KissMeData/034730/min/candle-20250328.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250328	191800	12531830750	137000	137000	137000	137000	8123
3	20250328	191700	12531830750	137000	137000	137000	137000	0
4	20250328	191600	12531830750	137000	137000	137000	137000	0
5	20250328	191500	12531830750	137000	137000	137000	137000	0
6	20250328	191400	12531830750	137000	137000	137000	137000	0
7	20250328	191300	12531830750	137000	137000	137000	137000	0
8	20250328	191200	12531830750	137000	137000	137000	137000	0
9	20250328	191100	12531830750	137000	137000	137000	137000	0
10	20250328	191000	12531830750	137000	137000	137000	137000	0
11	20250328	190900	12531830750	137000	137000	137000	137000	0
12	20250328	190800	12531830750	137000	137000	137000	137000	0
13	20250328	190700	12531830750	137000	137000	137000	137000	0
14	20250328	190600	12531830750	137000	137000	137000	137000	0
15	20250328	190500	12531830750	137000	137000	137000	137000	0
16	20250328	190400	12531830750	137000	137000	137000	137000	0
17	20250328	190300	12531830750	137000	137000	137000	137000	0
18	20250328	190200	12531830750	137000	137000	137000	137000	0
19	20250328	190100	12531830750	137000	137000	137000	137000	0
20	20250328	190000	12531830750	137000	137000	137000	137000	0
21	20250328	185900	12531830750	137000	137000	137000	137000	0
22	20250328	185800	12531830750	137000	137000	137000	137000	0
23	20250328	185700	12531830750	137000	137000	137000	137000	0
24	20250328	185600	12531830750	137000	137000	137000	137000	0
25	20250328	185500	12531830750	137000	137000	137000	137000	0
26	20250328	185400	12531830750	137000	137000	137000	137000	0
27	20250328	185300	12531830750	137000	137000	137000	137000	0
28	20250328	185200	12531830750	137000	137000	137000	137000	0
29	20250328	185100	12531830750	137000	137000	137000	137000	0
30	20250328	185000	12531830750	137000	137000	137000	137000	0
31	20250328	184900	12531830750	137000	137000	137000	137000	0
32	20250328	184800	12531830750	137000	137000	137000	137000	8123
33	20250328	184700	12531830750	137000	137000	137000	137000	0
34	20250328	184600	12531830750	137000	137000	137000	137000	0
35	20250328	184500	12531830750	137000	137000	137000	137000	0
36	20250328	184400	12531830750	137000	137000	137000	137000	0
37	20250328	184300	12531830750	137000	137000	137000	137000	0
38	20250328	184200	12531830750	137000	137000	137000	137000	0
39	20250328	184100	12531830750	137000	137000	137000	137000	0
40	20250328	184000	12531830750	137000	137000	137000	137000	0
41	20250328	183900	12531830750	137000	137000	137000	137000	0
42	20250328	183800	12531830750	137000	137000	137000	137000	0
43	20250328	183700	12531830750	137000	137000	137000	137000	0
44	20250328	183600	12531830750	137000	137000	137000	137000	0
45	20250328	183500	12531830750	137000	137000	137000	137000	0
46	20250328	183400	12531830750	137000	137000	137000	137000	0
47	20250328	183300	12531830750	137000	137000	137000	137000	0
48	20250328	183200	12531830750	137000	137000	137000	137000	0
49	20250328	183100	12531830750	137000	137000	137000	137000	0
50	20250328	183000	12531830750	137000	137000	137000	137000	0
51	20250328	182900	12531830750	137000	137000	137000	137000	0
52	20250328	182800	12531830750	137000	137000	137000	137000	0
53	20250328	182700	12531830750	137000	137000	137000	137000	0
54	20250328	182600	12531830750	137000	137000	137000	137000	0
55	20250328	182500	12531830750	137000	137000	137000	137000	0
56	20250328	182400	12531830750	137000	137000	137000	137000	0
57	20250328	182300	12531830750	137000	137000	137000	137000	0
58	20250328	182200	12531830750	137000	137000	137000	137000	0
59	20250328	182100	12531830750	137000	137000	137000	137000	0
60	20250328	182000	12531830750	137000	137000	137000	137000	0
61	20250328	181900	12531830750	137000	137000	137000	137000	0
62	20250328	181800	12531830750	137000	137000	137000	137000	8123
63	20250328	181700	12531830750	137000	137000	137000	137000	0
64	20250328	181600	12531830750	137000	137000	137000	137000	0
65	20250328	181500	12531830750	137000	137000	137000	137000	0
66	20250328	181400	12531830750	137000	137000	137000	137000	0
67	20250328	181300	12531830750	137000	137000	137000	137000	0
68	20250328	181200	12531830750	137000	137000	137000	137000	0
69	20250328	181100	12531830750	137000	137000	137000	137000	0
70	20250328	181000	12531830750	137000	137000	137000	137000	0
71	20250328	180900	12531830750	137000	137000	137000	137000	0
72	20250328	180800	12531830750	137000	137000	137000	137000	0
73	20250328	180700	12531830750	137000	137000	137000	137000	0
74	20250328	180600	12531830750	137000	137000	137000	137000	0
75	20250328	180500	12531830750	137000	137000	137000	137000	0
76	20250328	180400	12531830750	137000	137000	137000	137000	0
77	20250328	180300	12531830750	137000	137000	137000	137000	0
78	20250328	180200	12531830750	137000	137000	137000	137000	0
79	20250328	180100	12531830750	137000	137000	137000	137000	0
