KissMeData/035760/min/candle-20250328.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250328	191900	2633616750	57500	57500	57500	57500	3470
3	20250328	191800	2633616750	57500	57500	57500	57500	0
4	20250328	191700	2633616750	57500	57500	57500	57500	0
5	20250328	191600	2633616750	57500	57500	57500	57500	0
6	20250328	191500	2633616750	57500	57500	57500	57500	0
7	20250328	191400	2633616750	57500	57500	57500	57500	0
8	20250328	191300	2633616750	57500	57500	57500	57500	0
9	20250328	191200	2633616750	57500	57500	57500	57500	0
10	20250328	191100	2633616750	57500	57500	57500	57500	0
11	20250328	191000	2633616750	57500	57500	57500	57500	0
12	20250328	190900	2633616750	57500	57500	57500	57500	0
13	20250328	190800	2633616750	57500	57500	57500	57500	0
14	20250328	190700	2633616750	57500	57500	57500	57500	0
15	20250328	190600	2633616750	57500	57500	57500	57500	0
16	20250328	190500	2633616750	57500	57500	57500	57500	0
17	20250328	190400	2633616750	57500	57500	57500	57500	0
18	20250328	190300	2633616750	57500	57500	57500	57500	0
19	20250328	190200	2633616750	57500	57500	57500	57500	0
20	20250328	190100	2633616750	57500	57500	57500	57500	0
21	20250328	190000	2633616750	57500	57500	57500	57500	0
22	20250328	185900	2633616750	57500	57500	57500	57500	0
23	20250328	185800	2633616750	57500	57500	57500	57500	0
24	20250328	185700	2633616750	57500	57500	57500	57500	0
25	20250328	185600	2633616750	57500	57500	57500	57500	0
26	20250328	185500	2633616750	57500	57500	57500	57500	0
27	20250328	185400	2633616750	57500	57500	57500	57500	0
28	20250328	185300	2633616750	57500	57500	57500	57500	0
29	20250328	185200	2633616750	57500	57500	57500	57500	0
30	20250328	185100	2633616750	57500	57500	57500	57500	0
31	20250328	185000	2633616750	57500	57500	57500	57500	0
32	20250328	184900	2633616750	57500	57500	57500	57500	3470
33	20250328	184800	2633616750	57500	57500	57500	57500	0
34	20250328	184700	2633616750	57500	57500	57500	57500	0
35	20250328	184600	2633616750	57500	57500	57500	57500	0
36	20250328	184500	2633616750	57500	57500	57500	57500	0
37	20250328	184400	2633616750	57500	57500	57500	57500	0
38	20250328	184300	2633616750	57500	57500	57500	57500	0
39	20250328	184200	2633616750	57500	57500	57500	57500	0
40	20250328	184100	2633616750	57500	57500	57500	57500	0
41	20250328	184000	2633616750	57500	57500	57500	57500	0
42	20250328	183900	2633616750	57500	57500	57500	57500	0
43	20250328	183800	2633616750	57500	57500	57500	57500	0
44	20250328	183700	2633616750	57500	57500	57500	57500	0
45	20250328	183600	2633616750	57500	57500	57500	57500	0
46	20250328	183500	2633616750	57500	57500	57500	57500	0
47	20250328	183400	2633616750	57500	57500	57500	57500	0
48	20250328	183300	2633616750	57500	57500	57500	57500	0
49	20250328	183200	2633616750	57500	57500	57500	57500	0
50	20250328	183100	2633616750	57500	57500	57500	57500	0
51	20250328	183000	2633616750	57500	57500	57500	57500	0
52	20250328	182900	2633616750	57500	57500	57500	57500	0
53	20250328	182800	2633616750	57500	57500	57500	57500	0
54	20250328	182700	2633616750	57500	57500	57500	57500	0
55	20250328	182600	2633616750	57500	57500	57500	57500	0
56	20250328	182500	2633616750	57500	57500	57500	57500	0
57	20250328	182400	2633616750	57500	57500	57500	57500	0
58	20250328	182300	2633616750	57500	57500	57500	57500	0
59	20250328	182200	2633616750	57500	57500	57500	57500	0
60	20250328	182100	2633616750	57500	57500	57500	57500	0
61	20250328	182000	2633616750	57500	57500	57500	57500	0
62	20250328	181900	2633616750	57500	57500	57500	57500	3470
63	20250328	181800	2633616750	57500	57500	57500	57500	0
64	20250328	181700	2633616750	57500	57500	57500	57500	0
65	20250328	181600	2633616750	57500	57500	57500	57500	0
66	20250328	181500	2633616750	57500	57500	57500	57500	0
67	20250328	181400	2633616750	57500	57500	57500	57500	0
68	20250328	181300	2633616750	57500	57500	57500	57500	0
69	20250328	181200	2633616750	57500	57500	57500	57500	0
70	20250328	181100	2633616750	57500	57500	57500	57500	0
71	20250328	181000	2633616750	57500	57500	57500	57500	0
72	20250328	180900	2633616750	57500	57500	57500	57500	0
73	20250328	180800	2633616750	57500	57500	57500	57500	0
74	20250328	180700	2633616750	57500	57500	57500	57500	0
75	20250328	180600	2633616750	57500	57500	57500	57500	0
76	20250328	180500	2633616750	57500	57500	57500	57500	0
77	20250328	180400	2633616750	57500	57500	57500	57500	0
78	20250328	180300	2633616750	57500	57500	57500	57500	0
79	20250328	180200	2633616750	57500	57500	57500	57500	0
