KissMeData/017670/min/candle-20250328.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250328	190300	17564324950	55700	55700	55700	55700	23486
3	20250328	190200	17564324950	55700	55700	55700	55700	0
4	20250328	190100	17564324950	55700	55700	55700	55700	0
5	20250328	190000	17564324950	55700	55700	55700	55700	0
6	20250328	185900	17564324950	55700	55700	55700	55700	0
7	20250328	185800	17564324950	55700	55700	55700	55700	0
8	20250328	185700	17564324950	55700	55700	55700	55700	0
9	20250328	185600	17564324950	55700	55700	55700	55700	0
10	20250328	185500	17564324950	55700	55700	55700	55700	0
11	20250328	185400	17564324950	55700	55700	55700	55700	0
12	20250328	185300	17564324950	55700	55700	55700	55700	0
13	20250328	185200	17564324950	55700	55700	55700	55700	0
14	20250328	185100	17564324950	55700	55700	55700	55700	0
15	20250328	185000	17564324950	55700	55700	55700	55700	0
16	20250328	184900	17564324950	55700	55700	55700	55700	0
17	20250328	184800	17564324950	55700	55700	55700	55700	0
18	20250328	184700	17564324950	55700	55700	55700	55700	0
19	20250328	184600	17564324950	55700	55700	55700	55700	0
20	20250328	184500	17564324950	55700	55700	55700	55700	0
21	20250328	184400	17564324950	55700	55700	55700	55700	0
22	20250328	184300	17564324950	55700	55700	55700	55700	0
23	20250328	184200	17564324950	55700	55700	55700	55700	0
24	20250328	184100	17564324950	55700	55700	55700	55700	0
25	20250328	184000	17564324950	55700	55700	55700	55700	0
26	20250328	183900	17564324950	55700	55700	55700	55700	0
27	20250328	183800	17564324950	55700	55700	55700	55700	0
28	20250328	183700	17564324950	55700	55700	55700	55700	0
29	20250328	183600	17564324950	55700	55700	55700	55700	0
30	20250328	183500	17564324950	55700	55700	55700	55700	0
31	20250328	183400	17564324950	55700	55700	55700	55700	0
32	20250328	183300	17564324950	55700	55700	55700	55700	23486
33	20250328	183200	17564324950	55700	55700	55700	55700	0
34	20250328	183100	17564324950	55700	55700	55700	55700	0
35	20250328	183000	17564324950	55700	55700	55700	55700	0
36	20250328	182900	17564324950	55700	55700	55700	55700	0
37	20250328	182800	17564324950	55700	55700	55700	55700	0
38	20250328	182700	17564324950	55700	55700	55700	55700	0
39	20250328	182600	17564324950	55700	55700	55700	55700	0
40	20250328	182500	17564324950	55700	55700	55700	55700	0
41	20250328	182400	17564324950	55700	55700	55700	55700	0
42	20250328	182300	17564324950	55700	55700	55700	55700	0
43	20250328	182200	17564324950	55700	55700	55700	55700	0
44	20250328	182100	17564324950	55700	55700	55700	55700	0
45	20250328	182000	17564324950	55700	55700	55700	55700	0
46	20250328	181900	17564324950	55700	55700	55700	55700	0
47	20250328	181800	17564324950	55700	55700	55700	55700	0
48	20250328	181700	17564324950	55700	55700	55700	55700	0
49	20250328	181600	17564324950	55700	55700	55700	55700	0
50	20250328	181500	17564324950	55700	55700	55700	55700	0
51	20250328	181400	17564324950	55700	55700	55700	55700	0
52	20250328	181300	17564324950	55700	55700	55700	55700	0
53	20250328	181200	17564324950	55700	55700	55700	55700	0
54	20250328	181100	17564324950	55700	55700	55700	55700	0
55	20250328	181000	17564324950	55700	55700	55700	55700	0
56	20250328	180900	17564324950	55700	55700	55700	55700	0
57	20250328	180800	17564324950	55700	55700	55700	55700	0
58	20250328	180700	17564324950	55700	55700	55700	55700	0
59	20250328	180600	17564324950	55700	55700	55700	55700	0
60	20250328	180500	17564324950	55700	55700	55700	55700	0
61	20250328	180400	17564324950	55700	55700	55700	55700	0
62	20250328	180300	17564324950	55700	55700	55700	55700	23486
63	20250328	180200	17564324950	55700	55700	55700	55700	0
64	20250328	180100	17564324950	55700	55700	55700	55700	0
65	20250328	180000	17564324950	55700	55700	55700	55700	0
66	20250328	175900	17564324950	55700	55700	55700	55700	0
67	20250328	175800	17564324950	55700	55700	55700	55700	0
68	20250328	175700	17564324950	55700	55700	55700	55700	0
69	20250328	175600	17564324950	55700	55700	55700	55700	0
70	20250328	175500	17564324950	55700	55700	55700	55700	0
71	20250328	175400	17564324950	55700	55700	55700	55700	0
72	20250328	175300	17564324950	55700	55700	55700	55700	0
73	20250328	175200	17564324950	55700	55700	55700	55700	0
74	20250328	175100	17564324950	55700	55700	55700	55700	0
75	20250328	175000	17564324950	55700	55700	55700	55700	0
76	20250328	174900	17564324950	55700	55700	55700	55700	0
77	20250328	174800	17564324950	55700	55700	55700	55700	0
