KissMeData/002810/min/candle-20250327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250327	183800	135175730	13600	13600	13600	13600	480
3	20250327	183700	135175730	13600	13600	13600	13600	0
4	20250327	183600	135175730	13600	13600	13600	13600	0
5	20250327	183500	135175730	13600	13600	13600	13600	0
6	20250327	183400	135175730	13600	13600	13600	13600	0
7	20250327	183300	135175730	13600	13600	13600	13600	0
8	20250327	183200	135175730	13600	13600	13600	13600	0
9	20250327	183100	135175730	13600	13600	13600	13600	0
10	20250327	183000	135175730	13600	13600	13600	13600	0
11	20250327	182900	135175730	13600	13600	13600	13600	0
12	20250327	182800	135175730	13600	13600	13600	13600	0
13	20250327	182700	135175730	13600	13600	13600	13600	0
14	20250327	182600	135175730	13600	13600	13600	13600	0
15	20250327	182500	135175730	13600	13600	13600	13600	0
16	20250327	182400	135175730	13600	13600	13600	13600	0
17	20250327	182300	135175730	13600	13600	13600	13600	0
18	20250327	182200	135175730	13600	13600	13600	13600	0
19	20250327	182100	135175730	13600	13600	13600	13600	0
20	20250327	182000	135175730	13600	13600	13600	13600	0
21	20250327	181900	135175730	13600	13600	13600	13600	0
22	20250327	181800	135175730	13600	13600	13600	13600	0
23	20250327	181700	135175730	13600	13600	13600	13600	0
24	20250327	181600	135175730	13600	13600	13600	13600	0
25	20250327	181500	135175730	13600	13600	13600	13600	0
26	20250327	181400	135175730	13600	13600	13600	13600	0
27	20250327	181300	135175730	13600	13600	13600	13600	0
28	20250327	181200	135175730	13600	13600	13600	13600	0
29	20250327	181100	135175730	13600	13600	13600	13600	0
30	20250327	181000	135175730	13600	13600	13600	13600	0
31	20250327	180900	135175730	13600	13600	13600	13600	0
32	20250327	180800	135175730	13600	13600	13600	13600	480
33	20250327	180700	135175730	13600	13600	13600	13600	0
34	20250327	180600	135175730	13600	13600	13600	13600	0
35	20250327	180500	135175730	13600	13600	13600	13600	0
36	20250327	180400	135175730	13600	13600	13600	13600	0
37	20250327	180300	135175730	13600	13600	13600	13600	0
38	20250327	180200	135175730	13600	13600	13600	13600	0
39	20250327	180100	135175730	13600	13600	13600	13600	0
40	20250327	180000	135175730	13600	13600	13600	13600	0
41	20250327	175900	135175730	13600	13600	13600	13600	0
42	20250327	175800	135175730	13600	13600	13600	13600	0
43	20250327	175700	135175730	13600	13600	13600	13600	0
44	20250327	175600	135175730	13600	13600	13600	13600	0
45	20250327	175500	135175730	13600	13600	13600	13600	0
46	20250327	175400	135175730	13600	13600	13600	13600	0
47	20250327	175300	135175730	13600	13600	13600	13600	0
48	20250327	175200	135175730	13600	13600	13600	13600	0
49	20250327	175100	135175730	13600	13600	13600	13600	0
50	20250327	175000	135175730	13600	13600	13600	13600	0
51	20250327	174900	135175730	13600	13600	13600	13600	0
52	20250327	174800	135175730	13600	13600	13600	13600	0
53	20250327	174700	135175730	13600	13600	13600	13600	0
54	20250327	174600	135175730	13600	13600	13600	13600	0
55	20250327	174500	135175730	13600	13600	13600	13600	0
56	20250327	174400	135175730	13600	13600	13600	13600	0
57	20250327	174300	135175730	13600	13600	13600	13600	0
58	20250327	174200	135175730	13600	13600	13600	13600	0
59	20250327	174100	135175730	13600	13600	13600	13600	0
60	20250327	174000	135175730	13600	13600	13600	13600	0
61	20250327	173900	135175730	13600	13600	13600	13600	0
62	20250327	173800	135175730	13600	13600	13600	13600	480
63	20250327	173700	135175730	13600	13600	13600	13600	0
64	20250327	173600	135175730	13600	13600	13600	13600	0
65	20250327	173500	135175730	13600	13600	13600	13600	0
66	20250327	173400	135175730	13600	13600	13600	13600	0
67	20250327	173300	135175730	13600	13600	13600	13600	0
68	20250327	173200	135175730	13600	13600	13600	13600	0
69	20250327	173100	135175730	13600	13600	13600	13600	0
70	20250327	173000	135175730	13600	13600	13600	13600	0
71	20250327	172900	135175730	13600	13600	13600	13600	0
72	20250327	172800	135175730	13600	13600	13600	13600	0
73	20250327	172700	135175730	13600	13600	13600	13600	0
