KissMeData/062040/min/candle-20250327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250327	194100	20365794600	55600	55600	55600	55600	10310
3	20250327	194000	20365794600	55600	55600	55600	55600	0
4	20250327	193900	20365794600	55600	55600	55600	55600	0
5	20250327	193800	20365794600	55600	55600	55600	55600	0
6	20250327	193700	20365794600	55600	55600	55600	55600	0
7	20250327	193600	20365794600	55600	55600	55600	55600	0
8	20250327	193500	20365794600	55600	55600	55600	55600	0
9	20250327	193400	20365794600	55600	55600	55600	55600	0
10	20250327	193300	20365794600	55600	55600	55600	55600	0
11	20250327	193200	20365794600	55600	55600	55600	55600	0
12	20250327	193100	20365794600	55600	55600	55600	55600	0
13	20250327	193000	20365794600	55600	55600	55600	55600	0
14	20250327	192900	20365794600	55600	55600	55600	55600	0
15	20250327	192800	20365794600	55600	55600	55600	55600	0
16	20250327	192700	20365794600	55600	55600	55600	55600	0
17	20250327	192600	20365794600	55600	55600	55600	55600	0
18	20250327	192500	20365794600	55600	55600	55600	55600	0
19	20250327	192400	20365794600	55600	55600	55600	55600	0
20	20250327	192300	20365794600	55600	55600	55600	55600	0
21	20250327	192200	20365794600	55600	55600	55600	55600	0
22	20250327	192100	20365794600	55600	55600	55600	55600	0
23	20250327	192000	20365794600	55600	55600	55600	55600	0
24	20250327	191900	20365794600	55600	55600	55600	55600	0
25	20250327	191800	20365794600	55600	55600	55600	55600	0
26	20250327	191700	20365794600	55600	55600	55600	55600	0
27	20250327	191600	20365794600	55600	55600	55600	55600	0
28	20250327	191500	20365794600	55600	55600	55600	55600	0
29	20250327	191400	20365794600	55600	55600	55600	55600	0
30	20250327	191300	20365794600	55600	55600	55600	55600	0
31	20250327	191200	20365794600	55600	55600	55600	55600	0
32	20250327	191100	20365794600	55600	55600	55600	55600	10310
33	20250327	191000	20365794600	55600	55600	55600	55600	0
34	20250327	190900	20365794600	55600	55600	55600	55600	0
35	20250327	190800	20365794600	55600	55600	55600	55600	0
36	20250327	190700	20365794600	55600	55600	55600	55600	0
37	20250327	190600	20365794600	55600	55600	55600	55600	0
38	20250327	190500	20365794600	55600	55600	55600	55600	0
39	20250327	190400	20365794600	55600	55600	55600	55600	0
40	20250327	190300	20365794600	55600	55600	55600	55600	0
41	20250327	190200	20365794600	55600	55600	55600	55600	0
42	20250327	190100	20365794600	55600	55600	55600	55600	0
43	20250327	190000	20365794600	55600	55600	55600	55600	0
44	20250327	185900	20365794600	55600	55600	55600	55600	0
45	20250327	185800	20365794600	55600	55600	55600	55600	0
46	20250327	185700	20365794600	55600	55600	55600	55600	0
47	20250327	185600	20365794600	55600	55600	55600	55600	0
48	20250327	185500	20365794600	55600	55600	55600	55600	0
49	20250327	185400	20365794600	55600	55600	55600	55600	0
50	20250327	185300	20365794600	55600	55600	55600	55600	0
51	20250327	185200	20365794600	55600	55600	55600	55600	0
52	20250327	185100	20365794600	55600	55600	55600	55600	0
53	20250327	185000	20365794600	55600	55600	55600	55600	0
54	20250327	184900	20365794600	55600	55600	55600	55600	0
55	20250327	184800	20365794600	55600	55600	55600	55600	0
56	20250327	184700	20365794600	55600	55600	55600	55600	0
57	20250327	184600	20365794600	55600	55600	55600	55600	0
58	20250327	184500	20365794600	55600	55600	55600	55600	0
59	20250327	184400	20365794600	55600	55600	55600	55600	0
60	20250327	184300	20365794600	55600	55600	55600	55600	0
61	20250327	184200	20365794600	55600	55600	55600	55600	0
62	20250327	184100	20365794600	55600	55600	55600	55600	10310
63	20250327	184000	20365794600	55600	55600	55600	55600	0
64	20250327	183900	20365794600	55600	55600	55600	55600	0
65	20250327	183800	20365794600	55600	55600	55600	55600	0
66	20250327	183700	20365794600	55600	55600	55600	55600	0
67	20250327	183600	20365794600	55600	55600	55600	55600	0
68	20250327	183500	20365794600	55600	55600	55600	55600	0
69	20250327	183400	20365794600	55600	55600	55600	55600	0
70	20250327	183300	20365794600	55600	55600	55600	55600	0
71	20250327	183200	20365794600	55600	55600	55600	55600	0
72	20250327	183100	20365794600	55600	55600	55600	55600	0
73	20250327	183000	20365794600	55600	55600	55600	55600	0
74	20250327	182900	20365794600	55600	55600	55600	55600	0
75	20250327	182800	20365794600	55600	55600	55600	55600	0
76	20250327	182700	20365794600	55600	55600	55600	55600	0
77	20250327	182600	20365794600	55600	55600	55600	55600	0
78	20250327	182500	20365794600	55600	55600	55600	55600	0
79	20250327	182400	20365794600	55600	55600	55600	55600	0
80	20250327	182300	20365794600	55600	55600	55600	55600	0
81	20250327	182200	20365794600	55600	55600	55600	55600	0
82	20250327	182100	20365794600	55600	55600	55600	55600	0
83	20250327	182000	20365794600	55600	55600	55600	55600	0