80	20250328	180000	12531830750	137000	137000	137000	137000	0
81	20250328	175900	12531830750	137000	137000	137000	137000	0
82	20250328	175800	12531830750	137000	137000	137000	137000	0
83	20250328	175700	12531830750	137000	137000	137000	137000	0
84	20250328	175600	12531830750	137000	137000	137000	137000	0
85	20250328	175500	12531830750	137000	137000	137000	137000	0
86	20250328	175400	12531830750	137000	137000	137000	137000	0
87	20250328	175300	12531830750	137000	137000	137000	137000	0
88	20250328	175200	12531830750	137000	137000	137000	137000	0
89	20250328	175100	12531830750	137000	137000	137000	137000	0
90	20250328	175000	12531830750	137000	137000	137000	137000	0
91	20250328	174900	12531830750	137000	137000	137000	137000	0
92	20250328	174800	12531830750	137000	137000	137000	137000	8123
93	20250328	174700	12531830750	137000	137000	137000	137000	0
94	20250328	174600	12531830750	137000	137000	137000	137000	0
95	20250328	174500	12531830750	137000	137000	137000	137000	0
96	20250328	174400	12531830750	137000	137000	137000	137000	0
97	20250328	174300	12531830750	137000	137000	137000	137000	0
98	20250328	174200	12531830750	137000	137000	137000	137000	0
99	20250328	174100	12531830750	137000	137000	137000	137000	0
100	20250328	174000	12531830750	137000	137000	137000	137000	0
101	20250328	173900	12531830750	137000	137000	137000	137000	0
102	20250328	173800	12531830750	137000	137000	137000	137000	0
103	20250328	173700	12531830750	137000	137000	137000	137000	0
104	20250328	173600	12531830750	137000	137000	137000	137000	0
105	20250328	173500	12531830750	137000	137000	137000	137000	0
106	20250328	173400	12531830750	137000	137000	137000	137000	0
107	20250328	173300	12531830750	137000	137000	137000	137000	0
108	20250328	173200	12531830750	137000	137000	137000	137000	0
109	20250328	173100	12531830750	137000	137000	137000	137000	0
110	20250328	173000	12531830750	137000	137000	137000	137000	0
111	20250328	172900	12531830750	137000	137000	137000	137000	0
112	20250328	172800	12531830750	137000	137000	137000	137000	0
113	20250328	172700	12531830750	137000	137000	137000	137000	0
114	20250328	172600	12531830750	137000	137000	137000	137000	0
115	20250328	172500	12531830750	137000	137000	137000	137000	0
116	20250328	172400	12531830750	137000	137000	137000	137000	0
117	20250328	172300	12531830750	137000	137000	137000	137000	0
118	20250328	172200	12531830750	137000	137000	137000	137000	0
119	20250328	172100	12531830750	137000	137000	137000	137000	0
120	20250328	172000	12531830750	137000	137000	137000	137000	0
121	20250328	171900	12531830750	137000	137000	137000	137000	0
122	20250328	171800	12531830750	137000	137000	137000	137000	8123
123	20250328	171700	12531830750	137000	137000	137000	137000	0
124	20250328	171600	12531830750	137000	137000	137000	137000	0
125	20250328	171500	12531830750	137000	137000	137000	137000	0
126	20250328	171400	12531830750	137000	137000	137000	137000	0
127	20250328	171300	12531830750	137000	137000	137000	137000	0
128	20250328	171200	12531830750	137000	137000	137000	137000	0
129	20250328	171100	12531830750	137000	137000	137000	137000	0
130	20250328	171000	12531830750	137000	137000	137000	137000	0
131	20250328	170900	12531830750	137000	137000	137000	137000	0
132	20250328	170800	12531830750	137000	137000	137000	137000	0
133	20250328	170700	12531830750	137000	137000	137000	137000	0
134	20250328	170600	12531830750	137000	137000	137000	137000	0
135	20250328	170500	12531830750	137000	137000	137000	137000	0
136	20250328	170400	12531830750	137000	137000	137000	137000	0
137	20250328	170300	12531830750	137000	137000	137000	137000	0
138	20250328	170200	12531830750	137000	137000	137000	137000	0
139	20250328	170100	12531830750	137000	137000	137000	137000	0
140	20250328	170000	12531830750	137000	137000	137000	137000	0
141	20250328	165900	12531830750	137000	137000	137000	137000	0
142	20250328	165800	12531830750	137000	137000	137000	137000	0
143	20250328	165700	12531830750	137000	137000	137000	137000	0
144	20250328	165600	12531830750	137000	137000	137000	137000	0
145	20250328	165500	12531830750	137000	137000	137000	137000	0
146	20250328	165400	12531830750	137000	137000	137000	137000	0
147	20250328	165300	12531830750	137000	137000	137000	137000	0
148	20250328	165200	12531830750	137000	137000	137000	137000	0
149	20250328	165100	12531830750	137000	137000	137000	137000	0
150	20250328	165000	12531830750	137000	137000	137000	137000	0
151	20250328	164900	12531830750	137000	137000	137000	137000	0
152	20250328	164800	12531830750	137000	137000	137000	137000	8123
153	20250328	164700	12531830750	137000	137000	137000	137000	0
154	20250328	164600	12531830750	137000	137000	137000	137000	0
155	20250328	164500	12531830750	137000	137000	137000	137000	0
156	20250328	164400	12531830750	137000	137000	137000	137000	0
157	20250328	164300	12531830750	137000	137000	137000	137000	0
