KissMeData/029780/min/candle-20250328.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250328	191200	1812920450	40550	40550	40550	40550	2257
3	20250328	191100	1812920450	40550	40550	40550	40550	0
4	20250328	191000	1812920450	40550	40550	40550	40550	0
5	20250328	190900	1812920450	40550	40550	40550	40550	0
6	20250328	190800	1812920450	40550	40550	40550	40550	0
7	20250328	190700	1812920450	40550	40550	40550	40550	0
8	20250328	190600	1812920450	40550	40550	40550	40550	0
9	20250328	190500	1812920450	40550	40550	40550	40550	0
10	20250328	190400	1812920450	40550	40550	40550	40550	0
11	20250328	190300	1812920450	40550	40550	40550	40550	0
12	20250328	190200	1812920450	40550	40550	40550	40550	0
13	20250328	190100	1812920450	40550	40550	40550	40550	0
14	20250328	190000	1812920450	40550	40550	40550	40550	0
15	20250328	185900	1812920450	40550	40550	40550	40550	0
16	20250328	185800	1812920450	40550	40550	40550	40550	0
17	20250328	185700	1812920450	40550	40550	40550	40550	0
18	20250328	185600	1812920450	40550	40550	40550	40550	0
19	20250328	185500	1812920450	40550	40550	40550	40550	0
20	20250328	185400	1812920450	40550	40550	40550	40550	0
21	20250328	185300	1812920450	40550	40550	40550	40550	0
22	20250328	185200	1812920450	40550	40550	40550	40550	0
23	20250328	185100	1812920450	40550	40550	40550	40550	0
24	20250328	185000	1812920450	40550	40550	40550	40550	0
25	20250328	184900	1812920450	40550	40550	40550	40550	0
26	20250328	184800	1812920450	40550	40550	40550	40550	0
27	20250328	184700	1812920450	40550	40550	40550	40550	0
28	20250328	184600	1812920450	40550	40550	40550	40550	0
29	20250328	184500	1812920450	40550	40550	40550	40550	0
30	20250328	184400	1812920450	40550	40550	40550	40550	0
31	20250328	184300	1812920450	40550	40550	40550	40550	0
32	20250328	184200	1812920450	40550	40550	40550	40550	2257
33	20250328	184100	1812920450	40550	40550	40550	40550	0
34	20250328	184000	1812920450	40550	40550	40550	40550	0
35	20250328	183900	1812920450	40550	40550	40550	40550	0
36	20250328	183800	1812920450	40550	40550	40550	40550	0
37	20250328	183700	1812920450	40550	40550	40550	40550	0
38	20250328	183600	1812920450	40550	40550	40550	40550	0
39	20250328	183500	1812920450	40550	40550	40550	40550	0
40	20250328	183400	1812920450	40550	40550	40550	40550	0
41	20250328	183300	1812920450	40550	40550	40550	40550	0
42	20250328	183200	1812920450	40550	40550	40550	40550	0
43	20250328	183100	1812920450	40550	40550	40550	40550	0
44	20250328	183000	1812920450	40550	40550	40550	40550	0
45	20250328	182900	1812920450	40550	40550	40550	40550	0
46	20250328	182800	1812920450	40550	40550	40550	40550	0
47	20250328	182700	1812920450	40550	40550	40550	40550	0
48	20250328	182600	1812920450	40550	40550	40550	40550	0
49	20250328	182500	1812920450	40550	40550	40550	40550	0
50	20250328	182400	1812920450	40550	40550	40550	40550	0
51	20250328	182300	1812920450	40550	40550	40550	40550	0
52	20250328	182200	1812920450	40550	40550	40550	40550	0
53	20250328	182100	1812920450	40550	40550	40550	40550	0
54	20250328	182000	1812920450	40550	40550	40550	40550	0
55	20250328	181900	1812920450	40550	40550	40550	40550	0
56	20250328	181800	1812920450	40550	40550	40550	40550	0
57	20250328	181700	1812920450	40550	40550	40550	40550	0
58	20250328	181600	1812920450	40550	40550	40550	40550	0
59	20250328	181500	1812920450	40550	40550	40550	40550	0
60	20250328	181400	1812920450	40550	40550	40550	40550	0
61	20250328	181300	1812920450	40550	40550	40550	40550	0
62	20250328	181200	1812920450	40550	40550	40550	40550	2257
63	20250328	181100	1812920450	40550	40550	40550	40550	0
64	20250328	181000	1812920450	40550	40550	40550	40550	0
65	20250328	180900	1812920450	40550	40550	40550	40550	0
66	20250328	180800	1812920450	40550	40550	40550	40550	0
67	20250328	180700	1812920450	40550	40550	40550	40550	0
68	20250328	180600	1812920450	40550	40550	40550	40550	0
69	20250328	180500	1812920450	40550	40550	40550	40550	0
70	20250328	180400	1812920450	40550	40550	40550	40550	0
71	20250328	180300	1812920450	40550	40550	40550	40550	0
72	20250328	180200	1812920450	40550	40550	40550	40550	0
73	20250328	180100	1812920450	40550	40550	40550	40550	0
74	20250328	180000	1812920450	40550	40550	40550	40550	0
75	20250328	175900	1812920450	40550	40550	40550	40550	0
76	20250328	175800	1812920450	40550	40550	40550	40550	0
77	20250328	175700	1812920450	40550	40550	40550	40550	0
78	20250328	175600	1812920450	40550	40550	40550	40550	0
