KissMeData/192080/min/candle-20250327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250327	203400	971069200	50600	50600	50600	50600	3564
3	20250327	203300	971069200	50600	50600	50600	50600	0
4	20250327	203200	971069200	50600	50600	50600	50600	0
5	20250327	203100	971069200	50600	50600	50600	50600	0
6	20250327	203000	971069200	50600	50600	50600	50600	0
7	20250327	202900	971069200	50600	50600	50600	50600	0
8	20250327	202800	971069200	50600	50600	50600	50600	0
9	20250327	202700	971069200	50600	50600	50600	50600	0
10	20250327	202600	971069200	50600	50600	50600	50600	0
11	20250327	202500	971069200	50600	50600	50600	50600	0
12	20250327	202400	971069200	50600	50600	50600	50600	0
13	20250327	202300	971069200	50600	50600	50600	50600	0
14	20250327	202200	971069200	50600	50600	50600	50600	0
15	20250327	202100	971069200	50600	50600	50600	50600	0
16	20250327	202000	971069200	50600	50600	50600	50600	0
17	20250327	201900	971069200	50600	50600	50600	50600	0
18	20250327	201800	971069200	50600	50600	50600	50600	0
19	20250327	201700	971069200	50600	50600	50600	50600	0
20	20250327	201600	971069200	50600	50600	50600	50600	0
21	20250327	201500	971069200	50600	50600	50600	50600	0
22	20250327	201400	971069200	50600	50600	50600	50600	0
23	20250327	201300	971069200	50600	50600	50600	50600	0
24	20250327	201200	971069200	50600	50600	50600	50600	0
25	20250327	201100	971069200	50600	50600	50600	50600	0
26	20250327	201000	971069200	50600	50600	50600	50600	0
27	20250327	200900	971069200	50600	50600	50600	50600	0
28	20250327	200800	971069200	50600	50600	50600	50600	0
29	20250327	200700	971069200	50600	50600	50600	50600	0
30	20250327	200600	971069200	50600	50600	50600	50600	0
31	20250327	200500	971069200	50600	50600	50600	50600	0
32	20250327	200400	971069200	50600	50600	50600	50600	3564
33	20250327	200300	971069200	50600	50600	50600	50600	0
34	20250327	200200	971069200	50600	50600	50600	50600	0
35	20250327	200100	971069200	50600	50600	50600	50600	0
36	20250327	200000	971069200	50600	50600	50600	50600	0
37	20250327	195900	971069200	50600	50600	50600	50600	0
38	20250327	195800	971069200	50600	50600	50600	50600	0
39	20250327	195700	971069200	50600	50600	50600	50600	0
40	20250327	195600	971069200	50600	50600	50600	50600	0
41	20250327	195500	971069200	50600	50600	50600	50600	0
42	20250327	195400	971069200	50600	50600	50600	50600	0
43	20250327	195300	971069200	50600	50600	50600	50600	0
44	20250327	195200	971069200	50600	50600	50600	50600	0
45	20250327	195100	971069200	50600	50600	50600	50600	0
46	20250327	195000	971069200	50600	50600	50600	50600	0
47	20250327	194900	971069200	50600	50600	50600	50600	0
48	20250327	194800	971069200	50600	50600	50600	50600	0
49	20250327	194700	971069200	50600	50600	50600	50600	0
50	20250327	194600	971069200	50600	50600	50600	50600	0
51	20250327	194500	971069200	50600	50600	50600	50600	0
52	20250327	194400	971069200	50600	50600	50600	50600	0
53	20250327	194300	971069200	50600	50600	50600	50600	0
54	20250327	194200	971069200	50600	50600	50600	50600	0
55	20250327	194100	971069200	50600	50600	50600	50600	0
56	20250327	194000	971069200	50600	50600	50600	50600	0
57	20250327	193900	971069200	50600	50600	50600	50600	0
58	20250327	193800	971069200	50600	50600	50600	50600	0
59	20250327	193700	971069200	50600	50600	50600	50600	0
60	20250327	193600	971069200	50600	50600	50600	50600	0
61	20250327	193500	971069200	50600	50600	50600	50600	0
62	20250327	193400	971069200	50600	50600	50600	50600	3564
63	20250327	193300	971069200	50600	50600	50600	50600	0
64	20250327	193200	971069200	50600	50600	50600	50600	0
65	20250327	193100	971069200	50600	50600	50600	50600	0
66	20250327	193000	971069200	50600	50600	50600	50600	0
67	20250327	192900	971069200	50600	50600	50600	50600	0
68	20250327	192800	971069200	50600	50600	50600	50600	0
69	20250327	192700	971069200	50600	50600	50600	50600	0
70	20250327	192600	971069200	50600	50600	50600	50600	0
71	20250327	192500	971069200	50600	50600	50600	50600	0
72	20250327	192400	971069200	50600	50600	50600	50600	0
73	20250327	192300	971069200	50600	50600	50600	50600	0
74	20250327	192200	971069200	50600	50600	50600	50600	0
75	20250327	192100	971069200	50600	50600	50600	50600	0
76	20250327	192000	971069200	50600	50600	50600	50600	0
77	20250327	191900	971069200	50600	50600	50600	50600	0
78	20250327	191800	971069200	50600	50600	50600	50600	0
79	20250327	191700	971069200	50600	50600	50600	50600	0
80	20250327	191600	971069200	50600	50600	50600	50600	0
81	20250327	191500	971069200	50600	50600	50600	50600	0
82	20250327	191400	971069200	50600	50600	50600	50600	0
83	20250327	191300	971069200	50600	50600	50600	50600	0
84	20250327	191200	971069200	50600	50600	50600	50600	0
85	20250327	191100	971069200	50600	50600	50600	50600	0
86	20250327	191000	971069200	50600	50600	50600	50600	0
87	20250327	190900	971069200	50600	50600	50600	50600	0
88	20250327	190800	971069200	50600	50600	50600	50600	0
89	20250327	190700	971069200	50600	50600	50600	50600	0