158	20250328	164200	12531830750	137000	137000	137000	137000	0
159	20250328	164100	12531830750	137000	137000	137000	137000	0
160	20250328	164000	12531830750	137000	137000	137000	137000	0
161	20250328	163900	12531830750	137000	137000	137000	137000	0
162	20250328	163800	12531830750	137000	137000	137000	137000	0
163	20250328	163700	12531830750	137000	137000	137000	137000	0
164	20250328	163600	12531830750	137000	137000	137000	137000	0
165	20250328	163500	12531830750	137000	137000	137000	137000	0
166	20250328	163400	12531830750	137000	137000	137000	137000	0
167	20250328	163300	12531830750	137000	137000	137000	137000	0
168	20250328	163200	12531830750	137000	137000	137000	137000	0
169	20250328	163100	12531830750	137000	137000	137000	137000	0
170	20250328	163000	12531830750	137000	137000	137000	137000	0
171	20250328	162900	12531830750	137000	137000	137000	137000	0
172	20250328	162800	12531830750	137000	137000	137000	137000	0
173	20250328	162700	12531830750	137000	137000	137000	137000	0
174	20250328	162600	12531830750	137000	137000	137000	137000	0
175	20250328	162500	12531830750	137000	137000	137000	137000	0
176	20250328	162400	12531830750	137000	137000	137000	137000	0
177	20250328	162300	12531830750	137000	137000	137000	137000	0
178	20250328	162200	12531830750	137000	137000	137000	137000	0
179	20250328	162100	12531830750	137000	137000	137000	137000	0
180	20250328	162000	12531830750	137000	137000	137000	137000	0
181	20250328	161900	12531830750	137000	137000	137000	137000	0
182	20250328	161800	12531830750	137000	137000	137000	137000	8123
183	20250328	161700	12531830750	137000	137000	137000	137000	0
184	20250328	161600	12531830750	137000	137000	137000	137000	0
185	20250328	161500	12531830750	137000	137000	137000	137000	0
186	20250328	161400	12531830750	137000	137000	137000	137000	0
187	20250328	161300	12531830750	137000	137000	137000	137000	0
188	20250328	161200	12531830750	137000	137000	137000	137000	0
189	20250328	161100	12531830750	137000	137000	137000	137000	0
190	20250328	161000	12531830750	137000	137000	137000	137000	0
191	20250328	160900	12531830750	137000	137000	137000	137000	0
192	20250328	160800	12531830750	137000	137000	137000	137000	0
193	20250328	160700	12531830750	137000	137000	137000	137000	0
194	20250328	160600	12531830750	137000	137000	137000	137000	0
195	20250328	160500	12531830750	137000	137000	137000	137000	0
196	20250328	160400	12531830750	137000	137000	137000	137000	0
197	20250328	160300	12531830750	137000	137000	137000	137000	0
198	20250328	160200	12531830750	137000	137000	137000	137000	0
199	20250328	160100	12531830750	137000	137000	137000	137000	0
200	20250328	160000	12531830750	137000	137000	137000	137000	0
201	20250328	155900	12531830750	137000	137000	137000	137000	0
202	20250328	155800	12531830750	137000	137000	137000	137000	0
203	20250328	155700	12531830750	137000	137000	137000	137000	0
204	20250328	155600	12531830750	137000	137000	137000	137000	0
205	20250328	155500	12531830750	137000	137000	137000	137000	0
206	20250328	155400	12531830750	137000	137000	137000	137000	0
207	20250328	155300	12531830750	137000	137000	137000	137000	0
208	20250328	155200	12531830750	137000	137000	137000	137000	0
209	20250328	155100	12531830750	137000	137000	137000	137000	0
210	20250328	155000	12531830750	137000	137000	137000	137000	0
211	20250328	154900	12531830750	137000	137000	137000	137000	0
212	20250328	154800	12531830750	137000	137000	137000	137000	8123
213	20250328	154700	12531830750	137000	137000	137000	137000	0
214	20250328	154600	12531830750	137000	137000	137000	137000	0
215	20250328	154500	12531830750	137000	137000	137000	137000	0
216	20250328	154400	12531830750	137000	137000	137000	137000	0
217	20250328	154300	12531830750	137000	137000	137000	137000	0
218	20250328	154200	12531830750	137000	137000	137000	137000	0
219	20250328	154100	12531830750	137000	137000	137000	137000	0
220	20250328	154000	12531830750	137000	137000	137000	137000	0
221	20250328	153900	12531830750	137000	137000	137000	137000	0
222	20250328	153800	12531830750	137000	137000	137000	137000	0
223	20250328	153700	12531830750	137000	137000	137000	137000	0
224	20250328	153600	12531830750	137000	137000	137000	137000	0
225	20250328	153500	12531830750	137000	137000	137000	137000	0
226	20250328	153400	12531830750	137000	137000	137000	137000	0
227	20250328	153300	12531830750	137000	137000	137000	137000	0
228	20250328	153200	12531830750	137000	137000	137000	137000	0
229	20250328	153100	12531830750	137000	137000	137000	137000	0
230	20250328	153000	12531830750	137000	137000	137000	137000	8123
231	20250328	152900	11418979750	137100	137100	137100	137100	0
232	20250328	152800	11418979750	137100	137100	137100	137100	0
233	20250328	152700	11418979750	137100	137100	137100	137100	0
234	20250328	152600	11418979750	137100	137100	137100	137100	0