74	20250327	172600	135175730	13600	13600	13600	13600	0
75	20250327	172500	135175730	13600	13600	13600	13600	0
76	20250327	172400	135175730	13600	13600	13600	13600	0
77	20250327	172300	135175730	13600	13600	13600	13600	0
78	20250327	172200	135175730	13600	13600	13600	13600	0
79	20250327	172100	135175730	13600	13600	13600	13600	0
80	20250327	172000	135175730	13600	13600	13600	13600	0
81	20250327	171900	135175730	13600	13600	13600	13600	0
82	20250327	171800	135175730	13600	13600	13600	13600	0
83	20250327	171700	135175730	13600	13600	13600	13600	0
84	20250327	171600	135175730	13600	13600	13600	13600	0
85	20250327	171500	135175730	13600	13600	13600	13600	0
86	20250327	171400	135175730	13600	13600	13600	13600	0
87	20250327	171300	135175730	13600	13600	13600	13600	0
88	20250327	171200	135175730	13600	13600	13600	13600	0
89	20250327	171100	135175730	13600	13600	13600	13600	0
90	20250327	171000	135175730	13600	13600	13600	13600	0
91	20250327	170900	135175730	13600	13600	13600	13600	0
92	20250327	170800	135175730	13600	13600	13600	13600	480
93	20250327	170700	135175730	13600	13600	13600	13600	0
94	20250327	170600	135175730	13600	13600	13600	13600	0
95	20250327	170500	135175730	13600	13600	13600	13600	0
96	20250327	170400	135175730	13600	13600	13600	13600	0
97	20250327	170300	135175730	13600	13600	13600	13600	0
98	20250327	170200	135175730	13600	13600	13600	13600	0
99	20250327	170100	135175730	13600	13600	13600	13600	0
100	20250327	170000	135175730	13600	13600	13600	13600	0
101	20250327	165900	135175730	13600	13600	13600	13600	0
102	20250327	165800	135175730	13600	13600	13600	13600	0
103	20250327	165700	135175730	13600	13600	13600	13600	0
104	20250327	165600	135175730	13600	13600	13600	13600	0
105	20250327	165500	135175730	13600	13600	13600	13600	0
106	20250327	165400	135175730	13600	13600	13600	13600	0
107	20250327	165300	135175730	13600	13600	13600	13600	0
108	20250327	165200	135175730	13600	13600	13600	13600	0
109	20250327	165100	135175730	13600	13600	13600	13600	0
110	20250327	165000	135175730	13600	13600	13600	13600	0
111	20250327	164900	135175730	13600	13600	13600	13600	0
112	20250327	164800	135175730	13600	13600	13600	13600	0
113	20250327	164700	135175730	13600	13600	13600	13600	0
114	20250327	164600	135175730	13600	13600	13600	13600	0
115	20250327	164500	135175730	13600	13600	13600	13600	0
116	20250327	164400	135175730	13600	13600	13600	13600	0
117	20250327	164300	135175730	13600	13600	13600	13600	0
118	20250327	164200	135175730	13600	13600	13600	13600	0
119	20250327	164100	135175730	13600	13600	13600	13600	0
120	20250327	164000	135175730	13600	13600	13600	13600	0
121	20250327	163900	135175730	13600	13600	13600	13600	0
122	20250327	163800	135175730	13600	13600	13600	13600	480
123	20250327	163700	135175730	13600	13600	13600	13600	0
124	20250327	163600	135175730	13600	13600	13600	13600	0
125	20250327	163500	135175730	13600	13600	13600	13600	0
126	20250327	163400	135175730	13600	13600	13600	13600	0
127	20250327	163300	135175730	13600	13600	13600	13600	0
128	20250327	163200	135175730	13600	13600	13600	13600	0
129	20250327	163100	135175730	13600	13600	13600	13600	0
130	20250327	163000	135175730	13600	13600	13600	13600	0
131	20250327	162900	135175730	13600	13600	13600	13600	0
132	20250327	162800	135175730	13600	13600	13600	13600	0
133	20250327	162700	135175730	13600	13600	13600	13600	0
134	20250327	162600	135175730	13600	13600	13600	13600	0
135	20250327	162500	135175730	13600	13600	13600	13600	0
136	20250327	162400	135175730	13600	13600	13600	13600	0
137	20250327	162300	135175730	13600	13600	13600	13600	0
138	20250327	162200	135175730	13600	13600	13600	13600	0
139	20250327	162100	135175730	13600	13600	13600	13600	0
140	20250327	162000	135175730	13600	13600	13600	13600	0
141	20250327	161900	135175730	13600	13600	13600	13600	0
142	20250327	161800	135175730	13600	13600	13600	13600	0
143	20250327	161700	135175730	13600	13600	13600	13600	0
144	20250327	161600	135175730	13600	13600	13600	13600	0
145	20250327	161500	135175730	13600	13600	13600	13600	0