80	20250328	180100	2633616750	57500	57500	57500	57500	0
81	20250328	180000	2633616750	57500	57500	57500	57500	0
82	20250328	175900	2633616750	57500	57500	57500	57500	0
83	20250328	175800	2633616750	57500	57500	57500	57500	0
84	20250328	175700	2633616750	57500	57500	57500	57500	0
85	20250328	175600	2633616750	57500	57500	57500	57500	0
86	20250328	175500	2633616750	57500	57500	57500	57500	0
87	20250328	175400	2633616750	57500	57500	57500	57500	0
88	20250328	175300	2633616750	57500	57500	57500	57500	0
89	20250328	175200	2633616750	57500	57500	57500	57500	0
90	20250328	175100	2633616750	57500	57500	57500	57500	0
91	20250328	175000	2633616750	57500	57500	57500	57500	0
92	20250328	174900	2633616750	57500	57500	57500	57500	3470
93	20250328	174800	2633616750	57500	57500	57500	57500	0
94	20250328	174700	2633616750	57500	57500	57500	57500	0
95	20250328	174600	2633616750	57500	57500	57500	57500	0
96	20250328	174500	2633616750	57500	57500	57500	57500	0
97	20250328	174400	2633616750	57500	57500	57500	57500	0
98	20250328	174300	2633616750	57500	57500	57500	57500	0
99	20250328	174200	2633616750	57500	57500	57500	57500	0
100	20250328	174100	2633616750	57500	57500	57500	57500	0
101	20250328	174000	2633616750	57500	57500	57500	57500	0
102	20250328	173900	2633616750	57500	57500	57500	57500	0
103	20250328	173800	2633616750	57500	57500	57500	57500	0
104	20250328	173700	2633616750	57500	57500	57500	57500	0
105	20250328	173600	2633616750	57500	57500	57500	57500	0
106	20250328	173500	2633616750	57500	57500	57500	57500	0
107	20250328	173400	2633616750	57500	57500	57500	57500	0
108	20250328	173300	2633616750	57500	57500	57500	57500	0
109	20250328	173200	2633616750	57500	57500	57500	57500	0
110	20250328	173100	2633616750	57500	57500	57500	57500	0
111	20250328	173000	2633616750	57500	57500	57500	57500	0
112	20250328	172900	2633616750	57500	57500	57500	57500	0
113	20250328	172800	2633616750	57500	57500	57500	57500	0
114	20250328	172700	2633616750	57500	57500	57500	57500	0
115	20250328	172600	2633616750	57500	57500	57500	57500	0
116	20250328	172500	2633616750	57500	57500	57500	57500	0
117	20250328	172400	2633616750	57500	57500	57500	57500	0
118	20250328	172300	2633616750	57500	57500	57500	57500	0
119	20250328	172200	2633616750	57500	57500	57500	57500	0
120	20250328	172100	2633616750	57500	57500	57500	57500	0
121	20250328	172000	2633616750	57500	57500	57500	57500	0
122	20250328	171900	2633616750	57500	57500	57500	57500	3470
123	20250328	171800	2633616750	57500	57500	57500	57500	0
124	20250328	171700	2633616750	57500	57500	57500	57500	0
125	20250328	171600	2633616750	57500	57500	57500	57500	0
126	20250328	171500	2633616750	57500	57500	57500	57500	0
127	20250328	171400	2633616750	57500	57500	57500	57500	0
128	20250328	171300	2633616750	57500	57500	57500	57500	0
129	20250328	171200	2633616750	57500	57500	57500	57500	0
130	20250328	171100	2633616750	57500	57500	57500	57500	0
131	20250328	171000	2633616750	57500	57500	57500	57500	0
132	20250328	170900	2633616750	57500	57500	57500	57500	0
133	20250328	170800	2633616750	57500	57500	57500	57500	0
134	20250328	170700	2633616750	57500	57500	57500	57500	0
135	20250328	170600	2633616750	57500	57500	57500	57500	0
136	20250328	170500	2633616750	57500	57500	57500	57500	0
137	20250328	170400	2633616750	57500	57500	57500	57500	0
138	20250328	170300	2633616750	57500	57500	57500	57500	0
139	20250328	170200	2633616750	57500	57500	57500	57500	0
140	20250328	170100	2633616750	57500	57500	57500	57500	0
141	20250328	170000	2633616750	57500	57500	57500	57500	0
142	20250328	165900	2633616750	57500	57500	57500	57500	0
143	20250328	165800	2633616750	57500	57500	57500	57500	0
144	20250328	165700	2633616750	57500	57500	57500	57500	0
145	20250328	165600	2633616750	57500	57500	57500	57500	0
146	20250328	165500	2633616750	57500	57500	57500	57500	0
147	20250328	165400	2633616750	57500	57500	57500	57500	0
148	20250328	165300	2633616750	57500	57500	57500	57500	0
149	20250328	165200	2633616750	57500	57500	57500	57500	0
150	20250328	165100	2633616750	57500	57500	57500	57500	0
151	20250328	165000	2633616750	57500	57500	57500	57500	0
152	20250328	164900	2633616750	57500	57500	57500	57500	3470
153	20250328	164800	2633616750	57500	57500	57500	57500	0
154	20250328	164700	2633616750	57500	57500	57500	57500	0
155	20250328	164600	2633616750	57500	57500	57500	57500	0
156	20250328	164500	2633616750	57500	57500	57500	57500	0
157	20250328	164400	2633616750	57500	57500	57500	57500	0
