21800	0
22	20250327	205800	1443145075	21800	21800	21800	21800	0
23	20250327	205700	1443145075	21800	21800	21800	21800	0
24	20250327	205600	1443145075	21800	21800	21800	21800	0
25	20250327	205500	1443145075	21800	21800	21800	21800	0
26	20250327	205400	1443145075	21800	21800	21800	21800	0
27	20250327	205300	1443145075	21800	21800	21800	21800	0
28	20250327	205200	1443145075	21800	21800	21800	21800	0
29	20250327	205100	1443145075	21800	21800	21800	21800	0
30	20250327	205000	1443145075	21800	21800	21800	21800	0
31	20250327	204900	1443145075	21800	21800	21800	21800	0
32	20250327	204800	1443145075	21800	21800	21800	21800	935
33	20250327	204700	1443145075	21800	21800	21800	21800	0
34	20250327	204600	1443145075	21800	21800	21800	21800	0
35	20250327	204500	1443145075	21800	21800	21800	21800	0
36	20250327	204400	1443145075	21800	21800	21800	21800	0
37	20250327	204300	1443145075	21800	21800	21800	21800	0
38	20250327	204200	1443145075	21800	21800	21800	21800	0
39	20250327	204100	1443145075	21800	21800	21800	21800	0
40	20250327	204000	1443145075	21800	21800	21800	21800	0
41	20250327	203900	1443145075	21800	21800	21800	21800	0
42	20250327	203800	1443145075	21800	21800	21800	21800	0
43	20250327	203700	1443145075	21800	21800	21800	21800	0
44	20250327	203600	1443145075	21800	21800	21800	21800	0
45	20250327	203500	1443145075	21800	21800	21800	21800	0
46	20250327	203400	1443145075	21800	21800	21800	21800	0
47	20250327	203300	1443145075	21800	21800	21800	21800	0
48	20250327	203200	1443145075	21800	21800	21800	21800	0
49	20250327	203100	1443145075	21800	21800	21800	21800	0
50	20250327	203000	1443145075	21800	21800	21800	21800	0
51	20250327	202900	1443145075	21800	21800	21800	21800	0
52	20250327	202800	1443145075	21800	21800	21800	21800	0
53	20250327	202700	1443145075	21800	21800	21800	21800	0
54	20250327	202600	1443145075	21800	21800	21800	21800	0
55	20250327	202500	1443145075	21800	21800	21800	21800	0
56	20250327	202400	1443145075	21800	21800	21800	21800	0
57	20250327	202300	1443145075	21800	21800	21800	21800	0
58	20250327	202200	1443145075	21800	21800	21800	21800	0
59	20250327	202100	1443145075	21800	21800	21800	21800	0
60	20250327	202000	1443145075	21800	21800	21800	21800	0
61	20250327	201900	1443145075	21800	21800	21800	21800	0
62	20250327	201800	1443145075	21800	21800	21800	21800	935
63	20250327	201700	1443145075	21800	21800	21800	21800	0
64	20250327	201600	1443145075	21800	21800	21800	21800	0
65	20250327	201500	1443145075	21800	21800	21800	21800	0
66	20250327	201400	1443145075	21800	21800	21800	21800	0
67	20250327	201300	1443145075	21800	21800	21800	21800	0
68	20250327	201200	1443145075	21800	21800	21800	21800	0
69	20250327	201100	1443145075	21800	21800	21800	21800	0
70	20250327	201000	1443145075	21800	21800	21800	21800	0
71	20250327	200900	1443145075	21800	21800	21800	21800	0
72	20250327	200800	1443145075	21800	21800	21800	21800	0
73	20250327	200700	1443145075	21800	21800	21800	21800	0
74	20250327	200600	1443145075	21800	21800	21800	21800	0
75	20250327	200500	1443145075	21800	21800	21800	21800	0
76	20250327	200400	1443145075	21800	21800	21800	21800	0
77	20250327	200300	1443145075	21800	21800	21800	21800	0
78	20250327	200200	1443145075	21800	21800	21800	21800	0
79	20250327	200100	1443145075	21800	21800	21800	21800	0
80	20250327	200000	1443145075	21800	21800	21800	21800	0
81	20250327	195900	1443145075	21800	21800	21800	21800	0
82	20250327	195800	1443145075	21800	21800	21800	21800	0
83	20250327	195700	1443145075	21800	21800	21800	21800	0
84	20250327	195600	1443145075	21800	21800	21800	21800	0
85	20250327	195500	1443145075	21800	21800	21800	21800	0
86	20250327	195400	1443145075	21800	21800	21800	21800	0
87	20250327	195300	1443145075	21800	21800	21800	21800	0
88	20250327	195200	1443145075	21800	21800	21800	21800	0
89	20250327	195100	1443145075	21800	21800	21800	21800	0
90	20250327	195000	1443145075	21800	21800	21800	21800	0
91	20250327	194900	1443145075	21800	21800	21800	21800	0
92	20250327	194800	1443145075	21800	21800	21800	21800	935
93	20250327	194700	1443145075	21800	21800	21800	21800	0
94	20250327	194600	1443145075	21800	21800	21800	21800	0
95	20250327	194500	1443145075	21800	21800	21800	21800	0
96	20250327	194400	1443145075	21800	21800	21800	21800	0
97	20250327	194300	1443145075	21800	21800	21800	21800	0
98	20250327	194200	1443145075	21800	21800	21800	21800	0
99	20250327	194100	1443145075	21800	21800	21800	21800	0
100	20250327	194000	1443145075	21800	21800	21800	21800	0
101	20250327	193900	1443145075	21800	21800	21800	21800	0
102	20250327	193800	1443145075	21800	21800	21800	21800	0
103	20250327	193700	1443145075	21800	21800	21800	21800	0
104	20250327	193600	1443145075	21800	21800	21800	21800	0
105	20250327	193500	1443145075	21800	21800	21800	21800	0
106	20250327	193400	1443145075	21800	21800	21800	21800	0
107	20250327	193300	1443145075	21800	21800	21800	21800	0
108	20250327	193200	1443145075	21800	21800	21800	21800	0
109	20250327	193100	1443145075	21800	21800	21800	21800	0
110	20250327	193000	1443145075	21800	21800	21800	21800	0
111	20250327	192900	1443145075	21800	21800	21800	21800	0
112	20250327	192800	1443145075	21800	21800	21800	21800	0