79	20250328	175500	1812920450	40550	40550	40550	40550	0
80	20250328	175400	1812920450	40550	40550	40550	40550	0
81	20250328	175300	1812920450	40550	40550	40550	40550	0
82	20250328	175200	1812920450	40550	40550	40550	40550	0
83	20250328	175100	1812920450	40550	40550	40550	40550	0
84	20250328	175000	1812920450	40550	40550	40550	40550	0
85	20250328	174900	1812920450	40550	40550	40550	40550	0
86	20250328	174800	1812920450	40550	40550	40550	40550	0
87	20250328	174700	1812920450	40550	40550	40550	40550	0
88	20250328	174600	1812920450	40550	40550	40550	40550	0
89	20250328	174500	1812920450	40550	40550	40550	40550	0
90	20250328	174400	1812920450	40550	40550	40550	40550	0
91	20250328	174300	1812920450	40550	40550	40550	40550	0
92	20250328	174200	1812920450	40550	40550	40550	40550	2257
93	20250328	174100	1812920450	40550	40550	40550	40550	0
94	20250328	174000	1812920450	40550	40550	40550	40550	0
95	20250328	173900	1812920450	40550	40550	40550	40550	0
96	20250328	173800	1812920450	40550	40550	40550	40550	0
97	20250328	173700	1812920450	40550	40550	40550	40550	0
98	20250328	173600	1812920450	40550	40550	40550	40550	0
99	20250328	173500	1812920450	40550	40550	40550	40550	0
100	20250328	173400	1812920450	40550	40550	40550	40550	0
101	20250328	173300	1812920450	40550	40550	40550	40550	0
102	20250328	173200	1812920450	40550	40550	40550	40550	0
103	20250328	173100	1812920450	40550	40550	40550	40550	0
104	20250328	173000	1812920450	40550	40550	40550	40550	0
105	20250328	172900	1812920450	40550	40550	40550	40550	0
106	20250328	172800	1812920450	40550	40550	40550	40550	0
107	20250328	172700	1812920450	40550	40550	40550	40550	0
108	20250328	172600	1812920450	40550	40550	40550	40550	0
109	20250328	172500	1812920450	40550	40550	40550	40550	0
110	20250328	172400	1812920450	40550	40550	40550	40550	0
111	20250328	172300	1812920450	40550	40550	40550	40550	0
112	20250328	172200	1812920450	40550	40550	40550	40550	0
113	20250328	172100	1812920450	40550	40550	40550	40550	0
114	20250328	172000	1812920450	40550	40550	40550	40550	0
115	20250328	171900	1812920450	40550	40550	40550	40550	0
116	20250328	171800	1812920450	40550	40550	40550	40550	0
117	20250328	171700	1812920450	40550	40550	40550	40550	0
118	20250328	171600	1812920450	40550	40550	40550	40550	0
119	20250328	171500	1812920450	40550	40550	40550	40550	0
120	20250328	171400	1812920450	40550	40550	40550	40550	0
121	20250328	171300	1812920450	40550	40550	40550	40550	0
122	20250328	171200	1812920450	40550	40550	40550	40550	2257
123	20250328	171100	1812920450	40550	40550	40550	40550	0
124	20250328	171000	1812920450	40550	40550	40550	40550	0
125	20250328	170900	1812920450	40550	40550	40550	40550	0
126	20250328	170800	1812920450	40550	40550	40550	40550	0
127	20250328	170700	1812920450	40550	40550	40550	40550	0
128	20250328	170600	1812920450	40550	40550	40550	40550	0
129	20250328	170500	1812920450	40550	40550	40550	40550	0
130	20250328	170400	1812920450	40550	40550	40550	40550	0
131	20250328	170300	1812920450	40550	40550	40550	40550	0
132	20250328	170200	1812920450	40550	40550	40550	40550	0
133	20250328	170100	1812920450	40550	40550	40550	40550	0
134	20250328	170000	1812920450	40550	40550	40550	40550	0
135	20250328	165900	1812920450	40550	40550	40550	40550	0
136	20250328	165800	1812920450	40550	40550	40550	40550	0
137	20250328	165700	1812920450	40550	40550	40550	40550	0
138	20250328	165600	1812920450	40550	40550	40550	40550	0
139	20250328	165500	1812920450	40550	40550	40550	40550	0
140	20250328	165400	1812920450	40550	40550	40550	40550	0
141	20250328	165300	1812920450	40550	40550	40550	40550	0
142	20250328	165200	1812920450	40550	40550	40550	40550	0
143	20250328	165100	1812920450	40550	40550	40550	40550	0
144	20250328	165000	1812920450	40550	40550	40550	40550	0
145	20250328	164900	1812920450	40550	40550	40550	40550	0
146	20250328	164800	1812920450	40550	40550	40550	40550	0
147	20250328	164700	1812920450	40550	40550	40550	40550	0
148	20250328	164600	1812920450	40550	40550	40550	40550	0
149	20250328	164500	1812920450	40550	40550	40550	40550	0
150	20250328	164400	1812920450	40550	40550	40550	40550	0
151	20250328	164300	1812920450	40550	40550	40550	40550	0
152	20250328	164200	1812920450	40550	40550	40550	40550	2257
153	20250328	164100	1812920450	40550	40550	40550	40550	0
154	20250328	164000	1812920450	40550	40550	40550	40550	0
155	20250328	163900	1812920450	40550	40550	40550	40550	0