158	20250328	164300	2633616750	57500	57500	57500	57500	0
159	20250328	164200	2633616750	57500	57500	57500	57500	0
160	20250328	164100	2633616750	57500	57500	57500	57500	0
161	20250328	164000	2633616750	57500	57500	57500	57500	0
162	20250328	163900	2633616750	57500	57500	57500	57500	0
163	20250328	163800	2633616750	57500	57500	57500	57500	0
164	20250328	163700	2633616750	57500	57500	57500	57500	0
165	20250328	163600	2633616750	57500	57500	57500	57500	0
166	20250328	163500	2633616750	57500	57500	57500	57500	0
167	20250328	163400	2633616750	57500	57500	57500	57500	0
168	20250328	163300	2633616750	57500	57500	57500	57500	0
169	20250328	163200	2633616750	57500	57500	57500	57500	0
170	20250328	163100	2633616750	57500	57500	57500	57500	0
171	20250328	163000	2633616750	57500	57500	57500	57500	0
172	20250328	162900	2633616750	57500	57500	57500	57500	0
173	20250328	162800	2633616750	57500	57500	57500	57500	0
174	20250328	162700	2633616750	57500	57500	57500	57500	0
175	20250328	162600	2633616750	57500	57500	57500	57500	0
176	20250328	162500	2633616750	57500	57500	57500	57500	0
177	20250328	162400	2633616750	57500	57500	57500	57500	0
178	20250328	162300	2633616750	57500	57500	57500	57500	0
179	20250328	162200	2633616750	57500	57500	57500	57500	0
180	20250328	162100	2633616750	57500	57500	57500	57500	0
181	20250328	162000	2633616750	57500	57500	57500	57500	0
182	20250328	161900	2633616750	57500	57500	57500	57500	3470
183	20250328	161800	2633616750	57500	57500	57500	57500	0
184	20250328	161700	2633616750	57500	57500	57500	57500	0
185	20250328	161600	2633616750	57500	57500	57500	57500	0
186	20250328	161500	2633616750	57500	57500	57500	57500	0
187	20250328	161400	2633616750	57500	57500	57500	57500	0
188	20250328	161300	2633616750	57500	57500	57500	57500	0
189	20250328	161200	2633616750	57500	57500	57500	57500	0
190	20250328	161100	2633616750	57500	57500	57500	57500	0
191	20250328	161000	2633616750	57500	57500	57500	57500	0
192	20250328	160900	2633616750	57500	57500	57500	57500	0
193	20250328	160800	2633616750	57500	57500	57500	57500	0
194	20250328	160700	2633616750	57500	57500	57500	57500	0
195	20250328	160600	2633616750	57500	57500	57500	57500	0
196	20250328	160500	2633616750	57500	57500	57500	57500	0
197	20250328	160400	2633616750	57500	57500	57500	57500	0
198	20250328	160300	2633616750	57500	57500	57500	57500	0
199	20250328	160200	2633616750	57500	57500	57500	57500	0
200	20250328	160100	2633616750	57500	57500	57500	57500	0
201	20250328	160000	2633616750	57500	57500	57500	57500	0
202	20250328	155900	2633616750	57500	57500	57500	57500	0
203	20250328	155800	2633616750	57500	57500	57500	57500	0
204	20250328	155700	2633616750	57500	57500	57500	57500	0
205	20250328	155600	2633616750	57500	57500	57500	57500	0
206	20250328	155500	2633616750	57500	57500	57500	57500	0
207	20250328	155400	2633616750	57500	57500	57500	57500	0
208	20250328	155300	2633616750	57500	57500	57500	57500	0
209	20250328	155200	2633616750	57500	57500	57500	57500	0
210	20250328	155100	2633616750	57500	57500	57500	57500	0
211	20250328	155000	2633616750	57500	57500	57500	57500	0
212	20250328	154900	2633616750	57500	57500	57500	57500	3470
213	20250328	154800	2633616750	57500	57500	57500	57500	0
214	20250328	154700	2633616750	57500	57500	57500	57500	0
215	20250328	154600	2633616750	57500	57500	57500	57500	0
216	20250328	154500	2633616750	57500	57500	57500	57500	0
217	20250328	154400	2633616750	57500	57500	57500	57500	0
218	20250328	154300	2633616750	57500	57500	57500	57500	0
219	20250328	154200	2633616750	57500	57500	57500	57500	0
220	20250328	154100	2633616750	57500	57500	57500	57500	0
221	20250328	154000	2633616750	57500	57500	57500	57500	0
222	20250328	153900	2633616750	57500	57500	57500	57500	0
223	20250328	153800	2633616750	57500	57500	57500	57500	0
224	20250328	153700	2633616750	57500	57500	57500	57500	0
225	20250328	153600	2633616750	57500	57500	57500	57500	0
226	20250328	153500	2633616750	57500	57500	57500	57500	0
227	20250328	153400	2633616750	57500	57500	57500	57500	0
228	20250328	153300	2633616750	57500	57500	57500	57500	0
229	20250328	153200	2633616750	57500	57500	57500	57500	0
230	20250328	153100	2633616750	57500	57500	57500	57500	0
231	20250328	153000	2633616750	57500	57500	57500	57500	3470
232	20250328	152900	2434091750	57500	57500	57500	57500	0
233	20250328	152800	2434091750	57500	57500	57500	57500	0
234	20250328	152700	2434091750	57500	57500	57500	57500	0
235	20250328	152600	2434091750	57500	57500	57500	57500	0
