KissMeData/035760/min/candle-20250327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250327	191900	3897108650	58200	58200	58200	58200	1108
3	20250327	191800	3897108650	58200	58200	58200	58200	0
4	20250327	191700	3897108650	58200	58200	58200	58200	0
5	20250327	191600	3897108650	58200	58200	58200	58200	0
6	20250327	191500	3897108650	58200	58200	58200	58200	0
7	20250327	191400	3897108650	58200	58200	58200	58200	0
8	20250327	191300	3897108650	58200	58200	58200	58200	0
9	20250327	191200	3897108650	58200	58200	58200	58200	0
10	20250327	191100	3897108650	58200	58200	58200	58200	0
11	20250327	191000	3897108650	58200	58200	58200	58200	0
12	20250327	190900	3897108650	58200	58200	58200	58200	0
13	20250327	190800	3897108650	58200	58200	58200	58200	0
14	20250327	190700	3897108650	58200	58200	58200	58200	0
15	20250327	190600	3897108650	58200	58200	58200	58200	0
16	20250327	190500	3897108650	58200	58200	58200	58200	0
17	20250327	190400	3897108650	58200	58200	58200	58200	0
18	20250327	190300	3897108650	58200	58200	58200	58200	0
19	20250327	190200	3897108650	58200	58200	58200	58200	0
20	20250327	190100	3897108650	58200	58200	58200	58200	0
21	20250327	190000	3897108650	58200	58200	58200	58200	0
22	20250327	185900	3897108650	58200	58200	58200	58200	0
23	20250327	185800	3897108650	58200	58200	58200	58200	0
24	20250327	185700	3897108650	58200	58200	58200	58200	0
25	20250327	185600	3897108650	58200	58200	58200	58200	0
26	20250327	185500	3897108650	58200	58200	58200	58200	0
27	20250327	185400	3897108650	58200	58200	58200	58200	0
28	20250327	185300	3897108650	58200	58200	58200	58200	0
29	20250327	185200	3897108650	58200	58200	58200	58200	0
30	20250327	185100	3897108650	58200	58200	58200	58200	0
31	20250327	185000	3897108650	58200	58200	58200	58200	0
32	20250327	184900	3897108650	58200	58200	58200	58200	1108
33	20250327	184800	3897108650	58200	58200	58200	58200	0
34	20250327	184700	3897108650	58200	58200	58200	58200	0
35	20250327	184600	3897108650	58200	58200	58200	58200	0
36	20250327	184500	3897108650	58200	58200	58200	58200	0
37	20250327	184400	3897108650	58200	58200	58200	58200	0
38	20250327	184300	3897108650	58200	58200	58200	58200	0
39	20250327	184200	3897108650	58200	58200	58200	58200	0
40	20250327	184100	3897108650	58200	58200	58200	58200	0
41	20250327	184000	3897108650	58200	58200	58200	58200	0
42	20250327	183900	3897108650	58200	58200	58200	58200	0
43	20250327	183800	3897108650	58200	58200	58200	58200	0
44	20250327	183700	3897108650	58200	58200	58200	58200	0
45	20250327	183600	3897108650	58200	58200	58200	58200	0
46	20250327	183500	3897108650	58200	58200	58200	58200	0
47	20250327	183400	3897108650	58200	58200	58200	58200	0
48	20250327	183300	3897108650	58200	58200	58200	58200	0
49	20250327	183200	3897108650	58200	58200	58200	58200	0
50	20250327	183100	3897108650	58200	58200	58200	58200	0
51	20250327	183000	3897108650	58200	58200	58200	58200	0
52	20250327	182900	3897108650	58200	58200	58200	58200	0
53	20250327	182800	3897108650	58200	58200	58200	58200	0
54	20250327	182700	3897108650	58200	58200	58200	58200	0
55	20250327	182600	3897108650	58200	58200	58200	58200	0
56	20250327	182500	3897108650	58200	58200	58200	58200	0
57	20250327	182400	3897108650	58200	58200	58200	58200	0
58	20250327	182300	3897108650	58200	58200	58200	58200	0
59	20250327	182200	3897108650	58200	58200	58200	58200	0
60	20250327	182100	3897108650	58200	58200	58200	58200	0
61	20250327	182000	3897108650	58200	58200	58200	58200	0
62	20250327	181900	3897108650	58200	58200	58200	58200	1108
63	20250327	181800	3897108650	58200	58200	58200	58200	0
64	20250327	181700	3897108650	58200	58200	58200	58200	0
65	20250327	181600	3897108650	58200	58200	58200	58200	0
66	20250327	181500	3897108650	58200	58200	58200	58200	0
67	20250327	181400	3897108650	58200	58200	58200	58200	0
68	20250327	181300	3897108650	58200	58200	58200	58200	0
69	20250327	181200	3897108650	58200	58200	58200	58200	0
70	20250327	181100	3897108650	58200	58200	58200	58200	0
71	20250327	181000	3897108650	58200	58200	58200	58200	0
72	20250327	180900	3897108650	58200	58200	58200	58200	0
73	20250327	180800	3897108650	58200	58200	58200	58200	0
74	20250327	180700	3897108650	58200	58200	58200	58200	0
75	20250327	180600	3897108650	58200	58200	58200	58200	0
76	20250327	180500	3897108650	58200	58200	58200	58200	0
77	20250327	180400	3897108650	58200	58200	58200	58200	0
78	20250327	180300	3897108650	58200	58200	58200	58200	0
79	20250327	180200	3897108650	58200	58200	58200	58200	0