156	20250328	163800	1812920450	40550	40550	40550	40550	0
157	20250328	163700	1812920450	40550	40550	40550	40550	0
158	20250328	163600	1812920450	40550	40550	40550	40550	0
159	20250328	163500	1812920450	40550	40550	40550	40550	0
160	20250328	163400	1812920450	40550	40550	40550	40550	0
161	20250328	163300	1812920450	40550	40550	40550	40550	0
162	20250328	163200	1812920450	40550	40550	40550	40550	0
163	20250328	163100	1812920450	40550	40550	40550	40550	0
164	20250328	163000	1812920450	40550	40550	40550	40550	0
165	20250328	162900	1812920450	40550	40550	40550	40550	0
166	20250328	162800	1812920450	40550	40550	40550	40550	0
167	20250328	162700	1812920450	40550	40550	40550	40550	0
168	20250328	162600	1812920450	40550	40550	40550	40550	0
169	20250328	162500	1812920450	40550	40550	40550	40550	0
170	20250328	162400	1812920450	40550	40550	40550	40550	0
171	20250328	162300	1812920450	40550	40550	40550	40550	0
172	20250328	162200	1812920450	40550	40550	40550	40550	0
173	20250328	162100	1812920450	40550	40550	40550	40550	0
174	20250328	162000	1812920450	40550	40550	40550	40550	0
175	20250328	161900	1812920450	40550	40550	40550	40550	0
176	20250328	161800	1812920450	40550	40550	40550	40550	0
177	20250328	161700	1812920450	40550	40550	40550	40550	0
178	20250328	161600	1812920450	40550	40550	40550	40550	0
179	20250328	161500	1812920450	40550	40550	40550	40550	0
180	20250328	161400	1812920450	40550	40550	40550	40550	0
181	20250328	161300	1812920450	40550	40550	40550	40550	0
182	20250328	161200	1812920450	40550	40550	40550	40550	2257
183	20250328	161100	1812920450	40550	40550	40550	40550	0
184	20250328	161000	1812920450	40550	40550	40550	40550	0
185	20250328	160900	1812920450	40550	40550	40550	40550	0
186	20250328	160800	1812920450	40550	40550	40550	40550	0
187	20250328	160700	1812920450	40550	40550	40550	40550	0
188	20250328	160600	1812920450	40550	40550	40550	40550	0
189	20250328	160500	1812920450	40550	40550	40550	40550	0
190	20250328	160400	1812920450	40550	40550	40550	40550	0
191	20250328	160300	1812920450	40550	40550	40550	40550	0
192	20250328	160200	1812920450	40550	40550	40550	40550	0
193	20250328	160100	1812920450	40550	40550	40550	40550	0
194	20250328	160000	1812920450	40550	40550	40550	40550	0
195	20250328	155900	1812920450	40550	40550	40550	40550	0
196	20250328	155800	1812920450	40550	40550	40550	40550	0
197	20250328	155700	1812920450	40550	40550	40550	40550	0
198	20250328	155600	1812920450	40550	40550	40550	40550	0
199	20250328	155500	1812920450	40550	40550	40550	40550	0
200	20250328	155400	1812920450	40550	40550	40550	40550	0
201	20250328	155300	1812920450	40550	40550	40550	40550	0
202	20250328	155200	1812920450	40550	40550	40550	40550	0
203	20250328	155100	1812920450	40550	40550	40550	40550	0
204	20250328	155000	1812920450	40550	40550	40550	40550	0
205	20250328	154900	1812920450	40550	40550	40550	40550	0
206	20250328	154800	1812920450	40550	40550	40550	40550	0
207	20250328	154700	1812920450	40550	40550	40550	40550	0
208	20250328	154600	1812920450	40550	40550	40550	40550	0
209	20250328	154500	1812920450	40550	40550	40550	40550	0
210	20250328	154400	1812920450	40550	40550	40550	40550	0
211	20250328	154300	1812920450	40550	40550	40550	40550	0
212	20250328	154200	1812920450	40550	40550	40550	40550	2257
213	20250328	154100	1812920450	40550	40550	40550	40550	0
214	20250328	154000	1812920450	40550	40550	40550	40550	0
215	20250328	153900	1812920450	40550	40550	40550	40550	0
216	20250328	153800	1812920450	40550	40550	40550	40550	0
217	20250328	153700	1812920450	40550	40550	40550	40550	0
218	20250328	153600	1812920450	40550	40550	40550	40550	0
219	20250328	153500	1812920450	40550	40550	40550	40550	0
220	20250328	153400	1812920450	40550	40550	40550	40550	0
221	20250328	153300	1812920450	40550	40550	40550	40550	0
222	20250328	153200	1812920450	40550	40550	40550	40550	0
223	20250328	153100	1812920450	40550	40550	40550	40550	0
224	20250328	153000	1812920450	40550	40550	40550	40550	2257
225	20250328	152900	1721399100	40650	40650	40650	40650	0
226	20250328	152800	1721399100	40650	40650	40650	40650	0
227	20250328	152700	1721399100	40650	40650	40650	40650	0
228	20250328	152600	1721399100	40650	40650	40650	40650	0
229	20250328	152500	1721399100	40650	40650	40650	40650	0
230	20250328	152400	1721399100	40650	40650	40650	40650	0
231	20250328	152300	1721399100	40650	40650	40650	40650	0
232	20250328	152200	1721399100	40650	40650	40650	40650	0