236	20250328	152500	2434091750	57500	57500	57500	57500	0
237	20250328	152400	2434091750	57500	57500	57500	57500	0
238	20250328	152300	2434091750	57500	57500	57500	57500	0
239	20250328	152200	2434091750	57500	57500	57500	57500	0
240	20250328	152100	2434091750	57500	57500	57500	57500	0
241	20250328	152000	2434091750	57500	57500	57500	57500	0
242	20250328	151900	2434091750	57500	57600	57600	57500	380
243	20250328	151800	2412214550	57500	57500	57600	57500	200
244	20250328	151700	2400706050	57500	57700	57700	57500	506
245	20250328	151600	2371566550	57600	57700	57700	57600	28
246	20250328	151500	2369952950	57700	57700	57800	57700	218
247	20250328	151400	2357374250	57700	57800	57800	57700	107
248	20250328	151300	2351199050	57800	57900	57900	57700	234
249	20250328	151200	2337684150	57900	57900	57900	57900	14
250	20250328	151100	2336873550	57900	57900	57900	57900	12
251	20250328	151000	2336178750	57800	58100	58100	57800	108
252	20250328	150900	2329929150	58100	58000	58100	58000	152
253	20250328	150800	2321103850	58000	57800	58000	57800	142
254	20250328	150700	2312869050	57900	58000	58000	57900	348
255	20250328	150600	2292687550	58000	58000	58000	57900	161
256	20250328	150500	2283351050	57900	57900	58000	57900	240
257	20250328	150400	2269446550	57900	57900	58000	57600	447
258	20250328	150300	2243546350	58000	57900	58000	57700	672
259	20250328	150200	2204671850	57900	57900	58000	57800	350
260	20250328	150100	2184402350	57800	57900	57900	57800	151
261	20250328	150000	2175659550	57900	57900	57900	57900	45
262	20250328	145900	2173054050	57800	57900	57900	57800	70
263	20250328	145800	2169001550	57800	57800	57800	57800	39
264	20250328	145700	2166747350	57800	57800	57800	57800	146
265	20250328	145600	2158308550	57800	57900	57900	57800	119
266	20250328	145500	2151428250	57900	57700	57900	57700	55
267	20250328	145400	2148246950	57700	57800	57800	57700	10
268	20250328	145300	2147669150	57800	57800	57800	57800	9
269	20250328	145200	2147148950	57700	57700	57800	57700	22
270	20250328	145100	2145878750	57700	57800	57800	57700	11
271	20250328	145000	2145243050	57800	57800	57800	57800	8
272	20250328	144900	2144780650	57700	57900	57900	57700	10
273	20250328	144800	2144202050	57900	57900	57900	57700	65
274	20250328	144700	2140445850	57900	57800	57900	57800	29
275	20250328	144600	2138769550	57800	57800	57800	57800	16
276	20250328	144500	2137844750	57800	57800	57800	57800	44
277	20250328	144400	2135301550	57800	57700	57900	57700	266
278	20250328	144300	2119920350	57700	57700	57700	57700	55
279	20250328	144200	2116746850	57800	57700	57800	57700	20
280	20250328	144100	2115592150	57800	57800	57800	57700	14
281	20250328	144000	2114783150	57800	57800	57800	57800	27
282	20250328	143900	2113222550	57700	57700	57700	57700	11
283	20250328	143800	2112587850	57700	57700	57700	57700	1
284	20250328	143700	2112530150	57700	57700	57800	57700	27
285	20250328	143600	2110971450	57800	57900	57900	57800	286
286	20250328	143500	2094440450	57800	57800	57800	57800	190
287	20250328	143400	2083458450	57800	57800	57800	57800	8
288	20250328	143300	2082996050	57700	57800	57800	57700	8
289	20250328	143200	2082533750	57800	57800	57800	57800	22
290	20250328	143100	2081262150	57700	57800	57800	57700	26
291	20250328	143000	2079761250	57800	57800	57800	57800	2
292	20250328	142900	2079645650	57700	57700	57700	57700	1
293	20250328	142800	2079587950	57700	57800	57800	57700	96
294	20250328	142700	2074048350	57700	57800	57800	57700	27
295	20250328	142600	2072489650	57800	57700	57800	57700	66
296	20250328	142500	2068681350	57700	57800	57900	57700	589
297	20250328	142400	2034637450	57900	57900	57900	57900	17
298	20250328	142300	2033653150	57800	57800	57800	57800	131
299	20250328	142200	2026081350	57800	57900	57900	57800	418
300	20250328	142100	2001918750	57800	57900	57900	57800	70
301	20250328	142000	1997871150	57900	57900	57900	57900	16
302	20250328	141900	1996944750	57900	57900	57900	57900	8
303	20250328	141800	1996481550	57900	57900	57900	57900	8
304	20250328	141700	1996018350	57800	57800	57800	57800	12
305	20250328	141600	1995324750	57900	57900	57900	57900	9
306	20250328	141500	1994803650	57900	57800	57900	57800	32
307	20250328	141400	1992953250	57800	57900	57900	57800	15
308	20250328	141300	1992084850	57900	57900	57900	57900	28
309	20250328	141200	1990463650	57800	57900	57900	57800	21
310	20250328	141100	1989249550	57800	57800	57800	57800	0
311	20250328	141000	1989249550	57800	57900	57900	57800	123
312	20250328	140900	1982137550	57900	57900	57900	57900	16