235	20250328	152500	11418979750	137100	137100	137100	137100	0
236	20250328	152400	11418979750	137100	137100	137100	137100	0
237	20250328	152300	11418979750	137100	137100	137100	137100	0
238	20250328	152200	11418979750	137100	137100	137100	137100	0
239	20250328	152100	11418979750	137100	137100	137100	137100	0
240	20250328	152000	11418979750	137100	137100	137100	137100	0
241	20250328	151900	11418979750	137100	136900	137100	136800	1860
242	20250328	151800	11164264650	136800	136900	136900	136800	175
243	20250328	151700	11140309450	136800	136900	136900	136800	48
244	20250328	151600	11133741750	136800	136900	137000	136800	173
245	20250328	151500	11110058550	136900	136900	137000	136800	1853
246	20250328	151400	10856443950	136800	136800	136900	136800	372
247	20250328	151300	10805549950	136900	136900	136900	136800	45
248	20250328	151200	10799390050	136800	136800	136900	136700	676
249	20250328	151100	10706915850	136800	136900	136900	136700	127
250	20250328	151000	10689540250	136800	136800	136900	136700	873
251	20250328	150900	10570110750	136850	136900	136900	136800	137
252	20250328	150800	10551364250	136900	136700	136900	136700	437
253	20250328	150700	10491583650	136800	136800	136800	136700	367
254	20250328	150600	10441413650	136800	136800	136800	136700	50
255	20250328	150500	10434574450	136800	136700	136800	136700	58
256	20250328	150400	10426640450	136800	136700	136800	136600	274
257	20250328	150300	10389183550	136700	136700	136700	136600	152
258	20250328	150200	10368405850	136700	136700	136700	136600	63
259	20250328	150100	10359794450	136700	136700	136700	136600	160
260	20250328	150000	10337924150	136600	136700	136700	136600	307
261	20250328	145900	10295982450	136600	136600	136700	136600	128
262	20250328	145800	10278493850	136700	136700	136700	136600	49
263	20250328	145700	10271796950	136700	136600	136700	136600	447
264	20250328	145600	10210733050	136550	136500	136600	136500	63
265	20250328	145500	10202130600	136600	136600	136700	136500	253
266	20250328	145400	10167571000	136600	136600	136700	136600	136
267	20250328	145300	10148991900	136600	136600	136600	136500	126
268	20250328	145200	10131780600	136600	136700	136700	136500	416
269	20250328	145100	10074954600	136600	136600	136700	136600	147
270	20250328	145000	10054873200	136500	136600	136700	136500	278
271	20250328	144900	10016898500	136600	136700	136700	136600	104
272	20250328	144800	10002689000	136700	136600	136700	136600	133
273	20250328	144700	9984518600	136600	136600	136700	136500	69
274	20250328	144600	9975095400	136500	136700	136700	136500	60
275	20250328	144500	9966902100	136600	136600	136600	136500	391
276	20250328	144400	9913491900	136600	136400	136600	136400	114
277	20250328	144300	9897931100	136400	136700	136700	136400	687
278	20250328	144200	9804137000	136600	136500	136700	136500	42
279	20250328	144100	9798398000	136600	136550	136700	136500	371
280	20250328	144000	9747716900	136550	136600	136600	136500	61
281	20250328	143900	9739385150	136600	136700	136700	136600	366
282	20250328	143800	9689386500	136700	136600	136700	136550	373
283	20250328	143700	9638427100	136600	136600	136600	136550	72
284	20250328	143600	9628592150	136550	136600	136600	136550	173
285	20250328	143500	9604960750	136550	136500	136600	136450	290
286	20250328	143400	9565373150	136500	136450	136500	136400	190
287	20250328	143300	9539440750	136500	136400	136500	136400	89
288	20250328	143200	9527292650	136400	136500	136500	136400	78
289	20250328	143100	9516646950	136500	136500	136500	136400	96
290	20250328	143000	9503549350	136500	136500	136500	136400	99
291	20250328	142900	9490038350	136500	136500	136500	136400	48
292	20250328	142800	9483487450	136500	136400	136500	136400	336
293	20250328	142700	9437653150	136300	136300	136400	136300	138
294	20250328	142600	9418830450	136300	136400	136400	136300	384
295	20250328	142500	9366453250	136400	136300	136400	136300	76
296	20250328	142400	9356090650	136300	136300	136400	136300	49
297	20250328	142300	9349409750	136400	136300	136400	136300	58
298	20250328	142200	9341500950	136400	136300	136400	136200	47
299	20250328	142100	9335095050	136300	136400	136400	136300	95
300	20250328	142000	9322143350	136400	136300	136400	136300	94
301	20250328	141900	9309328150	136400	136300	136400	136300	143
302	20250328	141800	9289834550	136200	136300	136300	136200	317
303	20250328	141700	9246627950	136300	136300	136300	136200	45
304	20250328	141600	9240495100	136300	136300	136300	136200	30
305	20250328	141500	9236406600	136200	136200	136300	136200	78
306	20250328	141400	9225778700	136300	136100	136300	136100	250
307	20250328	141300	9191724100	136200	136200	136300	136200	257
308	20250328	141200	9156717600	136200	136300	136300	136200	185
309	20250328	141100	9131516600	136300	136200	136300	136200	133
310	20250328	141000	9113399400	136200	136300	136300	136200	89
311	20250328	140900	9101274000	136200	136200	136300	136200	81