146	20250327	161400	135175730	13600	13600	13600	13600	0
147	20250327	161300	135175730	13600	13600	13600	13600	0
148	20250327	161200	135175730	13600	13600	13600	13600	0
149	20250327	161100	135175730	13600	13600	13600	13600	0
150	20250327	161000	135175730	13600	13600	13600	13600	0
151	20250327	160900	135175730	13600	13600	13600	13600	0
152	20250327	160800	135175730	13600	13600	13600	13600	480
153	20250327	160700	135175730	13600	13600	13600	13600	0
154	20250327	160600	135175730	13600	13600	13600	13600	0
155	20250327	160500	135175730	13600	13600	13600	13600	0
156	20250327	160400	135175730	13600	13600	13600	13600	0
157	20250327	160300	135175730	13600	13600	13600	13600	0
158	20250327	160200	135175730	13600	13600	13600	13600	0
159	20250327	160100	135175730	13600	13600	13600	13600	0
160	20250327	160000	135175730	13600	13600	13600	13600	0
161	20250327	155900	135175730	13600	13600	13600	13600	0
162	20250327	155800	135175730	13600	13600	13600	13600	0
163	20250327	155700	135175730	13600	13600	13600	13600	0
164	20250327	155600	135175730	13600	13600	13600	13600	0
165	20250327	155500	135175730	13600	13600	13600	13600	0
166	20250327	155400	135175730	13600	13600	13600	13600	0
167	20250327	155300	135175730	13600	13600	13600	13600	0
168	20250327	155200	135175730	13600	13600	13600	13600	0
169	20250327	155100	135175730	13600	13600	13600	13600	0
170	20250327	155000	135175730	13600	13600	13600	13600	0
171	20250327	154900	135175730	13600	13600	13600	13600	0
172	20250327	154800	135175730	13600	13600	13600	13600	0
173	20250327	154700	135175730	13600	13600	13600	13600	0
174	20250327	154600	135175730	13600	13600	13600	13600	0
175	20250327	154500	135175730	13600	13600	13600	13600	0
176	20250327	154400	135175730	13600	13600	13600	13600	0
177	20250327	154300	135175730	13600	13600	13600	13600	0
178	20250327	154200	135175730	13600	13600	13600	13600	0
179	20250327	154100	135175730	13600	13600	13600	13600	0
180	20250327	154000	135175730	13600	13600	13600	13600	0
181	20250327	153900	135175730	13600	13600	13600	13600	0
182	20250327	153800	135175730	13600	13600	13600	13600	480
183	20250327	153700	135175730	13600	13600	13600	13600	0
184	20250327	153600	135175730	13600	13600	13600	13600	0
185	20250327	153500	135175730	13600	13600	13600	13600	0
186	20250327	153400	135175730	13600	13600	13600	13600	0
187	20250327	153300	135175730	13600	13600	13600	13600	0
188	20250327	153200	135175730	13600	13600	13600	13600	0
189	20250327	153100	135175730	13600	13600	13600	13600	0
190	20250327	153000	135175730	13600	13600	13600	13600	480
191	20250327	152900	128647730	13590	13590	13590	13590	0
192	20250327	152800	128647730	13590	13590	13590	13590	0
193	20250327	152700	128647730	13590	13590	13590	13590	0
194	20250327	152600	128647730	13590	13590	13590	13590	0
195	20250327	152500	128647730	13590	13590	13590	13590	0
196	20250327	152400	128647730	13590	13590	13590	13590	0
197	20250327	152300	128647730	13590	13590	13590	13590	0
198	20250327	152200	128647730	13590	13590	13590	13590	0
199	20250327	152100	128647730	13590	13590	13590	13590	0
200	20250327	152000	128647730	13590	13590	13590	13590	0
201	20250327	151900	128647730	13590	13590	13590	13590	0
202	20250327	151800	128647730	13590	13570	13590	13570	18
203	20250327	151700	128403310	13580	13580	13580	13580	0
204	20250327	151600	128403310	13580	13580	13580	13580	7
205	20250327	151500	128308250	13570	13570	13570	13570	6
206	20250327	151400	128226830	13580	13580	13580	13580	7
207	20250327	151300	128131770	13570	13570	13570	13570	5
208	20250327	151200	128063920	13580	13580	13580	13580	7
209	20250327	151100	127968860	13570	13570	13570	13570	4
210	20250327	151000	127914580	13580	13580	13580	13580	7
211	20250327	150900	127819520	13570	13570	13570	13570	28
212	20250327	150800	127439560	13580	13580	13580	13580	7
213	20250327	150700	127344500	13570	13570	13570	13570	4
214	20250327	150600	127290220	13580	13580	13580	13580	0
215	20250327	150500	127290220	13580	13570	13580	13570	11
216	20250327	150400	127140880	13580	13580	13580	13580	0
217	20250327	150300	127140880	13580	13570	13580	13570	71