113	20250327	192700	1443145075	21800	21800	21800	21800	0
114	20250327	192600	1443145075	21800	21800	21800	21800	0
115	20250327	192500	1443145075	21800	21800	21800	21800	0
116	20250327	192400	1443145075	21800	21800	21800	21800	0
117	20250327	192300	1443145075	21800	21800	21800	21800	0
118	20250327	192200	1443145075	21800	21800	21800	21800	0
119	20250327	192100	1443145075	21800	21800	21800	21800	0
120	20250327	192000	1443145075	21800	21800	21800	21800	0
121	20250327	191900	1443145075	21800	21800	21800	21800	0
122	20250327	191800	1443145075	21800	21800	21800	21800	935
123	20250327	191700	1443145075	21800	21800	21800	21800	0
124	20250327	191600	1443145075	21800	21800	21800	21800	0
125	20250327	191500	1443145075	21800	21800	21800	21800	0
126	20250327	191400	1443145075	21800	21800	21800	21800	0
127	20250327	191300	1443145075	21800	21800	21800	21800	0
128	20250327	191200	1443145075	21800	21800	21800	21800	0
129	20250327	191100	1443145075	21800	21800	21800	21800	0
130	20250327	191000	1443145075	21800	21800	21800	21800	0
131	20250327	190900	1443145075	21800	21800	21800	21800	0
132	20250327	190800	1443145075	21800	21800	21800	21800	0
133	20250327	190700	1443145075	21800	21800	21800	21800	0
134	20250327	190600	1443145075	21800	21800	21800	21800	0
135	20250327	190500	1443145075	21800	21800	21800	21800	0
136	20250327	190400	1443145075	21800	21800	21800	21800	0
137	20250327	190300	1443145075	21800	21800	21800	21800	0
138	20250327	190200	1443145075	21800	21800	21800	21800	0
139	20250327	190100	1443145075	21800	21800	21800	21800	0
140	20250327	190000	1443145075	21800	21800	21800	21800	0
141	20250327	185900	1443145075	21800	21800	21800	21800	0
142	20250327	185800	1443145075	21800	21800	21800	21800	0
143	20250327	185700	1443145075	21800	21800	21800	21800	0
144	20250327	185600	1443145075	21800	21800	21800	21800	0
145	20250327	185500	1443145075	21800	21800	21800	21800	0
146	20250327	185400	1443145075	21800	21800	21800	21800	0
147	20250327	185300	1443145075	21800	21800	21800	21800	0
148	20250327	185200	1443145075	21800	21800	21800	21800	0
149	20250327	185100	1443145075	21800	21800	21800	21800	0
150	20250327	185000	1443145075	21800	21800	21800	21800	0
151	20250327	184900	1443145075	21800	21800	21800	21800	0
152	20250327	184800	1443145075	21800	21800	21800	21800	935
153	20250327	184700	1443145075	21800	21800	21800	21800	0
154	20250327	184600	1443145075	21800	21800	21800	21800	0
155	20250327	184500	1443145075	21800	21800	21800	21800	0
156	20250327	184400	1443145075	21800	21800	21800	21800	0
157	20250327	184300	1443145075	21800	21800	21800	21800	0
158	20250327	184200	1443145075	21800	21800	21800	21800	0
159	20250327	184100	1443145075	21800	21800	21800	21800	0
160	20250327	184000	1443145075	21800	21800	21800	21800	0
161	20250327	183900	1443145075	21800	21800	21800	21800	0
162	20250327	183800	1443145075	21800	21800	21800	21800	0
163	20250327	183700	1443145075	21800	21800	21800	21800	0
164	20250327	183600	1443145075	21800	21800	21800	21800	0
165	20250327	183500	1443145075	21800	21800	21800	21800	0
166	20250327	183400	1443145075	21800	21800	21800	21800	0
167	20250327	183300	1443145075	21800	21800	21800	21800	0
168	20250327	183200	1443145075	21800	21800	21800	21800	0
169	20250327	183100	1443145075	21800	21800	21800	21800	0
170	20250327	183000	1443145075	21800	21800	21800	21800	0
171	20250327	182900	1443145075	21800	21800	21800	21800	0
172	20250327	182800	1443145075	21800	21800	21800	21800	0
173	20250327	182700	1443145075	21800	21800	21800	21800	0
174	20250327	182600	1443145075	21800	21800	21800	21800	0
175	20250327	182500	1443145075	21800	21800	21800	21800	0
176	20250327	182400	1443145075	21800	21800	21800	21800	0
177	20250327	182300	1443145075	21800	21800	21800	21800	0
178	20250327	182200	1443145075	21800	21800	21800	21800	0
179	20250327	182100	1443145075	21800	21800	21800	21800	0
180	20250327	182000	1443145075	21800	21800	21800	21800	0
181	20250327	181900	1443145075	21800	21800	21800	21800	0
182	20250327	181800	1443145075	21800	21800	21800	21800	935
183	20250327	181700	1443145075	21800	21800	21800	21800	0
184	20250327	181600	1443145075	21800	21800	21800	21800	0
185	20250327	181500	1443145075	21800	21800	21800	21800	0
186	20250327	181400	1443145075	21800	21800	21800	21800	0
187	20250327	181300	1443145075	21800	21800	21800	21800	0
188	20250327	181200	1443145075	21800	21800	21800	21800	0
189	20250327	181100	1443145075	21800	21800	21800	21800	0
190	20250327	181000	1443145075	21800	21800	21800	21800	0
191	20250327	180900	1443145075	21800	21800	21800	21800	0
192	20250327	180800	1443145075	21800	21800	21800	21800	0
193	20250327	180700	1443145075	21800	21800	21800	21800	0
194	20250327	180600	1443145075	21800	21800	21800	21800	0
195	20250327	180500	1443145075	21800	21800	21800	21800	0
196	20250327	180400	1443145075	21800	21800	21800	21800	0
197	20250327	180300	1443145075	21800	21800	21800	21800	0
198	20250327	180200	1443145075	21800	21800	21800	21800	0
199	20250327	180100	1443145075	21800	21800	21800	21800	0
200	20250327	180000	1443145075	21800	21800	21800	21800	0
201	20250327	175900	1443145075	21800	21800	21800	21800	0
202	20250327	175800	1443145075	21800	21800	21800	21800	0