80	20250327	180100	3897108650	58200	58200	58200	58200	0
81	20250327	180000	3897108650	58200	58200	58200	58200	0
82	20250327	175900	3897108650	58200	58200	58200	58200	0
83	20250327	175800	3897108650	58200	58200	58200	58200	0
84	20250327	175700	3897108650	58200	58200	58200	58200	0
85	20250327	175600	3897108650	58200	58200	58200	58200	0
86	20250327	175500	3897108650	58200	58200	58200	58200	0
87	20250327	175400	3897108650	58200	58200	58200	58200	0
88	20250327	175300	3897108650	58200	58200	58200	58200	0
89	20250327	175200	3897108650	58200	58200	58200	58200	0
90	20250327	175100	3897108650	58200	58200	58200	58200	0
91	20250327	175000	3897108650	58200	58200	58200	58200	0
92	20250327	174900	3897108650	58200	58200	58200	58200	1108
93	20250327	174800	3897108650	58200	58200	58200	58200	0
94	20250327	174700	3897108650	58200	58200	58200	58200	0
95	20250327	174600	3897108650	58200	58200	58200	58200	0
96	20250327	174500	3897108650	58200	58200	58200	58200	0
97	20250327	174400	3897108650	58200	58200	58200	58200	0
98	20250327	174300	3897108650	58200	58200	58200	58200	0
99	20250327	174200	3897108650	58200	58200	58200	58200	0
100	20250327	174100	3897108650	58200	58200	58200	58200	0
101	20250327	174000	3897108650	58200	58200	58200	58200	0
102	20250327	173900	3897108650	58200	58200	58200	58200	0
103	20250327	173800	3897108650	58200	58200	58200	58200	0
104	20250327	173700	3897108650	58200	58200	58200	58200	0
105	20250327	173600	3897108650	58200	58200	58200	58200	0
106	20250327	173500	3897108650	58200	58200	58200	58200	0
107	20250327	173400	3897108650	58200	58200	58200	58200	0
108	20250327	173300	3897108650	58200	58200	58200	58200	0
109	20250327	173200	3897108650	58200	58200	58200	58200	0
110	20250327	173100	3897108650	58200	58200	58200	58200	0
111	20250327	173000	3897108650	58200	58200	58200	58200	0
112	20250327	172900	3897108650	58200	58200	58200	58200	0
113	20250327	172800	3897108650	58200	58200	58200	58200	0
114	20250327	172700	3897108650	58200	58200	58200	58200	0
115	20250327	172600	3897108650	58200	58200	58200	58200	0
116	20250327	172500	3897108650	58200	58200	58200	58200	0
117	20250327	172400	3897108650	58200	58200	58200	58200	0
118	20250327	172300	3897108650	58200	58200	58200	58200	0
119	20250327	172200	3897108650	58200	58200	58200	58200	0
120	20250327	172100	3897108650	58200	58200	58200	58200	0
121	20250327	172000	3897108650	58200	58200	58200	58200	0
122	20250327	171900	3897108650	58200	58200	58200	58200	1108
123	20250327	171800	3897108650	58200	58200	58200	58200	0
124	20250327	171700	3897108650	58200	58200	58200	58200	0
125	20250327	171600	3897108650	58200	58200	58200	58200	0
126	20250327	171500	3897108650	58200	58200	58200	58200	0
127	20250327	171400	3897108650	58200	58200	58200	58200	0
128	20250327	171300	3897108650	58200	58200	58200	58200	0
129	20250327	171200	3897108650	58200	58200	58200	58200	0
130	20250327	171100	3897108650	58200	58200	58200	58200	0
131	20250327	171000	3897108650	58200	58200	58200	58200	0
132	20250327	170900	3897108650	58200	58200	58200	58200	0
133	20250327	170800	3897108650	58200	58200	58200	58200	0
134	20250327	170700	3897108650	58200	58200	58200	58200	0
135	20250327	170600	3897108650	58200	58200	58200	58200	0
136	20250327	170500	3897108650	58200	58200	58200	58200	0
137	20250327	170400	3897108650	58200	58200	58200	58200	0
138	20250327	170300	3897108650	58200	58200	58200	58200	0
139	20250327	170200	3897108650	58200	58200	58200	58200	0
140	20250327	170100	3897108650	58200	58200	58200	58200	0
141	20250327	170000	3897108650	58200	58200	58200	58200	0
142	20250327	165900	3897108650	58200	58200	58200	58200	0
143	20250327	165800	3897108650	58200	58200	58200	58200	0
144	20250327	165700	3897108650	58200	58200	58200	58200	0
145	20250327	165600	3897108650	58200	58200	58200	58200	0
146	20250327	165500	3897108650	58200	58200	58200	58200	0
147	20250327	165400	3897108650	58200	58200	58200	58200	0
148	20250327	165300	3897108650	58200	58200	58200	58200	0
149	20250327	165200	3897108650	58200	58200	58200	58200	0
150	20250327	165100	3897108650	58200	58200	58200	58200	0
151	20250327	165000	3897108650	58200	58200	58200	58200	0
152	20250327	164900	3897108650	58200	58200	58200	58200	1108
153	20250327	164800	3897108650	58200	58200	58200	58200	0
154	20250327	164700	3897108650	58200	58200	58200	58200	0
155	20250327	164600	3897108650	58200	58200	58200	58200	0
156	20250327	164500	3897108650	58200	58200	58200	58200	0
157	20250327	164400	3897108650	58200	58200	58200	58200	0
158	20250327	164300	3897108650	58200	58200	58200	58200	0