218	20250327	150200	126177340	13580	13580	13580	13580	0
219	20250327	150100	126177340	13580	13570	13580	13570	11
220	20250327	150000	126028000	13580	13580	13580	13580	0
221	20250327	145900	126028000	13580	13570	13580	13570	12
222	20250327	145800	125865090	13580	13580	13580	13580	0
223	20250327	145700	125865090	13580	13570	13580	13570	8
224	20250327	145600	125756460	13580	13580	13580	13580	0
225	20250327	145500	125756460	13580	13580	13580	13580	8
226	20250327	145400	125647820	13580	13580	13580	13580	2
227	20250327	145300	125620660	13580	13570	13580	13570	12
228	20250327	145200	125457760	13570	13570	13570	13570	200
229	20250327	145100	122743760	13570	13590	13590	13570	140
230	20250327	145000	120842550	13580	13580	13580	13580	6
231	20250327	144900	120761070	13580	13590	13590	13580	13
232	20250327	144800	120584460	13580	13580	13580	13580	5
233	20250327	144700	120516560	13580	13580	13580	13580	6
234	20250327	144600	120435080	13590	13580	13590	13580	12
235	20250327	144500	120272050	13580	13580	13580	13580	6
236	20250327	144400	120190570	13590	13580	13590	13580	13
237	20250327	144300	120013950	13580	13580	13580	13580	6
238	20250327	144200	119932470	13590	13580	13590	13580	22
239	20250327	144100	119633640	13580	13580	13580	13580	6
240	20250327	144000	119552160	13590	13580	13590	13580	12
241	20250327	143900	119389130	13580	13580	13580	13580	5
242	20250327	143800	119321230	13590	13580	13590	13580	13
243	20250327	143700	119144620	13580	13580	13580	13580	5
244	20250327	143600	119076720	13590	13580	13590	13580	19
245	20250327	143500	118818630	13580	13580	13580	13580	10
246	20250327	143400	118682830	13590	13590	13590	13590	7
247	20250327	143300	118587700	13590	13590	13590	13590	0
248	20250327	143200	118587700	13590	13580	13590	13580	14
249	20250327	143100	118397500	13580	13580	13580	13580	6
250	20250327	143000	118316020	13580	13570	13580	13570	10
251	20250327	142900	118180260	13580	13580	13580	13580	8
252	20250327	142800	118071620	13580	13580	13580	13580	3
253	20250327	142700	118030880	13580	13580	13580	13580	2
254	20250327	142600	118003720	13580	13580	13580	13580	6
255	20250327	142500	117922240	13590	13580	13590	13580	12
256	20250327	142400	117759210	13580	13580	13580	13580	6
257	20250327	142300	117677730	13590	13580	13590	13580	12
258	20250327	142200	117514700	13580	13580	13580	13580	6
259	20250327	142100	117433220	13590	13580	13590	13580	13
260	20250327	142000	117256600	13580	13580	13580	13580	5
261	20250327	141900	117188700	13590	13580	13590	13580	13
262	20250327	141800	117012090	13580	13580	13580	13580	5
263	20250327	141700	116944190	13590	13580	13590	13580	13
264	20250327	141600	116767580	13580	13580	13580	13580	5
265	20250327	141500	116699680	13590	13580	13590	13580	13
266	20250327	141400	116523070	13580	13580	13580	13580	5
267	20250327	141300	116455170	13590	13580	13590	13580	19
268	20250327	141200	116197080	13580	13580	13580	13580	5
269	20250327	141100	116129180	13590	13590	13590	13590	8
270	20250327	141000	116020460	13590	13590	13590	13590	0
271	20250327	140900	116020460	13590	13580	13590	13580	18
272	20250327	140800	115775950	13580	13580	13580	13580	12
273	20250327	140700	115612990	13580	13590	13590	13580	12
274	20250327	140600	115449960	13580	13590	13590	13580	15
275	20250327	140500	115246130	13590	13590	13590	13590	5
276	20250327	140400	115178180	13600	13600	13600	13600	7
277	20250327	140300	115082980	13590	13590	13590	13590	6
278	20250327	140200	115001440	13590	13600	13600	13590	12
279	20250327	140100	114838290	13590	13590	13590	13590	6
280	20250327	140000	114756750	13590	13600	13600	13590	20
281	20250327	135900	114484810	13600	13590	13600	13590	20
282	20250327	135800	114212920	13590	13600	13600	13590	14
283	20250327	135700	114022580	13590	13600	13600	13590	14
284	20250327	135600	113832230	13590	13600	13600	13590	14
285	20250327	135500	113641890	13590	13600	13600	13590	15
286	20250327	135400	113437940	13600	13600	13600	13590	19
287	20250327	135300	113179600	13600	13590	13600	13590	6
288	20250327	135200	113098050	13600	13600	13600	13590	26
289	20250327	135100	112744510	13600	13590	13600	13590	220