203	20250327	175700	1443145075	21800	21800	21800	21800	0
204	20250327	175600	1443145075	21800	21800	21800	21800	0
205	20250327	175500	1443145075	21800	21800	21800	21800	0
206	20250327	175400	1443145075	21800	21800	21800	21800	0
207	20250327	175300	1443145075	21800	21800	21800	21800	0
208	20250327	175200	1443145075	21800	21800	21800	21800	0
209	20250327	175100	1443145075	21800	21800	21800	21800	0
210	20250327	175000	1443145075	21800	21800	21800	21800	0
211	20250327	174900	1443145075	21800	21800	21800	21800	0
212	20250327	174800	1443145075	21800	21800	21800	21800	935
213	20250327	174700	1443145075	21800	21800	21800	21800	0
214	20250327	174600	1443145075	21800	21800	21800	21800	0
215	20250327	174500	1443145075	21800	21800	21800	21800	0
216	20250327	174400	1443145075	21800	21800	21800	21800	0
217	20250327	174300	1443145075	21800	21800	21800	21800	0
218	20250327	174200	1443145075	21800	21800	21800	21800	0
219	20250327	174100	1443145075	21800	21800	21800	21800	0
220	20250327	174000	1443145075	21800	21800	21800	21800	0
221	20250327	173900	1443145075	21800	21800	21800	21800	0
222	20250327	173800	1443145075	21800	21800	21800	21800	0
223	20250327	173700	1443145075	21800	21800	21800	21800	0
224	20250327	173600	1443145075	21800	21800	21800	21800	0
225	20250327	173500	1443145075	21800	21800	21800	21800	0
226	20250327	173400	1443145075	21800	21800	21800	21800	0
227	20250327	173300	1443145075	21800	21800	21800	21800	0
228	20250327	173200	1443145075	21800	21800	21800	21800	0
229	20250327	173100	1443145075	21800	21800	21800	21800	0
230	20250327	173000	1443145075	21800	21800	21800	21800	0
231	20250327	172900	1443145075	21800	21800	21800	21800	0
232	20250327	172800	1443145075	21800	21800	21800	21800	0
233	20250327	172700	1443145075	21800	21800	21800	21800	0
234	20250327	172600	1443145075	21800	21800	21800	21800	0
235	20250327	172500	1443145075	21800	21800	21800	21800	0
236	20250327	172400	1443145075	21800	21800	21800	21800	0
237	20250327	172300	1443145075	21800	21800	21800	21800	0
238	20250327	172200	1443145075	21800	21800	21800	21800	0
239	20250327	172100	1443145075	21800	21800	21800	21800	0
240	20250327	172000	1443145075	21800	21800	21800	21800	0
241	20250327	171900	1443145075	21800	21800	21800	21800	0
242	20250327	171800	1443145075	21800	21800	21800	21800	935
243	20250327	171700	1443145075	21800	21800	21800	21800	0
244	20250327	171600	1443145075	21800	21800	21800	21800	0
245	20250327	171500	1443145075	21800	21800	21800	21800	0
246	20250327	171400	1443145075	21800	21800	21800	21800	0
247	20250327	171300	1443145075	21800	21800	21800	21800	0
248	20250327	171200	1443145075	21800	21800	21800	21800	0
249	20250327	171100	1443145075	21800	21800	21800	21800	0
250	20250327	171000	1443145075	21800	21800	21800	21800	0
251	20250327	170900	1443145075	21800	21800	21800	21800	0
252	20250327	170800	1443145075	21800	21800	21800	21800	0
253	20250327	170700	1443145075	21800	21800	21800	21800	0
254	20250327	170600	1443145075	21800	21800	21800	21800	0
255	20250327	170500	1443145075	21800	21800	21800	21800	0
256	20250327	170400	1443145075	21800	21800	21800	21800	0
257	20250327	170300	1443145075	21800	21800	21800	21800	0
258	20250327	170200	1443145075	21800	21800	21800	21800	0
259	20250327	170100	1443145075	21800	21800	21800	21800	0
260	20250327	170000	1443145075	21800	21800	21800	21800	0
261	20250327	165900	1443145075	21800	21800	21800	21800	0
262	20250327	165800	1443145075	21800	21800	21800	21800	0
263	20250327	165700	1443145075	21800	21800	21800	21800	0
264	20250327	165600	1443145075	21800	21800	21800	21800	0
265	20250327	165500	1443145075	21800	21800	21800	21800	0
266	20250327	165400	1443145075	21800	21800	21800	21800	0
267	20250327	165300	1443145075	21800	21800	21800	21800	0
268	20250327	165200	1443145075	21800	21800	21800	21800	0
269	20250327	165100	1443145075	21800	21800	21800	21800	0
270	20250327	165000	1443145075	21800	21800	21800	21800	0
271	20250327	164900	1443145075	21800	21800	21800	21800	0
272	20250327	164800	1443145075	21800	21800	21800	21800	935
273	20250327	164700	1443145075	21800	21800	21800	21800	0
274	20250327	164600	1443145075	21800	21800	21800	21800	0
275	20250327	164500	1443145075	21800	21800	21800	21800	0
276	20250327	164400	1443145075	21800	21800	21800	21800	0
277	20250327	164300	1443145075	21800	21800	21800	21800	0
278	20250327	164200	1443145075	21800	21800	21800	21800	0
279	20250327	164100	1443145075	21800	21800	21800	21800	0
280	20250327	164000	1443145075	21800	21800	21800	21800	0
281	20250327	163900	1443145075	21800	21800	21800	21800	0
282	20250327	163800	1443145075	21800	21800	21800	21800	0
283	20250327	163700	1443145075	21800	21800	21800	21800	0
284	20250327	163600	1443145075	21800	21800	21800	21800	0
285	20250327	163500	1443145075	21800	21800	21800	21800	0
286	20250327	163400	1443145075	21800	21800	21800	21800	0
287	20250327	163300	1443145075	21800	21800	21800	21800	0
288	20250327	163200	1443145075	21800	21800	21800	21800	0
289	20250327	163100	1443145075	21800	21800	21800	21800	0
290	20250327	163000	1443145075	21800	21800	21800	21800	0
291	20250327	162900	1443145075	21800	21800	21800	21800	0
292	20250327	162800	1443145075	21800	21800	21800	21800	0