233	20250328	152100	1721399100	40650	40650	40650	40650	0
234	20250328	152000	1721399100	40650	40650	40650	40650	0
235	20250328	151900	1721399100	40650	40600	40650	40450	174
236	20250328	151800	1714344400	40650	40450	40650	40450	34
237	20250328	151700	1712965550	40450	40600	40650	40450	223
238	20250328	151600	1703926750	40600	40550	40650	40500	175
239	20250328	151500	1696819000	40500	40700	40700	40500	251
240	20250328	151400	1686625200	40600	40600	40700	40550	360
241	20250328	151300	1672001500	40650	40550	40650	40550	213
242	20250328	151200	1663347850	40650	40550	40650	40500	210
243	20250328	151100	1654822800	40550	40600	40600	40500	223
244	20250328	151000	1645774300	40550	40600	40600	40500	219
245	20250328	150900	1636887500	40600	40600	40600	40500	182
246	20250328	150800	1629500950	40550	40550	40600	40500	199
247	20250328	150700	1621428450	40500	40550	40550	40500	264
248	20250328	150600	1610724050	40500	40550	40550	40500	191
249	20250328	150500	1602980450	40500	40500	40550	40450	229
250	20250328	150400	1593700600	40550	40500	40600	40450	301
251	20250328	150300	1581501400	40450	40600	40600	40450	246
252	20250328	150200	1571534050	40450	40500	40600	40450	294
253	20250328	150100	1559619050	40500	40450	40600	40350	794
254	20250328	150000	1527471900	40450	40350	40450	40300	203
255	20250328	145900	1519273500	40300	40300	40350	40300	26
256	20250328	145800	1518225450	40350	40300	40350	40300	88
257	20250328	145700	1514678950	40300	40300	40350	40300	43
258	20250328	145600	1512946000	40300	40300	40350	40300	91
259	20250328	145500	1509278150	40300	40350	40350	40300	78
260	20250328	145400	1506132400	40350	40350	40400	40350	63
261	20250328	145300	1503589850	40300	40300	40350	40300	170
262	20250328	145200	1496738150	40300	40350	40350	40300	29
263	20250328	145100	1495569400	40300	40350	40350	40300	119
264	20250328	145000	1490772250	40300	40300	40350	40300	299
265	20250328	144900	1478718700	40300	40300	40300	40300	32
266	20250328	144800	1477429100	40350	40300	40350	40300	71
267	20250328	144700	1474567700	40300	40350	40350	40300	26
268	20250328	144600	1473519800	40300	40350	40350	40300	94
269	20250328	144500	1469730850	40300	40300	40350	40300	70
270	20250328	144400	1466909650	40350	40300	40350	40300	29
271	20250328	144300	1465740800	40300	40350	40350	40300	75
272	20250328	144200	1462718200	40300	40350	40400	40300	199
273	20250328	144100	1454686650	40400	40400	40400	40350	593
274	20250328	144000	1430753600	40350	40400	40400	40350	96
275	20250328	143900	1426879775	40400	40400	40400	40400	24
276	20250328	143800	1425910175	40400	40350	40450	40350	1006
277	20250328	143700	1385263575	40350	40400	40400	40350	157
278	20250328	143600	1378925225	40400	40350	40400	40350	16
279	20250328	143500	1378279575	40350	40350	40400	40350	80
280	20250328	143400	1375051525	40350	40350	40350	40300	26
281	20250328	143300	1374003425	40350	40400	40400	40350	67
282	20250328	143200	1371299925	40350	40350	40350	40350	75
283	20250328	143100	1368273675	40350	40350	40350	40300	41
284	20250328	143000	1366619525	40300	40350	40350	40300	52
285	20250328	142900	1364523575	40350	40350	40350	40350	74
286	20250328	142800	1361537675	40350	40350	40350	40350	85
287	20250328	142700	1358107925	40300	40350	40400	40300	75
288	20250328	142600	1355083425	40350	40350	40400	40350	46
289	20250328	142500	1353227125	40350	40350	40400	40350	746
290	20250328	142400	1323092075	40350	40300	40350	40300	77
291	20250328	142300	1319988425	40300	40300	40350	40300	41
292	20250328	142200	1318335975	40300	40300	40300	40300	46
293	20250328	142100	1316482175	40350	40350	40350	40300	30
294	20250328	142000	1315272625	40300	40300	40350	40300	86
295	20250328	141900	1311805975	40300	40350	40350	40300	53
296	20250328	141800	1309667775	40350	40400	40400	40350	90
297	20250328	141700	1306036225	40350	40350	40400	40350	76
298	20250328	141600	1302969175	40350	40300	40400	40300	53
299	20250328	141500	1300831425	40300	40350	40350	40300	68
300	20250328	141400	1298089925	40300	40350	40350	40300	68
301	20250328	141300	1295346325	40350	40350	40350	40300	31
302	20250328	141200	1294096475	40300	40400	40400	40300	328
303	20250328	141100	1280876875	40300	40350	40350	40300	71
304	20250328	141000	1278013275	40350	40300	40350	40300	95
305	20250328	140900	1274180925	40300	40300	40350	40300	87
306	20250328	140800	1270674775	40300	40300	40300	40300	19
307	20250328	140700	1269909075	40250	40300	40350	40250	174
308	20250328	140600	1262894925	40300	40250	40300	40250	67