290	20250327	135000	109754610	13590	13600	13600	13590	25
291	20250327	134900	109414670	13590	13590	13590	13590	11
292	20250327	134800	109265180	13590	13600	13600	13590	13
293	20250327	134700	109088430	13600	13600	13600	13600	15
294	20250327	134600	108884430	13600	13600	13600	13600	7
295	20250327	134500	108789230	13590	13590	13590	13590	161
296	20250327	134400	106601240	13590	13590	13590	13590	0
297	20250327	134300	106601240	13590	13590	13590	13580	20
298	20250327	134200	106329500	13580	13590	13590	13580	104
299	20250327	134100	104917140	13590	13590	13590	13590	7
300	20250327	134000	104822010	13600	13600	13600	13600	10
301	20250327	133900	104686010	13600	13600	13600	13600	7
302	20250327	133800	104590810	13600	13590	13600	13590	13
303	20250327	133700	104414090	13590	13590	13590	13590	7
304	20250327	133600	104318960	13590	13590	13590	13590	0
305	20250327	133500	104318960	13590	13590	13590	13590	19
306	20250327	133400	104060750	13580	13580	13580	13580	5
307	20250327	133300	103992850	13580	13590	13590	13580	22
308	20250327	133200	103693930	13580	13580	13580	13580	10
309	20250327	133100	103558130	13580	13590	13590	13580	13
310	20250327	133000	103381520	13590	13580	13590	13580	15
311	20250327	132900	103177720	13590	13590	13590	13590	7
312	20250327	132800	103082590	13590	13590	13590	13580	15
313	20250327	132700	102878800	13600	13590	13600	13590	11
314	20250327	132600	102729300	13590	13600	13600	13590	9
315	20250327	132500	102606920	13590	13590	13590	13590	14
316	20250327	132400	102416660	13590	13590	13590	13590	2
317	20250327	132300	102389480	13600	13590	13600	13590	11
318	20250327	132200	102239940	13600	13600	13600	13600	7
319	20250327	132100	102144740	13600	13600	13600	13590	13
320	20250327	132000	101967990	13590	13580	13590	13580	18
321	20250327	131900	101723490	13590	13590	13590	13590	2
322	20250327	131800	101696310	13600	13600	13600	13600	18
323	20250327	131700	101451510	13600	13600	13600	13600	0
324	20250327	131600	101451510	13600	13590	13600	13580	19
325	20250327	131500	101193200	13580	13580	13580	13580	12
326	20250327	131400	101030240	13590	13600	13600	13590	13
327	20250327	131300	100853490	13600	13600	13600	13590	14
328	20250327	131200	100663140	13590	13600	13600	13590	13
329	20250327	131100	100486400	13590	13600	13600	13590	17
330	20250327	131000	100255250	13600	13600	13600	13600	7
331	20250327	130900	100160050	13590	13600	13600	13590	12
332	20250327	130800	99996900	13600	13590	13600	13590	20
333	20250327	130700	99725070	13590	13590	13590	13590	2
334	20250327	130600	99697890	13600	13590	13600	13590	20
335	20250327	130500	99425990	13590	13590	13590	13590	1
336	20250327	130400	99412400	13600	13600	13600	13600	65
337	20250327	130300	98528400	13600	13600	13600	13600	0
338	20250327	130200	98528400	13600	13590	13600	13590	7
339	20250327	130100	98433260	13590	13570	13590	13570	18
340	20250327	130000	98188790	13580	13580	13580	13580	1
341	20250327	125900	98175210	13590	13580	13590	13570	19
342	20250327	125800	97917280	13580	13580	13580	13580	1
343	20250327	125700	97903700	13590	13580	13590	13580	12
344	20250327	125600	97740670	13590	13590	13590	13590	10
345	20250327	125500	97604770	13590	13590	13590	13590	7
346	20250327	125400	97509640	13590	13580	13590	13580	17
347	20250327	125300	97278670	13580	13580	13580	13570	6
348	20250327	125200	97197200	13570	13570	13570	13570	6
349	20250327	125100	97115780	13570	13550	13570	13540	675
350	20250327	125000	87974460	13560	13580	13580	13550	534
351	20250327	124900	80734440	13590	13580	13590	13580	15
352	20250327	124800	80530620	13570	13570	13570	13570	5
353	20250327	124700	80462770	13570	13580	13590	13570	23
354	20250327	124600	80150380	13570	13570	13570	13570	3
355	20250327	124500	80109670	13580	13590	13590	13580	11
356	20250327	124400	79960220	13580	13570	13580	13570	10
357	20250327	124300	79824460	13580	13590	13590	13570	31
358	20250327	124200	79403420	13580	13570	13580	13560	39
359	20250327	124100	78873900	13560	13580	13580	13560	165
360	20250327	124000	76633250	13590	13590	13590	13590	12