84	20250327	181900	20365794600	55600	55600	55600	55600	0
85	20250327	181800	20365794600	55600	55600	55600	55600	0
86	20250327	181700	20365794600	55600	55600	55600	55600	0
87	20250327	181600	20365794600	55600	55600	55600	55600	0
88	20250327	181500	20365794600	55600	55600	55600	55600	0
89	20250327	181400	20365794600	55600	55600	55600	55600	0
90	20250327	181300	20365794600	55600	55600	55600	55600	0
91	20250327	181200	20365794600	55600	55600	55600	55600	0
92	20250327	181100	20365794600	55600	55600	55600	55600	10310
93	20250327	181000	20365794600	55600	55600	55600	55600	0
94	20250327	180900	20365794600	55600	55600	55600	55600	0
95	20250327	180800	20365794600	55600	55600	55600	55600	0
96	20250327	180700	20365794600	55600	55600	55600	55600	0
97	20250327	180600	20365794600	55600	55600	55600	55600	0
98	20250327	180500	20365794600	55600	55600	55600	55600	0
99	20250327	180400	20365794600	55600	55600	55600	55600	0
100	20250327	180300	20365794600	55600	55600	55600	55600	0
101	20250327	180200	20365794600	55600	55600	55600	55600	0
102	20250327	180100	20365794600	55600	55600	55600	55600	0
103	20250327	180000	20365794600	55600	55600	55600	55600	0
104	20250327	175900	20365794600	55600	55600	55600	55600	0
105	20250327	175800	20365794600	55600	55600	55600	55600	0
106	20250327	175700	20365794600	55600	55600	55600	55600	0
107	20250327	175600	20365794600	55600	55600	55600	55600	0
108	20250327	175500	20365794600	55600	55600	55600	55600	0
109	20250327	175400	20365794600	55600	55600	55600	55600	0
110	20250327	175300	20365794600	55600	55600	55600	55600	0
111	20250327	175200	20365794600	55600	55600	55600	55600	0
112	20250327	175100	20365794600	55600	55600	55600	55600	0
113	20250327	175000	20365794600	55600	55600	55600	55600	0
114	20250327	174900	20365794600	55600	55600	55600	55600	0
115	20250327	174800	20365794600	55600	55600	55600	55600	0
116	20250327	174700	20365794600	55600	55600	55600	55600	0
117	20250327	174600	20365794600	55600	55600	55600	55600	0
118	20250327	174500	20365794600	55600	55600	55600	55600	0
119	20250327	174400	20365794600	55600	55600	55600	55600	0
120	20250327	174300	20365794600	55600	55600	55600	55600	0
121	20250327	174200	20365794600	55600	55600	55600	55600	0
122	20250327	174100	20365794600	55600	55600	55600	55600	10310
123	20250327	174000	20365794600	55600	55600	55600	55600	0
124	20250327	173900	20365794600	55600	55600	55600	55600	0
125	20250327	173800	20365794600	55600	55600	55600	55600	0
126	20250327	173700	20365794600	55600	55600	55600	55600	0
127	20250327	173600	20365794600	55600	55600	55600	55600	0
128	20250327	173500	20365794600	55600	55600	55600	55600	0
129	20250327	173400	20365794600	55600	55600	55600	55600	0
130	20250327	173300	20365794600	55600	55600	55600	55600	0
131	20250327	173200	20365794600	55600	55600	55600	55600	0
132	20250327	173100	20365794600	55600	55600	55600	55600	0
133	20250327	173000	20365794600	55600	55600	55600	55600	0
134	20250327	172900	20365794600	55600	55600	55600	55600	0
135	20250327	172800	20365794600	55600	55600	55600	55600	0
136	20250327	172700	20365794600	55600	55600	55600	55600	0
137	20250327	172600	20365794600	55600	55600	55600	55600	0
138	20250327	172500	20365794600	55600	55600	55600	55600	0
139	20250327	172400	20365794600	55600	55600	55600	55600	0
140	20250327	172300	20365794600	55600	55600	55600	55600	0
141	20250327	172200	20365794600	55600	55600	55600	55600	0
142	20250327	172100	20365794600	55600	55600	55600	55600	0
143	20250327	172000	20365794600	55600	55600	55600	55600	0
144	20250327	171900	20365794600	55600	55600	55600	55600	0
145	20250327	171800	20365794600	55600	55600	55600	55600	0
146	20250327	171700	20365794600	55600	55600	55600	55600	0
147	20250327	171600	20365794600	55600	55600	55600	55600	0
148	20250327	171500	20365794600	55600	55600	55600	55600	0
149	20250327	171400	20365794600	55600	55600	55600	55600	0
150	20250327	171300	20365794600	55600	55600	55600	55600	0
151	20250327	171200	20365794600	55600	55600	55600	55600	0
152	20250327	171100	20365794600	55600	55600	55600	55600	10310
153	20250327	171000	20365794600	55600	55600	55600	55600	0
154	20250327	170900	20365794600	55600	55600	55600	55600	0
155	20250327	170800	20365794600	55600	55600	55600	55600	0
156	20250327	170700	20365794600	55600	55600	55600	55600	0
157	20250327	170600	20365794600	55600	55600	55600	55600	0
158	20250327	170500	20365794600	55600	55600	55600	55600	0
159	20250327	170400	20365794600	55600	55600	55600	55600	0
160	20250327	170300	20365794600	55600	55600	55600	55600	0
161	20250327	170200	20365794600	55600	55600	55600	55600	0
162	20250327	170100	20365794600	55600	55600	55600	55600	0
163	20250327	170000	20365794600	55600	55600	55600	55600	0
164	20250327	165900	20365794600	55600	55600	55600	55600	0
165	20250327	165800	20365794600	55600	55600	55600	55600	0
