KissMeData/280360/min/candle-20250327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250327	210200	1619051750	118000	118000	118000	118000	331
3	20250327	210100	1619051750	118000	118000	118000	118000	0
4	20250327	210000	1619051750	118000	118000	118000	118000	0
5	20250327	205900	1619051750	118000	118000	118000	118000	0
6	20250327	205800	1619051750	118000	118000	118000	118000	0
7	20250327	205700	1619051750	118000	118000	118000	118000	0
8	20250327	205600	1619051750	118000	118000	118000	118000	0
9	20250327	205500	1619051750	118000	118000	118000	118000	0
10	20250327	205400	1619051750	118000	118000	118000	118000	0
11	20250327	205300	1619051750	118000	118000	118000	118000	0
12	20250327	205200	1619051750	118000	118000	118000	118000	0
13	20250327	205100	1619051750	118000	118000	118000	118000	0
14	20250327	205000	1619051750	118000	118000	118000	118000	0
15	20250327	204900	1619051750	118000	118000	118000	118000	0
16	20250327	204800	1619051750	118000	118000	118000	118000	0
17	20250327	204700	1619051750	118000	118000	118000	118000	0
18	20250327	204600	1619051750	118000	118000	118000	118000	0
19	20250327	204500	1619051750	118000	118000	118000	118000	0
20	20250327	204400	1619051750	118000	118000	118000	118000	0
21	20250327	204300	1619051750	118000	118000	118000	118000	0
22	20250327	204200	1619051750	118000	118000	118000	118000	0
23	20250327	204100	1619051750	118000	118000	118000	118000	0
24	20250327	204000	1619051750	118000	118000	118000	118000	0
25	20250327	203900	1619051750	118000	118000	118000	118000	0
26	20250327	203800	1619051750	118000	118000	118000	118000	0
27	20250327	203700	1619051750	118000	118000	118000	118000	0
28	20250327	203600	1619051750	118000	118000	118000	118000	0
29	20250327	203500	1619051750	118000	118000	118000	118000	0
30	20250327	203400	1619051750	118000	118000	118000	118000	0
31	20250327	203300	1619051750	118000	118000	118000	118000	0
32	20250327	203200	1619051750	118000	118000	118000	118000	331
33	20250327	203100	1619051750	118000	118000	118000	118000	0
34	20250327	203000	1619051750	118000	118000	118000	118000	0
35	20250327	202900	1619051750	118000	118000	118000	118000	0
36	20250327	202800	1619051750	118000	118000	118000	118000	0
37	20250327	202700	1619051750	118000	118000	118000	118000	0
38	20250327	202600	1619051750	118000	118000	118000	118000	0
39	20250327	202500	1619051750	118000	118000	118000	118000	0
40	20250327	202400	1619051750	118000	118000	118000	118000	0
41	20250327	202300	1619051750	118000	118000	118000	118000	0
42	20250327	202200	1619051750	118000	118000	118000	118000	0
43	20250327	202100	1619051750	118000	118000	118000	118000	0
44	20250327	202000	1619051750	118000	118000	118000	118000	0
45	20250327	201900	1619051750	118000	118000	118000	118000	0
46	20250327	201800	1619051750	118000	118000	118000	118000	0
47	20250327	201700	1619051750	118000	118000	118000	118000	0
48	20250327	201600	1619051750	118000	118000	118000	118000	0
49	20250327	201500	1619051750	118000	118000	118000	118000	0
50	20250327	201400	1619051750	118000	118000	118000	118000	0
51	20250327	201300	1619051750	118000	118000	118000	118000	0
52	20250327	201200	1619051750	118000	118000	118000	118000	0
53	20250327	201100	1619051750	118000	118000	118000	118000	0
54	20250327	201000	1619051750	118000	118000	118000	118000	0
55	20250327	200900	1619051750	118000	118000	118000	118000	0
56	20250327	200800	1619051750	118000	118000	118000	118000	0
57	20250327	200700	1619051750	118000	118000	118000	118000	0
58	20250327	200600	1619051750	118000	118000	118000	118000	0
59	20250327	200500	1619051750	118000	118000	118000	118000	0
60	20250327	200400	1619051750	118000	118000	118000	118000	0
61	20250327	200300	1619051750	118000	118000	118000	118000	0
62	20250327	200200	1619051750	118000	118000	118000	118000	331
63	20250327	200100	1619051750	118000	118000	118000	118000	0
64	20250327	200000	1619051750	118000	118000	118000	118000	0
65	20250327	195900	1619051750	118000	118000	118000	118000	0
66	20250327	195800	1619051750	118000	118000	118000	118000	0
67	20250327	195700	1619051750	118000	118000	118000	118000	0
68	20250327	195600	1619051750	118000	118000	118000	118000	0
69	20250327	195500	1619051750	118000	118000	118000	118000	0
70	20250327	195400	1619051750	118000	118000	118000	118000	0
71	20250327	195300	1619051750	118000	118000	118000	118000	0
72	20250327	195200	1619051750	118000	118000	118000	118000	0
73	20250327	195100	1619051750	118000	118000	118000	118000	0
74	20250327	195000	1619051750	118000	118000	118000	118000	0
75	20250327	194900	1619051750	118000	118000	118000	118000	0
76	20250327	194800	1619051750	118000	118000	118000	118000	0
77	20250327	194700	1619051750	118000	118000	118000	118000	0
78	20250327	194600	1619051750	118000	118000	118000	118000	0
79	20250327	194500	1619051750	118000	118000	118000	118000	0
80	20250327	194400	1619051750	118000	118000	118000	118000	0
81	20250327	194300	1619051750	118000	118000	118000	118000	0
82	20250327	194200	1619051750	118000	118000	118000	118000	0
83	20250327	194100	1619051750	118000	118000	118000	118000	0
84	20250327	194000	1619051750	118000	118000	118000	118000	0
85	20250327	193900	1619051750	118000	118000	118000	118000	0
86	20250327	193800	1619051750	118000	118000	118000	118000	0
87	20250327	193700	1619051750	118000	118000	118000	118000	0
88	20250327	193600	1619051750	118000	118000	118000	118000	0
89	20250327	193500	1619051750	118000	118000	118000	118000	0
90	20250327	193400	1619051750	118000	118000	118000	118000	0
91	20250327	193300	1619051750	118000	118000	118000	118000	0
92	20250327	193200	1619051750	118000	118000	118000	118000	331