159	20250327	164200	3897108650	58200	58200	58200	58200	0
160	20250327	164100	3897108650	58200	58200	58200	58200	0
161	20250327	164000	3897108650	58200	58200	58200	58200	0
162	20250327	163900	3897108650	58200	58200	58200	58200	0
163	20250327	163800	3897108650	58200	58200	58200	58200	0
164	20250327	163700	3897108650	58200	58200	58200	58200	0
165	20250327	163600	3897108650	58200	58200	58200	58200	0
166	20250327	163500	3897108650	58200	58200	58200	58200	0
167	20250327	163400	3897108650	58200	58200	58200	58200	0
168	20250327	163300	3897108650	58200	58200	58200	58200	0
169	20250327	163200	3897108650	58200	58200	58200	58200	0
170	20250327	163100	3897108650	58200	58200	58200	58200	0
171	20250327	163000	3897108650	58200	58200	58200	58200	0
172	20250327	162900	3897108650	58200	58200	58200	58200	0
173	20250327	162800	3897108650	58200	58200	58200	58200	0
174	20250327	162700	3897108650	58200	58200	58200	58200	0
175	20250327	162600	3897108650	58200	58200	58200	58200	0
176	20250327	162500	3897108650	58200	58200	58200	58200	0
177	20250327	162400	3897108650	58200	58200	58200	58200	0
178	20250327	162300	3897108650	58200	58200	58200	58200	0
179	20250327	162200	3897108650	58200	58200	58200	58200	0
180	20250327	162100	3897108650	58200	58200	58200	58200	0
181	20250327	162000	3897108650	58200	58200	58200	58200	0
182	20250327	161900	3897108650	58200	58200	58200	58200	1108
183	20250327	161800	3897108650	58200	58200	58200	58200	0
184	20250327	161700	3897108650	58200	58200	58200	58200	0
185	20250327	161600	3897108650	58200	58200	58200	58200	0
186	20250327	161500	3897108650	58200	58200	58200	58200	0
187	20250327	161400	3897108650	58200	58200	58200	58200	0
188	20250327	161300	3897108650	58200	58200	58200	58200	0
189	20250327	161200	3897108650	58200	58200	58200	58200	0
190	20250327	161100	3897108650	58200	58200	58200	58200	0
191	20250327	161000	3897108650	58200	58200	58200	58200	0
192	20250327	160900	3897108650	58200	58200	58200	58200	0
193	20250327	160800	3897108650	58200	58200	58200	58200	0
194	20250327	160700	3897108650	58200	58200	58200	58200	0
195	20250327	160600	3897108650	58200	58200	58200	58200	0
196	20250327	160500	3897108650	58200	58200	58200	58200	0
197	20250327	160400	3897108650	58200	58200	58200	58200	0
198	20250327	160300	3897108650	58200	58200	58200	58200	0
199	20250327	160200	3897108650	58200	58200	58200	58200	0
200	20250327	160100	3897108650	58200	58200	58200	58200	0
201	20250327	160000	3897108650	58200	58200	58200	58200	0
202	20250327	155900	3897108650	58200	58200	58200	58200	0
203	20250327	155800	3897108650	58200	58200	58200	58200	0
204	20250327	155700	3897108650	58200	58200	58200	58200	0
205	20250327	155600	3897108650	58200	58200	58200	58200	0
206	20250327	155500	3897108650	58200	58200	58200	58200	0
207	20250327	155400	3897108650	58200	58200	58200	58200	0
208	20250327	155300	3897108650	58200	58200	58200	58200	0
209	20250327	155200	3897108650	58200	58200	58200	58200	0
210	20250327	155100	3897108650	58200	58200	58200	58200	0
211	20250327	155000	3897108650	58200	58200	58200	58200	0
212	20250327	154900	3897108650	58200	58200	58200	58200	1108
213	20250327	154800	3897108650	58200	58200	58200	58200	0
214	20250327	154700	3897108650	58200	58200	58200	58200	0
215	20250327	154600	3897108650	58200	58200	58200	58200	0
216	20250327	154500	3897108650	58200	58200	58200	58200	0
217	20250327	154400	3897108650	58200	58200	58200	58200	0
218	20250327	154300	3897108650	58200	58200	58200	58200	0
219	20250327	154200	3897108650	58200	58200	58200	58200	0
220	20250327	154100	3897108650	58200	58200	58200	58200	0
221	20250327	154000	3897108650	58200	58200	58200	58200	0
222	20250327	153900	3897108650	58200	58200	58200	58200	0
223	20250327	153800	3897108650	58200	58200	58200	58200	0
224	20250327	153700	3897108650	58200	58200	58200	58200	0
225	20250327	153600	3897108650	58200	58200	58200	58200	0
226	20250327	153500	3897108650	58200	58200	58200	58200	0
227	20250327	153400	3897108650	58200	58200	58200	58200	0
228	20250327	153300	3897108650	58200	58200	58200	58200	0
229	20250327	153200	3897108650	58200	58200	58200	58200	0
230	20250327	153100	3897108650	58200	58200	58200	58200	0
231	20250327	153000	3897108650	58200	58200	58200	58200	1108
232	20250327	152900	3832623050	58100	58100	58100	58100	0
233	20250327	152800	3832623050	58100	58100	58100	58100	0
234	20250327	152700	3832623050	58100	58100	58100	58100	0
235	20250327	152600	3832623050	58100	58100	58100	58100	0
236	20250327	152500	3832623050	58100	58100	58100	58100	0