312	20250328	140800	9090237400	136200	136200	136300	136200	51
313	20250328	140700	9083288000	136300	136300	136300	136200	102
314	20250328	140600	9069388700	136300	136200	136300	136200	61
315	20250328	140500	9061077200	136300	136200	136300	136200	57
316	20250328	140400	9053310600	136200	136300	136300	136200	48
317	20250328	140300	9046769300	136200	136300	136300	136200	50
318	20250328	140200	9039956500	136300	136300	136300	136200	40
319	20250328	140100	9034505200	136300	136200	136300	136200	136
320	20250328	140000	9015978700	136300	136200	136300	136200	90
321	20250328	135900	9003717400	136200	136200	136300	136200	51
322	20250328	135800	8996768500	136300	136100	136300	136100	137
323	20250328	135700	8978106400	136200	136100	136200	136100	75
324	20250328	135600	8967893700	136200	136200	136300	136100	184
325	20250328	135500	8942832000	136200	136300	136300	136100	99
326	20250328	135400	8929347100	136100	136100	136200	136100	39
327	20250328	135300	8924036500	136100	136200	136200	136100	203
328	20250328	135200	8896393800	136100	136100	136200	136100	98
329	20250328	135100	8883052000	136100	136200	136200	136100	52
330	20250328	135000	8875970800	136100	136200	136300	136100	187
331	20250328	134900	8850502400	136100	136200	136300	136100	500
332	20250328	134800	8782399900	136300	136300	136300	136200	41
333	20250328	134700	8776812100	136300	136200	136300	136200	85
334	20250328	134600	8765231200	136200	136300	136300	136200	68
335	20250328	134500	8755964100	136300	136300	136300	136200	69
336	20250328	134400	8746560000	136300	136300	136300	136200	52
337	20250328	134300	8739472900	136300	136300	136300	136200	35
338	20250328	134200	8734703400	136200	136300	136400	136200	35
339	20250328	134100	8729932800	136300	136300	136300	136200	62
340	20250328	134000	8721483600	136200	136200	136400	136200	73
341	20250328	133900	8711538500	136400	136300	136400	136200	222
342	20250328	133800	8681281800	136300	136300	136300	136300	38
343	20250328	133700	8676102400	136200	136200	136200	136200	278
344	20250328	133600	8638238800	136200	136200	136200	136100	58
345	20250328	133500	8630341600	136100	136100	136200	136100	52
346	20250328	133400	8623261900	136200	136000	136200	136000	116
347	20250328	133300	8607479100	136000	136000	136100	136000	164
348	20250328	133200	8585167750	136000	136000	136100	136000	143
349	20250328	133100	8565717150	136100	136200	136200	136000	101
350	20250328	133000	8551975050	136100	136100	136200	136000	464
351	20250328	132900	8488823550	136100	136100	136200	136100	129
352	20250328	132800	8471263050	136100	136000	136100	136000	190
353	20250328	132700	8445409350	136000	136000	136200	136000	167
354	20250328	132600	8422691450	136000	136000	136200	136000	142
355	20250328	132500	8403374450	136000	136200	136200	136000	240
356	20250328	132400	8370715950	136100	136100	136200	136100	151
357	20250328	132300	8350162350	136200	136300	136300	136100	534
358	20250328	132200	8277426750	136200	136300	136300	136200	139
359	20250328	132100	8258489250	136300	136200	136300	136200	124
360	20250328	132000	8241597550	136200	136200	136300	136200	434
361	20250328	131900	8182484250	136200	136200	136300	136200	113
362	20250328	131800	8167090150	136200	136200	136300	136200	97
363	20250328	131700	8153876250	136200	136200	136300	136200	145
364	20250328	131600	8134124650	136200	136200	136300	136200	113
365	20250328	131500	8118730650	136300	136200	136300	136200	380
366	20250328	131400	8066944350	136300	136300	136300	136200	27
367	20250328	131300	8063264350	136300	136300	136300	136200	33
368	20250328	131200	8058766550	136200	136300	136300	136200	34
369	20250328	131100	8054132650	136300	136300	136300	136200	58
370	20250328	131000	8046227450	136300	136300	136300	136200	98
371	20250328	130900	8032872950	136300	136400	136400	136300	192
372	20250328	130800	8006698250	136400	136200	136400	136200	207
373	20250328	130700	7978484350	136200	136300	136300	136200	32
374	20250328	130600	7974122950	136300	136300	136300	136300	28
375	20250328	130500	7970306550	136300	136300	136300	136300	42
376	20250328	130400	7964581950	136200	136300	136300	136200	26
377	20250328	130300	7961038350	136300	136300	136300	136300	44
378	20250328	130200	7955041150	136200	136200	136300	136200	289
379	20250328	130100	7915656650	136200	136200	136300	136100	72
380	20250328	130000	7905848150	136200	136200	136300	136100	383
381	20250328	125900	7853683250	136200	136200	136300	136200	56
382	20250328	125800	7846054950	136200	136200	136200	136200	74
383	20250328	125700	7835976150	136200	136100	136300	136000	476
384	20250328	125600	7771194350	136100	136100	136100	136000	234
385	20250328	125500	7739359350	136100	136000	136100	136000	38
386	20250328	125400	7734188450	136100	136100	136100	136000	60
387	20250328	125300	7726022650	136100	136100	136100	136000	52
388	20250328	125200	7718947950	136100	136100	136100	136000	31