93	20250327	193100	1619051750	118000	118000	118000	118000	0
94	20250327	193000	1619051750	118000	118000	118000	118000	0
95	20250327	192900	1619051750	118000	118000	118000	118000	0
96	20250327	192800	1619051750	118000	118000	118000	118000	0
97	20250327	192700	1619051750	118000	118000	118000	118000	0
98	20250327	192600	1619051750	118000	118000	118000	118000	0
99	20250327	192500	1619051750	118000	118000	118000	118000	0
100	20250327	192400	1619051750	118000	118000	118000	118000	0
101	20250327	192300	1619051750	118000	118000	118000	118000	0
102	20250327	192200	1619051750	118000	118000	118000	118000	0
103	20250327	192100	1619051750	118000	118000	118000	118000	0
104	20250327	192000	1619051750	118000	118000	118000	118000	0
105	20250327	191900	1619051750	118000	118000	118000	118000	0
106	20250327	191800	1619051750	118000	118000	118000	118000	0
107	20250327	191700	1619051750	118000	118000	118000	118000	0
108	20250327	191600	1619051750	118000	118000	118000	118000	0
109	20250327	191500	1619051750	118000	118000	118000	118000	0
110	20250327	191400	1619051750	118000	118000	118000	118000	0
111	20250327	191300	1619051750	118000	118000	118000	118000	0
112	20250327	191200	1619051750	118000	118000	118000	118000	0
113	20250327	191100	1619051750	118000	118000	118000	118000	0
114	20250327	191000	1619051750	118000	118000	118000	118000	0
115	20250327	190900	1619051750	118000	118000	118000	118000	0
116	20250327	190800	1619051750	118000	118000	118000	118000	0
117	20250327	190700	1619051750	118000	118000	118000	118000	0
118	20250327	190600	1619051750	118000	118000	118000	118000	0
119	20250327	190500	1619051750	118000	118000	118000	118000	0
120	20250327	190400	1619051750	118000	118000	118000	118000	0
121	20250327	190300	1619051750	118000	118000	118000	118000	0
122	20250327	190200	1619051750	118000	118000	118000	118000	331
123	20250327	190100	1619051750	118000	118000	118000	118000	0
124	20250327	190000	1619051750	118000	118000	118000	118000	0
125	20250327	185900	1619051750	118000	118000	118000	118000	0
126	20250327	185800	1619051750	118000	118000	118000	118000	0
127	20250327	185700	1619051750	118000	118000	118000	118000	0
128	20250327	185600	1619051750	118000	118000	118000	118000	0
129	20250327	185500	1619051750	118000	118000	118000	118000	0
130	20250327	185400	1619051750	118000	118000	118000	118000	0
131	20250327	185300	1619051750	118000	118000	118000	118000	0
132	20250327	185200	1619051750	118000	118000	118000	118000	0
133	20250327	185100	1619051750	118000	118000	118000	118000	0
134	20250327	185000	1619051750	118000	118000	118000	118000	0
135	20250327	184900	1619051750	118000	118000	118000	118000	0
136	20250327	184800	1619051750	118000	118000	118000	118000	0
137	20250327	184700	1619051750	118000	118000	118000	118000	0
138	20250327	184600	1619051750	118000	118000	118000	118000	0
139	20250327	184500	1619051750	118000	118000	118000	118000	0
140	20250327	184400	1619051750	118000	118000	118000	118000	0
141	20250327	184300	1619051750	118000	118000	118000	118000	0
142	20250327	184200	1619051750	118000	118000	118000	118000	0
143	20250327	184100	1619051750	118000	118000	118000	118000	0
144	20250327	184000	1619051750	118000	118000	118000	118000	0
145	20250327	183900	1619051750	118000	118000	118000	118000	0
146	20250327	183800	1619051750	118000	118000	118000	118000	0
147	20250327	183700	1619051750	118000	118000	118000	118000	0
148	20250327	183600	1619051750	118000	118000	118000	118000	0
149	20250327	183500	1619051750	118000	118000	118000	118000	0
150	20250327	183400	1619051750	118000	118000	118000	118000	0
151	20250327	183300	1619051750	118000	118000	118000	118000	0
152	20250327	183200	1619051750	118000	118000	118000	118000	331
153	20250327	183100	1619051750	118000	118000	118000	118000	0
154	20250327	183000	1619051750	118000	118000	118000	118000	0
155	20250327	182900	1619051750	118000	118000	118000	118000	0
156	20250327	182800	1619051750	118000	118000	118000	118000	0
157	20250327	182700	1619051750	118000	118000	118000	118000	0
158	20250327	182600	1619051750	118000	118000	118000	118000	0
159	20250327	182500	1619051750	118000	118000	118000	118000	0
160	20250327	182400	1619051750	118000	118000	118000	118000	0
161	20250327	182300	1619051750	118000	118000	118000	118000	0
162	20250327	182200	1619051750	118000	118000	118000	118000	0
163	20250327	182100	1619051750	118000	118000	118000	118000	0
164	20250327	182000	1619051750	118000	118000	118000	118000	0
165	20250327	181900	1619051750	118000	118000	118000	118000	0
166	20250327	181800	1619051750	118000	118000	118000	118000	0
167	20250327	181700	1619051750	118000	118000	118000	118000	0
168	20250327	181600	1619051750	118000	118000	118000	118000	0
169	20250327	181500	1619051750	118000	118000	118000	118000	0
170	20250327	181400	1619051750	118000	118000	118000	118000	0
171	20250327	181300	1619051750	118000	118000	118000	118000	0
172	20250327	181200	1619051750	118000	118000	118000	118000	0
173	20250327	181100	1619051750	118000	118000	118000	118000	0
174	20250327	181000	1619051750	118000	118000	118000	118000	0
175	20250327	180900	1619051750	118000	118000	118000	118000	0
176	20250327	180800	1619051750	118000	118000	118000	118000	0
177	20250327	180700	1619051750	118000	118000	118000	118000	0
178	20250327	180600	1619051750	118000	118000	118000	118000	0
179	20250327	180500	1619051750	118000	118000	118000	118000	0
180	20250327	180400	1619051750	118000	118000	118000	118000	0
181	20250327	180300	1619051750	118000	118000	118000	118000	0
182	20250327	180200	1619051750	118000	118000	118000	118000	331