237	20250327	152400	3832623050	58100	58100	58100	58100	0
238	20250327	152300	3832623050	58100	58100	58100	58100	0
239	20250327	152200	3832623050	58100	58100	58100	58100	0
240	20250327	152100	3832623050	58100	58100	58100	58100	0
241	20250327	152000	3832623050	58100	58100	58100	58100	0
242	20250327	151900	3832623050	58100	58300	58300	58100	178
243	20250327	151800	3822260850	58300	58300	58600	58200	429
244	20250327	151700	3797219350	58300	58400	58400	58200	156
245	20250327	151600	3788119050	58300	58500	58500	58300	461
246	20250327	151500	3761194350	58500	58500	58600	58400	146
247	20250327	151400	3752653650	58400	58550	58700	58400	884
248	20250327	151300	3700943000	58500	58400	58700	58400	366
249	20250327	151200	3679508800	58400	58700	58700	58400	451
250	20250327	151100	3653118300	58600	58500	58700	58500	692
251	20250327	151000	3612594100	58600	58600	58700	58400	432
252	20250327	150900	3587299400	58500	58500	58600	58500	404
253	20250327	150800	3563636400	58500	58600	58600	58500	421
254	20250327	150700	3538992300	58500	58600	58600	58500	738
255	20250327	150600	3495789700	58600	58600	58600	58400	372
256	20250327	150500	3474021500	58500	58500	58600	58400	593
257	20250327	150400	3439325600	58600	58500	58600	58500	364
258	20250327	150300	3417996600	58600	58500	58600	58400	528
259	20250327	150200	3387097300	58500	58500	58600	58400	355
260	20250327	150100	3366323000	58600	58600	58600	58500	690
261	20250327	150000	3325936800	58500	58600	58600	58500	367
262	20250327	145900	3304432000	58500	58400	58600	58400	401
263	20250327	145800	3280952500	58500	58500	58600	58500	338
264	20250327	145700	3261175600	58400	58500	58500	58400	307
265	20250327	145600	3243221100	58400	58400	58500	58400	164
266	20250327	145500	3233629200	58500	58500	58500	58400	249
267	20250327	145400	3219063900	58500	58500	58500	58400	385
268	20250327	145300	3196553300	58400	58500	58500	58400	262
269	20250327	145200	3181242300	58400	58500	58500	58300	184
270	20250327	145100	3170482500	58500	58500	58500	58400	189
271	20250327	145000	3159439100	58500	58400	58500	58300	418
272	20250327	144900	3135003400	58500	58400	58500	58400	262
273	20250327	144800	3119696600	58400	58500	58500	58400	380
274	20250327	144700	3097487900	58500	58500	58500	58400	117
275	20250327	144600	3090646100	58500	58500	58600	58400	264
276	20250327	144500	3075203100	58500	58600	58600	58400	247
277	20250327	144400	3060749300	58500	58600	58600	58500	366
278	20250327	144300	3039317700	58600	58500	58600	58500	192
279	20250327	144200	3028067700	58600	58600	58600	58500	282
280	20250327	144100	3011552500	58600	58500	58600	58500	234
281	20250327	144000	2997842300	58500	58600	58600	58500	291
282	20250327	143900	2980800900	58600	58600	58600	58500	429
283	20250327	143800	2955683600	58500	58500	58500	58500	622
284	20250327	143700	2919296600	58400	58500	58500	58400	737
285	20250327	143600	2876212100	58500	58400	58500	58300	132
286	20250327	143500	2868499500	58400	58400	58500	58300	293
287	20250327	143400	2851389000	58300	58400	58400	58300	529
288	20250327	143300	2820537900	58400	58400	58500	58400	204
289	20250327	143200	2808608900	58400	58500	58500	58400	455
290	20250327	143100	2782010800	58500	58500	58500	58400	179
291	20250327	143000	2771539400	58500	58500	58500	58400	185
292	20250327	142900	2760718500	58400	58300	58400	58300	232
293	20250327	142800	2747170000	58400	58400	58500	58300	305
294	20250327	142700	2729349000	58350	58300	58400	58300	316
295	20250327	142600	2710900250	58300	58400	58400	58300	320
296	20250327	142500	2692218350	58400	58300	58400	58200	189
297	20250327	142400	2681196450	58400	58400	58500	58200	436
298	20250327	142300	2655758150	58400	58400	58500	58300	719
299	20250327	142200	2613818750	58500	58500	58600	58400	200
300	20250327	142100	2602119950	58500	58500	58600	58400	265
301	20250327	142000	2586608950	58500	58600	58600	58400	177
302	20250327	141900	2576251650	58600	58600	58600	58500	366
303	20250327	141800	2554820650	58600	58500	58600	58500	229
304	20250327	141700	2541413050	58600	58600	58600	58500	202
305	20250327	141600	2529578650	58600	58600	58600	58600	177
306	20250327	141500	2519206450	58500	58600	58600	58500	240
307	20250327	141400	2505142650	58600	58600	58700	58600	173
308	20250327	141300	2495004450	58600	58600	58700	58400	204
309	20250327	141200	2483048850	58600	58600	58700	58500	272
310	20250327	141100	2467108150	58600	58500	58700	58500	168
311	20250327	141000	2457260850	58600	58600	58600	58500	604
312	20250327	140900	2421901050	58600	58600	58700	58600	174