361	20250327	123900	76470170	13590	13600	13600	13580	25
362	20250327	123800	76130430	13590	13570	13590	13560	394
363	20250327	123700	70780420	13570	13570	13570	13570	11
364	20250327	123600	70631150	13570	13570	13570	13570	6
365	20250327	123500	70549730	13580	13580	13580	13570	15
366	20250327	123400	70346090	13570	13580	13580	13570	6
367	20250327	123300	70264620	13590	13590	13590	13590	6
368	20250327	123200	70183080	13600	13600	13600	13600	20
369	20250327	123100	69911080	13600	13600	13600	13600	0
370	20250327	123000	69911080	13600	13570	13600	13570	13
371	20250327	122900	69734530	13580	13580	13580	13570	5
372	20250327	122800	69666640	13580	13570	13580	13570	12
373	20250327	122700	69503750	13570	13570	13570	13570	11
374	20250327	122600	69354480	13570	13570	13570	13570	7
375	20250327	122500	69259490	13570	13570	13570	13570	9
376	20250327	122400	69137360	13570	13570	13570	13570	7
377	20250327	122300	69042370	13570	13570	13570	13570	7
378	20250327	122200	68947380	13570	13560	13570	13560	6
379	20250327	122100	68865970	13560	13560	13560	13560	0
380	20250327	122000	68865970	13560	13600	13600	13560	274
381	20250327	121900	65147830	13600	13600	13600	13600	7
382	20250327	121800	65052630	13600	13580	13600	13580	8
383	20250327	121700	64943890	13590	13580	13590	13580	12
384	20250327	121600	64780880	13580	13580	13580	13580	11
385	20250327	121500	64631500	13580	13570	13580	13570	16
386	20250327	121400	64414310	13580	13580	13580	13580	2
387	20250327	121300	64387150	13590	13580	13590	13580	18
388	20250327	121200	64142670	13580	13580	13580	13580	2
389	20250327	121100	64115510	13590	13590	13590	13590	7
390	20250327	121000	64020380	13590	13590	13590	13590	12
391	20250327	120900	63857300	13590	13580	13590	13580	8
392	20250327	120800	63748650	13580	13580	13580	13580	18
393	20250327	120700	63504210	13580	13580	13580	13580	5
394	20250327	120600	63436310	13580	13590	13590	13580	9
395	20250327	120500	63314060	13590	13580	13590	13580	20
396	20250327	120400	63042380	13580	13580	13580	13580	0
397	20250327	120300	63042380	13580	13590	13590	13580	23
398	20250327	120200	62729860	13590	13590	13590	13590	0
399	20250327	120100	62729860	13590	13590	13590	13590	18
400	20250327	120000	62485240	13580	13590	13590	13580	6
401	20250327	115900	62403750	13590	13590	13590	13590	4
402	20250327	115800	62349390	13590	13590	13590	13590	30
403	20250327	115700	61941690	13590	13590	13590	13590	5
404	20250327	115600	61873740	13600	13610	13610	13600	20
405	20250327	115500	61601650	13610	13610	13610	13610	0
406	20250327	115400	61601650	13610	13610	13610	13610	8
407	20250327	115300	61492770	13610	13600	13610	13600	59
408	20250327	115200	60689840	13600	13600	13600	13600	6
409	20250327	115100	60608240	13600	13590	13600	13590	87
410	20250327	115000	59425050	13600	13550	13600	13550	583
411	20250327	114900	51511190	13560	13620	13620	13550	778
412	20250327	114800	40949090	13620	13620	13620	13620	7
413	20250327	114700	40853750	13620	13620	13620	13620	0
414	20250327	114600	40853750	13620	13620	13620	13620	16
415	20250327	114500	40635830	13620	13620	13620	13620	0
416	20250327	114400	40635830	13620	13620	13620	13620	18
417	20250327	114300	40390670	13620	13620	13620	13620	0
418	20250327	114200	40390670	13620	13620	13620	13620	8
419	20250327	114100	40281710	13620	13620	13620	13620	10
420	20250327	114000	40145510	13620	13620	13620	13620	7
421	20250327	113900	40050170	13620	13620	13620	13620	11
422	20250327	113800	39900350	13620	13620	13620	13620	0
423	20250327	113700	39900350	13620	13620	13620	13620	7
424	20250327	113600	39805010	13620	13620	13620	13620	10
425	20250327	113500	39668810	13620	13620	13620	13620	7
426	20250327	113400	39573470	13620	13610	13620	13610	10
427	20250327	113300	39437310	13610	13610	13610	13610	7
428	20250327	113200	39342040	13610	13600	13610	13600	8
429	20250327	113100	39233170	13610	13610	13610	13610	8
430	20250327	113000	39124290	13610	13610	13610	13610	9
431	20250327	112900	39001800	13620	13620	13620	13620	17
432	20250327	112800	38770260	13620	13620	13620	13620	0
433	20250327	112700	38770260	13620	13620	13620	13620	18
