KissMeData/214430/min/candle-20250328.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250328	204200	3639705400	53600	53600	53600	53600	1217
3	20250328	204100	3639705400	53600	53600	53600	53600	0
4	20250328	204000	3639705400	53600	53600	53600	53600	0
5	20250328	203900	3639705400	53600	53600	53600	53600	0
6	20250328	203800	3639705400	53600	53600	53600	53600	0
7	20250328	203700	3639705400	53600	53600	53600	53600	0
8	20250328	203600	3639705400	53600	53600	53600	53600	0
9	20250328	203500	3639705400	53600	53600	53600	53600	0
10	20250328	203400	3639705400	53600	53600	53600	53600	0
11	20250328	203300	3639705400	53600	53600	53600	53600	0
12	20250328	203200	3639705400	53600	53600	53600	53600	0
13	20250328	203100	3639705400	53600	53600	53600	53600	0
14	20250328	203000	3639705400	53600	53600	53600	53600	0
15	20250328	202900	3639705400	53600	53600	53600	53600	0
16	20250328	202800	3639705400	53600	53600	53600	53600	0
17	20250328	202700	3639705400	53600	53600	53600	53600	0
18	20250328	202600	3639705400	53600	53600	53600	53600	0
19	20250328	202500	3639705400	53600	53600	53600	53600	0
20	20250328	202400	3639705400	53600	53600	53600	53600	0
21	20250328	202300	3639705400	53600	53600	53600	53600	0
22	20250328	202200	3639705400	53600	53600	53600	53600	0
23	20250328	202100	3639705400	53600	53600	53600	53600	0
24	20250328	202000	3639705400	53600	53600	53600	53600	0
25	20250328	201900	3639705400	53600	53600	53600	53600	0
26	20250328	201800	3639705400	53600	53600	53600	53600	0
27	20250328	201700	3639705400	53600	53600	53600	53600	0
28	20250328	201600	3639705400	53600	53600	53600	53600	0
29	20250328	201500	3639705400	53600	53600	53600	53600	0
30	20250328	201400	3639705400	53600	53600	53600	53600	0
31	20250328	201300	3639705400	53600	53600	53600	53600	0
32	20250328	201200	3639705400	53600	53600	53600	53600	1217
33	20250328	201100	3639705400	53600	53600	53600	53600	0
34	20250328	201000	3639705400	53600	53600	53600	53600	0
35	20250328	200900	3639705400	53600	53600	53600	53600	0
36	20250328	200800	3639705400	53600	53600	53600	53600	0
37	20250328	200700	3639705400	53600	53600	53600	53600	0
38	20250328	200600	3639705400	53600	53600	53600	53600	0
39	20250328	200500	3639705400	53600	53600	53600	53600	0
40	20250328	200400	3639705400	53600	53600	53600	53600	0
41	20250328	200300	3639705400	53600	53600	53600	53600	0
42	20250328	200200	3639705400	53600	53600	53600	53600	0
43	20250328	200100	3639705400	53600	53600	53600	53600	0
44	20250328	200000	3639705400	53600	53600	53600	53600	0
45	20250328	195900	3639705400	53600	53600	53600	53600	0
46	20250328	195800	3639705400	53600	53600	53600	53600	0
47	20250328	195700	3639705400	53600	53600	53600	53600	0
48	20250328	195600	3639705400	53600	53600	53600	53600	0
49	20250328	195500	3639705400	53600	53600	53600	53600	0
50	20250328	195400	3639705400	53600	53600	53600	53600	0
51	20250328	195300	3639705400	53600	53600	53600	53600	0
52	20250328	195200	3639705400	53600	53600	53600	53600	0
53	20250328	195100	3639705400	53600	53600	53600	53600	0
54	20250328	195000	3639705400	53600	53600	53600	53600	0
55	20250328	194900	3639705400	53600	53600	53600	53600	0
56	20250328	194800	3639705400	53600	53600	53600	53600	0
57	20250328	194700	3639705400	53600	53600	53600	53600	0
58	20250328	194600	3639705400	53600	53600	53600	53600	0
59	20250328	194500	3639705400	53600	53600	53600	53600	0
60	20250328	194400	3639705400	53600	53600	53600	53600	0
61	20250328	194300	3639705400	53600	53600	53600	53600	0
62	20250328	194200	3639705400	53600	53600	53600	53600	1217
63	20250328	194100	3639705400	53600	53600	53600	53600	0
64	20250328	194000	3639705400	53600	53600	53600	53600	0
65	20250328	193900	3639705400	53600	53600	53600	53600	0
66	20250328	193800	3639705400	53600	53600	53600	53600	0
67	20250328	193700	3639705400	53600	53600	53600	53600	0
68	20250328	193600	3639705400	53600	53600	53600	53600	0
69	20250328	193500	3639705400	53600	53600	53600	53600	0