313	20250327	140800	2411697550	58600	58500	58700	58500	223
314	20250327	140700	2398629350	58500	58600	58600	58500	178
315	20250327	140600	2388199350	58600	58500	58600	58400	293
316	20250327	140500	2371035950	58600	58600	58600	58500	224
317	20250327	140400	2357921850	58600	58500	58600	58400	231
318	20250327	140300	2344393650	58500	58600	58600	58400	300
319	20250327	140200	2326830850	58600	58500	58600	58400	292
320	20250327	140100	2309734500	58500	58500	58600	58500	176
321	20250327	140000	2299422500	58600	58500	58600	58500	160
322	20250327	135900	2290052200	58600	58600	58600	58400	239
323	20250327	135800	2276059400	58500	58500	58600	58400	190
324	20250327	135700	2264939400	58500	58400	58600	58400	285
325	20250327	135600	2248254400	58600	58500	58600	58500	296
326	20250327	135500	2230916700	58500	58700	58700	58400	346
327	20250327	135400	2210670700	58700	58600	58700	58500	185
328	20250327	135300	2199830900	58600	58600	58700	58500	247
329	20250327	135200	2185357100	58500	58700	58700	58500	204
330	20250327	135100	2173403200	58700	58600	58700	58600	326
331	20250327	135000	2154277400	58600	58500	58700	58500	456
332	20250327	134900	2127581800	58500	58600	58600	58500	213
333	20250327	134800	2115102200	58600	58500	58700	58300	1098
334	20250327	134700	2050780600	58450	58700	58700	58450	234
335	20250327	134600	2037073650	58600	58500	58700	58500	227
336	20250327	134500	2023770350	58600	58500	58700	58500	625
337	20250327	134400	1987126350	58500	58600	58700	58500	317
338	20250327	134300	1968544300	58600	58600	58600	58500	385
339	20250327	134200	1945987900	58600	58500	58600	58400	408
340	20250327	134100	1922111500	58500	58400	58700	58400	1785
341	20250327	134000	1817694900	58400	58400	58500	58300	694
342	20250327	133900	1777158100	58400	58200	58400	58200	172
343	20250327	133800	1767129200	58300	58200	58400	58200	301
344	20250327	133700	1749570000	58200	58200	58300	58000	575
345	20250327	133600	1716137400	58100	58100	58200	58000	209
346	20250327	133500	1703993400	58100	58100	58200	57900	780
347	20250327	133400	1658711600	58100	57900	58100	57900	906
348	20250327	133300	1606139900	57900	57700	57900	57600	981
349	20250327	133200	1549424700	57600	57700	57700	57600	157
350	20250327	133100	1540375300	57600	57700	57700	57600	124
351	20250327	133000	1533222400	57600	57600	57700	57600	75
352	20250327	132900	1528899800	57600	57600	57600	57500	129
353	20250327	132800	1521469700	57500	57600	57600	57500	21
354	20250327	132700	1520260200	57600	57600	57600	57600	34
355	20250327	132600	1518301800	57500	57600	57600	57500	47
356	20250327	132500	1515594900	57600	57700	57700	57600	39
357	20250327	132400	1513346800	57600	57600	57700	57500	20
358	20250327	132300	1512194400	57600	57600	57700	57600	33
359	20250327	132200	1510291900	57600	57700	57700	57600	12
360	20250327	132100	1509600100	57500	57600	57600	57500	22
361	20250327	132000	1508333100	57500	57600	57700	57500	32
362	20250327	131900	1506490500	57600	57600	57600	57500	28
363	20250327	131800	1504878000	57600	57600	57600	57600	82
364	20250327	131700	1500154800	57500	57500	57600	57500	231
365	20250327	131600	1486850500	57500	57500	57600	57400	28
366	20250327	131500	1485241400	57500	57500	57500	57500	9
367	20250327	131400	1484723900	57500	57400	57500	57400	23
368	20250327	131300	1483401700	57600	57500	57600	57500	24
369	20250327	131200	1482021200	57500	57550	57600	57500	475
370	20250327	131100	1454706400	57600	57500	57600	57500	50
371	20250327	131000	1451830750	57500	57500	57500	57500	325
372	20250327	130900	1433143250	57500	57500	57500	57400	12
373	20250327	130800	1432453550	57500	57500	57500	57500	405
374	20250327	130700	1409166050	57500	57500	57500	57400	917
375	20250327	130600	1356438950	57400	57500	57500	57400	74
376	20250327	130500	1352184850	57400	57500	57500	57400	20
377	20250327	130400	1351035050	57400	57500	57500	57400	10
378	20250327	130300	1350460550	57500	57500	57500	57500	171
379	20250327	130200	1340628050	57500	57400	57500	57400	21
380	20250327	130100	1339420850	57500	57500	57500	57500	24
381	20250327	130000	1338040850	57500	57400	57500	57400	49
382	20250327	125900	1335223750	57500	57500	57500	57500	18
383	20250327	125800	1334188750	57400	57500	57500	57400	18
384	20250327	125700	1333153950	57400	57400	57500	57400	21
385	20250327	125600	1331946850	57400	57400	57500	57400	534
386	20250327	125500	1301293250	57400	57400	57400	57300	192
387	20250327	125400	1290289150	57400	57400	57400	57400	18
388	20250327	125300	1289255950	57400	57400	57400	57300	8