293	20250327	162700	1443145075	21800	21800	21800	21800	0
294	20250327	162600	1443145075	21800	21800	21800	21800	0
295	20250327	162500	1443145075	21800	21800	21800	21800	0
296	20250327	162400	1443145075	21800	21800	21800	21800	0
297	20250327	162300	1443145075	21800	21800	21800	21800	0
298	20250327	162200	1443145075	21800	21800	21800	21800	0
299	20250327	162100	1443145075	21800	21800	21800	21800	0
300	20250327	162000	1443145075	21800	21800	21800	21800	0
301	20250327	161900	1443145075	21800	21800	21800	21800	0
302	20250327	161800	1443145075	21800	21800	21800	21800	935
303	20250327	161700	1443145075	21800	21800	21800	21800	0
304	20250327	161600	1443145075	21800	21800	21800	21800	0
305	20250327	161500	1443145075	21800	21800	21800	21800	0
306	20250327	161400	1443145075	21800	21800	21800	21800	0
307	20250327	161300	1443145075	21800	21800	21800	21800	0
308	20250327	161200	1443145075	21800	21800	21800	21800	0
309	20250327	161100	1443145075	21800	21800	21800	21800	0
310	20250327	161000	1443145075	21800	21800	21800	21800	0
311	20250327	160900	1443145075	21800	21800	21800	21800	0
312	20250327	160800	1443145075	21800	21800	21800	21800	0
313	20250327	160700	1443145075	21800	21800	21800	21800	0
314	20250327	160600	1443145075	21800	21800	21800	21800	0
315	20250327	160500	1443145075	21800	21800	21800	21800	0
316	20250327	160400	1443145075	21800	21800	21800	21800	0
317	20250327	160300	1443145075	21800	21800	21800	21800	0
318	20250327	160200	1443145075	21800	21800	21800	21800	0
319	20250327	160100	1443145075	21800	21800	21800	21800	0
320	20250327	160000	1443145075	21800	21800	21800	21800	0
321	20250327	155900	1443145075	21800	21800	21800	21800	0
322	20250327	155800	1443145075	21800	21800	21800	21800	0
323	20250327	155700	1443145075	21800	21800	21800	21800	0
324	20250327	155600	1443145075	21800	21800	21800	21800	0
325	20250327	155500	1443145075	21800	21800	21800	21800	0
326	20250327	155400	1443145075	21800	21800	21800	21800	0
327	20250327	155300	1443145075	21800	21800	21800	21800	0
328	20250327	155200	1443145075	21800	21800	21800	21800	0
329	20250327	155100	1443145075	21800	21800	21800	21800	0
330	20250327	155000	1443145075	21800	21800	21800	21800	0
331	20250327	154900	1443145075	21800	21800	21800	21800	0
332	20250327	154800	1443145075	21800	21800	21800	21800	935
333	20250327	154700	1443145075	21800	21800	21800	21800	0
334	20250327	154600	1443145075	21800	21800	21800	21800	0
335	20250327	154500	1443145075	21800	21800	21800	21800	0
336	20250327	154400	1443145075	21800	21800	21800	21800	0
337	20250327	154300	1443145075	21800	21800	21800	21800	0
338	20250327	154200	1443145075	21800	21800	21800	21800	0
339	20250327	154100	1443145075	21800	21800	21800	21800	0
340	20250327	154000	1443145075	21800	21800	21800	21800	0
341	20250327	153900	1443145075	21800	21800	21800	21800	0
342	20250327	153800	1443145075	21800	21800	21800	21800	0
343	20250327	153700	1443145075	21800	21800	21800	21800	0
344	20250327	153600	1443145075	21800	21800	21800	21800	0
345	20250327	153500	1443145075	21800	21800	21800	21800	0
346	20250327	153400	1443145075	21800	21800	21800	21800	0
347	20250327	153300	1443145075	21800	21800	21800	21800	0
348	20250327	153200	1443145075	21800	21800	21800	21800	0
349	20250327	153100	1443145075	21800	21800	21800	21800	0
350	20250327	153000	1443145075	21800	21800	21800	21800	935
351	20250327	152900	1422762075	21900	21900	21900	21900	0
352	20250327	152800	1422762075	21900	21900	21900	21900	0
353	20250327	152700	1422762075	21900	21900	21900	21900	0
354	20250327	152600	1422762075	21900	21900	21900	21900	0
355	20250327	152500	1422762075	21900	21900	21900	21900	0
356	20250327	152400	1422762075	21900	21900	21900	21900	0
357	20250327	152300	1422762075	21900	21900	21900	21900	0
358	20250327	152200	1422762075	21900	21900	21900	21900	0
359	20250327	152100	1422762075	21900	21900	21900	21900	0
360	20250327	152000	1422762075	21900	21900	21900	21900	0
361	20250327	151900	1422762075	21900	21850	21900	21800	468
362	20250327	151800	1412559175	21850	21750	21850	21750	315
363	20250327	151700	1405694225	21750	21800	21800	21750	1014
364	20250327	151600	1383613975	21800	21800	21850	21800	323
365	20250327	151500	1376570525	21750	21800	21850	21750	732
366	20250327	151400	1360614875	21800	21850	21850	21750	1447
367	20250327	151300	1329077625	21850	21850	21850	21800	219
368	20250327	151200	1324298725	21800	21800	21850	21800	329
369	20250327	151100	1317122475	21800	21800	21850	21800	244
370	20250327	151000	1311801125	21800	21850	21850	21800	102
371	20250327	150900	1309576575	21800	21800	21850	21800	240
372	20250327	150800	1304342425	21800	21850	21850	21800	202
373	20250327	150700	1299938775	21850	21800	21850	21800	785
374	20250327	150600	1282821275	21800	21850	21850	21800	215
375	20250327	150500	1278132225	21800	21800	21850	21800	416
376	20250327	150400	1269053325	21800	21850	21850	21800	587
377	20250327	150300	1256252175	21850	21800	21850	21800	222
378	20250327	150200	1251412475	21850	21800	21850	21800	860
379	20250327	150100	1232662225	21800	21800	21850	21800	1151
380	20250327	150000	1207570325	21800	21800	21850	21800	172
381	20250327	145900	1203818575	21850	21800	21850	21800	422