78	20250328	174700	17564324950	55700	55700	55700	55700	0
79	20250328	174600	17564324950	55700	55700	55700	55700	0
80	20250328	174500	17564324950	55700	55700	55700	55700	0
81	20250328	174400	17564324950	55700	55700	55700	55700	0
82	20250328	174300	17564324950	55700	55700	55700	55700	0
83	20250328	174200	17564324950	55700	55700	55700	55700	0
84	20250328	174100	17564324950	55700	55700	55700	55700	0
85	20250328	174000	17564324950	55700	55700	55700	55700	0
86	20250328	173900	17564324950	55700	55700	55700	55700	0
87	20250328	173800	17564324950	55700	55700	55700	55700	0
88	20250328	173700	17564324950	55700	55700	55700	55700	0
89	20250328	173600	17564324950	55700	55700	55700	55700	0
90	20250328	173500	17564324950	55700	55700	55700	55700	0
91	20250328	173400	17564324950	55700	55700	55700	55700	0
92	20250328	173300	17564324950	55700	55700	55700	55700	23486
93	20250328	173200	17564324950	55700	55700	55700	55700	0
94	20250328	173100	17564324950	55700	55700	55700	55700	0
95	20250328	173000	17564324950	55700	55700	55700	55700	0
96	20250328	172900	17564324950	55700	55700	55700	55700	0
97	20250328	172800	17564324950	55700	55700	55700	55700	0
98	20250328	172700	17564324950	55700	55700	55700	55700	0
99	20250328	172600	17564324950	55700	55700	55700	55700	0
100	20250328	172500	17564324950	55700	55700	55700	55700	0
101	20250328	172400	17564324950	55700	55700	55700	55700	0
102	20250328	172300	17564324950	55700	55700	55700	55700	0
103	20250328	172200	17564324950	55700	55700	55700	55700	0
104	20250328	172100	17564324950	55700	55700	55700	55700	0
105	20250328	172000	17564324950	55700	55700	55700	55700	0
106	20250328	171900	17564324950	55700	55700	55700	55700	0
107	20250328	171800	17564324950	55700	55700	55700	55700	0
108	20250328	171700	17564324950	55700	55700	55700	55700	0
109	20250328	171600	17564324950	55700	55700	55700	55700	0
110	20250328	171500	17564324950	55700	55700	55700	55700	0
111	20250328	171400	17564324950	55700	55700	55700	55700	0
112	20250328	171300	17564324950	55700	55700	55700	55700	0
113	20250328	171200	17564324950	55700	55700	55700	55700	0
114	20250328	171100	17564324950	55700	55700	55700	55700	0
115	20250328	171000	17564324950	55700	55700	55700	55700	0
116	20250328	170900	17564324950	55700	55700	55700	55700	0
117	20250328	170800	17564324950	55700	55700	55700	55700	0
118	20250328	170700	17564324950	55700	55700	55700	55700	0
119	20250328	170600	17564324950	55700	55700	55700	55700	0
120	20250328	170500	17564324950	55700	55700	55700	55700	0
121	20250328	170400	17564324950	55700	55700	55700	55700	0
122	20250328	170300	17564324950	55700	55700	55700	55700	23486
123	20250328	170200	17564324950	55700	55700	55700	55700	0
124	20250328	170100	17564324950	55700	55700	55700	55700	0
125	20250328	170000	17564324950	55700	55700	55700	55700	0
126	20250328	165900	17564324950	55700	55700	55700	55700	0
127	20250328	165800	17564324950	55700	55700	55700	55700	0
128	20250328	165700	17564324950	55700	55700	55700	55700	0
129	20250328	165600	17564324950	55700	55700	55700	55700	0
130	20250328	165500	17564324950	55700	55700	55700	55700	0
131	20250328	165400	17564324950	55700	55700	55700	55700	0
132	20250328	165300	17564324950	55700	55700	55700	55700	0
133	20250328	165200	17564324950	55700	55700	55700	55700	0
134	20250328	165100	17564324950	55700	55700	55700	55700	0
135	20250328	165000	17564324950	55700	55700	55700	55700	0
136	20250328	164900	17564324950	55700	55700	55700	55700	0
137	20250328	164800	17564324950	55700	55700	55700	55700	0
138	20250328	164700	17564324950	55700	55700	55700	55700	0
139	20250328	164600	17564324950	55700	55700	55700	55700	0
140	20250328	164500	17564324950	55700	55700	55700	55700	0
141	20250328	164400	17564324950	55700	55700	55700	55700	0
142	20250328	164300	17564324950	55700	55700	55700	55700	0
143	20250328	164200	17564324950	55700	55700	55700	55700	0
144	20250328	164100	17564324950	55700	55700	55700	55700	0
145	20250328	164000	17564324950	55700	55700	55700	55700	0
146	20250328	163900	17564324950	55700	55700	55700	55700	0
147	20250328	163800	17564324950	55700	55700	55700	55700	0
148	20250328	163700	17564324950	55700	55700	55700	55700	0
149	20250328	163600	17564324950	55700	55700	55700	55700	0
150	20250328	163500	17564324950	55700	55700	55700	55700	0
151	20250328	163400	17564324950	55700	55700	55700	55700	0
152	20250328	163300	17564324950	55700	55700	55700	55700	23486
153	20250328	163200	17564324950	55700	55700	55700	55700	0
154	20250328	163100	17564324950	55700	55700	55700	55700	0