389	20250327	125200	1288796950	57400	57400	57400	57350	28
390	20250327	125100	1287190250	57400	57400	57400	57400	12
391	20250327	125000	1286501450	57350	57400	57400	57300	24
392	20250327	124900	1285124200	57300	57300	57400	57300	58
393	20250327	124800	1281799600	57300	57300	57400	57300	123
394	20250327	124700	1274749700	57300	57400	57400	57300	24
395	20250327	124600	1273372300	57400	57300	57400	57300	17
396	20250327	124500	1272396700	57300	57400	57400	57300	13
397	20250327	124400	1271650600	57400	57400	57400	57400	23
398	20250327	124300	1270330400	57300	57300	57300	57300	384
399	20250327	124200	1248327200	57300	57300	57300	57200	328
400	20250327	124100	1229534600	57300	57200	57300	57200	15
401	20250327	124000	1228675300	57200	57300	57300	57200	22
402	20250327	123900	1227414900	57300	57300	57300	57300	12
403	20250327	123800	1226727300	57200	57300	57300	57200	57
404	20250327	123700	1223461500	57300	57300	57300	57300	2
405	20250327	123600	1223346900	57300	57200	57300	57200	14
406	20250327	123500	1222544900	57200	57300	57300	57200	14
407	20250327	123400	1221742900	57300	57200	57300	57200	22
408	20250327	123300	1220482500	57200	57300	57300	57200	28
409	20250327	123200	1218878200	57300	57300	57300	57300	0
410	20250327	123100	1218878200	57300	57200	57300	57200	69
411	20250327	123000	1214924900	57200	57300	57300	57200	29
412	20250327	122900	1213263500	57300	57200	57300	57200	14
413	20250327	122800	1212461500	57200	57300	57300	57200	15
414	20250327	122700	1211602200	57300	57300	57300	57200	91
415	20250327	122600	1206388100	57300	57300	57300	57200	60
416	20250327	122500	1202950200	57300	57300	57300	57300	17
417	20250327	122400	1201976100	57100	57200	57200	57100	33
418	20250327	122300	1200090400	57200	57300	57300	57200	572
419	20250327	122200	1167359600	57200	57300	57300	57200	16
420	20250327	122100	1166443000	57200	57300	57300	57200	21
421	20250327	122000	1165239800	57300	57300	57400	57300	21
422	20250327	121900	1164036300	57200	57300	57300	57200	22
423	20250327	121800	1162775900	57300	57400	57400	57200	183
424	20250327	121700	1152287800	57300	57400	57400	57300	24
425	20250327	121600	1150910400	57300	57300	57400	57300	16
426	20250327	121500	1149992300	57400	57300	57400	57300	3
427	20250327	121400	1149820300	57400	57300	57400	57300	36
428	20250327	121300	1147756200	57400	57400	57400	57400	21
429	20250327	121200	1146550800	57300	57400	57400	57300	14
430	20250327	121100	1145747400	57300	57400	57400	57300	15
431	20250327	121000	1144886600	57400	57400	57400	57300	22
432	20250327	120900	1143624000	57400	57400	57400	57300	39
433	20250327	120800	1141385500	57400	57300	57400	57300	14
434	20250327	120700	1140582100	57400	57300	57400	57300	44
435	20250327	120600	1138057700	57300	57400	57400	57300	14
436	20250327	120500	1137254300	57300	57300	57400	57300	22
437	20250327	120400	1135993600	57400	57300	57400	57300	31
438	20250327	120300	1134214600	57300	57300	57400	57300	43
439	20250327	120200	1131749500	57400	57300	57400	57300	18
440	20250327	120100	1130716900	57300	57300	57400	57300	17
441	20250327	120000	1129741400	57400	57300	57400	57200	56
442	20250327	115900	1126534400	57300	57300	57300	57300	2
443	20250327	115800	1126419800	57200	57200	57200	57200	2
444	20250327	115700	1126305400	57200	57200	57300	57200	36
445	20250327	115600	1124244300	57300	57350	57400	57300	540
446	20250327	115500	1093300800	57350	57350	57400	57350	51
447	20250327	115400	1090375300	57350	57350	57350	57350	10
448	20250327	115300	1089801800	57350	57300	57400	57300	40
449	20250327	115200	1087508000	57400	57300	57400	57300	44
450	20250327	115100	1084985600	57300	57300	57300	57200	50
451	20250327	115000	1082120800	57300	57300	57300	57300	325
452	20250327	114900	1063498300	57200	57300	57300	57200	15
453	20250327	114800	1062639100	57300	57200	57300	57200	8
454	20250327	114700	1062181400	57300	57200	57300	57200	43
455	20250327	114600	1059720600	57200	57200	57300	57200	25
456	20250327	114500	1058289300	57300	57300	57300	57300	26
457	20250327	114400	1056799500	57200	57200	57200	57200	3
458	20250327	114300	1056627900	57200	57200	57200	57200	0
459	20250327	114200	1056627900	57200	57100	57200	57100	35
460	20250327	114100	1054626300	57200	57200	57200	57200	13
461	20250327	114000	1053882700	57200	57100	57300	57100	55
462	20250327	113900	1050739300	57100	57200	57200	57100	22
463	20250327	113800	1049481100	57200	57200	57200	57100	26
464	20250327	113700	1047994800	57200	57100	57200	57100	16
465	20250327	113600	1047079900	57200	57300	57300	57200	25