382	20250327	145800	1194608475	21800	21850	21850	21800	457
383	20250327	145700	1184642875	21850	21850	21900	21800	98
384	20250327	145600	1182503625	21800	21800	21850	21800	169
385	20250327	145500	1178818775	21900	21800	22000	21800	185
386	20250327	145400	1174779825	21850	21800	21850	21800	2093
387	20250327	145300	1129098075	21800	21850	21850	21800	2810
388	20250327	145200	1067834775	21850	21800	21900	21800	183
389	20250327	145100	1063837275	21850	21900	21900	21850	1157
390	20250327	145000	1038554725	21900	21950	21950	21850	1813
391	20250327	144900	998858175	22000	21950	22000	21900	139
392	20250327	144800	995811125	21900	22000	22000	21900	374
393	20250327	144700	987599725	21950	21950	21950	21950	41
394	20250327	144600	986699775	21950	21950	22000	21950	92
395	20250327	144500	984678225	21950	22000	22000	21950	6
396	20250327	144400	984546425	21950	22000	22000	21950	165
397	20250327	144300	980921575	21950	21950	21950	21950	126
398	20250327	144200	978155875	22000	22000	22000	22000	52
399	20250327	144100	977011875	22000	22000	22000	22000	7
400	20250327	144000	976857875	22000	22000	22050	22000	71
401	20250327	143900	975293825	22050	22050	22050	22050	41
402	20250327	143800	974389775	22050	22050	22050	22050	0
403	20250327	143700	974389775	22050	22050	22050	22000	44
404	20250327	143600	973419625	22000	22000	22000	22000	0
405	20250327	143500	973419625	22000	22000	22000	22000	79
406	20250327	143400	971681625	21950	21950	21950	21950	54
407	20250327	143300	970496325	22050	21950	22050	21950	69
408	20250327	143200	968980175	21900	21900	21900	21900	0
409	20250327	143100	968980175	21900	22100	22100	21900	141
410	20250327	143000	965884075	21900	22000	22100	21900	26
411	20250327	142900	965313875	22000	21950	22000	21950	44
412	20250327	142800	964346100	22000	22000	22000	22000	45
413	20250327	142700	963356100	22000	22000	22000	22000	5
414	20250327	142600	963246100	22000	21950	22000	21950	337
415	20250327	142500	955848750	21950	21950	21950	21950	58
416	20250327	142400	954575650	21950	22000	22000	21950	955
417	20250327	142300	933610250	22000	22000	22000	22000	50
418	20250327	142200	932510250	22050	22000	22050	22000	61
419	20250327	142100	931166200	22100	22100	22100	22100	0
420	20250327	142000	931166200	22100	22000	22100	22000	186
421	20250327	141900	927070100	22100	22100	22100	22100	41
422	20250327	141800	926164000	22150	22150	22150	22150	1
423	20250327	141700	926141850	22150	22150	22150	22150	41
424	20250327	141600	925233700	22150	22150	22150	22150	0
425	20250327	141500	925233700	22150	22000	22150	22000	910
426	20250327	141400	905204250	22050	22050	22050	22050	5
427	20250327	141300	905094000	22100	22100	22100	22100	41
428	20250327	141200	904187900	22100	22100	22100	22100	5
429	20250327	141100	904077400	22100	22050	22100	22050	96
430	20250327	141000	901957450	22100	22050	22100	22050	70
431	20250327	140900	900412450	22050	22050	22050	22050	60
432	20250327	140800	899089450	22000	22050	22050	22000	62
433	20250327	140700	897723350	22050	22050	22050	22050	33
434	20250327	140600	896995700	22050	22050	22050	22050	47
435	20250327	140500	895959350	22050	22050	22050	22050	0
436	20250327	140400	895959350	22050	22050	22100	22050	230
437	20250327	140300	890885800	22050	22050	22050	22050	2
438	20250327	140200	890841700	22050	22050	22050	22050	41
439	20250327	140100	889937650	22100	22100	22100	22100	41
440	20250327	140000	889031550	22050	22050	22050	22050	222
441	20250327	135900	884136450	22100	22100	22100	22100	41
442	20250327	135800	883230350	22100	22100	22100	22100	12
443	20250327	135700	882965150	22150	22150	22150	22150	41
444	20250327	135600	882057000	22150	22150	22150	22150	0
445	20250327	135500	882057000	22150	22150	22150	22150	41
446	20250327	135400	881148850	22150	22150	22150	22150	2
447	20250327	135300	881104550	22150	22150	22150	22150	41
448	20250327	135200	880196400	22100	22100	22100	22100	122
449	20250327	135100	877500200	22050	22050	22050	22050	0
450	20250327	135000	877500200	22050	22100	22100	22050	68
451	20250327	134900	875998750	22100	22100	22100	22100	0
452	20250327	134800	875998750	22100	22100	22100	22100	41
453	20250327	134700	875092650	22100	22100	22100	22100	237
454	20250327	134600	869854950	22100	22100	22100	22100	91
455	20250327	134500	867843850	22100	22100	22100	22100	1
456	20250327	134400	867821750	22100	22050	22100	22000	405
457	20250327	134300	858891700	22050	22150	22150	22050	145
458	20250327	134200	855689350	22150	22100	22150	22100	4
459	20250327	134100	855600850	22100	22100	22100	22100	41
460	20250327	134000	854694750	22100	22100	22100	22100	0
461	20250327	133900	854694750	22100	22100	22100	22100	41
462	20250327	133800	853788650	22100	22100	22100	22100	0
463	20250327	133700	853788650	22100	22100	22100	22100	44
464	20250327	133600	852816250	22100	22100	22100	22100	29
465	20250327	133500	852175350	22100	22100	22100	22100	42
466	20250327	133400	851247150	22050	22050	22050	22050	0
467	20250327	133300	851247150	22050	22050	22050	22050	29
468	20250327	133200	850607700	22050	22100	22100	22050	174
469	20250327	133100	846768950	22100	22100	22100	22100	0
470	20250327	133000	846768950	22100	22100	22100	22100	41