90	20250327	190600	971069200	50600	50600	50600	50600	0
91	20250327	190500	971069200	50600	50600	50600	50600	0
92	20250327	190400	971069200	50600	50600	50600	50600	3564
93	20250327	190300	971069200	50600	50600	50600	50600	0
94	20250327	190200	971069200	50600	50600	50600	50600	0
95	20250327	190100	971069200	50600	50600	50600	50600	0
96	20250327	190000	971069200	50600	50600	50600	50600	0
97	20250327	185900	971069200	50600	50600	50600	50600	0
98	20250327	185800	971069200	50600	50600	50600	50600	0
99	20250327	185700	971069200	50600	50600	50600	50600	0
100	20250327	185600	971069200	50600	50600	50600	50600	0
101	20250327	185500	971069200	50600	50600	50600	50600	0
102	20250327	185400	971069200	50600	50600	50600	50600	0
103	20250327	185300	971069200	50600	50600	50600	50600	0
104	20250327	185200	971069200	50600	50600	50600	50600	0
105	20250327	185100	971069200	50600	50600	50600	50600	0
106	20250327	185000	971069200	50600	50600	50600	50600	0
107	20250327	184900	971069200	50600	50600	50600	50600	0
108	20250327	184800	971069200	50600	50600	50600	50600	0
109	20250327	184700	971069200	50600	50600	50600	50600	0
110	20250327	184600	971069200	50600	50600	50600	50600	0
111	20250327	184500	971069200	50600	50600	50600	50600	0
112	20250327	184400	971069200	50600	50600	50600	50600	0
113	20250327	184300	971069200	50600	50600	50600	50600	0
114	20250327	184200	971069200	50600	50600	50600	50600	0
115	20250327	184100	971069200	50600	50600	50600	50600	0
116	20250327	184000	971069200	50600	50600	50600	50600	0
117	20250327	183900	971069200	50600	50600	50600	50600	0
118	20250327	183800	971069200	50600	50600	50600	50600	0
119	20250327	183700	971069200	50600	50600	50600	50600	0
120	20250327	183600	971069200	50600	50600	50600	50600	0
121	20250327	183500	971069200	50600	50600	50600	50600	0
122	20250327	183400	971069200	50600	50600	50600	50600	3564
123	20250327	183300	971069200	50600	50600	50600	50600	0
124	20250327	183200	971069200	50600	50600	50600	50600	0
125	20250327	183100	971069200	50600	50600	50600	50600	0
126	20250327	183000	971069200	50600	50600	50600	50600	0
127	20250327	182900	971069200	50600	50600	50600	50600	0
128	20250327	182800	971069200	50600	50600	50600	50600	0
129	20250327	182700	971069200	50600	50600	50600	50600	0
130	20250327	182600	971069200	50600	50600	50600	50600	0
131	20250327	182500	971069200	50600	50600	50600	50600	0
132	20250327	182400	971069200	50600	50600	50600	50600	0
133	20250327	182300	971069200	50600	50600	50600	50600	0
134	20250327	182200	971069200	50600	50600	50600	50600	0
135	20250327	182100	971069200	50600	50600	50600	50600	0
136	20250327	182000	971069200	50600	50600	50600	50600	0
137	20250327	181900	971069200	50600	50600	50600	50600	0
138	20250327	181800	971069200	50600	50600	50600	50600	0
139	20250327	181700	971069200	50600	50600	50600	50600	0
140	20250327	181600	971069200	50600	50600	50600	50600	0
141	20250327	181500	971069200	50600	50600	50600	50600	0
142	20250327	181400	971069200	50600	50600	50600	50600	0
143	20250327	181300	971069200	50600	50600	50600	50600	0
144	20250327	181200	971069200	50600	50600	50600	50600	0
145	20250327	181100	971069200	50600	50600	50600	50600	0
146	20250327	181000	971069200	50600	50600	50600	50600	0
147	20250327	180900	971069200	50600	50600	50600	50600	0
148	20250327	180800	971069200	50600	50600	50600	50600	0
149	20250327	180700	971069200	50600	50600	50600	50600	0
150	20250327	180600	971069200	50600	50600	50600	50600	0
151	20250327	180500	971069200	50600	50600	50600	50600	0
152	20250327	180400	971069200	50600	50600	50600	50600	3564
153	20250327	180300	971069200	50600	50600	50600	50600	0
154	20250327	180200	971069200	50600	50600	50600	50600	0
155	20250327	180100	971069200	50600	50600	50600	50600	0
156	20250327	180000	971069200	50600	50600	50600	50600	0
157	20250327	175900	971069200	50600	50600	50600	50600	0
158	20250327	175800	971069200	50600	50600	50600	50600	0
159	20250327	175700	971069200	50600	50600	50600	50600	0
160	20250327	175600	971069200	50600	50600	50600	50600	0
161	20250327	175500	971069200	50600	50600	50600	50600	0
162	20250327	175400	971069200	50600	50600	50600	50600	0
163	20250327	175300	971069200	50600	50600	50600	50600	0
164	20250327	175200	971069200	50600	50600	50600	50600	0
165	20250327	175100	971069200	50600	50600	50600	50600	0
166	20250327	175000	971069200	50600	50600	50600	50600	0
167	20250327	174900	971069200	50600	50600	50600	50600	0
168	20250327	174800	971069200	50600	50600	50600	50600	0
169	20250327	174700	971069200	50600	50600	50600	50600	0
170	20250327	174600	971069200	50600	50600	50600	50600	0
171	20250327	174500	971069200	50600	50600	50600	50600	0
172	20250327	174400	971069200	50600	50600	50600	50600	0
173	20250327	174300	971069200	50600	50600	50600	50600	0
174	20250327	174200	971069200	50600	50600	50600	50600	0
175	20250327	174100	971069200	50600	50600	50600	50600	0
176	20250327	174000	971069200	50600	50600	50600	50600	0