155	20250328	163000	17564324950	55700	55700	55700	55700	0
156	20250328	162900	17564324950	55700	55700	55700	55700	0
157	20250328	162800	17564324950	55700	55700	55700	55700	0
158	20250328	162700	17564324950	55700	55700	55700	55700	0
159	20250328	162600	17564324950	55700	55700	55700	55700	0
160	20250328	162500	17564324950	55700	55700	55700	55700	0
161	20250328	162400	17564324950	55700	55700	55700	55700	0
162	20250328	162300	17564324950	55700	55700	55700	55700	0
163	20250328	162200	17564324950	55700	55700	55700	55700	0
164	20250328	162100	17564324950	55700	55700	55700	55700	0
165	20250328	162000	17564324950	55700	55700	55700	55700	0
166	20250328	161900	17564324950	55700	55700	55700	55700	0
167	20250328	161800	17564324950	55700	55700	55700	55700	0
168	20250328	161700	17564324950	55700	55700	55700	55700	0
169	20250328	161600	17564324950	55700	55700	55700	55700	0
170	20250328	161500	17564324950	55700	55700	55700	55700	0
171	20250328	161400	17564324950	55700	55700	55700	55700	0
172	20250328	161300	17564324950	55700	55700	55700	55700	0
173	20250328	161200	17564324950	55700	55700	55700	55700	0
174	20250328	161100	17564324950	55700	55700	55700	55700	0
175	20250328	161000	17564324950	55700	55700	55700	55700	0
176	20250328	160900	17564324950	55700	55700	55700	55700	0
177	20250328	160800	17564324950	55700	55700	55700	55700	0
178	20250328	160700	17564324950	55700	55700	55700	55700	0
179	20250328	160600	17564324950	55700	55700	55700	55700	0
180	20250328	160500	17564324950	55700	55700	55700	55700	0
181	20250328	160400	17564324950	55700	55700	55700	55700	0
182	20250328	160300	17564324950	55700	55700	55700	55700	23486
183	20250328	160200	17564324950	55700	55700	55700	55700	0
184	20250328	160100	17564324950	55700	55700	55700	55700	0
185	20250328	160000	17564324950	55700	55700	55700	55700	0
186	20250328	155900	17564324950	55700	55700	55700	55700	0
187	20250328	155800	17564324950	55700	55700	55700	55700	0
188	20250328	155700	17564324950	55700	55700	55700	55700	0
189	20250328	155600	17564324950	55700	55700	55700	55700	0
190	20250328	155500	17564324950	55700	55700	55700	55700	0
191	20250328	155400	17564324950	55700	55700	55700	55700	0
192	20250328	155300	17564324950	55700	55700	55700	55700	0
193	20250328	155200	17564324950	55700	55700	55700	55700	0
194	20250328	155100	17564324950	55700	55700	55700	55700	0
195	20250328	155000	17564324950	55700	55700	55700	55700	0
196	20250328	154900	17564324950	55700	55700	55700	55700	0
197	20250328	154800	17564324950	55700	55700	55700	55700	0
198	20250328	154700	17564324950	55700	55700	55700	55700	0
199	20250328	154600	17564324950	55700	55700	55700	55700	0
200	20250328	154500	17564324950	55700	55700	55700	55700	0
201	20250328	154400	17564324950	55700	55700	55700	55700	0
202	20250328	154300	17564324950	55700	55700	55700	55700	0
203	20250328	154200	17564324950	55700	55700	55700	55700	0
204	20250328	154100	17564324950	55700	55700	55700	55700	0
205	20250328	154000	17564324950	55700	55700	55700	55700	0
206	20250328	153900	17564324950	55700	55700	55700	55700	0
207	20250328	153800	17564324950	55700	55700	55700	55700	0
208	20250328	153700	17564324950	55700	55700	55700	55700	0
209	20250328	153600	17564324950	55700	55700	55700	55700	0
210	20250328	153500	17564324950	55700	55700	55700	55700	0
211	20250328	153400	17564324950	55700	55700	55700	55700	0
212	20250328	153300	17564324950	55700	55700	55700	55700	23486
213	20250328	153200	17564324950	55700	55700	55700	55700	0
214	20250328	153100	17564324950	55700	55700	55700	55700	0
215	20250328	153000	17564324950	55700	55700	55700	55700	23486
216	20250328	152900	16256154750	55500	55500	55500	55500	0
217	20250328	152800	16256154750	55500	55500	55500	55500	0
218	20250328	152700	16256154750	55500	55500	55500	55500	0
219	20250328	152600	16256154750	55500	55500	55500	55500	0
220	20250328	152500	16256154750	55500	55500	55500	55500	0
221	20250328	152400	16256154750	55500	55500	55500	55500	0
222	20250328	152300	16256154750	55500	55500	55500	55500	0
223	20250328	152200	16256154750	55500	55500	55500	55500	0
224	20250328	152100	16256154750	55500	55500	55500	55500	0
225	20250328	152000	16256154750	55500	55500	55500	55500	0
226	20250328	151900	16256154750	55500	55700	55700	55500	1886
227	20250328	151800	16151410300	55700	55600	55700	55500	1407
228	20250328	151700	16073244600	55700	55700	55700	55600	2000
229	20250328	151600	15961960600	55700	55700	55700	55600	525
230	20250328	151500	15932721000	55700	55600	55700	55600	856
231	20250328	151400	15885098400	55600	55700	55700	55600	417