466	20250327	113500	1045648700	57200	57100	57200	57100	18
467	20250327	113400	1044619500	57200	57100	57200	57100	87
468	20250327	113300	1039644000	57200	57200	57200	57200	15
469	20250327	113200	1038786000	57100	57200	57200	57100	26
470	20250327	113100	1037300900	57200	57150	57200	57150	185
471	20250327	113000	1026719050	57200	57200	57300	57200	154
472	20250327	112900	1017909850	57300	57300	57300	57300	31
473	20250327	112800	1016133550	57300	57300	57300	57300	12
474	20250327	112700	1015445950	57200	57300	57300	57200	9
475	20250327	112600	1014930650	57300	57400	57400	57300	173
476	20250327	112500	1005015450	57400	57300	57400	57300	15
477	20250327	112400	1004154750	57400	57300	57400	57300	30
478	20250327	112300	1002434550	57400	57400	57400	57300	19
479	20250327	112200	1001344350	57400	57400	57400	57400	115
480	20250327	112100	994743350	57400	57400	57400	57400	333
481	20250327	112000	975629150	57400	57400	57500	57400	257
482	20250327	111900	960875750	57400	57400	57400	57400	28
483	20250327	111800	959268550	57400	57300	57400	57300	47
484	20250327	111700	956572150	57400	57400	57400	57300	22
485	20250327	111600	955309450	57400	57300	57400	57300	51
486	20250327	111500	952382250	57400	57300	57400	57300	26
487	20250327	111400	950890150	57400	57300	57400	57300	102
488	20250327	111300	945041850	57400	57400	57400	57300	114
489	20250327	111200	938498550	57400	57400	57400	57400	59
490	20250327	111100	935111950	57400	57200	57400	57200	186
491	20250327	111000	924441250	57400	57300	57400	57300	55
492	20250327	110900	921288850	57200	57200	57200	57200	0
493	20250327	110800	921288850	57200	57300	57300	57200	49
494	20250327	110700	918481450	57300	57300	57300	57300	0
495	20250327	110600	918481450	57300	57300	57300	57300	13
496	20250327	110500	917736550	57400	57400	57400	57400	88
497	20250327	110400	912685350	57300	57300	57300	57300	2
498	20250327	110300	912570750	57300	57400	57400	57300	12
499	20250327	110200	911882150	57400	57400	57400	57400	2
500	20250327	110100	911767350	57300	57300	57300	57300	3
501	20250327	110000	911595450	57400	57500	57500	57400	69
502	20250327	105900	907632150	57300	57400	57500	57300	639
503	20250327	105800	871004550	57400	57300	57400	57200	193
504	20250327	105700	859944250	57400	57200	57400	57200	86
505	20250327	105600	855015850	57400	57200	57400	57200	22
506	20250327	105500	853754550	57400	57400	57400	57300	19
507	20250327	105400	852665050	57400	57300	57400	57300	150
508	20250327	105300	844055450	57500	57400	57500	57400	285
509	20250327	105200	827695650	57400	57300	57400	57300	20
510	20250327	105100	826548850	57300	57300	57400	57300	123
511	20250327	105000	819499150	57400	57400	57400	57200	55
512	20250327	104900	816344650	57400	57400	57400	57200	28
513	20250327	104800	814737650	57400	57400	57400	57400	9
514	20250327	104700	814221050	57200	57300	57400	57200	24
515	20250327	104600	812845250	57300	57300	57300	57200	15
516	20250327	104500	811985950	57200	57200	57400	57200	31
517	20250327	104400	810211150	57300	57300	57400	57300	570
518	20250327	104300	777549450	57400	57300	57400	57200	219
519	20250327	104200	764995950	57300	57400	57400	57300	18
520	20250327	104100	763962950	57300	57400	57400	57300	95
521	20250327	104000	758518650	57300	57400	57400	57300	136
522	20250327	103900	750724950	57300	57300	57300	57300	296
523	20250327	103800	733764150	57300	57200	57300	57200	98
524	20250327	103700	728149150	57200	57200	57300	57200	44
525	20250327	103600	725630550	57300	57200	57300	57200	17
526	20250327	103500	724657250	57300	57300	57300	57200	15
527	20250327	103400	723798350	57200	57200	57300	57200	42
528	20250327	103300	721394150	57200	57300	57300	57200	49
529	20250327	103200	718586650	57300	57300	57300	57200	27
530	20250327	103100	717039650	57300	57300	57300	57300	19
531	20250327	103000	715950950	57300	57300	57300	57300	8
532	20250327	102900	715492550	57200	57200	57300	57200	5
533	20250327	102800	715206450	57200	57200	57300	57200	28
534	20250327	102700	713603850	57200	57200	57300	57200	313
535	20250327	102600	695698250	57200	57200	57400	57200	252
536	20250327	102500	681263050	57200	57300	57300	57200	28
537	20250327	102400	679660950	57300	57300	57300	57300	2
538	20250327	102300	679546350	57100	57200	57200	57100	62
539	20250327	102200	676000350	57200	57200	57200	57200	31
540	20250327	102100	674227150	57200	57200	57200	57200	40
541	20250327	102000	671939150	57200	57200	57200	57200	25
542	20250327	101900	670509150	57200	57100	57200	57100	11