389	20250328	125100	7714728950	136100	136100	136100	136000	39
390	20250328	125000	7709421150	136100	136000	136100	136000	33
391	20250328	124900	7704930250	136100	136100	136100	136000	225
392	20250328	124800	7674309050	136100	136100	136100	136000	96
393	20250328	124700	7661243650	136100	136100	136100	136000	32
394	20250328	124600	7656888550	136100	136100	136100	136000	48
395	20250328	124500	7650355850	136100	136100	136100	136000	349
396	20250328	124400	7602886950	136100	136100	136100	136000	68
397	20250328	124300	7593634150	136100	136100	136100	136000	179
398	20250328	124200	7569272450	136100	136200	136200	136100	1055
399	20250328	124100	7425678350	136100	136200	136200	136100	116
400	20250328	124000	7409882250	136100	136200	136200	136100	122
401	20250328	123900	7393267950	136100	136200	136200	136100	186
402	20250328	123800	7367943050	136200	136200	136200	136200	28
403	20250328	123700	7364129450	136200	136200	136200	136200	36
404	20250328	123600	7359226250	136200	136300	136300	136200	629
405	20250328	123500	7273546950	136300	136300	136300	136200	64
406	20250328	123400	7264823950	136300	136300	136300	136300	46
407	20250328	123300	7258554150	136300	136300	136300	136200	76
408	20250328	123200	7248196350	136200	136200	136300	136200	107
409	20250328	123100	7233620450	136200	136200	136200	136200	43
410	20250328	123000	7227763850	136200	136300	136300	136200	377
411	20250328	122900	7176409150	136300	136300	136300	136200	441
412	20250328	122800	7116304750	136300	136300	136300	136200	42
413	20250328	122700	7110580250	136200	136200	136300	136200	63
414	20250328	122600	7101995450	136300	136300	136300	136200	62
415	20250328	122500	7093545350	136300	136300	136300	136200	99
416	20250328	122400	7080053950	136300	136300	136300	136300	31
417	20250328	122300	7075828650	136300	136300	136300	136200	37
418	20250328	122200	7070785650	136200	136300	136300	136200	35
419	20250328	122100	7066016150	136300	136300	136400	136300	189
420	20250328	122000	7040254150	136400	136300	136400	136300	187
421	20250328	121900	7014762550	136400	136300	136400	136300	136
422	20250328	121800	6996222050	136300	136300	136400	136200	80
423	20250328	121700	6985320350	136400	136400	136400	136300	55
424	20250328	121600	6977820150	136400	136300	136400	136200	150
425	20250328	121500	6957374650	136300	136400	136400	136300	44
426	20250328	121400	6951373350	136400	136400	136400	136400	50
427	20250328	121300	6944553350	136400	136400	136400	136300	33
428	20250328	121200	6940052250	136400	136400	136400	136300	51
429	20250328	121100	6933095950	136400	136400	136500	136400	79
430	20250328	121000	6922317750	136400	136400	136500	136300	116
431	20250328	120900	6906495150	136400	136300	136400	136300	68
432	20250328	120800	6897226450	136300	136300	136400	136300	59
433	20250328	120700	6889180150	136300	136300	136300	136300	63
434	20250328	120600	6880593250	136300	136300	136300	136300	36
435	20250328	120500	6875686450	136300	136200	136300	136100	362
436	20250328	120400	6826366550	136200	136200	136200	136100	54
437	20250328	120300	6819013050	136200	136200	136200	136100	118
438	20250328	120200	6802944750	136200	136200	136200	136100	110
439	20250328	120100	6787964250	136100	136200	136200	136100	116
440	20250328	120000	6772167500	136200	136100	136200	136100	44
441	20250328	115900	6766176400	136200	136100	136200	136100	54
442	20250328	115800	6758824100	136200	136200	136300	136100	985
443	20250328	115700	6624667200	136300	136300	136300	136200	28
444	20250328	115600	6620851000	136300	136200	136300	136200	58
445	20250328	115500	6612948700	136300	136200	136300	136200	57
446	20250328	115400	6605181500	136200	136300	136300	136200	32
447	20250328	115300	6600820300	136200	136300	136300	136200	49
448	20250328	115200	6594142900	136300	136200	136300	136200	82
449	20250328	115100	6582967000	136300	136300	136300	136200	81
450	20250328	115000	6571927000	136300	136300	136300	136200	58
451	20250328	114900	6564023400	136300	136300	136300	136200	94
452	20250328	114800	6551217700	136300	136300	136400	136200	238
453	20250328	114700	6518777600	136300	136300	136400	136300	48
454	20250328	114600	6512231700	136400	136300	136400	136300	114
455	20250328	114500	6496690900	136400	136300	136400	136300	83
456	20250328	114400	6485370000	136400	136300	136400	136300	40
457	20250328	114300	6479914300	136300	136300	136400	136300	40
458	20250328	114200	6474458900	136300	136400	136400	136300	32
459	20250328	114100	6470094800	136400	136300	136400	136300	85
460	20250328	114000	6458505000	136300	136400	136400	136300	51
461	20250328	113900	6451549000	136400	136400	136400	136300	41
462	20250328	113800	6445956800	136400	136400	136400	136300	67
463	20250328	113700	6436820600	136300	136400	136400	136300	38
464	20250328	113600	6431638300	136300	136300	136400	136200	269
465	20250328	113500	6394973500	136300	136400	136400	136300	53
466	20250328	113400	6387746800	136300	136300	136400	136300	30