232	20250328	151300	15861890400	55600	55600	55700	55600	273
233	20250328	151200	15846688500	55700	55700	55700	55600	1345
234	20250328	151100	15771833600	55700	55700	55700	55600	352
235	20250328	151000	15752227700	55700	55700	55700	55600	339
236	20250328	150900	15733349400	55600	55700	55700	55600	450
237	20250328	150800	15708300300	55700	55500	55700	55500	428
238	20250328	150700	15684466400	55600	55600	55700	55500	1692
239	20250328	150600	15590268200	55500	55600	55700	55500	3083
240	20250328	150500	15418855200	55600	55500	55600	55500	381
241	20250328	150400	15397673200	55600	55500	55600	55500	474
242	20250328	150300	15371325250	55600	55500	55700	55500	416
243	20250328	150200	15348201450	55500	55600	55700	55500	752
244	20250328	150100	15306369650	55700	55500	55700	55500	2279
245	20250328	150000	15179615150	55600	55600	55600	55500	2365
246	20250328	145900	15048204050	55600	55500	55600	55500	164
247	20250328	145800	15039091750	55500	55600	55600	55500	196
248	20250328	145700	15028203650	55600	55600	55600	55500	175
249	20250328	145600	15018481300	55600	55600	55700	55600	165
250	20250328	145500	15009306100	55600	55600	55700	55600	52
251	20250328	145400	15006414050	55700	55600	55700	55600	437
252	20250328	145300	14982115750	55600	55700	55700	55600	44
253	20250328	145200	14979668550	55700	55600	55700	55600	1223
254	20250328	145100	14911658000	55600	55700	55700	55600	108
255	20250328	145000	14905647750	55700	55600	55700	55600	5712
256	20250328	144900	14587986550	55500	55600	55600	55500	352
257	20250328	144800	14568420950	55600	55600	55600	55500	250
258	20250328	144700	14554521750	55600	55500	55600	55500	311
259	20250328	144600	14537238150	55600	55500	55600	55500	585
260	20250328	144500	14504713100	55600	55500	55600	55500	130
261	20250328	144400	14497489000	55600	55600	55600	55500	144
262	20250328	144300	14489487000	55600	55550	55600	55500	827
263	20250328	144200	14443508550	55550	55600	55600	55500	58
264	20250328	144100	14440288000	55600	55550	55600	55500	287
265	20250328	144000	14424336300	55550	55500	55550	55500	65
266	20250328	143900	14420728300	55550	55600	55600	55500	51
267	20250328	143800	14417896500	55600	55700	55700	55500	6456
268	20250328	143700	14058942800	55700	55600	55700	55600	205
269	20250328	143600	14047543400	55700	55600	55700	55600	152
270	20250328	143500	14039077400	55600	55600	55700	55500	4929
271	20250328	143400	13765025300	55600	55500	55600	55500	277
272	20250328	143300	13749640600	55500	55550	55550	55500	50
273	20250328	143200	13746863950	55550	55600	55600	55500	1069
274	20250328	143100	13687524200	55600	55600	55600	55500	41
275	20250328	143000	13685247700	55600	55600	55600	55500	1421
276	20250328	142900	13606375400	55500	55500	55600	55500	632
277	20250328	142800	13571280100	55500	55600	55600	55500	278
278	20250328	142700	13555826400	55600	55600	55600	55500	563
279	20250328	142600	13524558400	55600	55600	55600	55500	170
280	20250328	142500	13515107400	55600	55600	55600	55500	191
281	20250328	142400	13504491000	55600	55600	55600	55500	367
282	20250328	142300	13484086500	55600	55600	55600	55500	293
283	20250328	142200	13467796650	55600	55600	55600	55500	1961
284	20250328	142100	13358879150	55500	55600	55600	55500	386
285	20250328	142000	13337439700	55600	55600	55600	55550	177
286	20250328	141900	13327598950	55600	55600	55600	55550	230
287	20250328	141800	13314811000	55600	55600	55600	55550	202
288	20250328	141700	13303580100	55600	55600	55600	55550	518
289	20250328	141600	13274779700	55550	55600	55600	55550	224
290	20250328	141500	13262325400	55550	55600	55600	55500	654
291	20250328	141400	13225963950	55600	55600	55600	55600	303
292	20250328	141300	13209117150	55500	55600	55600	55500	620
293	20250328	141200	13174649400	55600	55600	55600	55500	477
294	20250328	141100	13148133750	55600	55500	55600	55500	1152
295	20250328	141000	13084135750	55500	55600	55600	55500	918
296	20250328	140900	13033176200	55600	55600	55600	55500	65
297	20250328	140800	13029566000	55600	55600	55600	55500	91
298	20250328	140700	13024509500	55600	55600	55600	55500	460
299	20250328	140600	12998956000	55600	55500	55600	55500	510
300	20250328	140500	12970601000	55600	55600	55600	55500	36
301	20250328	140400	12968599500	55600	55600	55600	55500	42
302	20250328	140300	12966265050	55500	55600	55600	55500	83
303	20250328	140200	12961651100	55600	55600	55600	55600	26
304	20250328	140100	12960205500	55600	55600	55600	55500	406
305	20250328	140000	12937653600	55600	55500	55600	55500	96