313	20250328	140800	1981211150	57900	57800	57900	57800	32
314	20250328	140700	1979359650	57800	57800	57800	57800	20
315	20250328	140600	1978203650	57800	57800	57800	57800	764
316	20250328	140500	1934044450	57800	57900	57900	57800	9
317	20250328	140400	1933523550	57800	57900	57900	57800	19
318	20250328	140300	1932424350	57900	57800	57900	57800	16
319	20250328	140200	1931499050	57800	57900	57900	57800	112
320	20250328	140100	1925024650	57800	57800	57800	57800	129
321	20250328	140000	1917568450	57700	57700	57800	57700	217
322	20250328	135900	1905027050	57800	57700	57800	57700	18
323	20250328	135800	1903986750	57800	57800	57800	57800	16
324	20250328	135700	1903061950	57800	57800	57800	57800	14
325	20250328	135600	1902252750	57800	57900	57900	57700	35
326	20250328	135500	1900229950	57700	57800	57800	57700	61
327	20250328	135400	1896705450	57800	57800	57800	57800	9
328	20250328	135300	1896185250	57700	57800	57800	57700	20
329	20250328	135200	1895030450	57800	57800	57800	57800	16
330	20250328	135100	1894105650	57800	57800	57800	57800	49
331	20250328	135000	1891273450	57800	57800	57800	57800	16
332	20250328	134900	1890348650	57800	57800	57800	57800	15
333	20250328	134800	1889481650	57800	57900	57900	57700	229
334	20250328	134700	1876248150	57900	57800	57900	57800	67
335	20250328	134600	1872373950	57900	57800	57900	57800	26
336	20250328	134500	1870870450	57900	57800	57900	57800	10
337	20250328	134400	1870291650	57900	57800	57900	57800	38
338	20250328	134300	1868094250	57800	57800	57900	57700	258
339	20250328	134200	1853177550	57800	57800	57800	57800	310
340	20250328	134100	1835259550	57900	57900	57900	57900	28
341	20250328	134000	1833638350	57900	57900	57900	57900	8
342	20250328	133900	1833175150	57900	57900	57900	57900	11
343	20250328	133800	1832538250	57900	57800	57900	57800	13
344	20250328	133700	1831786750	57900	57800	57900	57800	21
345	20250328	133600	1830572150	57900	58000	58000	57900	65
346	20250328	133500	1826807850	58000	58000	58000	57900	21
347	20250328	133400	1825590950	57900	57900	57900	57900	48
348	20250328	133300	1822811750	58000	57800	58000	57800	461
349	20250328	133200	1796129550	57700	57800	57800	57700	9
350	20250328	133100	1795609450	57800	57800	57800	57800	3
351	20250328	133000	1795436050	57800	57800	57800	57800	20
352	20250328	132900	1794280050	57700	57800	57800	57700	9
353	20250328	132800	1793759950	57700	57800	57800	57700	24
354	20250328	132700	1792374350	57800	57700	57800	57700	20
355	20250328	132600	1791220150	57800	57700	57800	57700	26
356	20250328	132500	1789719150	57800	57700	57800	57700	35
357	20250328	132400	1787698750	57800	57800	57800	57800	8
358	20250328	132300	1787236350	57800	57700	57800	57700	13
359	20250328	132200	1786486150	57800	57700	57800	57700	17
360	20250328	132100	1785504450	57800	57800	57800	57800	9
361	20250328	132000	1784984250	57700	57800	57800	57700	23
362	20250328	131900	1783656050	57800	57800	57800	57800	23
363	20250328	131800	1782326650	57800	57800	57800	57800	17
364	20250328	131700	1781344050	57700	57800	57800	57700	1174
365	20250328	131600	1713494750	57800	57800	57800	57800	17
366	20250328	131500	1712512150	57800	57900	57900	57800	42
367	20250328	131400	1710082250	57900	57900	57900	57900	8
368	20250328	131300	1709619050	57900	57900	57900	57900	8
369	20250328	131200	1709155850	57900	57900	57900	57900	0
370	20250328	131100	1709155850	57900	57900	57900	57900	13
371	20250328	131000	1708403150	57900	57900	57900	57900	30
372	20250328	130900	1706666150	57800	57900	57900	57800	27
373	20250328	130800	1705104750	58000	58000	58100	58000	245
374	20250328	130700	1690894650	58100	58000	58100	58000	11
375	20250328	130600	1690255650	58100	58100	58100	58100	8
376	20250328	130500	1689790850	58100	58100	58100	58100	0
377	20250328	130400	1689790850	58100	57900	58100	57900	166
378	20250328	130300	1680162150	57900	58000	58000	57900	99
379	20250328	130200	1674428550	57900	58000	58000	57900	27
380	20250328	130100	1672864350	58000	58000	58000	58000	2
381	20250328	130000	1672748350	58000	58000	58100	58000	489
382	20250328	125900	1644353350	58000	58000	58000	58000	9
383	20250328	125800	1643831350	58000	58000	58000	58000	9
384	20250328	125700	1643309350	57900	57900	57900	57900	9
385	20250328	125600	1642788250	58000	58000	58000	58000	8
386	20250328	125500	1642324250	58000	58000	58000	58000	11
387	20250328	125400	1641686250	58000	58000	58000	58000	0
388	20250328	125300	1641686250	58000	58000	58000	58000	8
389	20250328	125200	1641222250	58000	58000	58000	58000	108