166	20250327	165700	20365794600	55600	55600	55600	55600	0
167	20250327	165600	20365794600	55600	55600	55600	55600	0
168	20250327	165500	20365794600	55600	55600	55600	55600	0
169	20250327	165400	20365794600	55600	55600	55600	55600	0
170	20250327	165300	20365794600	55600	55600	55600	55600	0
171	20250327	165200	20365794600	55600	55600	55600	55600	0
172	20250327	165100	20365794600	55600	55600	55600	55600	0
173	20250327	165000	20365794600	55600	55600	55600	55600	0
174	20250327	164900	20365794600	55600	55600	55600	55600	0
175	20250327	164800	20365794600	55600	55600	55600	55600	0
176	20250327	164700	20365794600	55600	55600	55600	55600	0
177	20250327	164600	20365794600	55600	55600	55600	55600	0
178	20250327	164500	20365794600	55600	55600	55600	55600	0
179	20250327	164400	20365794600	55600	55600	55600	55600	0
180	20250327	164300	20365794600	55600	55600	55600	55600	0
181	20250327	164200	20365794600	55600	55600	55600	55600	0
182	20250327	164100	20365794600	55600	55600	55600	55600	10310
183	20250327	164000	20365794600	55600	55600	55600	55600	0
184	20250327	163900	20365794600	55600	55600	55600	55600	0
185	20250327	163800	20365794600	55600	55600	55600	55600	0
186	20250327	163700	20365794600	55600	55600	55600	55600	0
187	20250327	163600	20365794600	55600	55600	55600	55600	0
188	20250327	163500	20365794600	55600	55600	55600	55600	0
189	20250327	163400	20365794600	55600	55600	55600	55600	0
190	20250327	163300	20365794600	55600	55600	55600	55600	0
191	20250327	163200	20365794600	55600	55600	55600	55600	0
192	20250327	163100	20365794600	55600	55600	55600	55600	0
193	20250327	163000	20365794600	55600	55600	55600	55600	0
194	20250327	162900	20365794600	55600	55600	55600	55600	0
195	20250327	162800	20365794600	55600	55600	55600	55600	0
196	20250327	162700	20365794600	55600	55600	55600	55600	0
197	20250327	162600	20365794600	55600	55600	55600	55600	0
198	20250327	162500	20365794600	55600	55600	55600	55600	0
199	20250327	162400	20365794600	55600	55600	55600	55600	0
200	20250327	162300	20365794600	55600	55600	55600	55600	0
201	20250327	162200	20365794600	55600	55600	55600	55600	0
202	20250327	162100	20365794600	55600	55600	55600	55600	0
203	20250327	162000	20365794600	55600	55600	55600	55600	0
204	20250327	161900	20365794600	55600	55600	55600	55600	0
205	20250327	161800	20365794600	55600	55600	55600	55600	0
206	20250327	161700	20365794600	55600	55600	55600	55600	0
207	20250327	161600	20365794600	55600	55600	55600	55600	0
208	20250327	161500	20365794600	55600	55600	55600	55600	0
209	20250327	161400	20365794600	55600	55600	55600	55600	0
210	20250327	161300	20365794600	55600	55600	55600	55600	0
211	20250327	161200	20365794600	55600	55600	55600	55600	0
212	20250327	161100	20365794600	55600	55600	55600	55600	10310
213	20250327	161000	20365794600	55600	55600	55600	55600	0
214	20250327	160900	20365794600	55600	55600	55600	55600	0
215	20250327	160800	20365794600	55600	55600	55600	55600	0
216	20250327	160700	20365794600	55600	55600	55600	55600	0
217	20250327	160600	20365794600	55600	55600	55600	55600	0
218	20250327	160500	20365794600	55600	55600	55600	55600	0
219	20250327	160400	20365794600	55600	55600	55600	55600	0
220	20250327	160300	20365794600	55600	55600	55600	55600	0
221	20250327	160200	20365794600	55600	55600	55600	55600	0
222	20250327	160100	20365794600	55600	55600	55600	55600	0
223	20250327	160000	20365794600	55600	55600	55600	55600	0
224	20250327	155900	20365794600	55600	55600	55600	55600	0
225	20250327	155800	20365794600	55600	55600	55600	55600	0
226	20250327	155700	20365794600	55600	55600	55600	55600	0
227	20250327	155600	20365794600	55600	55600	55600	55600	0
228	20250327	155500	20365794600	55600	55600	55600	55600	0
229	20250327	155400	20365794600	55600	55600	55600	55600	0
230	20250327	155300	20365794600	55600	55600	55600	55600	0
231	20250327	155200	20365794600	55600	55600	55600	55600	0
232	20250327	155100	20365794600	55600	55600	55600	55600	0
233	20250327	155000	20365794600	55600	55600	55600	55600	0
234	20250327	154900	20365794600	55600	55600	55600	55600	0
235	20250327	154800	20365794600	55600	55600	55600	55600	0
236	20250327	154700	20365794600	55600	55600	55600	55600	0
237	20250327	154600	20365794600	55600	55600	55600	55600	0
238	20250327	154500	20365794600	55600	55600	55600	55600	0
239	20250327	154400	20365794600	55600	55600	55600	55600	0
240	20250327	154300	20365794600	55600	55600	55600	55600	0
241	20250327	154200	20365794600	55600	55600	55600	55600	0
242	20250327	154100	20365794600	55600	55600	55600	55600	10310
243	20250327	154000	20365794600	55600	55600	55600	55600	0
244	20250327	153900	20365794600	55600	55600	55600	55600	0
245	20250327	153800	20365794600	55600	55600	55600	55600	0
246	20250327	153700	20365794600	55600	55600	55600	55600	0