467	20250328	113300	6383655200	136400	136300	136400	136300	41
468	20250328	113200	6378063000	136300	136300	136400	136200	160
469	20250328	113100	6356253000	136300	136200	136300	136200	42
470	20250328	113000	6350530100	136300	136200	136300	136200	44
471	20250328	112900	6344533600	136200	136200	136300	136200	28
472	20250328	112800	6340717500	136300	136200	136300	136200	55
473	20250328	112700	6333221300	136300	136200	136300	136200	38
474	20250328	112600	6328042500	136300	136300	136300	136200	36
475	20250328	112500	6323135900	136300	136300	136400	136200	78
476	20250328	112400	6312503200	136200	136200	136300	136200	217
477	20250328	112300	6282932100	136200	136300	136300	136200	116
478	20250328	112200	6267129300	136200	136200	136300	136000	1488
479	20250328	112100	6064602000	136100	136200	136300	136100	279
480	20250328	112000	6026606800	136200	136300	136300	136200	98
481	20250328	111900	6013252300	136400	136300	136400	136300	44
482	20250328	111800	6007251400	136400	136400	136400	136300	29
483	20250328	111700	6003296000	136400	136400	136400	136300	204
484	20250328	111600	5975487200	136400	136400	136400	136300	96
485	20250328	111500	5962393200	136300	136300	136400	136300	76
486	20250328	111400	5952027500	136300	136400	136400	136300	31
487	20250328	111300	5947799300	136400	136300	136400	136300	43
488	20250328	111200	5941934900	136400	136400	136400	136300	41
489	20250328	111100	5936342700	136400	136400	136400	136300	76
490	20250328	111000	5925976900	136300	136400	136400	136300	59
491	20250328	110900	5917930700	136300	136300	136400	136300	79
492	20250328	110800	5907156300	136400	136300	136400	136300	101
493	20250328	110700	5893386600	136300	136500	136600	136300	523
494	20250328	110600	5822042600	136600	136500	136600	136500	30
495	20250328	110500	5817945200	136700	136600	136700	136500	112
496	20250328	110400	5802647900	136500	136600	136700	136500	61
497	20250328	110300	5794315500	136600	136600	136700	136500	137
498	20250328	110200	5775599000	136600	136600	136700	136600	40
499	20250328	110100	5770131500	136700	136600	136700	136600	39
500	20250328	110000	5764801000	136700	136500	136700	136500	57
501	20250328	105900	5757012200	136600	136500	136700	136500	222
502	20250328	105800	5726681200	136500	136400	136500	136400	98
503	20250328	105700	5713304900	136400	136500	136600	136400	191
504	20250328	105600	5687231350	136450	136500	136500	136400	65
505	20250328	105500	5678360100	136500	136500	136600	136500	67
506	20250328	105400	5669212000	136600	136700	136800	136500	535
507	20250328	105300	5596101100	136700	136500	136700	136500	70
508	20250328	105200	5586538600	136600	136500	136700	136500	119
509	20250328	105100	5570283500	136500	136600	136600	136500	68
510	20250328	105000	5560996100	136600	136500	136600	136300	105
511	20250328	104900	5546677300	136600	136600	136600	136500	35
512	20250328	104800	5541896900	136600	136400	136600	136400	84
513	20250328	104700	5530430100	136500	136400	136500	136400	52
514	20250328	104600	5523334800	136400	136400	136500	136300	920
515	20250328	104500	5397854700	136400	136300	136500	136300	34
516	20250328	104400	5393217800	136300	136400	136500	136300	59
517	20250328	104300	5385167900	136400	136400	136500	136300	63
518	20250328	104200	5376571600	136500	136500	136500	136300	134
519	20250328	104100	5358292200	136400	136400	136500	136400	173
520	20250328	104000	5334687800	136300	136400	136500	136300	124
521	20250328	103900	5317774200	136300	136200	136300	136200	162
522	20250328	103800	5295694000	136200	136200	136300	136200	45
523	20250328	103700	5289561700	136200	136200	136200	136200	7
524	20250328	103600	5288608300	136200	136100	136300	136100	141
525	20250328	103500	5269393100	136100	136200	136200	136100	29
526	20250328	103400	5265443600	136100	136100	136300	136100	44
527	20250328	103300	5259452300	136200	136300	136500	136100	149
528	20250328	103200	5239139800	136300	136200	136300	136000	221
529	20250328	103100	5209031600	136300	136200	136300	136200	163
530	20250328	103000	5186822800	136200	136200	136300	136200	288
531	20250328	102900	5147590800	136100	136400	136400	135900	3743
532	20250328	102800	4638094100	136400	136400	136500	136400	23
533	20250328	102700	4634955300	136400	136400	136500	136400	53
534	20250328	102600	4627726000	136300	136500	136500	136300	135
535	20250328	102500	4609310100	136400	136400	136400	136400	6
536	20250328	102400	4608491700	136300	136300	136400	136300	125
537	20250328	102300	4591441900	136300	136300	136300	136300	10
538	20250328	102200	4590078900	136400	136400	136400	136300	116
539	20250328	102100	4574259600	136400	136400	136500	136300	111
540	20250328	102000	4559119300	136300	136500	136700	136300	341
541	20250328	101900	4512576900	136500	136500	136600	136500	53
542	20250328	101800	4505337500	136500	136700	136700	136500	73
543	20250328	101700	4495361800	136700	136500	136700	136500	338