390	20250328	125100	1634958250	58100	58100	58100	58100	9
391	20250328	125000	1634435350	58100	58100	58100	58100	11
392	20250328	124900	1633796250	58100	58100	58100	58100	8
393	20250328	124800	1633331450	58100	58100	58100	58100	9
394	20250328	124700	1632808550	58100	58100	58100	58100	10
395	20250328	124600	1632227550	58000	58000	58000	58000	31
396	20250328	124500	1630429550	58100	58000	58100	58000	189
397	20250328	124400	1619466750	58100	58000	58100	58000	59
398	20250328	124300	1616043850	58000	58000	58000	57900	338
399	20250328	124200	1596440050	58000	58000	58000	58000	0
400	20250328	124100	1596440050	58000	57900	58000	57900	16
401	20250328	124000	1595512850	57900	58000	58000	57900	115
402	20250328	123900	1588851850	58000	57900	58000	57900	4
403	20250328	123800	1588620050	58000	58000	58000	58000	17
404	20250328	123700	1587634050	58000	57900	58000	57900	9
405	20250328	123600	1587112150	57900	58000	58000	57900	208
406	20250328	123500	1575068150	57900	58000	58000	57900	2
407	20250328	123400	1574952250	58000	58000	58000	58000	9
408	20250328	123300	1574430250	58000	58000	58000	58000	9
409	20250328	123200	1573908250	57900	58000	58000	57900	10
410	20250328	123100	1573328450	57900	57900	57900	57900	48
411	20250328	123000	1570549250	57900	58000	58000	57900	21
412	20250328	122900	1569332050	57900	57900	58000	57900	30
413	20250328	122800	1567594950	57900	57900	57900	57900	8
414	20250328	122700	1567131750	57900	58000	58000	57900	12
415	20250328	122600	1566436850	57900	57900	57900	57900	8
416	20250328	122500	1565973650	57900	57900	57900	57900	33
417	20250328	122400	1564062950	57900	57900	57900	57900	160
418	20250328	122300	1554798950	57900	57900	57900	57900	9
419	20250328	122200	1554277850	57800	57800	57800	57800	30
420	20250328	122100	1552543850	57900	57900	57900	57900	9
421	20250328	122000	1552022750	57900	57900	57900	57900	13
422	20250328	121900	1551270050	57900	57900	57900	57900	8
423	20250328	121800	1550806850	57700	57800	57800	57700	26
424	20250328	121700	1549305350	57800	57900	57900	57800	149
425	20250328	121600	1540692350	57900	57800	57900	57800	18
426	20250328	121500	1539651850	57800	57800	57800	57800	10
427	20250328	121400	1539073850	57800	57800	57800	57800	12
428	20250328	121300	1538380250	57700	57800	57800	57700	23
429	20250328	121200	1537051950	57900	57900	57900	57900	8
430	20250328	121100	1536588750	57800	57900	57900	57800	7
431	20250328	121000	1536183950	57800	57800	58000	57800	198
432	20250328	120900	1524735150	57900	57900	57900	57900	85
433	20250328	120800	1519813650	57900	57800	57900	57800	9
434	20250328	120700	1519292650	57900	57900	57900	57800	20
435	20250328	120600	1518135750	57900	57900	57900	57900	9
436	20250328	120500	1517614650	57900	57900	57900	57900	0
437	20250328	120400	1517614650	57900	57900	57900	57900	8
438	20250328	120300	1517151450	57900	57900	57900	57900	8
439	20250328	120200	1516688250	57900	57900	57900	57900	2
440	20250328	120100	1516572450	57900	57800	57900	57800	11
441	20250328	120000	1515935750	57800	57900	57900	57800	24
442	20250328	115900	1514546250	57900	57900	57900	57800	18
443	20250328	115800	1513504150	57900	57900	57900	57900	3
444	20250328	115700	1513330450	57900	57900	57900	57900	9
445	20250328	115600	1512809350	57900	57900	57900	57900	29
446	20250328	115500	1511130250	58000	58000	58000	58000	8
447	20250328	115400	1510666250	58000	58000	58000	58000	2
448	20250328	115300	1510550250	57900	57900	57900	57900	3
449	20250328	115200	1510376550	57900	57900	57900	57900	43
450	20250328	115100	1507886850	57900	57900	58000	57900	19
451	20250328	115000	1506786650	57800	57900	58000	57800	141
452	20250328	114900	1498633250	57900	58000	58000	57800	6244
453	20250328	114800	1136545850	58100	58100	58100	58100	9
454	20250328	114700	1136022950	58100	58100	58100	58100	0
455	20250328	114600	1136022950	58100	58100	58100	58100	33
456	20250328	114500	1134105650	58000	58100	58100	58000	327
457	20250328	114400	1115138600	58100	58100	58100	58100	19
458	20250328	114300	1114034700	58100	58100	58100	58100	22
459	20250328	114200	1112756500	58100	58100	58100	58100	96
460	20250328	114100	1107178900	58000	58100	58100	58000	47
461	20250328	114000	1104451200	58200	58200	58200	58200	13
462	20250328	113900	1103694600	58000	58100	58100	58000	181
463	20250328	113800	1093178900	58200	58100	58200	58100	31
464	20250328	113700	1091375600	58200	58300	58300	58200	398
465	20250328	113600	1068211200	58200	58200	58200	58200	25
466	20250328	113500	1066756200	58300	58200	58300	58200	17