247	20250327	153600	20365794600	55600	55600	55600	55600	0
248	20250327	153500	20365794600	55600	55600	55600	55600	0
249	20250327	153400	20365794600	55600	55600	55600	55600	0
250	20250327	153300	20365794600	55600	55600	55600	55600	0
251	20250327	153200	20365794600	55600	55600	55600	55600	0
252	20250327	153100	20365794600	55600	55600	55600	55600	0
253	20250327	153000	20365794600	55600	55600	55600	55600	10310
254	20250327	152900	19792558600	55700	55700	55700	55700	0
255	20250327	152800	19792558600	55700	55700	55700	55700	0
256	20250327	152700	19792558600	55700	55700	55700	55700	0
257	20250327	152600	19792558600	55700	55700	55700	55700	0
258	20250327	152500	19792558600	55700	55700	55700	55700	0
259	20250327	152400	19792558600	55700	55700	55700	55700	0
260	20250327	152300	19792558600	55700	55700	55700	55700	0
261	20250327	152200	19792558600	55700	55700	55700	55700	0
262	20250327	152100	19792558600	55700	55700	55700	55700	0
263	20250327	152000	19792558600	55700	55700	55700	55700	0
264	20250327	151900	19792558600	55700	55600	55800	55600	600
265	20250327	151800	19759135450	55700	55600	55700	55500	866
266	20250327	151700	19710966150	55600	55600	55700	55500	2032
267	20250327	151600	19598141750	55700	55700	55700	55500	1125
268	20250327	151500	19535569250	55700	55600	55700	55500	2337
269	20250327	151400	19405551150	55600	55600	55600	55500	1893
270	20250327	151300	19300320350	55700	55600	55700	55500	2106
271	20250327	151200	19183151700	55600	55600	55700	55500	2667
272	20250327	151100	19034906800	55700	55600	55700	55500	1958
273	20250327	151000	18926073800	55700	55600	55700	55500	1230
274	20250327	150900	18857677700	55700	55600	55700	55600	1036
275	20250327	150800	18800047800	55600	55700	55800	55600	2657
276	20250327	150700	18652054600	55700	55700	55800	55700	2099
277	20250327	150600	18535109000	55700	55700	55700	55700	1099
278	20250327	150500	18473894700	55700	55700	55700	55600	1807
279	20250327	150400	18373298150	55700	55600	55800	55600	1453
280	20250327	150300	18292403150	55600	55600	55700	55600	3053
281	20250327	150200	18122429950	55600	55500	55700	55500	1448
282	20250327	150100	18041970700	55500	55500	55700	55500	1079
283	20250327	150000	17982007200	55600	55500	55700	55500	2248
284	20250327	145900	17857227000	55500	55500	55600	55500	1854
285	20250327	145800	17754311000	55500	55700	55700	55500	1259
286	20250327	145700	17684384800	55700	55600	55700	55500	6441
287	20250327	145600	17326730900	55600	55600	55700	55600	1072
288	20250327	145500	17267122000	55600	55600	55700	55600	1212
289	20250327	145400	17199734000	55600	55600	55700	55600	1339
290	20250327	145300	17125270400	55700	55600	55700	55600	1210
291	20250327	145200	17057988800	55600	55600	55700	55600	2616
292	20250327	145100	16912538000	55600	55600	55700	55600	992
293	20250327	145000	16857344100	55700	55700	55700	55600	1144
294	20250327	144900	16793692150	55700	55700	55800	55600	2627
295	20250327	144800	16647411650	55700	55600	55800	55600	1596
296	20250327	144700	16558524450	55600	55600	55700	55600	1067
297	20250327	144600	16499164350	55600	55700	55700	55600	947
298	20250327	144500	16446476550	55700	55700	55800	55700	1845
299	20250327	144400	16343708250	55700	55700	55800	55700	858
300	20250327	144300	16295915750	55700	55800	55800	55700	1055
301	20250327	144200	16237140850	55700	55700	55800	55700	1242
302	20250327	144100	16167937450	55700	55700	55800	55600	1121
303	20250327	144000	16105498950	55700	55700	55800	55600	1594
304	20250327	143900	16016710450	55700	55700	55800	55600	1306
305	20250327	143800	15943965950	55700	55700	55800	55600	2660
306	20250327	143700	15795765250	55800	55700	55800	55700	1664
307	20250327	143600	15703079350	55700	55700	55800	55600	1692
308	20250327	143500	15608865100	55700	55800	55800	55600	2138
309	20250327	143400	15489782950	55800	55700	55800	55700	1061
310	20250327	143300	15430674750	55700	55700	55800	55700	1539
311	20250327	143200	15344905850	55700	55800	55800	55700	1364
312	20250327	143100	15268893450	55800	55800	55900	55700	1655
313	20250327	143000	15176557450	55800	55800	55900	55800	953
314	20250327	142900	15123378150	55800	55900	55900	55800	366
315	20250327	142800	15102943300	55900	55900	56000	55850	902
316	20250327	142700	15052519700	55850	55800	55900	55800	852
317	20250327	142600	15004973900	55800	55900	56000	55800	922
318	20250327	142500	14953433700	55900	55900	56000	55900	1018
319	20250327	142400	14896523600	56000	56000	56000	55900	1655
320	20250327	142300	14803871400	56100	56000	56100	56000	413
321	20250327	142200	14780742650	56000	56000	56100	56000	210
322	20250327	142100	14768970800	56000	56000	56100	56000	716
323	20250327	142000	14728855700	56100	56000	56100	56000	515
324	20250327	141900	14700004400	56000	56000	56100	56000	332
325	20250327	141800	14681408700	56000	56100	56100	56000	213