434	20250327	112600	38525100	13620	13620	13620	13620	0
435	20250327	112500	38525100	13620	13620	13620	13620	7
436	20250327	112400	38429760	13620	13620	13620	13620	10
437	20250327	112300	38293560	13620	13620	13620	13620	7
438	20250327	112200	38198220	13620	13590	13620	13590	11
439	20250327	112100	38048480	13580	13580	13580	13580	1
440	20250327	112000	38034900	13580	13620	13620	13580	452
441	20250327	111900	31893740	13610	13620	13620	13610	10
442	20250327	111800	31757560	13620	13620	13620	13620	0
443	20250327	111700	31757560	13620	13620	13620	13620	9
444	20250327	111600	31634980	13620	13620	13620	13620	7
445	20250327	111500	31539640	13620	13620	13620	13620	11
446	20250327	111400	31389820	13620	13620	13620	13620	7
447	20250327	111300	31294480	13620	13620	13620	13620	0
448	20250327	111200	31294480	13620	13610	13620	13610	19
449	20250327	111100	31035850	13610	13610	13610	13610	0
450	20250327	111000	31035850	13610	13610	13610	13610	18
451	20250327	110900	30790870	13610	13610	13610	13610	0
452	20250327	110800	30790870	13610	13610	13610	13610	23
453	20250327	110700	30477840	13610	13610	13610	13610	9
454	20250327	110600	30355350	13610	13610	13610	13610	9
455	20250327	110500	30232860	13620	13610	13620	13610	22
456	20250327	110400	29933280	13610	13620	13620	13610	44
457	20250327	110300	29334360	13620	13620	13620	13620	13
458	20250327	110200	29157300	13620	13620	13620	13620	8
459	20250327	110100	29048340	13620	13620	13620	13620	0
460	20250327	110000	29048340	13620	13620	13620	13620	19
461	20250327	105900	28789560	13620	13620	13620	13620	0
462	20250327	105800	28789560	13620	13610	13620	13610	9
463	20250327	105700	28667040	13610	13610	13610	13610	8
464	20250327	105600	28558160	13610	13610	13610	13610	0
465	20250327	105500	28558160	13610	13610	13610	13610	18
466	20250327	105400	28313180	13610	13610	13610	13610	2
467	20250327	105300	28285960	13610	13610	13610	13610	17
468	20250327	105200	28054590	13610	13610	13610	13610	0
469	20250327	105100	28054590	13610	13610	13610	13610	7
470	20250327	105000	27959320	13610	13600	13610	13590	23
471	20250327	104900	27646510	13610	13610	13610	13600	12
472	20250327	104800	27483230	13600	13610	13610	13600	67
473	20250327	104700	26571530	13600	13600	13600	13600	1
474	20250327	104600	26557930	13600	13600	13600	13600	12
475	20250327	104500	26394730	13600	13600	13600	13600	8
476	20250327	104400	26285930	13600	13600	13600	13600	0
477	20250327	104300	26285930	13600	13600	13600	13590	28
478	20250327	104200	25905200	13600	13600	13600	13600	0
479	20250327	104100	25905200	13600	13600	13600	13600	21
480	20250327	104000	25619600	13600	13600	13600	13600	0
481	20250327	103900	25619600	13600	13600	13600	13600	7
482	20250327	103800	25524400	13600	13600	13600	13590	9
483	20250327	103700	25402020	13590	13590	13590	13590	0
484	20250327	103600	25402020	13590	13590	13590	13590	22
485	20250327	103500	25103040	13590	13590	13590	13590	0
486	20250327	103400	25103040	13590	13590	13590	13590	11
487	20250327	103300	24953550	13590	13590	13590	13590	6
488	20250327	103200	24872010	13580	13580	13580	13580	8
489	20250327	103100	24763370	13580	13580	13580	13580	37
490	20250327	103000	24260910	13590	13590	13590	13590	7
491	20250327	102900	24165780	13590	13590	13590	13590	12
492	20250327	102800	24002700	13590	13590	13590	13590	9
493	20250327	102700	23880390	13590	13590	13590	13590	0
494	20250327	102600	23880390	13590	13590	13590	13590	19
495	20250327	102500	23622180	13590	13590	13590	13590	0
496	20250327	102400	23622180	13590	13590	13590	13590	19
497	20250327	102300	23363970	13590	13590	13590	13590	0
498	20250327	102200	23363970	13590	13590	13590	13590	9
499	20250327	102100	23241660	13590	13590	13590	13590	15
500	20250327	102000	23037810	13590	13590	13590	13590	9
501	20250327	101900	22915500	13590	13580	13590	13580	10
502	20250327	101800	22779610	13580	13590	13590	13580	10
503	20250327	101700	22643720	13590	13590	13590	13590	3
504	20250327	101600	22602950	13590	13590	13590	13590	6
505	20250327	101500	22521410	13590	13580	13590	13580	19
506	20250327	101400	22263310	13570	13590	13590	13570	112