183	20250327	180100	1619051750	118000	118000	118000	118000	0
184	20250327	180000	1619051750	118000	118000	118000	118000	0
185	20250327	175900	1619051750	118000	118000	118000	118000	0
186	20250327	175800	1619051750	118000	118000	118000	118000	0
187	20250327	175700	1619051750	118000	118000	118000	118000	0
188	20250327	175600	1619051750	118000	118000	118000	118000	0
189	20250327	175500	1619051750	118000	118000	118000	118000	0
190	20250327	175400	1619051750	118000	118000	118000	118000	0
191	20250327	175300	1619051750	118000	118000	118000	118000	0
192	20250327	175200	1619051750	118000	118000	118000	118000	0
193	20250327	175100	1619051750	118000	118000	118000	118000	0
194	20250327	175000	1619051750	118000	118000	118000	118000	0
195	20250327	174900	1619051750	118000	118000	118000	118000	0
196	20250327	174800	1619051750	118000	118000	118000	118000	0
197	20250327	174700	1619051750	118000	118000	118000	118000	0
198	20250327	174600	1619051750	118000	118000	118000	118000	0
199	20250327	174500	1619051750	118000	118000	118000	118000	0
200	20250327	174400	1619051750	118000	118000	118000	118000	0
201	20250327	174300	1619051750	118000	118000	118000	118000	0
202	20250327	174200	1619051750	118000	118000	118000	118000	0
203	20250327	174100	1619051750	118000	118000	118000	118000	0
204	20250327	174000	1619051750	118000	118000	118000	118000	0
205	20250327	173900	1619051750	118000	118000	118000	118000	0
206	20250327	173800	1619051750	118000	118000	118000	118000	0
207	20250327	173700	1619051750	118000	118000	118000	118000	0
208	20250327	173600	1619051750	118000	118000	118000	118000	0
209	20250327	173500	1619051750	118000	118000	118000	118000	0
210	20250327	173400	1619051750	118000	118000	118000	118000	0
211	20250327	173300	1619051750	118000	118000	118000	118000	0
212	20250327	173200	1619051750	118000	118000	118000	118000	331
213	20250327	173100	1619051750	118000	118000	118000	118000	0
214	20250327	173000	1619051750	118000	118000	118000	118000	0
215	20250327	172900	1619051750	118000	118000	118000	118000	0
216	20250327	172800	1619051750	118000	118000	118000	118000	0
217	20250327	172700	1619051750	118000	118000	118000	118000	0
218	20250327	172600	1619051750	118000	118000	118000	118000	0
219	20250327	172500	1619051750	118000	118000	118000	118000	0
220	20250327	172400	1619051750	118000	118000	118000	118000	0
221	20250327	172300	1619051750	118000	118000	118000	118000	0
222	20250327	172200	1619051750	118000	118000	118000	118000	0
223	20250327	172100	1619051750	118000	118000	118000	118000	0
224	20250327	172000	1619051750	118000	118000	118000	118000	0
225	20250327	171900	1619051750	118000	118000	118000	118000	0
226	20250327	171800	1619051750	118000	118000	118000	118000	0
227	20250327	171700	1619051750	118000	118000	118000	118000	0
228	20250327	171600	1619051750	118000	118000	118000	118000	0
229	20250327	171500	1619051750	118000	118000	118000	118000	0
230	20250327	171400	1619051750	118000	118000	118000	118000	0
231	20250327	171300	1619051750	118000	118000	118000	118000	0
232	20250327	171200	1619051750	118000	118000	118000	118000	0
233	20250327	171100	1619051750	118000	118000	118000	118000	0
234	20250327	171000	1619051750	118000	118000	118000	118000	0
235	20250327	170900	1619051750	118000	118000	118000	118000	0
236	20250327	170800	1619051750	118000	118000	118000	118000	0
237	20250327	170700	1619051750	118000	118000	118000	118000	0
238	20250327	170600	1619051750	118000	118000	118000	118000	0
239	20250327	170500	1619051750	118000	118000	118000	118000	0
240	20250327	170400	1619051750	118000	118000	118000	118000	0
241	20250327	170300	1619051750	118000	118000	118000	118000	0
242	20250327	170200	1619051750	118000	118000	118000	118000	331
243	20250327	170100	1619051750	118000	118000	118000	118000	0
244	20250327	170000	1619051750	118000	118000	118000	118000	0
245	20250327	165900	1619051750	118000	118000	118000	118000	0
246	20250327	165800	1619051750	118000	118000	118000	118000	0
247	20250327	165700	1619051750	118000	118000	118000	118000	0
248	20250327	165600	1619051750	118000	118000	118000	118000	0
249	20250327	165500	1619051750	118000	118000	118000	118000	0
250	20250327	165400	1619051750	118000	118000	118000	118000	0
251	20250327	165300	1619051750	118000	118000	118000	118000	0
252	20250327	165200	1619051750	118000	118000	118000	118000	0
253	20250327	165100	1619051750	118000	118000	118000	118000	0
254	20250327	165000	1619051750	118000	118000	118000	118000	0
255	20250327	164900	1619051750	118000	118000	118000	118000	0
256	20250327	164800	1619051750	118000	118000	118000	118000	0
257	20250327	164700	1619051750	118000	118000	118000	118000	0
258	20250327	164600	1619051750	118000	118000	118000	118000	0
259	20250327	164500	1619051750	118000	118000	118000	118000	0
260	20250327	164400	1619051750	118000	118000	118000	118000	0
261	20250327	164300	1619051750	118000	118000	118000	118000	0
262	20250327	164200	1619051750	118000	118000	118000	118000	0
263	20250327	164100	1619051750	118000	118000	118000	118000	0
264	20250327	164000	1619051750	118000	118000	118000	118000	0
265	20250327	163900	1619051750	118000	118000	118000	118000	0
266	20250327	163800	1619051750	118000	118000	118000	118000	0
267	20250327	163700	1619051750	118000	118000	118000	118000	0
268	20250327	163600	1619051750	118000	118000	118000	118000	0
269	20250327	163500	1619051750	118000	118000	118000	118000	0
270	20250327	163400	1619051750	118000	118000	118000	118000	0
271	20250327	163300	1619051750	118000	118000	118000	118000	0
272	20250327	163200	1619051750	118000	118000	118000	118000	331
273	20250327	163100	1619051750	118000	118000	118000	118000	0