326	20250327	141700	14669474200	56100	56100	56200	56000	1742
327	20250327	141600	14571850500	56100	56100	56200	56100	225
328	20250327	141500	14559227300	56200	56100	56200	56100	418
329	20250327	141400	14535769700	56100	56200	56200	56100	382
330	20250327	141300	14514333350	56200	56100	56200	56100	104
331	20250327	141200	14508497750	56100	56200	56200	56100	501
332	20250327	141100	14480377650	56100	56100	56200	56100	263
333	20250327	141000	14465605350	56100	56100	56200	56100	357
334	20250327	140900	14445568050	56100	56200	56200	56100	401
335	20250327	140800	14423046750	56200	56100	56200	56100	174
336	20250327	140700	14413279950	56200	56300	56300	56100	1137
337	20250327	140600	14349382750	56300	56300	56400	56200	984
338	20250327	140500	14293996150	56300	56300	56400	56300	465
339	20250327	140400	14267812850	56300	56300	56400	56300	431
340	20250327	140300	14243541450	56300	56300	56400	56300	101
341	20250327	140200	14237854350	56400	56300	56400	56200	201
342	20250327	140100	14226538950	56200	56200	56300	56200	527
343	20250327	140000	14196908950	56300	56400	56400	56200	749
344	20250327	135900	14154739350	56300	56300	56400	56300	292
345	20250327	135800	14138299050	56400	56300	56400	56300	369
346	20250327	135700	14117520350	56300	56300	56400	56300	856
347	20250327	135600	14069326850	56400	56400	56400	56300	368
348	20250327	135500	14048606250	56300	56300	56400	56300	429
349	20250327	135400	14024430450	56300	56300	56400	56300	247
350	20250327	135300	14010521550	56300	56300	56400	56300	1087
351	20250327	135200	13949307550	56300	56300	56400	56300	511
352	20250327	135100	13920498150	56400	56400	56400	56300	762
353	20250327	135000	13877574350	56300	56400	56500	56300	793
354	20250327	134900	13832843750	56400	56500	56500	56300	742
355	20250327	134800	13790996150	56400	56400	56500	56400	304
356	20250327	134700	13773843150	56500	56300	56500	56300	358
357	20250327	134600	13753658650	56400	56400	56500	56400	1084
358	20250327	134500	13692520450	56400	56300	56500	56300	316
359	20250327	134400	13674708100	56300	56400	56500	56300	114
360	20250327	134300	13668286900	56400	56500	56500	56300	1085
361	20250327	134200	13607110300	56400	56600	56600	56400	1968
362	20250327	134100	13495917500	56600	56500	56600	56400	883
363	20250327	134000	13445970700	56500	56400	56500	56400	712
364	20250327	133900	13405748400	56500	56300	56500	56300	351
365	20250327	133800	13385945500	56300	56200	56400	56200	625
366	20250327	133700	13350739000	56200	56200	56300	56200	332
367	20250327	133600	13332060200	56300	56200	56300	56200	385
368	20250327	133500	13310400100	56300	56100	56300	56100	1150
369	20250327	133400	13245767000	56100	56100	56200	56100	390
370	20250327	133300	13223858700	56100	56000	56200	56000	244
371	20250327	133200	13210172400	56000	56100	56200	56000	756
372	20250327	133100	13167761200	56000	56100	56200	56000	436
373	20250327	133000	13143291000	56100	56000	56100	56000	624
374	20250327	132900	13108319600	56100	55900	56100	55900	2400
375	20250327	132800	12973886800	55900	55900	56000	55900	659
376	20250327	132700	12937023500	55900	55900	56000	55900	124
377	20250327	132600	12930091300	55900	56000	56000	55900	143
378	20250327	132500	12922097400	55900	55900	56000	55900	497
379	20250327	132400	12894311600	55900	55900	55900	55900	272
380	20250327	132300	12879106800	55900	55900	56000	55900	170
381	20250327	132200	12869600400	56000	55900	56000	55900	157
382	20250327	132100	12860819700	55900	55800	56000	55800	126
383	20250327	132000	12853782900	55900	55800	55900	55800	569
384	20250327	131900	12822014800	55800	55800	55950	55800	731
385	20250327	131800	12781156650	55900	55800	55900	55800	891
386	20250327	131700	12731420650	55900	55900	56000	55800	591
387	20250327	131600	12698409450	55900	55900	56000	55900	282
388	20250327	131500	12682639750	55900	55900	56000	55900	282
389	20250327	131400	12666862450	55900	55900	56000	55900	1301
390	20250327	131300	12594116150	56000	56000	56000	55900	152
391	20250327	131200	12585612950	55900	56000	56100	55900	375
392	20250327	131100	12564617050	56000	56000	56100	55900	463
393	20250327	131000	12538687850	56000	55900	56000	55900	2789
394	20250327	130900	12382753450	56000	55900	56000	55900	162
395	20250327	130800	12373686550	56000	56000	56000	55900	206
396	20250327	130700	12362153050	56000	56000	56100	55900	195
397	20250327	130600	12351238350	56000	56000	56000	55900	194
398	20250327	130500	12340380050	56000	55900	56000	55900	243
399	20250327	130400	12326786750	56000	55900	56000	55900	74
400	20250327	130300	12322648250	56000	56000	56100	55900	334
401	20250327	130200	12303944650	56000	56100	56100	55900	548
402	20250327	130100	12273237350	56000	56000	56100	56000	216
403	20250327	130000	12261139150	56000	56000	56100	56000	128
404	20250327	125900	12253969050	56000	55900	56100	55900	348