177	20250327	173900	971069200	50600	50600	50600	50600	0
178	20250327	173800	971069200	50600	50600	50600	50600	0
179	20250327	173700	971069200	50600	50600	50600	50600	0
180	20250327	173600	971069200	50600	50600	50600	50600	0
181	20250327	173500	971069200	50600	50600	50600	50600	0
182	20250327	173400	971069200	50600	50600	50600	50600	3564
183	20250327	173300	971069200	50600	50600	50600	50600	0
184	20250327	173200	971069200	50600	50600	50600	50600	0
185	20250327	173100	971069200	50600	50600	50600	50600	0
186	20250327	173000	971069200	50600	50600	50600	50600	0
187	20250327	172900	971069200	50600	50600	50600	50600	0
188	20250327	172800	971069200	50600	50600	50600	50600	0
189	20250327	172700	971069200	50600	50600	50600	50600	0
190	20250327	172600	971069200	50600	50600	50600	50600	0
191	20250327	172500	971069200	50600	50600	50600	50600	0
192	20250327	172400	971069200	50600	50600	50600	50600	0
193	20250327	172300	971069200	50600	50600	50600	50600	0
194	20250327	172200	971069200	50600	50600	50600	50600	0
195	20250327	172100	971069200	50600	50600	50600	50600	0
196	20250327	172000	971069200	50600	50600	50600	50600	0
197	20250327	171900	971069200	50600	50600	50600	50600	0
198	20250327	171800	971069200	50600	50600	50600	50600	0
199	20250327	171700	971069200	50600	50600	50600	50600	0
200	20250327	171600	971069200	50600	50600	50600	50600	0
201	20250327	171500	971069200	50600	50600	50600	50600	0
202	20250327	171400	971069200	50600	50600	50600	50600	0
203	20250327	171300	971069200	50600	50600	50600	50600	0
204	20250327	171200	971069200	50600	50600	50600	50600	0
205	20250327	171100	971069200	50600	50600	50600	50600	0
206	20250327	171000	971069200	50600	50600	50600	50600	0
207	20250327	170900	971069200	50600	50600	50600	50600	0
208	20250327	170800	971069200	50600	50600	50600	50600	0
209	20250327	170700	971069200	50600	50600	50600	50600	0
210	20250327	170600	971069200	50600	50600	50600	50600	0
211	20250327	170500	971069200	50600	50600	50600	50600	0
212	20250327	170400	971069200	50600	50600	50600	50600	3564
213	20250327	170300	971069200	50600	50600	50600	50600	0
214	20250327	170200	971069200	50600	50600	50600	50600	0
215	20250327	170100	971069200	50600	50600	50600	50600	0
216	20250327	170000	971069200	50600	50600	50600	50600	0
217	20250327	165900	971069200	50600	50600	50600	50600	0
218	20250327	165800	971069200	50600	50600	50600	50600	0
219	20250327	165700	971069200	50600	50600	50600	50600	0
220	20250327	165600	971069200	50600	50600	50600	50600	0
221	20250327	165500	971069200	50600	50600	50600	50600	0
222	20250327	165400	971069200	50600	50600	50600	50600	0
223	20250327	165300	971069200	50600	50600	50600	50600	0
224	20250327	165200	971069200	50600	50600	50600	50600	0
225	20250327	165100	971069200	50600	50600	50600	50600	0
226	20250327	165000	971069200	50600	50600	50600	50600	0
227	20250327	164900	971069200	50600	50600	50600	50600	0
228	20250327	164800	971069200	50600	50600	50600	50600	0
229	20250327	164700	971069200	50600	50600	50600	50600	0
230	20250327	164600	971069200	50600	50600	50600	50600	0
231	20250327	164500	971069200	50600	50600	50600	50600	0
232	20250327	164400	971069200	50600	50600	50600	50600	0
233	20250327	164300	971069200	50600	50600	50600	50600	0
234	20250327	164200	971069200	50600	50600	50600	50600	0
235	20250327	164100	971069200	50600	50600	50600	50600	0
236	20250327	164000	971069200	50600	50600	50600	50600	0
237	20250327	163900	971069200	50600	50600	50600	50600	0
238	20250327	163800	971069200	50600	50600	50600	50600	0
239	20250327	163700	971069200	50600	50600	50600	50600	0
240	20250327	163600	971069200	50600	50600	50600	50600	0
241	20250327	163500	971069200	50600	50600	50600	50600	0
242	20250327	163400	971069200	50600	50600	50600	50600	3564
243	20250327	163300	971069200	50600	50600	50600	50600	0
244	20250327	163200	971069200	50600	50600	50600	50600	0
245	20250327	163100	971069200	50600	50600	50600	50600	0
246	20250327	163000	971069200	50600	50600	50600	50600	0
247	20250327	162900	971069200	50600	50600	50600	50600	0
248	20250327	162800	971069200	50600	50600	50600	50600	0
249	20250327	162700	971069200	50600	50600	50600	50600	0
250	20250327	162600	971069200	50600	50600	50600	50600	0
251	20250327	162500	971069200	50600	50600	50600	50600	0
252	20250327	162400	971069200	50600	50600	50600	50600	0
253	20250327	162300	971069200	50600	50600	50600	50600	0
254	20250327	162200	971069200	50600	50600	50600	50600	0
255	20250327	162100	971069200	50600	50600	50600	50600	0
256	20250327	162000	971069200	50600	50600	50600	50600	0
257	20250327	161900	971069200	50600	50600	50600	50600	0
258	20250327	161800	971069200	50600	50600	50600	50600	0
259	20250327	161700	971069200	50600	50600	50600	50600	0
260	20250327	161600	971069200	50600	50600	50600	50600	0
261	20250327	161500	971069200	50600	50600	50600	50600	0
262	20250327	161400	971069200	50600	50600	50600	50600	0
263	20250327	161300	971069200	50600	50600	50600	50600	0