471	20250327	132900	845862850	22050	22050	22050	22050	0
472	20250327	132800	845862850	22050	22050	22050	22050	298
473	20250327	132700	839291950	22000	22000	22000	22000	36
474	20250327	132600	838499950	22050	22050	22050	22050	43
475	20250327	132500	837551800	22050	22050	22050	22050	4
476	20250327	132400	837463600	22050	22050	22050	22050	41
477	20250327	132300	836559550	22050	22050	22050	22050	91
478	20250327	132200	834553000	22000	22050	22050	22000	67
479	20250327	132100	833076750	22050	22050	22050	22050	43
480	20250327	132000	832128600	22050	22050	22050	22050	1
481	20250327	131900	832106550	22050	22050	22050	22050	41
482	20250327	131800	831202500	22050	22050	22050	22050	8
483	20250327	131700	831026100	22050	22050	22050	22050	43
484	20250327	131600	830077950	22050	22050	22050	22050	0
485	20250327	131500	830077950	22050	22050	22050	22050	47
486	20250327	131400	829041600	22000	22050	22050	22000	51
487	20250327	131300	827917550	22000	22000	22000	22000	0
488	20250327	131200	827917550	22000	22050	22050	22000	1395
489	20250327	131100	797225000	22050	22050	22050	22050	43
490	20250327	131000	796276850	22050	22050	22050	22050	49
491	20250327	130900	795196400	22050	22050	22050	22000	239
492	20250327	130800	789937750	22050	22050	22050	22000	74
493	20250327	130700	788306125	22050	22050	22050	22050	15
494	20250327	130600	787975375	22050	22050	22050	22050	113
495	20250327	130500	785483725	22050	22050	22050	22000	243
496	20250327	130400	780135600	22050	22050	22050	22050	1
497	20250327	130300	780113550	22000	22050	22050	22000	180
498	20250327	130200	776149300	22050	22050	22050	22050	0
499	20250327	130100	776149300	22050	22050	22050	22050	57
500	20250327	130000	774892450	22050	22050	22050	22050	25
501	20250327	125900	774341200	22050	22050	22050	22050	61
502	20250327	125800	772996150	22050	22000	22050	22000	8
503	20250327	125700	772820000	22000	22050	22050	22000	147
504	20250327	125600	769583650	22050	22050	22050	22050	41
505	20250327	125500	768679600	22050	22050	22050	22050	1030
506	20250327	125400	745968100	22100	22100	22100	22100	42
507	20250327	125300	745039900	22050	22050	22050	22050	100
508	20250327	125200	742834900	22050	22100	22100	22050	141
509	20250327	125100	739723800	22100	22100	22100	22100	0
510	20250327	125000	739723800	22100	22100	22100	22100	91
511	20250327	124900	737712700	22150	22150	22150	22150	19
512	20250327	124800	737291850	22150	22150	22150	22150	41
513	20250327	124700	736383700	22150	22150	22150	22150	41
514	20250327	124600	735475550	22050	22050	22050	22050	40
515	20250327	124500	734593550	22050	22150	22150	22050	97
516	20250327	124400	732450600	22150	22150	22150	22150	0
517	20250327	124300	732450600	22150	22100	22150	22100	46
518	20250327	124200	731431950	22150	22150	22150	22150	0
519	20250327	124100	731431950	22150	22050	22150	22050	50
520	20250327	124000	730325250	22050	22150	22150	22050	83
521	20250327	123900	728492450	22150	22100	22150	22100	71
522	20250327	123800	726920800	22100	22100	22100	22100	0
523	20250327	123700	726920800	22100	22100	22100	22100	41
524	20250327	123600	726014700	22100	22050	22100	22050	45
525	20250327	123500	725020250	22100	22050	22100	22050	10
526	20250327	123400	724799300	22050	22100	22100	22050	43
527	20250327	123300	723849100	22150	22150	22150	22150	0
528	20250327	123200	723849100	22150	22150	22150	22150	42
529	20250327	123100	722918800	22050	22150	22150	22050	31
530	20250327	123000	722235150	22150	22150	22150	22150	41
531	20250327	122900	721327000	22150	22150	22150	22150	0
532	20250327	122800	721327000	22150	22150	22150	22150	41
533	20250327	122700	720418850	22150	22150	22150	22150	41
534	20250327	122600	719510700	22100	22100	22100	22100	272
535	20250327	122500	713499500	22100	22100	22100	22100	41
536	20250327	122400	712593400	22100	22100	22100	22100	0
537	20250327	122300	712593400	22100	22100	22100	22100	41
538	20250327	122200	711687300	22100	22100	22100	22100	2
539	20250327	122100	711643100	22100	22100	22100	22100	42
540	20250327	122000	710714900	22100	22100	22100	22100	14
541	20250327	121900	710405500	22100	22100	22100	22100	43
542	20250327	121800	709455200	22100	22100	22100	22100	41
543	20250327	121700	708549100	22150	22150	22150	22150	0
544	20250327	121600	708549100	22150	22100	22150	22100	76
545	20250327	121500	706867450	22150	22150	22150	22150	0
546	20250327	121400	706867450	22150	22150	22150	22150	86
547	20250327	121300	704962550	22150	22100	22150	22050	53
548	20250327	121200	703792600	22150	22150	22150	22150	43
549	20250327	121100	702840150	22150	22150	22150	22150	1
550	20250327	121000	702818000	22150	22150	22150	22150	41
551	20250327	120900	701909850	22100	22150	22150	22100	63
552	20250327	120800	700515500	22150	22150	22150	22150	0
553	20250327	120700	700515500	22150	22150	22150	22150	41
554	20250327	120600	699607350	22150	22150	22150	22150	5
555	20250327	120500	699496600	22150	22150	22150	22150	46
556	20250327	120400	698477700	22150	22150	22150	22150	0
557	20250327	120300	698477700	22150	22150	22150	22150	51
558	20250327	120200	697348050	22150	22150	22150	22150	0
559	20250327	120100	697348050	22150	22150	22150	22150	41
560	20250327	120000	696439900	22200	22200	22200	22200	51