405	20250327	125800	12234487050	56000	56000	56100	55900	839
406	20250327	125700	12187503250	56000	56100	56100	56000	106
407	20250327	125600	12181566850	56000	56000	56000	56000	304
408	20250327	125500	12164542850	56000	56000	56100	56000	218
409	20250327	125400	12152331450	56000	56000	56100	56000	246
410	20250327	125300	12138545450	56000	55900	56100	55900	157
411	20250327	125200	12129755650	55900	56000	56000	55900	430
412	20250327	125100	12105682750	56000	55900	56000	55900	370
413	20250327	125000	12084972150	55900	55900	56000	55900	458
414	20250327	124900	12059337650	55900	55900	56000	55900	332
415	20250327	124800	12040775950	55900	56000	56000	55900	171
416	20250327	124700	12031213450	55900	55900	55900	55900	111
417	20250327	124600	12025008550	55900	55900	55900	55900	42
418	20250327	124500	12022660750	56000	55900	56000	55900	566
419	20250327	124400	11991017950	56000	56000	56100	55900	101
420	20250327	124300	11985363550	56000	56000	56000	55900	253
421	20250327	124200	11971205950	56000	56100	56100	55900	1180
422	20250327	124100	11905208850	56000	56000	56100	56000	102
423	20250327	124000	11899490450	56000	56100	56100	55900	830
424	20250327	123900	11853012650	56000	56000	56100	56000	705
425	20250327	123800	11813529750	56000	56000	56100	56000	749
426	20250327	123700	11771583450	56000	56000	56100	56000	99
427	20250327	123600	11766035950	56100	56000	56100	56000	56
428	20250327	123500	11762897950	56000	55900	56100	55900	348
429	20250327	123400	11743411550	56000	56000	56000	55900	731
430	20250327	123300	11702481550	56000	56000	56100	55900	655
431	20250327	123200	11665802750	55900	55900	56000	55900	223
432	20250327	123100	11653333150	55900	55900	56000	55900	147
433	20250327	123000	11645114300	55900	56000	56100	55900	681
434	20250327	122900	11607029000	56000	56000	56100	56000	61
435	20250327	122800	11603612500	56000	56000	56100	55900	235
436	20250327	122700	11590454000	56100	56000	56100	55900	438
437	20250327	122600	11565924800	56000	56000	56100	56000	223
438	20250327	122500	11553430600	56000	55900	56000	55900	153
439	20250327	122400	11544868000	56000	55900	56000	55900	825
440	20250327	122300	11498710500	55900	56000	56000	55900	258
441	20250327	122200	11484277700	56100	56000	56100	56000	1188
442	20250327	122100	11417713600	56000	56000	56100	56000	78
443	20250327	122000	11413345500	56000	56050	56100	56000	62
444	20250327	121900	11409872100	56100	56050	56100	56050	124
445	20250327	121800	11402918100	56100	56000	56100	56000	376
446	20250327	121700	11381832900	56000	56050	56100	56000	87
447	20250327	121600	11376959050	56050	56050	56100	56000	246
448	20250327	121500	11363179450	56100	56000	56100	56000	380
449	20250327	121400	11341894050	56000	56000	56000	55900	406
450	20250327	121300	11319163050	56000	56000	56100	55900	1229
451	20250327	121200	11250341250	56000	56000	56000	55950	49
452	20250327	121100	11247597350	55900	55900	56000	55900	93
453	20250327	121000	11242398250	55900	55900	56000	55900	191
454	20250327	120900	11231712150	55900	55900	56000	55900	1548
455	20250327	120800	11145077150	56000	55800	56100	55800	273
456	20250327	120700	11129808250	55800	56000	56100	55800	6733
457	20250327	120600	10753386150	56000	56100	56100	56000	13
458	20250327	120500	10752657850	56000	56000	56100	56000	352
459	20250327	120400	10732938550	56000	56000	56100	56000	208
460	20250327	120300	10721276250	56000	56200	56200	56000	432
461	20250327	120200	10697032150	56100	56100	56200	56100	133
462	20250327	120100	10689559150	56100	56100	56100	56000	514
463	20250327	120000	10660727000	56100	56000	56100	56000	383
464	20250327	115900	10639246700	56100	56000	56100	56000	105
465	20250327	115800	10633363450	56000	56000	56100	56000	422
466	20250327	115700	10609695850	56100	56000	56100	56000	546
467	20250327	115600	10579099350	56000	56000	56100	56000	361
468	20250327	115500	10558883050	56000	56000	56100	56000	170
469	20250327	115400	10549359600	56100	56000	56100	56000	179
470	20250327	115300	10539321400	56000	56000	56000	56000	37
471	20250327	115200	10537249400	56000	56000	56100	56000	169
472	20250327	115100	10527779700	56000	56000	56100	56000	442
473	20250327	115000	10503022000	56000	56000	56100	56000	99
474	20250327	114900	10497476800	56000	56000	56100	56000	145
475	20250327	114800	10489356700	56000	56000	56100	56000	186
476	20250327	114700	10478926600	56100	56100	56100	56000	316
477	20250327	114600	10461200400	56100	56100	56200	56100	117
478	20250327	114500	10454636500	56100	56100	56100	56000	860
479	20250327	114400	10406416700	56100	56100	56200	56100	661
480	20250327	114300	10369331900	56100	56200	56200	56100	44
481	20250327	114200	10366863100	56100	56100	56200	56000	241
482	20250327	114100	10353345300	56100	56000	56100	56000	353
483	20250327	114000	10333567000	56100	56050	56100	56000	183