309	20250328	140500	1260197325	40250	40350	40350	40250	343
310	20250328	140400	1246370075	40300	40300	40350	40300	95
311	20250328	140300	1242541525	40350	40300	40350	40300	27
312	20250328	140200	1241453175	40300	40300	40350	40300	77
313	20250328	140100	1238349825	40300	40350	40350	40250	76
314	20250328	140000	1235288475	40350	40250	40350	40250	42
315	20250328	135900	1233595725	40250	40250	40300	40250	68
316	20250328	135800	1230858675	40250	40300	40300	40250	27
317	20250328	135700	1229770925	40300	40300	40350	40300	77
318	20250328	135600	1226667625	40350	40300	40350	40300	81
319	20250328	135500	1223402825	40300	40300	40350	40300	309
320	20250328	135400	1210950075	40300	40350	40350	40300	71
321	20250328	135300	1208088575	40300	40300	40300	40300	79
322	20250328	135200	1204904875	40300	40300	40350	40300	45
323	20250328	135100	1203091325	40300	40300	40300	40300	76
324	20250328	135000	1200028525	40300	40350	40350	40300	41
325	20250328	134900	1198374375	40350	40400	40400	40350	186
326	20250328	134800	1190868725	40350	40350	40350	40350	70
327	20250328	134700	1188044225	40350	40350	40400	40350	30
328	20250328	134600	1186833675	40350	40350	40350	40350	100
329	20250328	134500	1182798675	40350	40350	40350	40300	59
330	20250328	134400	1180419125	40300	40350	40350	40300	81
331	20250328	134300	1177154775	40300	40300	40300	40300	73
332	20250328	134200	1174212875	40300	40300	40350	40300	30
333	20250328	134100	1173003725	40300	40350	40350	40300	34
334	20250328	134000	1171633075	40300	40300	40350	40300	550
335	20250328	133900	1149444775	40300	40300	40300	40300	28
336	20250328	133800	1148316375	40350	40300	40350	40300	75
337	20250328	133700	1145293725	40300	40350	40350	40300	31
338	20250328	133600	1144043925	40300	40300	40300	40250	75
339	20250328	133500	1141023675	40300	40250	40300	40250	70
340	20250328	133400	1138205225	40300	40300	40300	40250	26
341	20250328	133300	1137158375	40300	40300	40350	40300	137
342	20250328	133200	1131634175	40300	40350	40350	40300	45
343	20250328	133100	1129820625	40300	40350	40350	40300	66
344	20250328	133000	1127160675	40300	40300	40300	40300	83
345	20250328	132900	1123815775	40300	40300	40300	40300	40
346	20250328	132800	1122203775	40350	40250	40350	40250	88
347	20250328	132700	1118656475	40300	40350	40350	40300	128
348	20250328	132600	1113492475	40350	40300	40350	40300	74
349	20250328	132500	1110509925	40350	40250	40350	40250	83
350	20250328	132400	1107168125	40300	40250	40300	40250	20
351	20250328	132300	1106362325	40300	40300	40350	40300	73
352	20250328	132200	1103420375	40300	40300	40325	40300	77
353	20250328	132100	1100317225	40350	40300	40350	40300	27
354	20250328	132000	1099229075	40300	40300	40300	40250	70
355	20250328	131900	1096410375	40300	40350	40350	40300	132
356	20250328	131800	1091085225	40300	40250	40300	40250	73
357	20250328	131700	1088145975	40300	40300	40350	40250	105
358	20250328	131600	1083916575	40300	40350	40350	40300	19
359	20250328	131500	1083150825	40300	40350	40350	40300	87
360	20250328	131400	1079644675	40300	40325	40325	40300	31
361	20250328	131300	1078395350	40300	40300	40350	40300	70
362	20250328	131200	1075574300	40300	40300	40350	40300	51
363	20250328	131100	1073518950	40400	40350	40400	40350	190
364	20250328	131000	1065852400	40300	40300	40350	40300	72
365	20250328	130900	1062950750	40300	40300	40300	40300	23
366	20250328	130800	1062023850	40300	40350	40350	40300	78
367	20250328	130700	1058880375	40300	40300	40300	40300	67
368	20250328	130600	1056180275	40300	40300	40350	40300	31
369	20250328	130500	1054930675	40300	40300	40350	40300	114
370	20250328	130400	1050335575	40350	40350	40350	40300	54
371	20250328	130300	1048159225	40350	40300	40350	40300	38
372	20250328	130200	1046626875	40300	40300	40300	40300	63
373	20250328	130100	1044087975	40350	40350	40350	40300	26
374	20250328	130000	1043038925	40300	40350	40350	40300	77
375	20250328	125900	1039935675	40350	40350	40350	40300	67
376	20250328	125800	1037233175	40400	40400	40400	40350	24
377	20250328	125700	1036264675	40350	40350	40350	40350	77
378	20250328	125600	1033157725	40350	40350	40350	40300	70
379	20250328	125500	1030334050	40300	40400	40400	40300	43
380	20250328	125400	1028599500	40350	40350	40350	40350	76
381	20250328	125300	1025532900	40350	40350	40350	40300	43
382	20250328	125200	1023798100	40400	40350	40400	40300	90
383	20250328	125100	1020168850	40350	40350	40400	40350	74