561	20250327	115900	695307700	22200	22200	22200	22200	0
562	20250327	115800	695307700	22200	22200	22200	22200	42
563	20250327	115700	694375300	22200	22200	22200	22200	100
564	20250327	115600	692155300	22200	22200	22200	22200	42
565	20250327	115500	691222900	22200	22200	22200	22200	0
566	20250327	115400	691222900	22200	22200	22200	22200	41
567	20250327	115300	690312700	22100	22100	22100	22100	0
568	20250327	115200	690312700	22100	22100	22100	22100	56
569	20250327	115100	689075100	22100	22150	22150	22100	42
570	20250327	115000	688144850	22100	22100	22100	22100	0
571	20250327	114900	688144850	22100	22150	22150	22100	46
572	20250327	114800	687126150	22100	22100	22100	22100	1
573	20250327	114700	687104050	22100	22150	22150	22100	42
574	20250327	114600	686173800	22150	22150	22150	22150	2
575	20250327	114500	686129500	22150	22200	22200	22150	48
576	20250327	114400	685064150	22200	22200	22200	22200	10
577	20250327	114300	684842150	22200	22200	22200	22200	47
578	20250327	114200	683798750	22200	22200	22200	22200	42
579	20250327	114100	682866350	22200	22200	22200	22200	3
580	20250327	114000	682799750	22200	22200	22200	22200	41
581	20250327	113900	681889550	22200	22200	22200	22050	18
582	20250327	113800	681491150	22200	22200	22200	22200	42
583	20250327	113700	680558750	22200	22200	22200	22200	0
584	20250327	113600	680558750	22200	22200	22200	22200	41
585	20250327	113500	679648550	22200	22200	22200	22200	0
586	20250327	113400	679648550	22200	22200	22200	22200	42
587	20250327	113300	678716150	22100	22100	22100	22100	74
588	20250327	113200	677080750	22200	22200	22200	22200	41
589	20250327	113100	676170550	22200	22200	22200	22200	42
590	20250327	113000	675238150	22250	22250	22250	22250	0
591	20250327	112900	675238150	22250	22100	22250	22100	185
592	20250327	112800	671143350	22100	22200	22200	22050	705
593	20250327	112700	655578200	22200	22250	22300	22200	142
594	20250327	112600	652416750	22250	22250	22250	22250	21
595	20250327	112500	651949500	22250	22250	22250	22250	41
596	20250327	112400	651037250	22300	22300	22300	22300	6
597	20250327	112300	650903450	22300	22300	22300	22300	49
598	20250327	112200	649810750	22300	22300	22300	22300	41
599	20250327	112100	648896450	22200	22200	22200	22200	5
600	20250327	112000	648785450	22250	22250	22250	22250	42
601	20250327	111900	647850950	22250	22250	22250	22250	0
602	20250327	111800	647850950	22250	22250	22250	22250	41
603	20250327	111700	646938700	22250	22250	22250	22250	10
604	20250327	111600	646716200	22300	22300	22300	22300	42
605	20250327	111500	645779600	22200	22200	22200	22200	13
606	20250327	111400	645491000	22250	22200	22350	22200	2608
607	20250327	111300	587341600	22100	22100	22100	22100	29
608	20250327	111200	586700700	22050	22050	22050	22050	48
609	20250327	111100	585642300	22000	22050	22100	22000	886
610	20250327	111000	566122600	22100	22100	22100	22100	0
611	20250327	110900	566122600	22100	22050	22100	22050	62
612	20250327	110800	564753400	22050	22050	22050	22050	35
613	20250327	110700	563981650	22100	22100	22100	22100	41
614	20250327	110600	563075550	22100	22075	22100	22050	242
615	20250327	110500	557737225	22100	22100	22100	22100	42
616	20250327	110400	556809025	22100	22050	22100	22050	30
617	20250327	110300	556147025	22050	22050	22050	22050	10
618	20250327	110200	555926525	22050	22100	22100	22050	43
619	20250327	110100	554976275	22100	22150	22150	22100	2
620	20250327	110000	554932025	22150	22050	22150	22050	72
621	20250327	105900	553340225	22050	22050	22050	22050	407
622	20250327	105800	544365875	22200	22200	22200	22200	42
623	20250327	105700	543433475	22200	22200	22200	22200	0
624	20250327	105600	543433475	22200	22200	22200	22200	41
625	20250327	105500	542523275	22200	22200	22200	22200	42
626	20250327	105400	541590875	22050	22050	22050	22050	11
627	20250327	105300	541348325	22050	22200	22200	22050	46
628	20250327	105200	540327875	22200	22200	22200	22200	92
629	20250327	105100	538285475	22200	22200	22200	22200	42
630	20250327	105000	537353075	22200	22200	22200	22200	2
631	20250327	104900	537308675	22200	22150	22200	22150	192
632	20250327	104800	533046325	22100	22100	22100	22100	180
633	20250327	104700	529068325	22100	22050	22100	22050	564
634	20250327	104600	516628925	22050	22100	22100	22050	223
635	20250327	104500	511709725	22100	22100	22100	22100	14
636	20250327	104400	511400325	22100	22200	22200	22100	826
637	20250327	104300	493114825	22200	22200	22200	22200	1
638	20250327	104200	493092625	22150	22200	22200	22150	66
639	20250327	104100	491627625	22200	22200	22200	22200	0
640	20250327	104000	491627625	22200	22200	22200	22200	44
641	20250327	103900	490650825	22200	22200	22200	22200	40
642	20250327	103800	489762825	22250	22150	22250	22150	101
643	20250327	103700	487523225	22150	22200	22200	22150	322
644	20250327	103600	480389825	22250	22250	22250	22200	74
645	20250327	103500	478744825	22150	22300	22300	22150	189
646	20250327	103400	474546575	22250	22250	22250	22250	100
647	20250327	103300	472321575	22250	22250	22250	22250	545
648	20250327	103200	460195325	22150	22250	22250	22150	269
649	20250327	103100	454221075	22200	22200	22200	22150	453
650	20250327	103000	444166975	22200	22150	22200	22050	193