543	20250327	101800	669880950	57200	57200	57200	57200	3
544	20250327	101700	669709350	57200	57200	57200	57200	106
545	20250327	101600	663646150	57200	57200	57200	57200	0
546	20250327	101500	663646150	57200	57100	57200	57100	289
547	20250327	101400	647130650	57000	57000	57000	57000	0
548	20250327	101300	647130650	57000	57000	57000	57000	1
549	20250327	101200	647073650	57000	57000	57000	57000	0
550	20250327	101100	647073650	57000	57100	57100	57000	14
551	20250327	101000	646274350	57050	57100	57100	57050	3
552	20250327	100900	646103100	57000	57000	57000	57000	0
553	20250327	100800	646103100	57000	57000	57000	57000	69
554	20250327	100700	642170100	57000	56900	57100	56800	1121
555	20250327	100600	578474100	57000	57200	57200	56800	3084
556	20250327	100500	403164900	57300	57300	57300	57300	0
557	20250327	100400	403164900	57300	57200	57300	57200	116
558	20250327	100300	396521100	57200	57200	57300	57200	72
559	20250327	100200	392399900	57200	57200	57200	57200	1
560	20250327	100100	392342700	57300	57300	57300	57300	2
561	20250327	100000	392228100	57300	57200	57300	57200	532
562	20250327	095900	361791400	57300	57300	57300	57300	47
563	20250327	095800	359098300	57300	57300	57300	57300	1
564	20250327	095700	359041000	57400	57300	57400	57200	677
565	20250327	095600	320249300	57300	57300	57300	57300	2
566	20250327	095500	320134700	57400	57400	57400	57400	37
567	20250327	095400	318010900	57400	57400	57400	57400	276
568	20250327	095300	302168500	57400	57400	57450	57400	88
569	20250327	095200	297117250	57400	57400	57400	57400	1
570	20250327	095100	297059850	57400	57400	57400	57400	4
571	20250327	095000	296830250	57400	57400	57400	57400	2
572	20250327	094900	296715450	57500	57500	57500	57500	10
573	20250327	094800	296140450	57400	57400	57400	57400	1
574	20250327	094700	296083050	57400	57500	57500	57400	186
575	20250327	094600	285388650	57400	57500	57500	57400	427
576	20250327	094500	260837050	57500	57500	57500	57400	98
577	20250327	094400	255202550	57500	57300	57500	57300	187
578	20250327	094300	244470450	57200	57300	57300	57200	119
579	20250327	094200	237652000	57300	57300	57400	57300	8
580	20250327	094100	237193100	57400	57300	57400	57300	100
581	20250327	094000	231458500	57400	57300	57400	57200	59
582	20250327	093900	228075500	57300	57400	57400	57300	126
583	20250327	093800	220849200	57300	57300	57300	57300	22
584	20250327	093700	219588600	57300	57200	57500	57100	947
585	20250327	093600	165289200	57300	57100	57300	57100	120
586	20250327	093500	158427800	57200	57100	57200	57100	85
587	20250327	093400	153565900	57100	57100	57100	57100	2
588	20250327	093300	153451700	57200	57100	57200	57000	43
589	20250327	093200	150994500	57100	57000	57100	57000	257
590	20250327	093100	136340600	56900	56900	56900	56900	3
591	20250327	093000	136169900	56900	56900	56900	56900	0
592	20250327	092900	136169900	56900	56900	56900	56900	0
593	20250327	092800	136169900	56900	56900	56900	56900	133
594	20250327	092700	128602200	56900	56900	56900	56900	12
595	20250327	092600	127919400	56700	56800	56800	56700	50
596	20250327	092500	125081400	56800	56800	56800	56800	0
597	20250327	092400	125081400	56800	56800	56800	56800	0
598	20250327	092300	125081400	56800	56800	56800	56800	0
599	20250327	092200	125081400	56800	56800	56800	56800	0
600	20250327	092100	125081400	56800	56900	56900	56800	51
601	20250327	092000	122183600	57000	56900	57000	56900	27
602	20250327	091900	120647100	56800	56900	56900	56800	7
603	20250327	091800	120249000	57000	56900	57000	56900	61
604	20250327	091700	116775500	56900	56800	56900	56800	110
605	20250327	091600	110526900	56800	57000	57000	56800	96
606	20250327	091500	105064100	57000	57000	57000	57000	1
607	20250327	091400	105007100	57000	57000	57000	56900	10
608	20250327	091300	104437900	57000	57000	57000	57000	0
609	20250327	091200	104437900	57000	57000	57000	57000	0
610	20250327	091100	104437900	57000	57000	57000	56900	280
611	20250327	091000	88498600	57100	57100	57200	57100	156
612	20250327	090900	79589300	57100	56900	57100	56900	231
613	20250327	090800	66421600	56900	56900	56900	56900	77
614	20250327	090700	62040300	56900	56900	56900	56900	1
615	20250327	090600	61983400	56900	57000	57000	56900	6
616	20250327	090500	61641900	56800	56900	56900	56800	100
617	20250327	090400	55952400	57000	56900	57000	56900	85
618	20250327	090300	51111400	57000	56800	57000	56800	221
619	20250327	090200	38554900	56700	56300	56700	56300	266
620	20250327	090100	23525900	56500	56500	56500	56300	33
621	20250327	090000	21664800	56500	56500	56500	56400	384