384	20250328	125000	1017182900	40350	40350	40400	40350	27
385	20250328	124900	1016093400	40350	40300	40350	40300	61
386	20250328	124800	1013634300	40300	40350	40350	40300	41
387	20250328	124700	1011981950	40350	40350	40350	40300	74
388	20250328	124600	1008999500	40300	40300	40350	40300	67
389	20250328	124500	1006299350	40350	40350	40450	40350	170
390	20250328	124400	999427350	40350	40350	40350	40300	95
391	20250328	124300	995597650	40350	40350	40350	40350	8
392	20250328	124200	995274850	40350	40400	40400	40350	48
393	20250328	124100	993338000	40350	40400	40400	40350	101
394	20250328	124000	989262050	40450	40300	40450	40300	87
395	20250328	123900	985752850	40350	40350	40350	40300	51
396	20250328	123800	983696000	40400	40400	40400	40350	22
397	20250328	123700	982807550	40350	40350	40450	40300	210
398	20250328	123600	974326700	40300	40350	40450	40300	213
399	20250328	123500	965717350	40350	40350	40350	40300	50
400	20250328	123400	963700950	40300	40400	40400	40300	54
401	20250328	123300	961523400	40300	40350	40350	40300	67
402	20250328	123200	958820150	40400	40350	40450	40350	243
403	20250328	123100	948999850	40350	40300	40350	40300	72
404	20250328	123000	946098200	40350	40350	40400	40350	16
405	20250328	122900	945452550	40350	40300	40400	40300	120
406	20250328	122800	940614100	40350	40350	40350	40350	41
407	20250328	122700	938959750	40350	40350	40350	40300	52
408	20250328	122600	936862450	40350	40350	40350	40300	63
409	20250328	122500	934320950	40350	40300	40350	40300	21
410	20250328	122400	933473850	40300	40400	40400	40300	74
411	20250328	122300	930490150	40350	40300	40350	40300	61
412	20250328	122200	928031100	40350	40300	40350	40300	54
413	20250328	122100	925853500	40350	40300	40400	40300	71
414	20250328	122000	922989950	40350	40300	40450	40300	60
415	20250328	121900	920570450	40350	40350	40350	40300	42
416	20250328	121800	918876700	40300	40350	40400	40300	105
417	20250328	121700	914642200	40350	40350	40400	40350	33
418	20250328	121600	913310600	40350	40400	40400	40350	57
419	20250328	121500	911010350	40400	40300	40450	40300	265
420	20250328	121400	900301550	40350	40350	40350	40350	34
421	20250328	121300	898929650	40300	40350	40350	40300	78
422	20250328	121200	895785100	40350	40350	40350	40300	28
423	20250328	121100	894655900	40350	40300	40350	40300	67
424	20250328	121000	891954800	40300	40350	40450	40300	258
425	20250328	120900	881531750	40300	40350	40350	40300	17
426	20250328	120800	880846350	40350	40300	40400	40300	564
427	20250328	120700	858113450	40350	40300	40350	40300	35
428	20250328	120600	856702700	40350	40300	40350	40300	103
429	20250328	120500	852551050	40350	40350	40350	40300	61
430	20250328	120400	850092200	40350	40300	40350	40300	69
431	20250328	120300	847309700	40350	40350	40350	40350	28
432	20250328	120200	846179900	40400	40300	40400	40300	75
433	20250328	120100	843155250	40350	40350	40350	40300	30
434	20250328	120000	841945300	40350	40400	40400	40350	89
435	20250328	115900	838354050	40350	40350	40400	40350	62
436	20250328	115800	835851800	40350	40450	40450	40350	108
437	20250328	115700	831493050	40400	40350	40400	40300	310
438	20250328	115600	818980400	40350	40350	40350	40300	42
439	20250328	115500	817287100	40300	40350	40350	40300	60
440	20250328	115400	814868900	40300	40300	40350	40300	38
441	20250328	115300	813336900	40300	40350	40350	40300	90
442	20250328	115200	809709350	40300	40350	40350	40300	79
443	20250328	115100	806524350	40350	40350	40350	40300	22
444	20250328	115000	805636850	40350	40350	40350	40350	76
445	20250328	114900	802570250	40400	40350	40400	40350	47
446	20250328	114800	800673750	40350	40400	40400	40300	127
447	20250328	114700	795551700	40400	40350	40400	40350	68
448	20250328	114600	792807850	40350	40400	40400	40350	60
449	20250328	114500	790386800	40350	40350	40350	40300	78
450	20250328	114400	787240450	40350	40300	40400	40300	122
451	20250328	114300	782318000	40350	40350	40350	40350	4
452	20250328	114200	782156600	40300	40350	40400	40300	102
453	20250328	114100	778041350	40400	40350	40400	40350	36
454	20250328	114000	776587750	40300	40300	40300	40300	50
455	20250328	113900	774572750	40350	40350	40350	40300	95
456	20250328	113800	770740350	40350	40350	40400	40350	48
457	20250328	113700	768803050	40350	40350	40350	40300	54
458	20250328	113600	766625200	40350	40350	40350	40350	12
459	20250328	113500	766141000	40300	40350	40350	40300	86
460	20250328	113400	762674350	40350	40350	40350	40350	69