264	20250327	161200	971069200	50600	50600	50600	50600	0
265	20250327	161100	971069200	50600	50600	50600	50600	0
266	20250327	161000	971069200	50600	50600	50600	50600	0
267	20250327	160900	971069200	50600	50600	50600	50600	0
268	20250327	160800	971069200	50600	50600	50600	50600	0
269	20250327	160700	971069200	50600	50600	50600	50600	0
270	20250327	160600	971069200	50600	50600	50600	50600	0
271	20250327	160500	971069200	50600	50600	50600	50600	0
272	20250327	160400	971069200	50600	50600	50600	50600	3564
273	20250327	160300	971069200	50600	50600	50600	50600	0
274	20250327	160200	971069200	50600	50600	50600	50600	0
275	20250327	160100	971069200	50600	50600	50600	50600	0
276	20250327	160000	971069200	50600	50600	50600	50600	0
277	20250327	155900	971069200	50600	50600	50600	50600	0
278	20250327	155800	971069200	50600	50600	50600	50600	0
279	20250327	155700	971069200	50600	50600	50600	50600	0
280	20250327	155600	971069200	50600	50600	50600	50600	0
281	20250327	155500	971069200	50600	50600	50600	50600	0
282	20250327	155400	971069200	50600	50600	50600	50600	0
283	20250327	155300	971069200	50600	50600	50600	50600	0
284	20250327	155200	971069200	50600	50600	50600	50600	0
285	20250327	155100	971069200	50600	50600	50600	50600	0
286	20250327	155000	971069200	50600	50600	50600	50600	0
287	20250327	154900	971069200	50600	50600	50600	50600	0
288	20250327	154800	971069200	50600	50600	50600	50600	0
289	20250327	154700	971069200	50600	50600	50600	50600	0
290	20250327	154600	971069200	50600	50600	50600	50600	0
291	20250327	154500	971069200	50600	50600	50600	50600	0
292	20250327	154400	971069200	50600	50600	50600	50600	0
293	20250327	154300	971069200	50600	50600	50600	50600	0
294	20250327	154200	971069200	50600	50600	50600	50600	0
295	20250327	154100	971069200	50600	50600	50600	50600	0
296	20250327	154000	971069200	50600	50600	50600	50600	0
297	20250327	153900	971069200	50600	50600	50600	50600	0
298	20250327	153800	971069200	50600	50600	50600	50600	0
299	20250327	153700	971069200	50600	50600	50600	50600	0
300	20250327	153600	971069200	50600	50600	50600	50600	0
301	20250327	153500	971069200	50600	50600	50600	50600	0
302	20250327	153400	971069200	50600	50600	50600	50600	3564
303	20250327	153300	971069200	50600	50600	50600	50600	0
304	20250327	153200	971069200	50600	50600	50600	50600	0
305	20250327	153100	971069200	50600	50600	50600	50600	0
306	20250327	153000	971069200	50600	50600	50600	50600	3564
307	20250327	152900	790730800	50900	50900	50900	50900	0
308	20250327	152800	790730800	50900	50900	50900	50900	0
309	20250327	152700	790730800	50900	50900	50900	50900	0
310	20250327	152600	790730800	50900	50900	50900	50900	0
311	20250327	152500	790730800	50900	50900	50900	50900	0
312	20250327	152400	790730800	50900	50900	50900	50900	0
313	20250327	152300	790730800	50900	50900	50900	50900	0
314	20250327	152200	790730800	50900	50900	50900	50900	0
315	20250327	152100	790730800	50900	50900	50900	50900	0
316	20250327	152000	790730800	50900	50900	50900	50900	0
317	20250327	151900	790730800	50900	50900	50900	50700	152
318	20250327	151800	783000800	50900	50700	50900	50700	7
319	20250327	151700	782645700	50700	50700	50800	50700	30
320	20250327	151600	781122000	50900	50700	50900	50700	5
321	20250327	151500	780867900	50900	50700	50900	50700	147
322	20250327	151400	773411700	50700	50600	50700	50600	190
323	20250327	151300	763790000	50700	50650	50700	50600	49
324	20250327	151200	761306850	50650	50600	50650	50600	97
325	20250327	151100	756398150	50650	50700	50700	50650	233
326	20250327	151000	744588850	50700	50700	50700	50700	94
327	20250327	150900	739823050	50700	50700	50700	50700	4
328	20250327	150800	739620250	50700	50700	50700	50700	17
329	20250327	150700	738758350	50700	50700	50700	50700	4
330	20250327	150600	738555550	50700	50700	50700	50700	3
331	20250327	150500	738403450	50700	50700	50700	50700	172
332	20250327	150400	729683050	50750	50700	50750	50700	14
333	20250327	150300	728972700	50700	50700	50700	50700	17
334	20250327	150200	728110800	50800	50800	50900	50800	48
335	20250327	150100	725669900	50700	50800	50900	50700	24
336	20250327	150000	724450900	50700	50700	50700	50700	5
337	20250327	145900	724197400	50800	50800	50800	50800	22
338	20250327	145800	723079800	50700	50700	50800	50700	24
339	20250327	145700	721862600	50800	50800	50800	50800	10
340	20250327	145600	721354600	50800	50800	50800	50700	33
341	20250327	145500	719678600	50700	50800	50800	50700	54
342	20250327	145400	716939300	50800	50700	50800	50700	24
343	20250327	145300	715721500	50800	50800	50800	50800	20
344	20250327	145200	714705500	50800	50800	50800	50800	5
345	20250327	145100	714451500	50700	50800	50800	50700	13
346	20250327	145000	713791800	50800	50800	50800	50800	9
347	20250327	144900	713334600	50800	50800	50800	50800	58
348	20250327	144800	710388200	50800	50700	50800	50700	20
349	20250327	144700	709373800	50800	50800	50800	50800	10
350	20250327	144600	708865800	50900	50800	50900	50800	16