274	20250327	163000	1619051750	118000	118000	118000	118000	0
275	20250327	162900	1619051750	118000	118000	118000	118000	0
276	20250327	162800	1619051750	118000	118000	118000	118000	0
277	20250327	162700	1619051750	118000	118000	118000	118000	0
278	20250327	162600	1619051750	118000	118000	118000	118000	0
279	20250327	162500	1619051750	118000	118000	118000	118000	0
280	20250327	162400	1619051750	118000	118000	118000	118000	0
281	20250327	162300	1619051750	118000	118000	118000	118000	0
282	20250327	162200	1619051750	118000	118000	118000	118000	0
283	20250327	162100	1619051750	118000	118000	118000	118000	0
284	20250327	162000	1619051750	118000	118000	118000	118000	0
285	20250327	161900	1619051750	118000	118000	118000	118000	0
286	20250327	161800	1619051750	118000	118000	118000	118000	0
287	20250327	161700	1619051750	118000	118000	118000	118000	0
288	20250327	161600	1619051750	118000	118000	118000	118000	0
289	20250327	161500	1619051750	118000	118000	118000	118000	0
290	20250327	161400	1619051750	118000	118000	118000	118000	0
291	20250327	161300	1619051750	118000	118000	118000	118000	0
292	20250327	161200	1619051750	118000	118000	118000	118000	0
293	20250327	161100	1619051750	118000	118000	118000	118000	0
294	20250327	161000	1619051750	118000	118000	118000	118000	0
295	20250327	160900	1619051750	118000	118000	118000	118000	0
296	20250327	160800	1619051750	118000	118000	118000	118000	0
297	20250327	160700	1619051750	118000	118000	118000	118000	0
298	20250327	160600	1619051750	118000	118000	118000	118000	0
299	20250327	160500	1619051750	118000	118000	118000	118000	0
300	20250327	160400	1619051750	118000	118000	118000	118000	0
301	20250327	160300	1619051750	118000	118000	118000	118000	0
302	20250327	160200	1619051750	118000	118000	118000	118000	331
303	20250327	160100	1619051750	118000	118000	118000	118000	0
304	20250327	160000	1619051750	118000	118000	118000	118000	0
305	20250327	155900	1619051750	118000	118000	118000	118000	0
306	20250327	155800	1619051750	118000	118000	118000	118000	0
307	20250327	155700	1619051750	118000	118000	118000	118000	0
308	20250327	155600	1619051750	118000	118000	118000	118000	0
309	20250327	155500	1619051750	118000	118000	118000	118000	0
310	20250327	155400	1619051750	118000	118000	118000	118000	0
311	20250327	155300	1619051750	118000	118000	118000	118000	0
312	20250327	155200	1619051750	118000	118000	118000	118000	0
313	20250327	155100	1619051750	118000	118000	118000	118000	0
314	20250327	155000	1619051750	118000	118000	118000	118000	0
315	20250327	154900	1619051750	118000	118000	118000	118000	0
316	20250327	154800	1619051750	118000	118000	118000	118000	0
317	20250327	154700	1619051750	118000	118000	118000	118000	0
318	20250327	154600	1619051750	118000	118000	118000	118000	0
319	20250327	154500	1619051750	118000	118000	118000	118000	0
320	20250327	154400	1619051750	118000	118000	118000	118000	0
321	20250327	154300	1619051750	118000	118000	118000	118000	0
322	20250327	154200	1619051750	118000	118000	118000	118000	0
323	20250327	154100	1619051750	118000	118000	118000	118000	0
324	20250327	154000	1619051750	118000	118000	118000	118000	0
325	20250327	153900	1619051750	118000	118000	118000	118000	0
326	20250327	153800	1619051750	118000	118000	118000	118000	0
327	20250327	153700	1619051750	118000	118000	118000	118000	0
328	20250327	153600	1619051750	118000	118000	118000	118000	0
329	20250327	153500	1619051750	118000	118000	118000	118000	0
330	20250327	153400	1619051750	118000	118000	118000	118000	0
331	20250327	153300	1619051750	118000	118000	118000	118000	0
332	20250327	153200	1619051750	118000	118000	118000	118000	331
333	20250327	153100	1619051750	118000	118000	118000	118000	0
334	20250327	153000	1619051750	118000	118000	118000	118000	331
335	20250327	152900	1579993750	118000	118000	118000	118000	0
336	20250327	152800	1579993750	118000	118000	118000	118000	0
337	20250327	152700	1579993750	118000	118000	118000	118000	0
338	20250327	152600	1579993750	118000	118000	118000	118000	0
339	20250327	152500	1579993750	118000	118000	118000	118000	0
340	20250327	152400	1579993750	118000	118000	118000	118000	0
341	20250327	152300	1579993750	118000	118000	118000	118000	0
342	20250327	152200	1579993750	118000	118000	118000	118000	0
343	20250327	152100	1579993750	118000	118000	118000	118000	0
344	20250327	152000	1579993750	118000	118000	118000	118000	0
345	20250327	151900	1579993750	118000	118300	118500	118000	76
346	20250327	151800	1571002550	118500	118300	118500	118300	2
347	20250327	151700	1570765750	118300	118400	118600	118200	91
348	20250327	151600	1559996150	118200	118300	118300	118200	112
349	20250327	151500	1546748550	118300	118400	118400	118300	40
350	20250327	151400	1542016150	118500	118300	118500	118300	34
351	20250327	151300	1537993750	118200	118400	118500	118200	70
352	20250327	151200	1529703950	118400	118200	118400	118200	2
353	20250327	151100	1529467350	118100	118100	118100	118100	5
354	20250327	151000	1528876850	118400	118100	118400	118100	14
355	20250327	150900	1527220450	118400	118400	118400	118100	40
356	20250327	150800	1522486250	118200	118200	118200	118200	32
357	20250327	150700	1518703850	118700	118700	118700	118700	0
358	20250327	150600	1518703850	118700	118700	118700	118700	28
359	20250327	150500	1515380250	118300	118300	118300	118300	2
360	20250327	150400	1515143650	118100	118100	118100	118100	31
361	20250327	150300	1511482550	118100	118000	118100	118000	2
362	20250327	150200	1511246450	118000	118000	118000	117900	9
363	20250327	150100	1510184550	118000	117900	118000	117900	7