306	20250328	135900	12932317300	55500	55600	55700	55500	8944
307	20250328	135800	12435101300	55700	55600	55700	55600	282
308	20250328	135700	12419408800	55650	55600	55700	55600	751
309	20250328	135600	12377623700	55600	55600	55700	55600	75
310	20250328	135500	12373450800	55600	55600	55700	55600	184
311	20250328	135400	12363217600	55600	55600	55700	55600	155
312	20250328	135300	12354586000	55600	55700	55700	55600	77
313	20250328	135200	12350301300	55600	55700	55700	55600	21
314	20250328	135100	12349133100	55600	55600	55700	55600	1106
315	20250328	135000	12287605100	55600	55600	55700	55600	81
316	20250328	134900	12283095800	55700	55700	55700	55600	82
317	20250328	134800	12278531750	55700	55700	55700	55700	135
318	20250328	134700	12271012250	55600	55600	55700	55600	67
319	20250328	134600	12267284650	55700	55600	55700	55600	30
320	20250328	134500	12265614650	55700	55700	55700	55600	41
321	20250328	134400	12263331050	55700	55600	55700	55600	16
322	20250328	134300	12262440950	55700	55700	55700	55600	45
323	20250328	134200	12259935350	55600	55700	55700	55600	137
324	20250328	134100	12252304850	55600	55700	55700	55600	31
325	20250328	134000	12250580450	55700	55600	55700	55600	131
326	20250328	133900	12243294450	55700	55600	55700	55600	33
327	20250328	133800	12241456650	55700	55700	55700	55600	64
328	20250328	133700	12237893200	55700	55700	55700	55600	222
329	20250328	133600	12225545500	55700	55650	55700	55600	290
330	20250328	133500	12209392650	55700	55750	55750	55700	1887
331	20250328	133400	12104284950	55750	55700	55750	55700	15
332	20250328	133300	12103449150	55750	55800	55800	55750	35
333	20250328	133200	12101496300	55800	55800	55800	55700	523
334	20250328	133100	12072319700	55700	55800	55800	55700	226
335	20250328	133000	12059719400	55700	55700	55800	55700	505
336	20250328	132900	12031575300	55800	55800	55800	55700	204
337	20250328	132800	12020196400	55750	55800	55800	55700	127
338	20250328	132700	12013111750	55800	55800	55800	55700	299
339	20250328	132600	11996432450	55800	55750	55800	55700	158
340	20250328	132500	11987617050	55750	55700	55800	55700	1346
341	20250328	132400	11912621450	55700	55800	55800	55700	485
342	20250328	132300	11885580550	55800	55600	55800	55600	3545
343	20250328	132200	11688061350	55700	55700	55700	55600	491
344	20250328	132100	11660712850	55600	55700	55800	55600	366
345	20250328	132000	11640315450	55700	55800	55800	55600	172
346	20250328	131900	11630725650	55800	55700	55800	55700	211
347	20250328	131800	11618960850	55800	55700	55800	55600	143
348	20250328	131700	11610988100	55800	55800	55800	55700	477
349	20250328	131600	11584372800	55800	55800	55800	55700	292
350	20250328	131500	11568081800	55700	55700	55800	55600	308
351	20250328	131400	11550914100	55800	55700	55800	55600	202
352	20250328	131300	11539663000	55700	55600	55700	55600	181
353	20250328	131200	11529581400	55700	55700	55700	55600	303
354	20250328	131100	11512705100	55700	55700	55700	55600	241
355	20250328	131000	11499282600	55700	55700	55700	55600	548
356	20250328	130900	11468765200	55700	55700	55700	55600	151
357	20250328	130800	11460355300	55700	55650	55700	55600	459
358	20250328	130700	11434809400	55650	55700	55700	55600	572
359	20250328	130600	11402949500	55700	55800	55800	55600	375
360	20250328	130500	11382049000	55700	55700	55800	55600	167
361	20250328	130400	11372735200	55600	55600	55800	55600	147
362	20250328	130300	11364534900	55700	55600	55800	55600	209
363	20250328	130200	11352875500	55700	55700	55800	55600	380
364	20250328	130100	11331672400	55700	55800	55800	55600	268
365	20250328	130000	11316720200	55700	55800	55800	55600	219
366	20250328	125900	11304507500	55800	55800	55800	55700	176
367	20250328	125800	11294687200	55700	55700	55700	55600	94
368	20250328	125700	11289452400	55700	55700	55700	55600	671
369	20250328	125600	11252078600	55600	55600	55700	55600	619
370	20250328	125500	11217604700	55700	55700	55700	55600	196
371	20250328	125400	11206688300	55700	55600	55700	55600	230
372	20250328	125300	11193891300	55700	55700	55700	55600	269
373	20250328	125200	11178908200	55600	55700	55700	55600	241
374	20250328	125100	11165485500	55700	55700	55700	55700	550
375	20250328	125000	11134850500	55600	55700	55700	55600	376
376	20250328	124900	11113908100	55600	55700	55700	55600	643
377	20250328	124800	11078099600	55700	55600	55700	55550	796
378	20250328	124700	11033802000	55600	55600	55600	55550	247
379	20250328	124600	11020069200	55600	55600	55600	55550	319