351	20250327	144500	708052900	50800	50800	50800	50800	21
352	20250327	144400	706986100	50800	50800	50800	50800	55
353	20250327	144300	704192100	50800	50800	50800	50700	34
354	20250327	144200	702466300	50800	50800	50800	50800	171
355	20250327	144100	693779500	50800	50800	50800	50800	10
356	20250327	144000	693271500	50800	50800	50800	50800	21
357	20250327	143900	692204700	50700	50800	50800	50700	7
358	20250327	143800	691849300	50800	50800	50800	50800	16
359	20250327	143700	691036500	50700	50700	50700	50700	159
360	20250327	143600	682975200	50700	50800	50800	50700	161
361	20250327	143500	674812000	50800	50800	50800	50700	28
362	20250327	143400	673389700	50800	50700	50800	50700	31
363	20250327	143300	671817000	50800	50800	50800	50700	15
364	20250327	143200	671055100	50800	50800	50800	50800	141
365	20250327	143100	663892300	50800	50700	50800	50700	12
366	20250327	143000	663282800	50800	50800	50800	50800	4
367	20250327	142900	663079600	50700	50800	50800	50700	34
368	20250327	142800	661353700	50800	50800	50800	50800	15
369	20250327	142700	660591700	50700	50800	50800	50700	30
370	20250327	142600	659067800	50800	50800	50800	50700	11
371	20250327	142500	658509100	50800	50800	50800	50700	23
372	20250327	142400	657340800	50800	50800	50800	50700	20
373	20250327	142300	656324900	50700	50800	50800	50700	57
374	20250327	142200	653434400	50800	50800	50800	50700	94
375	20250327	142100	648667200	50800	50800	50800	50700	22
376	20250327	142000	647551300	50800	50800	50800	50800	26
377	20250327	141900	646230500	50800	50800	50800	50700	7
378	20250327	141800	645875000	50800	50800	50800	50700	27
379	20250327	141700	644503600	50800	50900	50900	50800	10
380	20250327	141600	643995500	50800	50900	50900	50700	30
381	20250327	141500	642471500	50800	50800	50900	50800	23
382	20250327	141400	641302700	50800	50800	50800	50800	20
383	20250327	141300	640286700	50800	50800	50900	50800	17
384	20250327	141200	639422700	50800	50800	50800	50800	7
385	20250327	141100	639067100	50800	50800	50900	50800	18
386	20250327	141000	638152200	50800	50800	50800	50800	18
387	20250327	140900	637237800	50800	50800	50800	50800	6
388	20250327	140800	636933000	50800	50800	50800	50800	10
389	20250327	140700	636425000	50800	50800	50800	50800	27
390	20250327	140600	635053400	50800	50800	50800	50800	45
391	20250327	140500	632767400	50800	50800	50900	50800	15
392	20250327	140400	632004800	50800	50800	50800	50800	32
393	20250327	140300	630379200	50900	50900	50900	50900	4
394	20250327	140200	630175600	50800	50900	50900	50800	13
395	20250327	140100	629514800	50800	50800	50900	50800	13
396	20250327	140000	628854300	50800	50800	50900	50800	20
397	20250327	135900	627838100	50800	50800	50900	50700	26
398	20250327	135800	626517200	50700	50700	50800	50700	27
399	20250327	135700	625146900	50800	50800	50800	50800	31
400	20250327	135600	623572100	50700	50800	50800	50700	60
401	20250327	135500	620524200	50800	50900	50900	50700	33
402	20250327	135400	618845700	50900	50800	50900	50700	11
403	20250327	135300	618286800	50800	50800	50900	50800	19
404	20250327	135200	617321100	50900	50900	50900	50800	29
405	20250327	135100	615845100	50800	50800	50900	50800	9
406	20250327	135000	615387400	50800	50900	50900	50800	15
407	20250327	134900	614625200	50700	50900	50900	50700	42
408	20250327	134800	612489700	50800	50800	50800	50700	49
409	20250327	134700	610000700	50800	50700	50800	50700	26
410	20250327	134600	608680000	50800	50800	50800	50800	19
411	20250327	134500	607714800	50700	50800	50800	50700	16
412	20250327	134400	606902100	50800	50800	50900	50800	99
413	20250327	134300	601872500	50900	50900	50900	50900	36
414	20250327	134200	600040100	50800	50900	50900	50800	94
415	20250327	134100	595263600	50900	50800	50900	50800	12
416	20250327	134000	594653100	50900	50900	50900	50800	30
417	20250327	133900	593126200	50900	50900	50900	50800	118
418	20250327	133800	587130000	50800	50900	50900	50800	117
419	20250327	133700	581184800	50900	50900	50900	50800	21
420	20250327	133600	580116000	50900	50900	50900	50900	9
421	20250327	133500	579657900	50800	50800	50900	50800	106
422	20250327	133400	574271700	50900	50900	50900	50800	33
423	20250327	133300	572592100	50900	50800	50900	50800	126
424	20250327	133200	566178800	50800	50800	50800	50800	67
425	20250327	133100	562775200	50800	50900	50900	50800	5
426	20250327	133000	562520800	50900	50800	50900	50800	24
427	20250327	132900	561300800	50800	50800	50900	50800	41
428	20250327	132800	559215500	50900	50800	50900	50800	108
429	20250327	132700	553726000	50800	50800	50800	50800	11
430	20250327	132600	553167200	50800	50800	50800	50800	12
431	20250327	132500	552557600	50800	50800	50800	50800	23
432	20250327	132400	551389200	50800	50800	50800	50800	7
433	20250327	132300	551033600	50800	50800	50800	50700	34
434	20250327	132200	549306500	50800	50800	50800	50800	24
435	20250327	132100	548087300	50800	50800	50800	50800	17
436	20250327	132000	547223700	50800	50800	50800	50800	10