364	20250327	150000	1509359050	118000	117800	118000	117800	37
365	20250327	145900	1504999950	118000	118000	118000	117800	33
366	20250327	145800	1501106950	118000	117900	118000	117800	23
367	20250327	145700	1498395550	117900	117900	117900	117900	0
368	20250327	145600	1498395550	117900	118100	118100	117900	62
369	20250327	145500	1491079850	118000	118000	118000	118000	15
370	20250327	145400	1489309850	118000	118000	118000	118000	11
371	20250327	145300	1488011850	117900	118100	118100	117900	31
372	20250327	145200	1484353950	118000	117900	118000	117800	22
373	20250327	145100	1481760050	117900	117900	117900	117900	0
374	20250327	145000	1481760050	117900	117800	117900	117800	36
375	20250327	144900	1477517850	117800	118000	118000	117600	63
376	20250327	144800	1470102150	118000	118000	118000	118000	22
377	20250327	144700	1467506150	117900	118000	118000	117900	17
378	20250327	144600	1465501050	118000	118000	118000	118000	5
379	20250327	144500	1464911050	118000	117900	118000	117900	50
380	20250327	144400	1459014650	117800	117800	117800	117500	52
381	20250327	144300	1452891750	117800	117800	117800	117800	4
382	20250327	144200	1452420550	117800	118000	118000	117500	632
383	20250327	144100	1378128550	118000	118000	118000	118000	12
384	20250327	144000	1376712550	118000	118000	118000	117800	30
385	20250327	143900	1373176750	117800	118000	118000	117800	10
386	20250327	143800	1371997750	118000	117900	118000	117900	28
387	20250327	143700	1368694250	117900	118000	118000	117900	16
388	20250327	143600	1366806850	118000	117900	118000	117900	12
389	20250327	143500	1365391550	117900	118000	118000	117900	4
390	20250327	143400	1364919850	118000	117700	118000	117700	46
391	20250327	143300	1359499550	117700	117900	117900	117700	129
392	20250327	143200	1344312950	117900	117900	117900	117800	23
393	20250327	143100	1341601750	118000	118000	118100	118000	324
394	20250327	143000	1303367350	118000	118100	118200	118000	21
395	20250327	142900	1300887350	118100	118300	118300	118100	8
396	20250327	142800	1299941850	118300	118200	118300	118100	23
397	20250327	142700	1297223750	118200	118100	118200	118100	19
398	20250327	142600	1294978350	118100	118200	118200	118100	11
399	20250327	142500	1293679150	118200	118200	118200	118100	12
400	20250327	142400	1292261750	118200	118200	118300	118100	44
401	20250327	142300	1287061850	118100	118200	118200	118100	16
402	20250327	142200	1285172150	118200	118200	118200	118200	0
403	20250327	142100	1285172150	118200	118200	118300	118200	30
404	20250327	142000	1281626050	118200	118200	118200	118100	21
405	20250327	141900	1279144650	118200	118300	118300	118200	10
406	20250327	141800	1277962450	118200	118300	118300	118200	19
407	20250327	141700	1275715550	118300	118300	118300	118300	30
408	20250327	141600	1272166550	118200	118300	118300	118200	9
409	20250327	141500	1271102650	118200	118300	118300	118200	16
410	20250327	141400	1269210850	118300	118300	118300	118300	13
411	20250327	141300	1267672950	118300	118300	118300	118300	23
412	20250327	141200	1264952050	118300	118200	118300	118200	33
413	20250327	141100	1261050350	118200	118400	118400	118200	205
414	20250327	141000	1236814450	118300	118400	118400	118300	38
415	20250327	140900	1232316350	118300	118300	118300	118300	25
416	20250327	140800	1229358850	118400	118300	118400	118300	6
417	20250327	140700	1228648850	118400	118500	118500	118400	20
418	20250327	140600	1226280750	118400	118300	118400	118300	24
419	20250327	140500	1223439750	118300	118300	118300	118300	16
420	20250327	140400	1221546950	118400	118300	118400	118300	6
421	20250327	140300	1220837050	118400	118400	118500	118400	56
422	20250327	140200	1214205650	118300	118400	118400	118300	24
423	20250327	140100	1211365950	118600	118600	118600	118500	127
424	20250327	140000	1196304750	118600	118600	118700	118600	13
425	20250327	135900	1194762850	118600	118600	118700	118600	42
426	20250327	135800	1189779350	118700	118700	118700	118700	0
427	20250327	135700	1189779350	118700	118500	118700	118500	22
428	20250327	135600	1187171150	118600	118500	118600	118500	34
429	20250327	135500	1183139650	118500	118500	118500	118500	7
430	20250327	135400	1182310150	118600	118500	118600	118500	4
431	20250327	135300	1181836050	118500	118700	118700	118500	20
432	20250327	135200	1179463650	118700	118500	118700	118500	20
433	20250327	135100	1177091150	118600	118600	118600	118600	15
434	20250327	135000	1175312150	118600	118700	118700	118500	9
435	20250327	134900	1174244650	118700	118800	118800	118700	19
436	20250327	134800	1171989050	118700	118600	118700	118600	21
437	20250327	134700	1169497850	118600	118500	118600	118500	7
438	20250327	134600	1168668250	118400	118700	118700	118300	11
439	20250327	134500	1167363450	118700	118400	118700	118400	16
440	20250327	134400	1165464550	118600	118500	118600	118500	9
441	20250327	134300	1164397250	118500	118600	118600	118300	20
442	20250327	134200	1162029950	118700	118700	118700	118700	10
443	20250327	134100	1160842950	118700	118700	118700	118700	15
444	20250327	134000	1159062450	118600	118600	118600	118600	26
445	20250327	133900	1155978850	118600	118600	118600	118600	3
446	20250327	133800	1155623050	118600	118600	118800	118600	21
447	20250327	133700	1153130450	118500	118700	118700	118400	16
448	20250327	133600	1151231850	118800	118700	118800	118700	13
449	20250327	133500	1149687750	118700	118700	118700	118700	7
450	20250327	133400	1148856850	118700	118400	118700	118400	30
451	20250327	133300	1145301050	118600	118600	118600	118600	2
452	20250327	133200	1145063850	118700	118700	118700	118700	3
453	20250327	133100	1144707750	118700	118400	118700	118400	28