507	20250327	101300	20743040	13590	13590	13590	13590	9
508	20250327	101200	20620730	13590	13590	13590	13590	14
509	20250327	101100	20430470	13580	13580	13580	13580	7
510	20250327	101000	20335410	13580	13580	13580	13580	6
511	20250327	100900	20253930	13580	13580	13580	13580	20
512	20250327	100800	19982330	13580	13580	13580	13580	0
513	20250327	100700	19982330	13580	13570	13580	13570	20
514	20250327	100600	19710790	13570	13570	13570	13570	0
515	20250327	100500	19710790	13570	13570	13570	13570	9
516	20250327	100400	19588660	13570	13570	13570	13570	12
517	20250327	100300	19425820	13570	13570	13570	13570	7
518	20250327	100200	19330830	13570	13570	13570	13570	8
519	20250327	100100	19222270	13570	13590	13590	13570	54
520	20250327	100000	18489080	13590	13590	13590	13590	16
521	20250327	095900	18271640	13590	13590	13590	13590	9
522	20250327	095800	18149330	13590	13590	13590	13590	0
523	20250327	095700	18149330	13590	13590	13590	13590	7
524	20250327	095600	18054200	13590	13590	13590	13590	0
525	20250327	095500	18054200	13590	13590	13590	13590	1
526	20250327	095400	18040610	13580	13580	13580	13580	9
527	20250327	095300	17918390	13580	13580	13580	13580	0
528	20250327	095200	17918390	13580	13580	13580	13580	9
529	20250327	095100	17796170	13580	13580	13580	13580	0
530	20250327	095000	17796170	13580	13580	13580	13580	7
531	20250327	094900	17701110	13580	13580	13580	13580	0
532	20250327	094800	17701110	13580	13580	13580	13580	10
533	20250327	094700	17565310	13580	13580	13580	13580	0
534	20250327	094600	17565310	13580	13580	13580	13580	8
535	20250327	094500	17456670	13570	13570	13570	13570	0
536	20250327	094400	17456670	13570	13570	13570	13570	1
537	20250327	094300	17443100	13580	13580	13580	13580	0
538	20250327	094200	17443100	13580	13560	13580	13560	3
539	20250327	094100	17402380	13570	13560	13570	13560	9
540	20250327	094000	17280260	13570	13580	13580	13550	109
541	20250327	093900	15802930	13580	13580	13580	13580	0
542	20250327	093800	15802930	13580	13580	13580	13580	10
543	20250327	093700	15667130	13580	13580	13580	13580	0
544	20250327	093600	15667130	13580	13570	13580	13570	14
545	20250327	093500	15477140	13570	13570	13570	13570	0
546	20250327	093400	15477140	13570	13570	13570	13570	0
547	20250327	093300	15477140	13570	13570	13570	13570	12
548	20250327	093200	15314300	13570	13570	13570	13570	0
549	20250327	093100	15314300	13570	13570	13570	13570	7
550	20250327	093000	15219310	13570	13570	13570	13570	0
551	20250327	092900	15219310	13570	13570	13570	13570	7
552	20250327	092800	15124320	13560	13560	13560	13560	0
553	20250327	092700	15124320	13560	13540	13570	13540	5
554	20250327	092600	15056540	13550	13520	13550	13520	79
555	20250327	092500	13988400	13510	13500	13510	13500	313
556	20250327	092400	9762880	13500	13560	13560	13500	494
557	20250327	092300	3087610	13570	13570	13570	13570	9
558	20250327	092200	2965480	13570	13570	13570	13570	1
559	20250327	092100	2951910	13580	13580	13580	13580	8
560	20250327	092000	2843270	13580	13580	13580	13580	0
561	20250327	091900	2843270	13580	13580	13580	13580	8
562	20250327	091800	2734630	13580	13580	13580	13580	0
563	20250327	091700	2734630	13580	13560	13580	13560	3
564	20250327	091600	2693930	13560	13560	13560	13560	0
565	20250327	091500	2693930	13560	13560	13560	13560	10
566	20250327	091400	2558330	13560	13560	13560	13560	0
567	20250327	091300	2558330	13560	13560	13560	13560	0
568	20250327	091200	2558330	13560	13530	13560	13520	185
569	20250327	091100	54080	13500	13520	13520	13500	2
570	20250327	091000	27060	13530	13530	13530	13530	0
571	20250327	090900	27060	13530	13530	13530	13530	0
572	20250327	090800	27060	13530	13530	13530	13530	0
573	20250327	090700	27060	13530	13530	13530	13530	0
574	20250327	090600	27060	13530	13530	13530	13530	1
575	20250327	090500	13530	13530	13530	13530	13530	0
576	20250327	090400	13530	13530	13530	13530	13530	0
577	20250327	090300	13530	13530	13530	13530	13530	0
578	20250327	090200	13530	13530	13530	13530	13530	0
579	20250327	090100	13530	13530	13530	13530	13530	0
580	20250327	090000	13530	13530	13530	13530	13530	1