437	20250327	131900	546715700	50800	50800	50800	50800	23
438	20250327	131800	545547300	50900	50900	50900	50800	24
439	20250327	131700	544326700	50800	50800	50800	50800	0
440	20250327	131600	544326700	50800	50900	50900	50800	31
441	20250327	131500	542750300	50900	50700	50900	50700	34
442	20250327	131400	541023900	50800	50800	50800	50800	25
443	20250327	131300	539753900	50800	50800	50800	50800	16
444	20250327	131200	538941100	50800	50800	50800	50800	4
445	20250327	131100	538737900	50800	50800	50900	50800	24
446	20250327	131000	537518600	50800	50800	50800	50800	43
447	20250327	130900	535334200	50800	50900	50900	50800	23
448	20250327	130800	534165000	50900	50900	50900	50800	18
449	20250327	130700	533248900	50800	50900	50900	50800	11
450	20250327	130600	532689700	50900	50900	50900	50800	14
451	20250327	130500	531977500	50800	50800	50800	50800	19
452	20250327	130400	531012300	50800	50900	50900	50700	57
453	20250327	130300	528115200	50900	50900	50900	50900	4
454	20250327	130200	527911600	50800	50900	50900	50800	10
455	20250327	130100	527403100	50800	50700	50900	50700	93
456	20250327	130000	522686100	50700	50700	50700	50700	9
457	20250327	125900	522229800	50700	50900	50900	50700	102
458	20250327	125800	517056800	50800	50800	50800	50800	7
459	20250327	125700	516701200	50700	50800	50800	50700	7
460	20250327	125600	516345700	50800	50900	50900	50800	27
461	20250327	125500	514973200	50700	50800	50900	50700	76
462	20250327	125400	511115900	50900	50800	50900	50800	13
463	20250327	125300	510454900	50800	50700	50800	50700	50
464	20250327	125200	507915400	50700	50800	50800	50700	12
465	20250327	125100	507305900	50700	50700	50700	50700	1
466	20250327	125000	507255200	50800	50800	50800	50800	0
467	20250327	124900	507255200	50800	50800	50800	50800	3
468	20250327	124800	507102800	50800	50800	50800	50800	0
469	20250327	124700	507102800	50800	50800	50800	50700	71
470	20250327	124600	503501000	50700	50700	50700	50700	2
471	20250327	124500	503399600	50800	50800	50800	50800	0
472	20250327	124400	503399600	50800	50800	50800	50800	4
473	20250327	124300	503196400	50800	50700	50800	50700	21
474	20250327	124200	502130500	50800	50800	50800	50700	3
475	20250327	124100	501978200	50800	50800	50800	50800	15
476	20250327	124000	501216200	50700	50700	50800	50700	6
477	20250327	123900	500911700	50700	50700	50700	50700	2
478	20250327	123800	500810300	50700	50700	50700	50700	0
479	20250327	123700	500810300	50700	50700	50700	50700	9
480	20250327	123600	500354000	50700	50700	50700	50700	0
481	20250327	123500	500354000	50700	50800	50800	50700	18
482	20250327	123400	499441100	50600	50600	50600	50600	0
483	20250327	123300	499441100	50600	50700	50700	50600	30
484	20250327	123200	497922700	50800	50800	50800	50700	11
485	20250327	123100	497364600	50800	50800	50800	50800	13
486	20250327	123000	496704200	50700	50800	50800	50700	17
487	20250327	122900	495841300	50800	50800	50800	50800	0
488	20250327	122800	495841300	50800	50700	50800	50700	16
489	20250327	122700	495028700	50800	50800	50800	50700	3
490	20250327	122600	494876400	50700	50700	50700	50700	0
491	20250327	122500	494876400	50700	50800	50800	50700	14
492	20250327	122400	494166200	50800	50800	50800	50800	13
493	20250327	122300	493505800	50600	50700	50800	50600	16
494	20250327	122200	492695900	50800	50700	50800	50700	4
495	20250327	122100	492492900	50700	50700	50700	50700	18
496	20250327	122000	491580300	50800	50800	50800	50800	5
497	20250327	121900	491326300	50800	50800	50800	50800	0
498	20250327	121800	491326300	50800	50800	50800	50700	20
499	20250327	121700	490312100	50600	50600	50600	50600	216
500	20250327	121600	479382500	50800	50600	50800	50600	4
501	20250327	121500	479179700	50700	50800	50800	50700	4
502	20250327	121400	478976600	50800	50800	50800	50800	0
503	20250327	121300	478976600	50800	50800	50800	50700	60
504	20250327	121200	475933600	50800	50800	50800	50800	0
505	20250327	121100	475933600	50800	50800	50800	50800	11
506	20250327	121000	475374800	50800	50800	50800	50800	10
507	20250327	120900	474866800	50800	50800	50800	50800	0
508	20250327	120800	474866800	50800	50800	50800	50800	6
509	20250327	120700	474562000	50800	50800	50800	50800	0
510	20250327	120600	474562000	50800	50800	50800	50700	18
511	20250327	120500	473648600	50800	50800	50800	50800	0
512	20250327	120400	473648600	50800	50800	50800	50800	0
513	20250327	120300	473648600	50800	50700	50800	50700	40
514	20250327	120200	471619600	50800	50800	50800	50800	0
515	20250327	120100	471619600	50800	50800	50800	50800	6
516	20250327	120000	471314800	50800	50800	50800	50800	4
517	20250327	115900	471111600	50800	50600	50800	50600	21
518	20250327	115800	470048200	50700	50800	50800	50700	26
519	20250327	115700	468729200	50800	50700	50800	50600	39
520	20250327	115600	466753600	50800	50800	50800	50800	3
521	20250327	115500	466601200	50800	50600	50800	50600	19
522	20250327	115400	465636200	50700	50700	50700	50700	3
523	20250327	115300	465484100	50800	50800	50800	50800	6