454	20250327	133000	1141386250	118400	118700	118800	118400	21
455	20250327	132900	1138897950	118700	118700	118700	118700	7
456	20250327	132800	1138067050	118700	118700	118700	118700	12
457	20250327	132700	1136642650	118700	118600	118700	118500	28
458	20250327	132600	1133322650	118600	118600	118600	118600	6
459	20250327	132500	1132611050	118600	118600	118600	118600	2
460	20250327	132400	1132373850	118700	118500	118700	118500	28
461	20250327	132300	1129052850	118600	118600	118600	118500	10
462	20250327	132200	1127867650	118500	118600	118600	118500	11
463	20250327	132100	1126563950	118500	118600	118600	118500	20
464	20250327	132000	1124193850	118500	118500	118500	118500	15
465	20250327	131900	1122416350	118400	118500	118500	118400	8
466	20250327	131800	1121468850	118500	118500	118500	118500	18
467	20250327	131700	1119335850	118500	118500	118500	118500	8
468	20250327	131600	1118387850	118400	118400	118500	118300	28
469	20250327	131500	1115072950	118400	118400	118400	118400	1
470	20250327	131400	1114954550	118500	118500	118500	118500	16
471	20250327	131300	1113058550	118500	118500	118500	118300	14
472	20250327	131200	1111400050	118300	118400	118500	118300	14
473	20250327	131100	1109743050	118500	118500	118500	118500	19
474	20250327	131000	1107491550	118500	118500	118500	118500	10
475	20250327	130900	1106306550	118300	118300	118400	118300	24
476	20250327	130800	1103466350	118400	118300	118400	118300	19
477	20250327	130700	1101218450	118400	118500	118500	118400	2
478	20250327	130600	1100981550	118300	118500	118500	118300	29
479	20250327	130500	1097546050	118500	118500	118500	118500	24
480	20250327	130400	1094702050	118600	118600	118600	118600	6
481	20250327	130300	1093990450	118500	118500	118500	118500	6
482	20250327	130200	1093279450	118500	118400	118500	118400	21
483	20250327	130100	1090792850	118500	118500	118500	118300	16
484	20250327	130000	1088897050	118500	118600	118600	118500	3
485	20250327	125900	1088541350	118500	118300	118500	118300	36
486	20250327	125800	1084278750	118500	118500	118500	118400	6
487	20250327	125700	1083568050	118500	118500	118500	118500	15
488	20250327	125600	1081790550	118500	118400	118600	118400	16
489	20250327	125500	1079895050	118200	118200	118300	118200	24
490	20250327	125400	1077057350	118300	118200	118300	118200	42
491	20250327	125300	1072092450	118200	118400	118400	118200	10
492	20250327	125200	1070908650	118400	118300	118400	118200	31
493	20250327	125100	1067241050	118400	118400	118400	118400	3
494	20250327	125000	1066885850	118400	118300	118400	118300	16
495	20250327	124900	1064992350	118300	118300	118300	118300	18
496	20250327	124800	1062862950	118200	118300	118300	118200	11
497	20250327	124700	1061561850	118300	118300	118300	118300	3
498	20250327	124600	1061206950	118300	118400	118400	118300	12
499	20250327	124500	1059786650	118400	118200	118400	118200	148
500	20250327	124400	1042276550	118300	118300	118300	118200	15
501	20250327	124300	1040503050	118200	118300	118300	118200	21
502	20250327	124200	1038019450	118300	118300	118400	118300	12
503	20250327	124100	1036599750	118300	118400	118400	118300	2
504	20250327	124000	1036363050	118300	118300	118300	118200	14
505	20250327	123900	1034707550	118300	118200	118400	118200	18
506	20250327	123800	1032579550	118400	118400	118400	118400	24
507	20250327	123700	1029737950	118300	118100	118300	118100	32
508	20250327	123600	1025955750	118200	118300	118300	118100	30
509	20250327	123500	1022408950	118300	118300	118400	118300	27
510	20250327	123400	1019213650	118300	118200	118300	118200	9
511	20250327	123300	1018149550	118300	118500	118500	118200	21
512	20250327	123200	1015664850	118400	118400	118400	118400	9
513	20250327	123100	1014599250	118300	118200	118300	118200	22
514	20250327	123000	1011997350	118200	118500	118500	118200	10
515	20250327	122900	1010814350	118400	118300	118500	118300	13
516	20250327	122800	1009275550	118300	118300	118300	118300	13
517	20250327	122700	1007737650	118300	118300	118300	118200	24
518	20250327	122600	1004899750	118300	118300	118400	118300	17
519	20250327	122500	1002888450	118300	118400	118400	118200	27
520	20250327	122400	999694150	118400	118400	118400	118300	32
521	20250327	122300	995905950	118300	118500	118500	118300	17
522	20250327	122200	993894050	118600	118500	118600	118500	14
523	20250327	122100	992234450	118500	118600	118700	118500	49
524	20250327	122000	986420350	118500	118400	118500	118300	24
525	20250327	121900	983579250	118500	118600	118600	118300	7
526	20250327	121800	982749750	118500	118700	118700	118500	5
527	20250327	121700	982156850	118600	118600	118600	118600	21
528	20250327	121600	979666250	118500	118700	118700	118500	8
529	20250327	121500	978717650	118600	118600	118700	118600	17
530	20250327	121400	976701350	118600	118600	118600	118600	13
531	20250327	121300	975159550	118600	118400	118700	118400	43
532	20250327	121200	970062950	118300	118500	118500	118300	4
533	20250327	121100	969589550	118500	118500	118500	118400	35
534	20250327	121000	965444750	118500	118400	118600	118400	23
535	20250327	120900	962719450	118500	118500	118500	118500	0
536	20250327	120800	962719450	118500	118400	118500	118400	38
537	20250327	120700	958219850	118400	118400	118500	118400	18
538	20250327	120600	956088550	118400	118500	118500	118400	3
539	20250327	120500	955733250	118400	118400	118400	118400	1
540	20250327	120400	955614850	118400	118600	118600	118400	100
541	20250327	120300	943764250	118700	118600	118700	118500	9
542	20250327	120200	942696950	118600	118600	118600	118500	8