651	20250327	102900	439902475	22200	22200	22200	22200	58
652	20250327	102800	438614875	22200	22200	22200	22200	4
653	20250327	102700	438526075	22200	22200	22200	22200	6
654	20250327	102600	438392875	22150	22100	22150	22100	402
655	20250327	102500	429496675	22100	22125	22125	22100	64
656	20250327	102400	428082000	22150	22150	22200	22150	255
657	20250327	102300	422431200	22150	22150	22150	22150	20
658	20250327	102200	421988200	22200	22150	22200	22150	43
659	20250327	102100	421035200	22100	22150	22150	22100	31
660	20250327	102000	420350050	22150	22150	22200	22150	253
661	20250327	101900	414746050	22100	22100	22100	22100	1
662	20250327	101800	414723950	22150	22150	22150	22150	1
663	20250327	101700	414701800	22100	22050	22100	22050	80
664	20250327	101600	412934300	22050	22050	22050	22050	20
665	20250327	101500	412493300	22050	22050	22050	22050	0
666	20250327	101400	412493300	22050	22100	22100	22050	235
667	20250327	101300	407307500	22050	22075	22075	22050	200
668	20250327	101200	402897375	22050	22050	22050	22050	0
669	20250327	101100	402897375	22050	22050	22050	22000	80
670	20250327	101000	401136125	22100	22050	22100	22000	2053
671	20250327	100900	355768925	22100	22100	22100	22100	73
672	20250327	100800	354155625	22100	22150	22150	22100	53
673	20250327	100700	352984275	22100	22100	22100	22100	239
674	20250327	100600	347702375	22100	22000	22100	22000	476
675	20250327	100500	337221775	22000	22100	22100	22000	146
676	20250327	100400	334000625	22100	22150	22150	22100	11
677	20250327	100300	333757475	22100	22050	22100	22000	185
678	20250327	100200	329673975	22050	22050	22050	22050	0
679	20250327	100100	329673975	22050	22050	22050	22050	45
680	20250327	100000	328681725	22100	22150	22150	22100	3
681	20250327	095900	328615375	22100	22100	22100	22100	82
682	20250327	095800	326803175	22100	22000	22100	22000	166
683	20250327	095700	323151075	22000	22100	22100	22000	101
684	20250327	095600	320928975	22000	22100	22100	22000	94
685	20250327	095500	318852975	22100	22100	22100	22100	0
686	20250327	095400	318852975	22100	22100	22100	22100	118
687	20250327	095300	316245175	22150	22150	22150	22150	3
688	20250327	095200	316178725	22000	22000	22150	22000	1312
689	20250327	095100	287314225	21950	21950	21950	21950	12
690	20250327	095000	287050825	22000	22000	22000	22000	101
691	20250327	094900	284828825	21950	22050	22050	21950	146
692	20250327	094800	281614025	22000	22000	22000	22000	493
693	20250327	094700	270768025	22000	22000	22000	22000	38
694	20250327	094600	269932025	22050	22050	22050	22050	8
695	20250327	094500	269755625	22050	22000	22050	22000	88
696	20250327	094400	267819325	22000	22000	22000	22000	7
697	20250327	094300	267665325	22000	22000	22000	22000	15
698	20250327	094200	267335325	21950	21950	21950	21950	0
699	20250327	094100	267335325	21950	22000	22000	21950	211
700	20250327	094000	262703825	21950	21950	21950	21950	56
701	20250327	093900	261474625	22000	21950	22000	21950	64
702	20250327	093800	260068825	22000	21950	22000	21900	1340
703	20250327	093700	230639575	21950	22000	22000	21950	138
704	20250327	093600	227610425	22000	22000	22000	22000	14
705	20250327	093500	227302425	22000	21950	22000	21950	61
706	20250327	093400	225963175	21950	21950	21950	21950	79
707	20250327	093300	224229125	21950	21950	21950	21950	46
708	20250327	093200	223219425	21950	21900	21950	21900	37
709	20250327	093100	222408925	21950	21950	21950	21950	161
710	20250327	093000	218874975	21950	21950	21950	21950	34
711	20250327	092900	218128675	21950	21950	21950	21950	50
712	20250327	092800	217031175	21950	21950	22000	21950	190
713	20250327	092700	212860625	21950	21900	21950	21900	378
714	20250327	092600	204573150	21900	21900	21900	21900	41
715	20250327	092500	203675250	21900	21900	21900	21900	1
716	20250327	092400	203653350	21900	21950	21950	21900	172
717	20250327	092300	199882000	21950	21900	21950	21850	47
718	20250327	092200	198854750	21850	21850	21850	21850	0
719	20250327	092100	198854750	21850	21850	21850	21850	1010
720	20250327	092000	176786250	21850	21950	21950	21850	1952
721	20250327	091900	134021850	21950	22000	22000	21950	123
722	20250327	091800	131321450	22000	22000	22000	22000	645
723	20250327	091700	117131450	22100	22000	22100	22000	506
724	20250327	091600	105961850	22000	22000	22000	21950	21
725	20250327	091500	105500000	21950	21900	21950	21900	930
726	20250327	091400	85106750	21950	21900	21950	21900	500
727	20250327	091300	74146750	21900	21900	21900	21900	60
728	20250327	091200	72832750	21900	21900	21950	21900	175
729	20250327	091100	68997650	21950	21950	21950	21900	14
730	20250327	091000	68690600	21950	21900	21950	21900	30
731	20250327	090900	68033300	21900	21900	21900	21850	142
732	20250327	090800	64930100	21900	21900	21900	21900	484
733	20250327	090700	54330500	21900	21950	21950	21900	526
734	20250327	090600	42785850	21950	21950	22000	21950	39
735	20250327	090500	41929700	21850	22000	22000	21850	514
736	20250327	090400	30694500	21900	21900	21900	21850	287
737	20250327	090300	24414700	21900	21900	21900	21850	69
738	20250327	090200	22905000	21850	21800	21900	21800	116
739	20250327	090100	20370550	21800	22050	22050	21800	258
740	20250327	090000	14737050	21850	22050	22100	21850	671