524	20250327	115200	465179300	50800	50800	50800	50800	0
525	20250327	115100	465179300	50800	50600	50800	50600	30
526	20250327	115000	463657500	50700	50700	50700	50700	0
527	20250327	114900	463657500	50700	50800	50800	50700	7
528	20250327	114800	463302100	50800	50800	50800	50800	0
529	20250327	114700	463302100	50800	50800	50800	50800	2
530	20250327	114600	463200500	50800	50800	50800	50700	115
531	20250327	114500	457360500	50700	50700	50700	50700	8
532	20250327	114400	456954900	50800	50700	50800	50700	3
533	20250327	114300	456802600	50700	50700	50700	50700	20
534	20250327	114200	455788600	50700	50700	50700	50700	0
535	20250327	114100	455788600	50700	50700	50700	50700	8
536	20250327	114000	455383000	50700	50700	50700	50700	1
537	20250327	113900	455332300	50700	50700	50700	50600	23
538	20250327	113800	454167700	50700	50700	50700	50700	25
539	20250327	113700	452900200	50700	50800	50800	50700	14
540	20250327	113600	452189700	50800	50700	50800	50700	84
541	20250327	113500	447930500	50700	50700	50700	50700	0
542	20250327	113400	447930500	50700	50700	50700	50700	6
543	20250327	113300	447626300	50700	50700	50700	50700	0
544	20250327	113200	447626300	50700	50700	50700	50700	6
545	20250327	113100	447322100	50800	50800	50800	50800	0
546	20250327	113000	447322100	50800	50600	50800	50600	139
547	20250327	112900	440281200	50700	50700	50700	50700	5
548	20250327	112800	440027700	50700	50700	50700	50700	0
549	20250327	112700	440027700	50700	50800	50800	50700	17
550	20250327	112600	439165400	50800	50800	50800	50800	0
551	20250327	112500	439165400	50800	50700	50800	50600	163
552	20250327	112400	430914600	50800	50800	50800	50800	2
553	20250327	112300	430813000	50800	50700	50800	50700	101
554	20250327	112200	425692200	50800	50800	50800	50700	9
555	20250327	112100	425235400	50700	50700	50700	50700	12
556	20250327	112000	424627000	50700	50800	50800	50700	21
557	20250327	111900	423560400	50800	50800	50800	50800	0
558	20250327	111800	423560400	50800	50700	50800	50700	69
559	20250327	111700	420061000	50700	50700	50700	50700	6
560	20250327	111600	419756800	50700	50700	50700	50700	1
561	20250327	111500	419706100	50700	50700	50700	50700	23
562	20250327	111400	418540000	50600	50600	50600	50600	13
563	20250327	111300	417882200	50700	50700	50700	50700	8
564	20250327	111200	417476600	50700	50700	50700	50700	22
565	20250327	111100	416361200	50700	50700	50700	50700	0
566	20250327	111000	416361200	50700	50700	50700	50700	18
567	20250327	110900	415448600	50600	50600	50600	50600	7
568	20250327	110800	415094400	50700	50700	50700	50700	0
569	20250327	110700	415094400	50700	50600	50700	50600	31
570	20250327	110600	413524000	50700	50700	50700	50700	52
571	20250327	110500	410887600	50600	50700	50700	50600	12
572	20250327	110400	410279300	50700	50700	50700	50700	19
573	20250327	110300	409316000	50700	50700	50700	50700	4
574	20250327	110200	409113200	50700	50700	50700	50700	25
575	20250327	110100	407845700	50700	50700	50700	50700	10
576	20250327	110000	407338700	50800	50600	50800	50600	131
577	20250327	105900	400695600	50600	50600	50600	50600	0
578	20250327	105800	400695600	50600	50800	50800	50600	16
579	20250327	105700	399884000	50700	50800	50800	50700	38
580	20250327	105600	397957300	50800	50700	50800	50700	30
581	20250327	105500	396434300	50800	50800	50800	50800	7
582	20250327	105400	396078700	50700	50800	50800	50700	2
583	20250327	105300	395977200	50800	50800	50800	50800	3
584	20250327	105200	395824800	50700	50700	50700	50700	13
585	20250327	105100	395165700	50700	50700	50700	50700	1
586	20250327	105000	395115000	50800	50800	50800	50800	4
587	20250327	104900	394911800	50600	50600	50600	50600	14
588	20250327	104800	394203400	50800	50700	50800	50700	171
589	20250327	104700	385518200	50600	50600	50600	50600	0
590	20250327	104600	385518200	50600	50800	50900	50600	18
591	20250327	104500	384603600	50700	50700	50700	50600	290
592	20250327	104400	369903200	50700	50800	50900	50700	41
593	20250327	104300	367819600	50900	50800	50900	50800	6
594	20250327	104200	367514300	50800	50800	50800	50800	0
595	20250327	104100	367514300	50800	50900	50900	50800	4
596	20250327	104000	367310800	50800	50800	50800	50800	16
597	20250327	103900	366498000	50700	50700	50700	50700	1
598	20250327	103800	366447300	50900	50900	50900	50800	26
599	20250327	103700	365124200	50700	50900	50900	50700	9
600	20250327	103600	364666300	50700	50800	50900	50700	6
601	20250327	103500	364361400	50700	50800	50800	50700	20
602	20250327	103400	363346900	50900	50700	50900	50700	102
603	20250327	103300	358175000	50650	50700	50700	50650	5
604	20250327	103200	357921550	50700	50700	50700	50700	16
605	20250327	103100	357110350	50700	50650	50700	50650	4
606	20250327	103000	356907600	50700	50600	50700	50600	255
607	20250327	102900	344004500	50700	50700	50700	50700	5
608	20250327	102800	343751000	50700	50600	50700	50600	147
609	20250327	102700	336311200	50700	50700	50700	50700	0
610	20250327	102600	336311200	50700	50600	50700	50600	24