467	20250328	113400	1065766000	58300	58200	58300	58200	11
468	20250328	113300	1065124800	58300	58200	58300	58200	18
469	20250328	113200	1064076400	58200	58200	58200	58200	1
470	20250328	113100	1064018200	58300	58300	58300	58300	8
471	20250328	113000	1063551800	58300	58300	58300	58300	23
472	20250328	112900	1062210900	58300	58200	58300	58200	44
473	20250328	112800	1059647300	58200	58300	58300	58200	156
474	20250328	112700	1050567100	58300	58300	58300	58200	45
475	20250328	112600	1047947200	58200	58200	58300	58200	126
476	20250328	112500	1040612700	58300	58300	58300	58300	30
477	20250328	112400	1038863700	58200	58300	58300	58200	136
478	20250328	112300	1030947600	58300	58300	58300	58300	113
479	20250328	112200	1024359700	58200	58300	58300	58200	30
480	20250328	112100	1022611900	58300	58300	58300	58300	13
481	20250328	112000	1021854000	58300	58300	58300	58200	34
482	20250328	111900	1019871900	58300	58300	58300	58300	18
483	20250328	111800	1018822500	58200	58300	58300	58200	125
484	20250328	111700	1011545700	58200	58200	58200	58200	1
485	20250328	111600	1011487500	58300	58300	58300	58300	21
486	20250328	111500	1010263200	58200	58200	58200	58100	80
487	20250328	111400	1005607700	58200	58200	58200	58200	21
488	20250328	111300	1004385500	58200	58200	58200	58200	10
489	20250328	111200	1003803500	58200	58200	58200	58200	18
490	20250328	111100	1002755900	58100	58200	58200	58100	15
491	20250328	111000	1001883000	58200	58100	58200	58100	55
492	20250328	110900	998683600	58200	58100	58200	58100	36
493	20250328	110800	996590500	58200	58200	58200	58200	17
494	20250328	110700	995601100	58200	58300	58300	58200	20
495	20250328	110600	994436500	58300	58200	58300	58200	13
496	20250328	110500	993679100	58300	58200	58300	58200	21
497	20250328	110400	992455000	58200	58200	58300	58200	22
498	20250328	110300	991173800	58200	58200	58200	58200	27
499	20250328	110200	989602400	58200	58200	58200	58200	16
500	20250328	110100	988671200	58200	58300	58300	58200	28
501	20250328	110000	987039300	58200	58200	58200	58200	24
502	20250328	105900	985642500	58100	58200	58200	58100	14
503	20250328	105800	984827800	58200	58200	58300	58200	153
504	20250328	105700	975918600	58200	58200	58300	58200	43
505	20250328	105600	973415600	58100	58200	58200	58100	14
506	20250328	105500	972600900	58200	58200	58200	58200	12
507	20250328	105400	971902500	58200	58300	58300	58200	21
508	20250328	105300	970679600	58200	58100	58200	58100	46
509	20250328	105200	968003400	58100	58200	58200	58100	229
510	20250328	105100	954697600	58200	58200	58200	58200	20
511	20250328	105000	953533600	58200	58200	58200	58200	23
512	20250328	104900	952195000	58200	58200	58200	58200	25
513	20250328	104800	950740000	58100	58200	58200	58100	64
514	20250328	104700	947020200	58200	58200	58200	58200	10
515	20250328	104600	946438200	58200	58200	58200	58200	28
516	20250328	104500	944808600	58200	58100	58200	58100	102
517	20250328	104400	938880600	58200	58100	58200	58100	29
518	20250328	104300	937194700	58200	58100	58200	58100	27
519	20250328	104200	935624800	58200	58100	58200	58100	64
520	20250328	104100	931903800	58100	58200	58200	58100	32
521	20250328	104000	930043400	58200	58200	58200	58100	15
522	20250328	103900	929170500	58200	58200	58200	58200	8
523	20250328	103800	928704900	58100	58200	58200	58100	26
524	20250328	103700	927192600	58100	58100	58100	58100	16
525	20250328	103600	926263000	58100	58000	58100	58000	22
526	20250328	103500	924985400	58000	58100	58100	58000	9
527	20250328	103400	924463300	58000	58100	58100	58000	60
528	20250328	103300	920982100	58100	58100	58100	58100	8
529	20250328	103200	920517300	58000	58100	58100	58000	12
530	20250328	103100	919820500	58100	58100	58200	58100	189
531	20250328	103000	908837600	58100	58300	58300	58100	44
532	20250328	102900	906276200	58200	58200	58200	58200	5
533	20250328	102800	905985200	58300	58400	58400	58200	394
534	20250328	102700	883054100	58400	58300	58400	58200	211
535	20250328	102600	870754800	58200	57900	58300	57900	804
536	20250328	102500	824035700	57900	57900	57900	57900	217
537	20250328	102400	811471400	57900	57800	57900	57800	23
538	20250328	102300	810141100	57800	57700	57800	57700	351
539	20250328	102200	789875500	57600	57700	57700	57600	12
540	20250328	102100	789183400	57700	57800	57800	57700	86
541	20250328	102000	784221000	57800	57700	57800	57700	16
542	20250328	101900	783297000	57800	57800	57800	57800	9
543	20250328	101800	782776800	57800	57800	57800	57800	8