380	20250328	124500	11002333250	55600	55600	55600	55550	199
381	20250328	124400	10991268900	55500	55600	55600	55500	24
382	20250328	124300	10989935050	55600	55550	55600	55500	37
383	20250328	124200	10987878600	55600	55500	55600	55500	17
384	20250328	124100	10986933700	55500	55550	55600	55500	78
385	20250328	124000	10982597450	55600	55550	55600	55500	188
386	20250328	123900	10972149900	55550	55500	55600	55500	33
387	20250328	123800	10970316050	55600	55600	55600	55500	102
388	20250328	123700	10964645550	55600	55600	55600	55500	276
389	20250328	123600	10949300750	55600	55700	55800	55500	6306
390	20250328	123500	10598693450	55700	55800	55800	55600	35
391	20250328	123400	10596743950	55700	55800	55800	55600	1639
392	20250328	123300	10505442550	55800	55700	55800	55700	626
393	20250328	123200	10470548150	55800	55700	55800	55700	504
394	20250328	123100	10442454650	55800	55700	55800	55600	155
395	20250328	123000	10433810450	55800	55700	55800	55600	274
396	20250328	122900	10418546650	55600	55650	55700	55600	131
397	20250328	122800	10411253350	55700	55700	55700	55650	135
398	20250328	122700	10403733950	55700	55700	55700	55650	262
399	20250328	122600	10389140950	55700	55700	55700	55650	293
400	20250328	122500	10372821350	55700	55700	55700	55650	122
401	20250328	122400	10366026000	55700	55700	55700	55650	114
402	20250328	122300	10359676750	55700	55700	55700	55600	227
403	20250328	122200	10347033850	55700	55650	55700	55650	112
404	20250328	122100	10340795600	55700	55600	55700	55600	121
405	20250328	122000	10334056450	55700	55700	55700	55650	20
406	20250328	121900	10332942950	55700	55600	55700	55600	80
407	20250328	121800	10328491950	55700	55700	55700	55600	40
408	20250328	121700	10326264950	55700	55600	55700	55600	17
409	20250328	121600	10325319250	55700	55700	55700	55600	111
410	20250328	121500	10319146550	55700	55600	55700	55600	15
411	20250328	121400	10318311850	55700	55700	55700	55600	28
412	20250328	121300	10316753150	55600	55600	55700	55500	295
413	20250328	121200	10300361250	55600	55700	55700	55550	856
414	20250328	121100	10252765250	55600	55700	55700	55500	4078
415	20250328	121000	10026022750	55650	55800	55800	55600	291
416	20250328	120900	10009814100	55800	55800	55800	55600	324
417	20250328	120800	9991765000	55700	55800	55800	55700	55
418	20250328	120700	9988700100	55600	55700	55700	55600	57
419	20250328	120600	9985526700	55600	55700	55800	55600	67
420	20250328	120500	9981790800	55700	55700	55800	55600	2538
421	20250328	120400	9840419500	55700	55700	55700	55600	932
422	20250328	120300	9788508100	55700	55600	55700	55600	195
423	20250328	120200	9777647500	55700	55700	55700	55700	160
424	20250328	120100	9768735500	55600	55700	55700	55600	140
425	20250328	120000	9760938400	55600	55700	55700	55600	159
426	20250328	115900	9752083000	55700	55600	55700	55600	813
427	20250328	115800	9706812200	55600	55700	55700	55600	58
428	20250328	115700	9703585500	55700	55600	55700	55600	68
429	20250328	115600	9699802000	55700	55700	55700	55600	20
430	20250328	115500	9698688100	55600	55600	55700	55600	174
431	20250328	115400	9688999950	55700	55650	55700	55600	589
432	20250328	115300	9656234750	55700	55700	55700	55650	21
433	20250328	115200	9655065100	55700	55700	55700	55600	114
434	20250328	115100	9648719100	55700	55700	55700	55600	161
435	20250328	115000	9639755500	55700	55700	55800	55700	189
436	20250328	114900	9629225400	55800	55700	55800	55700	1937
437	20250328	114800	9521309000	55700	55800	55900	55700	14468
438	20250328	114700	8714196900	55800	55900	55900	55800	232
439	20250328	114600	8701232000	55900	55900	55900	55800	22
440	20250328	114500	8700002800	55900	55900	55900	55800	192
441	20250328	114400	8689276200	55900	55800	55900	55800	120
442	20250328	114300	8682572300	55800	55800	55900	55800	29
443	20250328	114200	8680952100	55800	55900	55900	55800	505
444	20250328	114100	8652728700	55900	55800	55900	55800	93
445	20250328	114000	8647535000	55900	55900	55900	55800	107
446	20250328	113900	8641557500	55800	55900	55900	55800	178
447	20250328	113800	8631608200	55800	55900	55900	55800	222
448	20250328	113700	8619205600	55800	55900	55900	55800	252
449	20250328	113600	8605122800	55900	55800	55900	55800	317
450	20250328	113500	8587402600	55900	55800	55900	55800	174
451	20250328	113400	8577682800	55900	55800	55900	55800	275
452	20250328	113300	8562314200	55800	55800	55900	55800	216
453	20250328	113200	8550243800	55800	55900	55900	55800	275
454	20250328	113100	8534872100	55900	55900	55900	55800	319