461	20250328	113300	759890200	40400	40350	40400	40350	37
462	20250328	113200	758397200	40400	40400	40400	40350	68
463	20250328	113100	755652300	40350	40350	40400	40350	77
464	20250328	113000	752545175	40350	40350	40400	40350	54
465	20250328	112900	750366025	40400	40350	40400	40350	162
466	20250328	112800	743824525	40350	40300	40400	40300	200
467	20250328	112700	735754625	40300	40350	40400	40300	81
468	20250328	112600	732486775	40350	40400	40400	40350	46
469	20250328	112500	730630625	40350	40350	40400	40350	48
470	20250328	112400	728693275	40350	40400	40400	40350	73
471	20250328	112300	725747475	40400	40350	40400	40350	48
472	20250328	112200	723810525	40350	40400	40400	40350	59
473	20250328	112100	721429775	40350	40400	40400	40350	297
474	20250328	112000	709445725	40450	40400	40450	40350	33
475	20250328	111900	708112725	40350	40400	40450	40350	68
476	20250328	111800	705368625	40350	40350	40400	40350	41
477	20250328	111700	703714100	40350	40350	40425	40350	118
478	20250328	111600	698950075	40400	40400	40400	40350	91
479	20250328	111500	695277475	40400	40350	40400	40350	21
480	20250328	111400	694429975	40400	40400	40450	40350	93
481	20250328	111300	690675275	40350	40350	40400	40350	66
482	20250328	111200	688011675	40400	40400	40400	40350	28
483	20250328	111100	686880525	40350	40350	40350	40350	90
484	20250328	111000	683249025	40400	40400	40400	40350	29
485	20250328	110900	682078375	40400	40400	40450	40350	641
486	20250328	110800	656184225	40450	40400	40450	40400	87
487	20250328	110700	652668875	40400	40450	40450	40400	24
488	20250328	110600	651699225	40400	40400	40500	40400	111
489	20250328	110500	647212925	40450	40400	40450	40400	32
490	20250328	110400	645920075	40400	40450	40450	40400	64
491	20250328	110300	643334425	40450	40450	40450	40400	76
492	20250328	110200	640261825	40450	40450	40500	40450	40
493	20250328	110100	638643775	40400	40450	40450	40400	66
494	20250328	110000	635977275	40450	40450	40450	40400	72
495	20250328	105900	633066325	40450	40450	40450	40450	77
496	20250328	105800	629951675	40450	40450	40450	40450	73
497	20250328	105700	626998825	40450	40450	40500	40450	97
498	20250328	105600	623071075	40500	40450	40500	40450	75
499	20250328	105500	620037025	40450	40450	40500	40450	90
500	20250328	105400	616396475	40500	40450	40500	40450	923
501	20250328	105300	579016525	40450	40450	40500	40450	70
502	20250328	105200	576184975	40500	40450	40500	40450	25
503	20250328	105100	575173675	40450	40450	40500	40450	76
504	20250328	105000	572099425	40500	40500	40500	40500	1478
505	20250328	104900	512240425	40550	40500	40550	40500	128
506	20250328	104800	507056325	40500	40550	40550	40500	78
507	20250328	104700	503897275	40500	40550	40550	40500	20
508	20250328	104600	503087225	40500	40500	40550	40500	190
509	20250328	104500	495392175	40500	40500	40550	40500	65
510	20250328	104400	492759625	40500	40550	40550	40500	29
511	20250328	104300	491584625	40500	40500	40550	40500	208
512	20250328	104200	483160125	40500	40500	40550	40500	121
513	20250328	104100	478257825	40500	40500	40500	40500	18
514	20250328	104000	477528825	40500	40500	40550	40500	63
515	20250328	103900	474977275	40500	40500	40500	40500	85
516	20250328	103800	471534775	40500	40500	40500	40500	457
517	20250328	103700	453026275	40500	40500	40500	40500	45
518	20250328	103600	451203775	40500	40500	40500	40500	1
519	20250328	103500	451163275	40500	40500	40500	40500	46
520	20250328	103400	449300275	40500	40500	40500	40500	0
521	20250328	103300	449300275	40500	40550	40550	40500	68
522	20250328	103200	446545175	40550	40500	40550	40500	131
523	20250328	103100	441239175	40500	40500	40500	40500	5
524	20250328	103000	441036675	40500	40500	40550	40500	478
525	20250328	102900	421677525	40500	40500	40500	40500	73
526	20250328	102800	418721025	40550	40550	40550	40500	102
527	20250328	102700	414589925	40550	40450	40550	40450	355
528	20250328	102600	400219875	40450	40450	40450	40450	0
529	20250328	102500	400219875	40450	40550	40550	40450	60
530	20250328	102400	397791625	40500	40500	40500	40400	670
531	20250328	102300	370684825	40550	40550	40550	40550	10
532	20250328	102200	370279325	40500	40450	40500	40450	98
533	20250328	102100	366312625	40450	40450	40450	40450	1
534	20250328	102000	366272175	40450	40450	40500	40450	50
535	20250328	101900	364249600	40450	40500	40500	40450	44
536	20250328	101800	362469750	40450	40450	40450	40450	111
537	20250328	101700	357979800	40450	40500	40500	40450	97