611	20250327	102500	335094500	50600	50600	50600	50600	15
612	20250327	102400	334335500	50900	50800	50900	50700	80
613	20250327	102300	330272100	50800	50700	50800	50700	109
614	20250327	102200	324745500	50700	50800	50800	50700	124
615	20250327	102100	318446400	50800	50800	50800	50800	11
616	20250327	102000	317887600	50600	50600	50600	50600	12
617	20250327	101900	317280400	50900	50700	50900	50700	29
618	20250327	101800	315809300	50700	50600	50700	50600	77
619	20250327	101700	311905500	50700	50700	50900	50700	32
620	20250327	101600	310282900	50900	50600	50900	50600	258
621	20250327	101500	297188000	50600	50600	50600	50600	1
622	20250327	101400	297137400	50700	50700	51000	50700	39
623	20250327	101300	295158800	50700	50700	50700	50700	66
624	20250327	101200	291812600	50700	50700	51000	50700	57
625	20250327	101100	288919800	50700	50800	50800	50700	64
626	20250327	101000	285673300	50800	51000	51000	50600	137
627	20250327	100900	278717300	50800	50700	50800	50700	82
628	20250327	100800	274558300	50600	50700	50800	50600	1170
629	20250327	100700	215252800	50700	50800	50800	50700	6
630	20250327	100600	214948100	50800	50800	50800	50800	18
631	20250327	100500	214033700	50700	50800	50800	50700	5
632	20250327	100400	213779800	51000	50800	51000	50800	319
633	20250327	100300	197574400	50900	50900	50900	50900	7
634	20250327	100200	197218100	50800	51000	51000	50800	72
635	20250327	100100	193559500	50800	50800	51100	50800	104
636	20250327	100000	188275700	51100	51000	51100	50800	292
637	20250327	095900	173411200	51000	51000	51000	51000	11
638	20250327	095800	172850200	51000	51000	51000	51000	20
639	20250327	095700	171830200	51000	51000	51000	50800	63
640	20250327	095600	168618500	51000	51100	51100	50900	66
641	20250327	095500	165253900	50900	51200	51200	50900	103
642	20250327	095400	160003100	51200	51200	51200	51000	94
643	20250327	095300	155203500	51000	51000	51200	51000	68
644	20250327	095200	151732100	51000	51200	51200	51000	80
645	20250327	095100	147644100	51200	51200	51200	51200	20
646	20250327	095000	146620100	51200	51200	51200	51200	29
647	20250327	094900	145135300	51000	51200	51200	51000	19
648	20250327	094800	144162700	51200	51200	51200	51200	17
649	20250327	094700	143292300	51200	51200	51200	51000	23
650	20250327	094600	142115300	51200	51200	51200	51200	30
651	20250327	094500	140579300	51200	51200	51200	51200	28
652	20250327	094400	139145700	51200	51200	51200	51000	22
653	20250327	094300	138019700	51200	51200	51200	51200	16
654	20250327	094200	137200500	51200	51300	51300	51200	27
655	20250327	094100	135817400	51000	51100	51200	51000	38
656	20250327	094000	133873600	51100	51100	51100	51000	130
657	20250327	093900	127241200	51100	51100	51100	51000	21
658	20250327	093800	126168300	51100	51100	51100	51100	23
659	20250327	093700	124993000	51100	51100	51200	50900	224
660	20250327	093600	113552800	51200	51200	51200	51100	23
661	20250327	093500	112375300	51200	51200	51200	51200	21
662	20250327	093400	111300100	51200	51300	51300	51200	40
663	20250327	093300	109250300	51300	51300	51300	51200	23
664	20250327	093200	108070800	51300	51200	51300	51200	46
665	20250327	093100	105715000	51200	51200	51200	51100	38
666	20250327	093000	103771400	51200	51200	51200	51200	30
667	20250327	092900	102235400	51200	51200	51200	51100	120
668	20250327	092800	96101500	51200	51200	51200	51200	48
669	20250327	092700	93643900	51200	51200	51200	51200	28
670	20250327	092600	92210300	51100	51100	51100	51050	250
671	20250327	092500	79435550	51000	51200	51200	51000	454
672	20250327	092400	56237800	51200	51200	51200	51100	31
673	20250327	092300	54651000	51200	51200	51200	51100	24
674	20250327	092200	53424400	51200	51100	51200	50800	66
675	20250327	092100	50049900	51100	51100	51100	51100	23
676	20250327	092000	48874600	51100	51100	51100	51100	22
677	20250327	091900	47750400	51100	51100	51100	51100	22
678	20250327	091800	46626200	50800	51100	51100	50800	22
679	20250327	091700	45505000	51100	51000	51100	51000	18
680	20250327	091600	44586900	51000	51000	51000	51000	56
681	20250327	091500	41730900	51000	51000	51000	50800	94
682	20250327	091400	36937100	51000	51100	51100	51000	4
683	20250327	091300	36732900	51100	50700	51100	50700	7
684	20250327	091200	36376000	50900	50700	51000	50700	112
685	20250327	091100	30668100	50900	50900	50900	50900	2
686	20250327	091000	30566300	50900	50900	50900	50900	1
687	20250327	090900	30515400	50700	50700	50700	50700	15
688	20250327	090800	29754900	50900	50900	50900	50900	1
689	20250327	090700	29704000	50900	50800	50900	50800	33
690	20250327	090600	28026800	50800	50800	50800	50800	0
691	20250327	090500	28026800	50800	50800	50800	50800	0
692	20250327	090400	28026800	50800	50800	50800	50600	216
693	20250327	090300	17056800	50800	50900	51000	50800	113
694	20250327	090200	11307000	50900	50800	50900	50800	33
695	20250327	090100	9630200	50700	50800	50800	50700	116
696	20250327	090000	3739000	50700	50500	50700	50500	74