484	20250327	113900	10323312500	56100	56100	56100	56000	122
485	20250327	113800	10316473800	56100	56100	56200	56100	236
486	20250327	113700	10303230800	56100	56100	56200	56000	269
487	20250327	113600	10288139900	56000	56100	56100	56000	821
488	20250327	113500	10242083700	56100	56000	56200	56000	239
489	20250327	113400	10228672200	56100	56000	56100	56000	506
490	20250327	113300	10200309400	56000	56000	56100	56000	209
491	20250327	113200	10188600900	56000	56000	56100	55900	538
492	20250327	113100	10158482700	55900	56000	56100	55900	1173
493	20250327	113000	10092793900	56100	55900	56100	55900	785
494	20250327	112900	10048897200	56000	56000	56100	55900	1055
495	20250327	112800	9989806800	56100	56000	56100	56000	258
496	20250327	112700	9975352900	56000	56000	56100	56000	463
497	20250327	112600	9949423300	56000	56000	56100	56000	691
498	20250327	112500	9910717500	56100	56000	56100	55900	1226
499	20250327	112400	9842063700	56000	56100	56100	56000	7241
500	20250327	112300	9436363500	56100	56100	56200	56100	72
501	20250327	112200	9432320050	56100	56250	56300	56100	1812
502	20250327	112100	9330566150	56200	56200	56300	56200	1209
503	20250327	112000	9262617350	56200	56400	56400	56200	741
504	20250327	111900	9220942150	56400	56300	56400	56200	626
505	20250327	111800	9185693450	56300	56300	56400	56300	560
506	20250327	111700	9154162050	56300	56300	56400	56300	317
507	20250327	111600	9136285800	56400	56300	56400	56200	786
508	20250327	111500	9092027100	56200	56200	56300	56200	128
509	20250327	111400	9084828700	56200	56200	56300	56200	349
510	20250327	111300	9065209900	56200	56300	56300	56200	171
511	20250327	111200	9055598600	56300	56300	56400	56200	677
512	20250327	111100	9017484700	56300	56300	56400	56200	671
513	20250327	111000	8979709800	56300	56400	56400	56300	2922
514	20250327	110900	8815064150	56500	56400	56500	56400	124
515	20250327	110800	8808070450	56400	56500	56500	56400	4799
516	20250327	110700	8536985300	56500	56500	56600	56500	659
517	20250327	110600	8499747450	56600	56600	56600	56500	589
518	20250327	110500	8466458850	56500	56500	56600	56500	939
519	20250327	110400	8413393950	56500	56500	56600	56500	687
520	20250327	110300	8374552650	56500	56550	56600	56500	491
521	20250327	110200	8346784350	56600	56600	56600	56500	194
522	20250327	110100	8335811050	56500	56500	56600	56500	540
523	20250327	110000	8305251050	56500	56500	56600	56500	67
524	20250327	105900	8301464850	56500	56600	56600	56500	302
525	20250327	105800	8284386950	56500	56500	56600	56500	184
526	20250327	105700	8273980850	56600	56550	56600	56500	126
527	20250327	105600	8266856300	56600	56600	56600	56500	291
528	20250327	105500	8250399900	56600	56600	56700	56500	1434
529	20250327	105400	8169235900	56600	56600	56700	56600	172
530	20250327	105300	8159491900	56700	56700	56700	56600	195
531	20250327	105200	8148444700	56700	56600	56800	56600	273
532	20250327	105100	8132960800	56600	56600	56800	56600	754
533	20250327	105000	8090249600	56600	56600	56700	56600	286
534	20250327	104900	8074053150	56700	56550	56700	56500	2398
535	20250327	104800	7938361000	56500	56500	56600	56500	160
536	20250327	104700	7929317600	56500	56500	56550	56500	255
537	20250327	104600	7914910050	56500	56600	56600	56500	123
538	20250327	104500	7907958950	56500	56400	56600	56400	684
539	20250327	104400	7869336850	56500	56500	56600	56400	675
540	20250327	104300	7831211650	56500	56500	56600	56500	437
541	20250327	104200	7806517600	56500	56500	56600	56500	2631
542	20250327	104100	7657848200	56500	56500	56600	56500	472
543	20250327	104000	7631157400	56600	56600	56600	56500	393
544	20250327	103900	7608916700	56600	56600	56700	56600	1437
545	20250327	103800	7527575050	56600	56800	56800	56600	2167
546	20250327	103700	7404712700	56700	56700	56800	56700	147
547	20250327	103600	7396376000	56700	56800	56800	56700	250
548	20250327	103500	7382187100	56800	56700	56800	56700	222
549	20250327	103400	7369585600	56700	56800	56800	56700	92
550	20250327	103300	7364367400	56700	56700	56800	56700	307
551	20250327	103200	7346952100	56700	56700	56800	56700	233
552	20250327	103100	7333735600	56700	56800	56800	56700	81
553	20250327	103000	7329141900	56800	56700	56800	56700	91
554	20250327	102900	7323981900	56800	56700	56800	56700	182
555	20250327	102800	7313654300	56700	56700	56800	56700	82
556	20250327	102700	7309001300	56700	56700	56800	56700	774
557	20250327	102600	7265110000	56700	56700	56800	56700	176
558	20250327	102500	7255130400	56700	56800	56900	56700	1373
559	20250327	102400	7177143500	56800	56800	56900	56800	311
560	20250327	102300	7159477000	56800	56900	56900	56800	758
561	20250327	102200	7116348700	56900	57000	57000	56900	144
562	20250327	102100	7108149700	56900	57000	57000	56900	39
563	20250327	102000	7105930100	56900	56900	57000	56900	326