543	20250327	120100	941748250	118600	118600	118700	118600	22
544	20250327	120000	939138950	118600	118600	118700	118600	11
545	20250327	115900	937833550	118600	118600	118600	118600	13
546	20250327	115800	936291750	118700	118600	118700	118500	16
547	20250327	115700	934394250	118600	118600	118700	118600	17
548	20250327	115600	932377450	118600	118600	118600	118600	18
549	20250327	115500	930242650	118700	118600	118700	118600	16
550	20250327	115400	928344950	118600	118600	118700	118600	10
551	20250327	115300	927158850	118600	118600	118600	118600	1
552	20250327	115200	927040250	118700	118500	118700	118500	19
553	20250327	115100	924788250	118600	118600	118600	118500	12
554	20250327	115000	923365150	118600	118700	118700	118600	8
555	20250327	114900	922416150	118600	118500	118600	118500	17
556	20250327	114800	920400050	118500	118500	118500	118500	13
557	20250327	114700	918859550	118800	118700	118800	118700	57
558	20250327	114600	912088650	118800	118400	118800	118400	13
559	20250327	114500	910549050	118800	118400	118800	118400	54
560	20250327	114400	904145050	118400	118500	118600	118400	11
561	20250327	114300	902842250	118500	118500	118500	118500	9
562	20250327	114200	901775750	118500	118500	118500	118500	21
563	20250327	114100	899287250	118500	118600	118600	118500	9
564	20250327	114000	898220550	118600	118500	118800	118500	7
565	20250327	113900	897390150	118500	118500	118500	118400	29
566	20250327	113800	893954950	118400	118300	118400	118300	6
567	20250327	113700	893244650	118400	118400	118400	118300	12
568	20250327	113600	891824050	118300	118500	118500	118300	15
569	20250327	113500	890046950	118500	118800	118800	118500	29
570	20250327	113400	886603350	118700	118800	118800	118700	147
571	20250327	113300	869153650	118800	118800	118800	118800	27
572	20250327	113200	865946050	118800	118600	118800	118600	20
573	20250327	113100	863572450	118500	118400	118500	118300	107
574	20250327	113000	850893450	118500	118300	118500	118300	27
575	20250327	112900	847695450	118500	118400	118500	118400	32
576	20250327	112800	843906450	118300	118400	118500	118300	35
577	20250327	112700	839759850	118400	118500	118500	118400	21
578	20250327	112600	837272950	118500	118500	118500	118400	21
579	20250327	112500	834785750	118600	118600	118600	118600	0
580	20250327	112400	834785750	118600	118400	118600	118400	26
581	20250327	112300	831705450	118400	118500	118500	118400	18
582	20250327	112200	829574050	118500	118500	118600	118400	50
583	20250327	112100	823648450	118500	118800	118800	118500	26
584	20250327	112000	820560850	118800	118500	118800	118500	20
585	20250327	111900	818189050	118700	118700	118700	118700	15
586	20250327	111800	816408550	118800	118800	118800	118800	4
587	20250327	111700	815933350	118800	118700	118800	118700	35
588	20250327	111600	811776850	118800	118900	118900	118800	15
589	20250327	111500	809993950	118900	118900	118900	118900	10
590	20250327	111400	808804950	118900	118900	118900	118900	5
591	20250327	111300	808210450	118800	118800	118800	118700	28
592	20250327	111200	804884650	118700	118800	118800	118700	12
593	20250327	111100	803459350	118800	118800	118800	118800	7
594	20250327	111000	802627750	118800	118700	118900	118600	105
595	20250327	110900	790155550	118700	118800	118800	118700	5
596	20250327	110800	789561750	118800	118800	118800	118700	15
597	20250327	110700	787780750	118600	118700	118800	118600	68
598	20250327	110600	779708850	118700	118700	118700	118600	5
599	20250327	110500	779115450	118700	118700	118700	118600	12
600	20250327	110400	777691850	118800	118600	118800	118600	18
601	20250327	110300	775556050	118700	118800	119000	118700	61
602	20250327	110200	768304250	118800	118700	118800	118700	19
603	20250327	110100	766048250	118800	118700	118800	118700	16
604	20250327	110000	764148950	118800	118700	119000	118700	56
605	20250327	105900	757494050	118700	118700	118700	118700	9
606	20250327	105800	756425750	118800	118800	118800	118800	18
607	20250327	105700	754287350	118800	118800	118800	118800	16
608	20250327	105600	752386550	118900	118900	118900	118700	57
609	20250327	105500	745610050	118900	118900	118900	118900	12
610	20250327	105400	744183250	118900	118900	119000	118900	23
611	20250327	105300	741448350	119000	119000	119000	119000	1
612	20250327	105200	741329350	119000	118900	119000	118900	64
613	20250327	105100	733716250	118900	119000	119000	118900	35
614	20250327	105000	729553650	118900	119000	119000	118900	50
615	20250327	104900	723605650	118900	119000	119100	118900	88
616	20250327	104800	713131050	119000	118900	119000	118900	27
617	20250327	104700	709920250	118900	118900	119000	118900	4
618	20250327	104600	709444550	119000	119000	119000	119000	1
619	20250327	104500	709325550	119200	119100	119200	119100	95
620	20250327	104400	698009650	119100	119200	119200	119100	27
621	20250327	104300	694792150	119200	119200	119300	119200	21
622	20250327	104200	692288850	119300	119100	119300	119100	117
623	20250327	104100	678340950	119100	119000	119100	119000	37
624	20250327	104000	673935150	119000	119000	119100	118900	36
625	20250327	103900	669649750	118900	119000	119000	118900	6
626	20250327	103800	668935950	119200	119000	119200	119000	77
627	20250327	103700	659768050	119100	119200	119200	119100	11
628	20250327	103600	658457150	119300	119400	119400	119300	26
629	20250327	103500	655355250	119200	119300	119400	119200	60
630	20250327	103400	648196250	119200	119100	119200	119100	4
631	20250327	103300	647719550	119300	119100	119300	119100	18
632	20250327	103200	645573750	119100	119100	119100	119100	14
633	20250327	103100	643906350	119400	119200	119400	119200	55