544	20250328	101600	4449199800	136500	136500	136600	136500	113
545	20250328	101500	4433764300	136500	136400	136600	136400	141
546	20250328	101400	4414517900	136500	136350	136500	136350	76
547	20250328	101300	4404144450	136600	136200	136600	136200	318
548	20250328	101200	4360761050	136200	136300	136500	136200	205
549	20250328	101100	4332806550	136200	136200	136300	136200	52
550	20250328	101000	4325720850	136200	136200	136300	136200	17
551	20250328	100900	4323404350	136200	136200	136300	136200	41
552	20250328	100800	4317819550	136200	136100	136300	136100	56
553	20250328	100700	4310191950	136100	136100	136200	136100	32
554	20250328	100600	4305833850	136100	136200	136200	136100	53
555	20250328	100500	4298620050	136200	136200	136250	136200	39
556	20250328	100400	4293308100	136150	136100	136150	136100	46
557	20250328	100300	4287047400	136100	136100	136100	136000	29
558	20250328	100200	4283100600	136100	136100	136100	136100	71
559	20250328	100100	4273437500	136100	136000	136200	136000	336
560	20250328	100000	4227712400	135900	135900	136100	135900	124
561	20250328	095900	4210840100	135900	135700	135900	135700	224
562	20250328	095800	4180415900	135700	135800	135800	135500	1109
563	20250328	095700	4029991700	135800	135800	135800	135600	1561
564	20250328	095600	3818210700	135900	136000	136000	135800	612
565	20250328	095500	3735039800	136000	135800	136000	135800	334
566	20250328	095400	3689665800	135800	136000	136000	135800	1186
567	20250328	095300	3528532200	136000	136100	136100	135900	318
568	20250328	095200	3485283800	136100	136100	136100	136100	19
569	20250328	095100	3482697900	136000	136100	136100	135900	837
570	20250328	095000	3368865600	136100	136100	136200	136100	128
571	20250328	094900	3351444600	136100	136200	136200	136100	45
572	20250328	094800	3345317800	136200	136100	136200	136100	645
573	20250328	094700	3257533200	136200	136200	136200	136100	220
574	20250328	094600	3227575200	136200	136200	136200	136200	75
575	20250328	094500	3217360200	136200	136200	136200	136100	48
576	20250328	094400	3210823200	136100	136200	136200	136100	1045
577	20250328	094300	3068508700	136300	136400	136400	136300	57
578	20250328	094200	3060737600	136300	136400	136500	136300	140
579	20250328	094100	3041654800	136400	136300	136500	136300	199
580	20250328	094000	3014515900	136400	136400	136400	136300	6
581	20250328	093900	3013697800	136400	136400	136500	136400	733
582	20250328	093800	2913716500	136400	136400	136500	136300	182
583	20250328	093700	2888892100	136300	136600	136600	136300	413
584	20250328	093600	2832565400	136400	136500	136500	136400	114
585	20250328	093500	2817015700	136500	136500	136700	136500	64
586	20250328	093400	2808278100	136500	136400	136500	136400	8
587	20250328	093300	2807186700	136400	136500	136500	136400	171
588	20250328	093200	2783845900	136700	136500	136800	136500	67
589	20250328	093100	2774698000	136800	136800	136800	136800	10
590	20250328	093000	2773330000	136500	136600	137000	136500	361
591	20250328	092900	2724043800	136600	136300	136800	136300	1139
592	20250328	092800	2568566800	136300	136300	136300	136200	215
593	20250328	092700	2539275000	136500	136200	136500	136200	662
594	20250328	092600	2448977700	136400	136300	136400	136200	350
595	20250328	092500	2401264200	136200	136400	136400	136200	363
596	20250328	092400	2351757000	136300	136100	136300	136100	726
597	20250328	092300	2252873400	136100	136200	136200	136000	829
598	20250328	092200	2140056300	136200	136200	136200	136100	193
599	20250328	092100	2113769800	136200	136100	136200	136100	96
600	20250328	092000	2100698600	136200	136000	136200	136000	703
601	20250328	091900	2005072100	136000	136100	136100	135900	757
602	20250328	091800	1902146700	136100	136300	136400	136100	353
603	20250328	091700	1854066900	136300	136100	136300	136100	13
604	20250328	091600	1852296700	136100	136200	136400	135800	2138
605	20250328	091500	1561689000	136200	136300	136300	136100	366
606	20250328	091400	1511821600	136400	136200	136500	136100	625
607	20250328	091300	1426695600	136400	136300	136400	136200	49
608	20250328	091200	1420017200	136200	136300	136400	136000	1240
609	20250328	091100	1251162000	136300	136500	136500	136300	179
610	20250328	091000	1226759500	136200	136500	136500	136200	1151
611	20250328	090900	1069954700	136300	136500	136500	136300	1317
612	20250328	090800	890408600	136400	136600	136600	136400	1394
613	20250328	090700	700131100	136600	136600	136600	136500	341
614	20250328	090600	653550600	136600	136600	136700	136500	399
615	20250328	090500	599046300	136500	136700	136700	136500	425
616	20250328	090400	541001800	136800	136700	136800	136500	459
617	20250328	090300	478287400	136800	137000	137000	136700	506
618	20250328	090200	409066400	137000	136900	137000	136700	1003
619	20250328	090100	271873800	136900	137400	137400	136900	1306
620	20250328	090000	92844700	137400	137600	137800	137400	675