564	20250327	101900	7087379100	56900	57000	57000	56900	27
565	20250327	101800	7085840500	57100	56900	57100	56900	1251
566	20250327	101700	7014609800	56900	56800	56900	56700	560
567	20250327	101600	6982800600	56800	56800	56900	56800	115
568	20250327	101500	6976268200	56800	56800	56900	56800	131
569	20250327	101400	6968823900	56800	56800	56800	56800	146
570	20250327	101300	6960531100	56800	56800	56800	56800	758
571	20250327	101200	6917476700	56800	56800	56900	56800	604
572	20250327	101100	6883165700	56800	56800	56800	56800	165
573	20250327	101000	6873793700	56800	56800	56900	56800	118
574	20250327	100900	6867091150	56800	56800	56900	56800	89
575	20250327	100800	6862035850	56900	56900	56900	56800	1505
576	20250327	100700	6776539450	56900	56800	56900	56800	1202
577	20250327	100600	6708261550	56800	56800	56900	56800	398
578	20250327	100500	6685651700	56800	56900	56900	56800	583
579	20250327	100400	6652491400	56900	56900	57000	56900	112
580	20250327	100300	6646117500	57000	57000	57000	56900	358
581	20250327	100200	6625742100	56900	57000	57000	56900	387
582	20250327	100100	6603686500	57000	57000	57100	57000	108
583	20250327	100000	6597530400	57100	57100	57100	57000	196
584	20250327	095900	6586347400	57000	57000	57100	57000	188
585	20250327	095800	6575630400	57000	57100	57100	57000	328
586	20250327	095700	6556930600	57100	57000	57100	57000	242
587	20250327	095600	6543127700	56900	57200	57200	56800	3428
588	20250327	095500	6347959700	57200	57200	57300	57200	244
589	20250327	095400	6334002400	57300	57400	57500	57300	1582
590	20250327	095300	6243342950	57400	57400	57500	57300	354
591	20250327	095200	6223020650	57400	57500	57500	57300	591
592	20250327	095100	6189104450	57400	57200	57500	57100	1766
593	20250327	095000	6088033850	57200	57450	57600	57200	4442
594	20250327	094900	5833313050	57500	57200	57500	57200	2275
595	20250327	094800	5702881850	57200	57200	57300	57200	112
596	20250327	094700	5696471550	57300	57300	57300	57300	684
597	20250327	094600	5657278350	57300	57500	57500	57300	787
598	20250327	094500	5612147950	57400	57400	57500	57300	698
599	20250327	094400	5572043750	57400	57300	57400	57300	1638
600	20250327	094300	5478044200	57400	57300	57400	57200	379
601	20250327	094200	5456326800	57300	57200	57300	57200	788
602	20250327	094100	5411253100	57100	57300	57300	57100	695
603	20250327	094000	5371500250	57300	57200	57300	57200	839
604	20250327	093900	5323428050	57300	57200	57300	57100	982
605	20250327	093800	5267264550	57200	57100	57200	57000	730
606	20250327	093700	5225559550	57000	56900	57100	56800	1611
607	20250327	093600	5133761950	56800	56700	56800	56700	145
608	20250327	093500	5125532750	56800	56700	56800	56700	770
609	20250327	093400	5081850450	56800	56700	56800	56700	1000
610	20250327	093300	5025096050	56700	56700	56800	56600	971
611	20250327	093200	4970018850	56700	56700	56800	56700	383
612	20250327	093100	4948302450	56700	56600	56800	56600	737
613	20250327	093000	4906541750	56800	56700	56800	56600	838
614	20250327	092900	4859032950	56700	56800	56800	56700	862
615	20250327	092800	4810076150	56900	56900	56900	56800	1007
616	20250327	092700	4752854150	57000	56900	57000	56700	1656
617	20250327	092600	4658666150	56800	56700	56900	56600	1546
618	20250327	092500	4570982050	56700	56600	56800	56600	1011
619	20250327	092400	4513708350	56600	56700	56800	56600	1178
620	20250327	092300	4446982450	56600	56900	56900	56600	1192
621	20250327	092200	4379322550	56900	57000	57000	56800	774
622	20250327	092100	4335273150	57000	57000	57000	56900	582
623	20250327	092000	4302125850	56800	57100	57200	56800	2113
624	20250327	091900	4181735050	57100	56900	57200	56800	2002
625	20250327	091800	4067421050	56900	56900	56900	56700	2949
626	20250327	091700	3899879250	56900	56700	56900	56700	1904
627	20250327	091600	3791686750	56700	56600	56800	56500	2029
628	20250327	091500	3676729450	56600	56400	56600	56300	1968
629	20250327	091400	3565670750	56300	56400	56500	56300	2754
630	20250327	091300	3410232250	56400	56500	56500	56400	626
631	20250327	091200	3374914350	56500	56500	56600	56400	2367
632	20250327	091100	3241177350	56600	56500	56600	56400	4332
633	20250327	091000	2996555900	56500	56300	56500	56300	1982
634	20250327	090900	2884722450	56300	56100	56300	56100	1893
635	20250327	090800	2778279350	56100	56100	56300	55900	5094
636	20250327	090700	2492567400	55900	56200	56200	55800	12886
637	20250327	090600	1771171800	56200	56200	56300	56100	5918
638	20250327	090500	1438494600	56400	56400	56500	56200	4755
639	20250327	090400	1170585050	56300	56300	56400	56300	1892
640	20250327	090300	1064026850	56400	56500	56600	56300	2661
641	20250327	090200	913867750	56400	56700	56800	56400	2516
642	20250327	090100	771573750	56700	56700	57400	56500	2752
643	20250327	090000	615383350	56600	56500	56800	56400	10891