634	20250327	103000	637344350	119200	119200	119300	119100	16
635	20250327	102900	635437650	119200	119200	119300	119200	49
636	20250327	102800	629594150	119400	119200	119400	119200	47
637	20250327	102700	623986950	119300	119300	119300	119300	18
638	20250327	102600	621839550	119300	119300	119400	119300	113
639	20250327	102500	608358450	119300	119400	119400	119300	16
640	20250327	102400	606448650	119500	119300	119500	119300	32
641	20250327	102300	602625550	119600	119600	119600	119600	2
642	20250327	102200	602386350	119300	119500	119500	119300	26
643	20250327	102100	599281950	119500	119500	119500	119500	59
644	20250327	102000	592231450	119500	119400	119500	119400	44
645	20250327	101900	586976050	119300	119300	119400	119100	35
646	20250327	101800	582802550	119200	119300	119300	119200	2
647	20250327	101700	582564050	119500	119200	119500	119200	50
648	20250327	101600	576594950	119400	119300	119400	119200	82
649	20250327	101500	566810350	119300	119400	119400	119300	25
650	20250327	101400	563825450	119600	119400	119600	119400	55
651	20250327	101300	557256250	119400	119300	119500	119300	23
652	20250327	101200	554510650	119600	119400	119600	119400	45
653	20250327	101100	549129650	119400	119600	119600	119400	11
654	20250327	101000	547815150	119600	119400	119600	119300	125
655	20250327	100900	532884450	119500	119500	119500	119500	0
656	20250327	100800	532884450	119500	119400	119500	119400	2
657	20250327	100700	532645550	119700	119500	119700	119500	57
658	20250327	100600	525828250	119500	119600	119600	119500	14
659	20250327	100500	524154450	119600	119600	119600	119600	2
660	20250327	100400	523915250	119800	119600	119800	119600	63
661	20250327	100300	516370950	119600	119600	119800	119600	70
662	20250327	100200	507992350	119600	119500	119700	119500	11
663	20250327	100100	506677250	119600	119400	119600	119400	131
664	20250327	100000	491020850	119200	119400	119500	119100	76
665	20250327	095900	481948650	119500	119500	119500	119500	98
666	20250327	095800	470237650	119700	119900	119900	119700	30
667	20250327	095700	466644050	119900	119700	119900	119700	17
668	20250327	095600	464608350	119700	119700	120000	119700	47
669	20250327	095500	458973450	119800	119800	119800	119800	10
670	20250327	095400	457775450	119700	119900	120000	119700	597
671	20250327	095300	386193350	119800	119800	119800	119800	42
672	20250327	095200	381161750	119800	119800	119800	119700	140
673	20250327	095100	364401850	119800	119700	119800	119700	20
674	20250327	095000	362007750	119700	119700	119800	119700	3
675	20250327	094900	361648550	119700	119700	119700	119600	55
676	20250327	094800	355067750	119700	119700	119700	119700	102
677	20250327	094700	342858350	119700	119700	119700	119700	39
678	20250327	094600	338190050	119900	119900	119900	119800	88
679	20250327	094500	327643050	119800	119700	119800	119700	41
680	20250327	094400	322734750	119500	119700	119700	119500	7
681	20250327	094300	321898050	119700	119700	119700	119700	13
682	20250327	094200	320341950	119700	119500	119800	119500	109
683	20250327	094100	307304050	119600	119600	119600	119600	21
684	20250327	094000	304792450	119800	119800	119800	119800	0
685	20250327	093900	304792450	119800	119800	119800	119800	23
686	20250327	093800	302037050	119800	119700	119800	119700	49
687	20250327	093700	296170150	119800	119300	119800	119300	8
688	20250327	093600	295212250	119300	119900	120000	119300	33
689	20250327	093500	291267250	119800	119400	119800	119400	179
690	20250327	093400	269858050	119400	119400	119400	119400	1
691	20250327	093300	269738650	119200	119100	119200	119100	18
692	20250327	093200	267594150	119000	119400	119400	119000	46
693	20250327	093100	262109250	119200	118900	119500	118900	122
694	20250327	093000	247568250	119200	118700	119200	118600	207
695	20250327	092900	222966350	118700	118600	118700	118500	51
696	20250327	092800	216921850	118700	118700	118700	118700	70
697	20250327	092700	208612850	118600	118700	118700	118600	81
698	20250327	092600	199000150	118700	118700	118700	118700	0
699	20250327	092500	199000150	118700	118700	118700	118700	0
700	20250327	092400	199000150	118700	118700	118700	118700	27
701	20250327	092300	195795250	118800	118800	118800	118800	6
702	20250327	092200	195082450	118900	118900	118900	118900	0
703	20250327	092100	195082450	118900	118700	119000	118700	234
704	20250327	092000	167274750	118800	118600	118800	118600	42
705	20250327	091900	162289950	118700	118700	118700	118700	16
706	20250327	091800	160390750	118600	118600	118600	118500	34
707	20250327	091700	156358450	118500	118500	118600	118500	7
708	20250327	091600	155528750	118600	118600	118600	118600	0
709	20250327	091500	155528750	118600	118600	118600	118600	4
710	20250327	091400	155054350	118300	118300	118300	118300	0
711	20250327	091300	155054350	118300	118300	118300	118300	34
712	20250327	091200	151032150	118800	118200	118800	118200	28
713	20250327	091100	147713550	118100	118100	118100	118100	22
714	20250327	091000	145115350	118100	118100	118100	118100	9
715	20250327	090900	144052450	118100	117800	118100	117800	53
716	20250327	090800	137805350	117600	117600	117600	117600	1
717	20250327	090700	137687750	117600	117500	117600	117500	43
718	20250327	090600	132632350	117500	117350	117500	117350	32
719	20250327	090500	128872800	117400	117500	117600	117400	105
720	20250327	090400	116535500	117600	117500	117600	117500	101
721	20250327	090300	104658000	117500	117500	117500	117200	159
722	20250327	090200	85976600	117500	117700	117900	117500	148
723	20250327	090100	68573500	118700	118600	118700	117900	118
724	20250327	090000	54634800	119100	119000	119100	118000	461