455	20250328	113000	8517044200	55900	55900	55900	55800	886
456	20250328	112900	8467553300	55900	55900	55900	55800	316
457	20250328	112800	8449894700	55900	55900	55900	55800	315
458	20250328	112700	8432292600	55800	55900	55900	55800	213
459	20250328	112600	8420389900	55900	55800	55900	55800	426
460	20250328	112500	8396580550	55800	55900	55900	55800	172
461	20250328	112400	8386966050	55800	55900	55900	55800	119
462	20250328	112300	8380317750	55900	55900	55900	55800	253
463	20250328	112200	8366186350	55900	55800	55900	55800	272
464	20250328	112100	8350984450	55900	55900	55900	55800	517
465	20250328	112000	8322088050	55900	55800	55900	55800	182
466	20250328	111900	8311920350	55800	55900	55900	55800	260
467	20250328	111800	8297391050	55800	55900	55900	55800	193
468	20250328	111700	8286606350	55900	55900	55900	55800	295
469	20250328	111600	8270119650	55900	55900	55900	55800	1555
470	20250328	111500	8183300350	55800	55800	55900	55800	429
471	20250328	111400	8159351550	55800	55900	55900	55800	59
472	20250328	111300	8156057550	55800	55850	55900	55800	54
473	20250328	111200	8153042650	55800	55800	55900	55800	115
474	20250328	111100	8146619150	55800	55800	55850	55800	44
475	20250328	111000	8144163800	55800	55850	55900	55800	263
476	20250328	110900	8129471050	55800	55800	55900	55800	104
477	20250328	110800	8123667050	55800	55850	55900	55700	3975
478	20250328	110700	7901864200	55800	55850	55850	55800	385
479	20250328	110600	7880375050	55850	55800	55850	55800	358
480	20250328	110500	7860382850	55850	55850	55850	55800	230
481	20250328	110400	7847538000	55800	55850	55850	55800	410
482	20250328	110300	7824646400	55850	55850	55850	55800	156
483	20250328	110200	7815941200	55800	55800	55900	55700	1829
484	20250328	110100	7713825850	55700	55800	55800	55700	15
485	20250328	110000	7712989650	55800	55800	55800	55700	101
486	20250328	105900	7707357550	55800	55700	55800	55700	91
487	20250328	105800	7702283150	55700	55800	55800	55700	4852
488	20250328	105700	7431542450	55800	55900	55900	55800	1459
489	20250328	105600	7350077000	55850	55800	55850	55800	316
490	20250328	105500	7332439200	55900	55900	55900	55800	49
491	20250328	105400	7329704000	55900	55900	55900	55800	1054
492	20250328	105300	7270826500	55900	55800	55900	55800	94
493	20250328	105200	7265578600	55900	55900	55900	55800	646
494	20250328	105100	7229481900	55800	55900	55900	55800	503
495	20250328	105000	7201365200	55900	55900	55900	55800	101
496	20250328	104900	7195727700	55900	55900	55900	55800	386
497	20250328	104800	7174154200	55800	55800	55900	55800	595
498	20250328	104700	7140898400	55800	55850	55900	55800	527
499	20250328	104600	7111454700	55900	55800	55900	55800	72
500	20250328	104500	7107436100	55900	55800	55900	55800	497
501	20250328	104400	7079662500	55900	55800	55900	55800	610
502	20250328	104300	7045582900	55900	55900	55900	55800	585
503	20250328	104200	7012892500	55800	55900	55900	55800	231
504	20250328	104100	6999982800	55800	55900	55900	55800	236
505	20250328	104000	6986799200	55800	55800	55900	55800	491
506	20250328	103900	6959353700	55800	55700	55900	55700	1263
507	20250328	103800	6888877700	55700	55700	55800	55700	45
508	20250328	103700	6886370600	55800	55800	55800	55700	504
509	20250328	103600	6858248200	55800	55800	55800	55700	179
510	20250328	103500	6848263400	55800	55800	55800	55700	682
511	20250328	103400	6810211500	55800	55700	55800	55700	279
512	20250328	103300	6794647200	55800	55800	55800	55700	661
513	20250328	103200	6757763900	55700	55800	55800	55700	225
514	20250328	103100	6745214700	55800	55700	55800	55700	268
515	20250328	103000	6730264200	55800	55700	55800	55700	432
516	20250328	102900	6706159100	55700	55800	55800	55700	40
517	20250328	102800	6703930900	55800	55700	55800	55700	393
518	20250328	102700	6682010400	55800	55800	55800	55700	206
519	20250328	102600	6670515800	55700	55750	55800	55700	969
520	20250328	102500	6616449550	55700	55700	55700	55700	32
521	20250328	102400	6614667150	55700	55700	55800	55700	262
522	20250328	102300	6600053200	55700	55700	55800	55700	300
523	20250328	102200	6583335700	55700	55800	55800	55700	682
524	20250328	102100	6545285500	55800	55800	55800	55700	315
525	20250328	102000	6527725700	55800	55800	55800	55700	149
526	20250328	101900	6519420250	55700	55700	55800	55700	338
527	20250328	101800	6500574650	55700	55800	55800	55700	285
528	20250328	101700	6484676550	55800	55700	55800	55700	172
529	20250328	101600	6475083350	55800	55800	55800	55800	251
530	20250328	101500	6461077550	55700	55700	55800	55700	59