538	20250328	101600	354053600	40500	40500	40500	40500	1
539	20250328	101500	354013100	40500	40500	40500	40450	55
540	20250328	101400	351787900	40500	40500	40500	40500	43
541	20250328	101300	350046400	40500	40450	40500	40450	12
542	20250328	101200	349560450	40450	40500	40600	40450	413
543	20250328	101100	332828300	40500	40450	40500	40450	58
544	20250328	101000	330482150	40500	40450	40500	40450	4
545	20250328	100900	330320300	40450	40450	40450	40450	43
546	20250328	100800	328580950	40475	40450	40475	40450	41
547	20250328	100700	326922475	40450	40500	40500	40450	9
548	20250328	100600	326558225	40500	40450	40500	40450	567
549	20250328	100500	303621325	40500	40500	40550	40500	806
550	20250328	100400	270977825	40500	40550	40550	40500	40
551	20250328	100300	269355875	40550	40550	40550	40550	11
552	20250328	100200	268909825	40550	40600	40600	40500	55
553	20250328	100100	266679575	40600	40550	40600	40550	46
554	20250328	100000	264814225	40550	40550	40600	40550	80
555	20250328	095900	261570175	40550	40500	40550	40500	59
556	20250328	095800	259180075	40550	40550	40550	40550	2
557	20250328	095700	259098975	40500	40550	40550	40500	79
558	20250328	095600	255897825	40500	40550	40550	40500	32
559	20250328	095500	254600300	40550	40550	40550	40550	261
560	20250328	095400	244016750	40500	40500	40500	40500	56
561	20250328	095300	241748750	40550	40550	40550	40550	10
562	20250328	095200	241343250	40550	40550	40550	40550	40
563	20250328	095100	239721250	40500	40550	40550	40500	47
564	20250328	095000	237817700	40550	40500	40550	40500	44
565	20250328	094900	236035200	40500	40550	40550	40500	252
566	20250328	094800	225829150	40500	40500	40500	40500	47
567	20250328	094700	223925650	40550	40500	40550	40500	44
568	20250328	094600	222141950	40500	40450	40500	40450	115
569	20250328	094500	217488100	40500	40500	40500	40500	14
570	20250328	094400	216921100	40550	40500	40550	40500	155
571	20250328	094300	210635900	40500	40500	40500	40450	146
572	20250328	094200	204729400	40500	40500	40500	40450	13
573	20250328	094100	204202950	40500	40500	40550	40500	117
574	20250328	094000	199463700	40550	40500	40550	40500	210
575	20250328	093900	190955600	40500	40525	40550	40500	6
576	20250328	093800	190712425	40500	40500	40500	40500	1
577	20250328	093700	190671925	40500	40600	40600	40500	750
578	20250328	093600	160263325	40550	40600	40600	40550	51
579	20250328	093500	158195025	40600	40600	40600	40550	155
580	20250328	093400	151909625	40600	40500	40600	40500	4
581	20250328	093300	151747475	40550	40550	40600	40550	22
582	20250328	093200	150855325	40550	40500	40600	40500	13
583	20250328	093100	150328475	40600	40500	40600	40450	313
584	20250328	093000	137643475	40500	40500	40500	40500	43
585	20250328	092900	135901975	40450	40475	40475	40450	7
586	20250328	092800	135618800	40450	40450	40450	40450	54
587	20250328	092700	133434500	40500	40475	40500	40475	39
588	20250328	092600	131855100	40500	40500	40500	40500	130
589	20250328	092500	126590100	40500	40500	40500	40500	0
590	20250328	092400	126590100	40500	40500	40500	40500	40
591	20250328	092300	124970100	40500	40600	40600	40500	48
592	20250328	092200	123024900	40550	40600	40600	40550	2
593	20250328	092100	122943750	40500	40550	40550	40500	41
594	20250328	092000	121282900	40600	40550	40600	40550	6
595	20250328	091900	121039450	40550	40550	40550	40550	3
596	20250328	091800	120917800	40550	40550	40550	40550	23
597	20250328	091700	119985150	40500	40450	40500	40450	2
598	20250328	091600	119904200	40600	40550	40600	40500	63
599	20250328	091500	117351350	40450	40500	40500	40450	135
600	20250328	091400	111890400	40450	40500	40500	40450	376
601	20250328	091300	96662450	40500	40450	40500	40450	115
602	20250328	091200	92009050	40450	40450	40500	40450	102
603	20250328	091100	87882400	40450	40450	40500	40450	186
604	20250328	091000	80354250	40450	40500	40500	40400	527
605	20250328	090900	59052350	40500	40500	40600	40500	69
606	20250328	090800	56257750	40500	40500	40500	40500	4
607	20250328	090700	56095750	40500	40450	40500	40450	6
608	20250328	090600	55852850	40450	40550	40550	40450	82
609	20250328	090500	52533750	40550	40550	40550	40550	10
610	20250328	090400	52128250	40600	40500	40600	40400	47
611	20250328	090300	50228000	40400	40450	40450	40400	207
612	20250328	090200	41862850	40550	40550	40550	40400	47
613	20250328	090100	39960650	40400	40600	40600	40400	731
614	20250328	090000	10363050	40600	40650	40850	40600	255