544	20250328	101700	782314400	57800	57900	57900	57800	223
545	20250328	101600	769405400	57800	57800	57800	57800	60
546	20250328	101500	765937400	57700	57600	57700	57600	188
547	20250328	101400	755099800	57700	57600	57700	57550	324
548	20250328	101300	736415150	57700	57600	57700	57600	28
549	20250328	101200	734802250	57600	57500	57600	57500	15
550	20250328	101100	733938950	57600	57700	57700	57600	48
551	20250328	101000	731172150	57700	57700	57700	57700	88
552	20250328	100900	726094550	57800	57700	57800	57700	2
553	20250328	100800	725979050	57700	57700	57700	57600	101
554	20250328	100700	720152350	57600	57700	57700	57600	18
555	20250328	100600	719114650	57600	57600	57600	57600	14
556	20250328	100500	718308250	57600	57600	57600	57500	24
557	20250328	100400	716925950	57600	57600	57600	57600	12
558	20250328	100300	716234750	57500	57500	57500	57500	0
559	20250328	100200	716234750	57500	57500	57500	57400	55
560	20250328	100100	713072350	57500	57400	57500	57400	12
561	20250328	100000	712382450	57600	57500	57600	57500	43
562	20250328	095900	709905850	57300	57500	57500	57300	211
563	20250328	095800	697794350	57500	57500	57500	57500	21
564	20250328	095700	696586850	57500	57500	57500	57500	21
565	20250328	095600	695379350	57600	57600	57600	57600	11
566	20250328	095500	694745750	57600	57600	57600	57400	1175
567	20250328	095400	627238850	57600	57600	57600	57600	16
568	20250328	095300	626317250	57600	57600	57600	57500	540
569	20250328	095200	595213350	57700	57700	57700	57700	52
570	20250328	095100	592212950	57800	57800	57800	57700	322
571	20250328	095000	573603550	57900	57800	57900	57800	15
572	20250328	094900	572735750	57900	58000	58000	57900	75
573	20250328	094800	568390750	58000	58000	58000	57900	18
574	20250328	094700	567346950	58000	57900	58000	57800	183
575	20250328	094600	556734850	58000	57700	58000	57700	574
576	20250328	094500	523521150	57700	57700	57700	57700	235
577	20250328	094400	509961650	57600	57600	57700	57600	145
578	20250328	094300	501604850	57700	57600	57700	57600	20
579	20250328	094200	500452050	57700	57600	57700	57600	12
580	20250328	094100	499759950	57700	57700	57700	57600	17
581	20250328	094000	498779850	57600	57600	57600	57600	107
582	20250328	093900	492616650	57600	57600	57700	57600	41
583	20250328	093800	490254250	57500	57500	57500	57500	336
584	20250328	093700	470934250	57600	57700	57700	57600	184
585	20250328	093600	460334750	57700	57700	57700	57600	163
586	20250328	093500	450931350	57800	57800	57800	57800	14
587	20250328	093400	450122150	57800	57900	57900	57800	665
588	20250328	093300	411644150	58000	57900	58000	57900	97
589	20250328	093200	406019450	57900	57900	57900	57800	26
590	20250328	093100	404514350	57800	57800	57800	57800	88
591	20250328	093000	399427950	57800	57800	57800	57800	65
592	20250328	092900	395670950	57800	57800	57800	57800	9
593	20250328	092800	395150750	57800	57800	57800	57750	31
594	20250328	092700	393359000	57800	57800	57800	57700	123
595	20250328	092600	386249750	57800	57800	57800	57700	17
596	20250328	092500	385267600	57750	57750	57750	57750	1
597	20250328	092400	385209850	57600	57700	57700	57600	27
598	20250328	092300	383652250	57700	57700	57700	57700	36
599	20250328	092200	381575050	57700	57700	57700	57700	28
600	20250328	092100	379959450	57700	57600	57700	57600	55
601	20250328	092000	376786450	57600	57600	57600	57600	112
602	20250328	091900	370335250	57600	57600	57600	57600	99
603	20250328	091800	364632850	57400	57500	57600	57400	231
604	20250328	091700	351338450	57500	57500	57500	57400	125
605	20250328	091600	344159550	57400	57600	57600	57400	1040
606	20250328	091500	284373050	57600	57600	57600	57600	88
607	20250328	091400	279304250	57700	57600	57700	57600	375
608	20250328	091300	257704150	57600	57500	57600	57500	207
609	20250328	091200	245781350	57500	57500	57500	57500	267
610	20250328	091100	230428850	57500	57500	57500	57400	274
611	20250328	091000	214682850	57500	57400	57500	57400	123
612	20250328	090900	207618350	57500	57400	57600	57400	693
613	20250328	090800	167773250	57500	57600	57600	57500	317
614	20250328	090700	149543450	57600	57600	57700	57600	64
615	20250328	090600	145856750	57600	57900	57900	57550	172
616	20250328	090500	135948500	57600	57800	57900	57600	136
617	20250328	090400	128094900	57900	57900	58000	57600	318
618	20250328	090300	109732600	58100	58000	58200	58000	59
619	20250328	090200	106309200	58000	58300	58300	58000	1190
620	20250328	090100	37267700	58300	58300	58300	58200	254
621	20250328	090000	22471700	58300	58600	58600	58300	384