531	20250328	101400	6457789400	55700	55700	55700	55700	39
532	20250328	101300	6455617100	55800	55800	55800	55700	418
533	20250328	101200	6432301400	55700	55800	55900	55700	5198
534	20250328	101100	6142246700	55800	55700	55800	55700	1283
535	20250328	101000	6070684700	55700	55800	55800	55700	67
536	20250328	100900	6066949600	55700	55700	55800	55700	191
537	20250328	100800	6056305300	55700	55800	55800	55700	425
538	20250328	100700	6032594700	55800	55800	55800	55700	817
539	20250328	100600	5987009300	55800	55800	55800	55700	20
540	20250328	100500	5985894700	55800	55700	55800	55700	254
541	20250328	100400	5971738300	55700	55800	55800	55700	429
542	20250328	100300	5947805600	55800	55700	55800	55700	39
543	20250328	100200	5945632700	55800	55800	55800	55700	253
544	20250328	100100	5931517650	55750	55700	55800	55700	56
545	20250328	100000	5928397750	55800	55700	55800	55700	1075
546	20250328	095900	5868472750	55700	55700	55800	55700	276
547	20250328	095800	5853072150	55700	55800	55800	55700	334
548	20250328	095700	5834460450	55700	55800	55800	55700	826
549	20250328	095600	5788373950	55800	55700	55800	55700	183
550	20250328	095500	5778166050	55700	55800	55800	55700	724
551	20250328	095400	5737773050	55800	55800	55800	55700	284
552	20250328	095300	5721942350	55700	55800	55800	55700	455
553	20250328	095200	5696557450	55700	55800	55800	55700	201
554	20250328	095100	5685341850	55800	55800	55800	55700	293
555	20250328	095000	5668999550	55700	55800	55800	55700	181
556	20250328	094900	5658903450	55700	55700	55800	55700	565
557	20250328	094800	5627416250	55700	55700	55800	55700	746
558	20250328	094700	5585847950	55800	55750	55800	55700	128
559	20250328	094600	5578708950	55800	55700	55800	55700	182
560	20250328	094500	5568557050	55800	55800	55800	55700	2403
561	20250328	094400	5434470550	55700	55800	55800	55700	228
562	20250328	094300	5421751750	55800	55800	55800	55700	455
563	20250328	094200	5396366350	55800	55800	55800	55700	79
564	20250328	094100	5391958450	55700	55900	55900	55700	3618
565	20250328	094000	5190042550	55900	55800	56000	55800	5475
566	20250328	093900	4883866900	55800	55800	55800	55800	1478
567	20250328	093800	4801394500	55800	55800	55850	55800	718
568	20250328	093700	4761330000	55800	55850	55850	55800	848
569	20250328	093600	4714011450	55800	55800	55900	55800	760
570	20250328	093500	4671601700	55800	55900	55900	55800	5618
571	20250328	093400	4358113750	55800	55800	55900	55800	4331
572	20250328	093300	4116419450	55800	55750	55800	55700	594
573	20250328	093200	4083299950	55700	55700	55750	55700	257
574	20250328	093100	4068977250	55750	55750	55750	55700	445
575	20250328	093000	4044188550	55750	55750	55750	55700	109
576	20250328	092900	4038116350	55700	55700	55700	55700	1753
577	20250328	092800	3940474250	55700	55700	55750	55700	235
578	20250328	092700	3927384650	55700	55700	55700	55650	1792
579	20250328	092600	3827584850	55750	55700	55750	55700	461
580	20250328	092500	3801907000	55750	55700	55750	55650	2739
581	20250328	092400	3649359450	55700	55700	55700	55700	1293
582	20250328	092300	3577339350	55700	55600	55800	55600	9470
583	20250328	092200	3049862450	55600	55650	55700	55600	575
584	20250328	092100	3017892300	55600	55600	55650	55500	3562
585	20250328	092000	2819875000	55650	55600	55650	55600	1064
586	20250328	091900	2760715850	55650	55600	55650	55600	936
587	20250328	091800	2708673400	55600	55600	55650	55500	3990
588	20250328	091700	2486859300	55600	55650	55650	55600	106
589	20250328	091600	2480965200	55600	55600	55600	55500	2372
590	20250328	091500	2349097900	55600	55600	55700	55600	4031
591	20250328	091400	2124973700	55700	55600	55700	55600	764
592	20250328	091300	2082452900	55600	55600	55700	55600	159
593	20250328	091200	2073611800	55600	55600	55600	55600	579
594	20250328	091100	2041419400	55700	55650	55700	55600	1236
595	20250328	091000	1972684650	55600	55700	55700	55600	1304
596	20250328	090900	1900181550	55600	55500	55700	55500	1197
597	20250328	090800	1833641350	55600	55600	55700	55500	6277
598	20250328	090700	1484623000	55600	55600	55700	55600	1755
599	20250328	090600	1386953000	55600	55700	55700	55600	861
600	20250328	090500	1339036700	55700	55700	55700	55600	744
601	20250328	090400	1297608400	55700	55500	55700	55400	7388
602	20250328	090300	886841700	55500	55400	55500	55400	1558
603	20250328	090200	800386100	55500	55500	55500	55400	1432
604	20250328	090100	720964300	55500	55500	55600	55400	2745
605	20250328	090000	568715700	55600	55400	55600	55400	10254