70	20250328	193400	3639705400	53600	53600	53600	53600	0
71	20250328	193300	3639705400	53600	53600	53600	53600	0
72	20250328	193200	3639705400	53600	53600	53600	53600	0
73	20250328	193100	3639705400	53600	53600	53600	53600	0
74	20250328	193000	3639705400	53600	53600	53600	53600	0
75	20250328	192900	3639705400	53600	53600	53600	53600	0
76	20250328	192800	3639705400	53600	53600	53600	53600	0
77	20250328	192700	3639705400	53600	53600	53600	53600	0
78	20250328	192600	3639705400	53600	53600	53600	53600	0
79	20250328	192500	3639705400	53600	53600	53600	53600	0
80	20250328	192400	3639705400	53600	53600	53600	53600	0
81	20250328	192300	3639705400	53600	53600	53600	53600	0
82	20250328	192200	3639705400	53600	53600	53600	53600	0
83	20250328	192100	3639705400	53600	53600	53600	53600	0
84	20250328	192000	3639705400	53600	53600	53600	53600	0
85	20250328	191900	3639705400	53600	53600	53600	53600	0
86	20250328	191800	3639705400	53600	53600	53600	53600	0
87	20250328	191700	3639705400	53600	53600	53600	53600	0
88	20250328	191600	3639705400	53600	53600	53600	53600	0
89	20250328	191500	3639705400	53600	53600	53600	53600	0
90	20250328	191400	3639705400	53600	53600	53600	53600	0
91	20250328	191300	3639705400	53600	53600	53600	53600	0
92	20250328	191200	3639705400	53600	53600	53600	53600	1217
93	20250328	191100	3639705400	53600	53600	53600	53600	0
94	20250328	191000	3639705400	53600	53600	53600	53600	0
95	20250328	190900	3639705400	53600	53600	53600	53600	0
96	20250328	190800	3639705400	53600	53600	53600	53600	0
97	20250328	190700	3639705400	53600	53600	53600	53600	0
98	20250328	190600	3639705400	53600	53600	53600	53600	0
99	20250328	190500	3639705400	53600	53600	53600	53600	0
100	20250328	190400	3639705400	53600	53600	53600	53600	0
101	20250328	190300	3639705400	53600	53600	53600	53600	0
102	20250328	190200	3639705400	53600	53600	53600	53600	0
103	20250328	190100	3639705400	53600	53600	53600	53600	0
104	20250328	190000	3639705400	53600	53600	53600	53600	0
105	20250328	185900	3639705400	53600	53600	53600	53600	0
106	20250328	185800	3639705400	53600	53600	53600	53600	0
107	20250328	185700	3639705400	53600	53600	53600	53600	0
108	20250328	185600	3639705400	53600	53600	53600	53600	0
109	20250328	185500	3639705400	53600	53600	53600	53600	0
110	20250328	185400	3639705400	53600	53600	53600	53600	0
111	20250328	185300	3639705400	53600	53600	53600	53600	0
112	20250328	185200	3639705400	53600	53600	53600	53600	0
113	20250328	185100	3639705400	53600	53600	53600	53600	0
114	20250328	185000	3639705400	53600	53600	53600	53600	0
115	20250328	184900	3639705400	53600	53600	53600	53600	0
116	20250328	184800	3639705400	53600	53600	53600	53600	0
117	20250328	184700	3639705400	53600	53600	53600	53600	0
118	20250328	184600	3639705400	53600	53600	53600	53600	0
119	20250328	184500	3639705400	53600	53600	53600	53600	0
120	20250328	184400	3639705400	53600	53600	53600	53600	0
121	20250328	184300	3639705400	53600	53600	53600	53600	0
122	20250328	184200	3639705400	53600	53600	53600	53600	1217
123	20250328	184100	3639705400	53600	53600	53600	53600	0
124	20250328	184000	3639705400	53600	53600	53600	53600	0
125	20250328	183900	3639705400	53600	53600	53600	53600	0
126	20250328	183800	3639705400	53600	53600	53600	53600	0
127	20250328	183700	3639705400	53600	53600	53600	53600	0
128	20250328	183600	3639705400	53600	53600	53600	53600	0
129	20250328	183500	3639705400	53600	53600	53600	53600	0
130	20250328	183400	3639705400	53600	53600	53600	53600	0
131	20250328	183300	3639705400	53600	53600	53600	53600	0
132	20250328	183200	3639705400	53600	53600	53600	53600	0
133	20250328	183100	3639705400	53600	53600	53600	53600	0
134	20250328	183000	3639705400	53600	53600	53600	53600	0
135	20250328	182900	3639705400	53600	53600	53600	53600	0
136	20250328	182800	3639705400	53600	53600	53600	53600	0
137	20250328	182700	3639705400	53600	53600	53600	53600	0
138	20250328	182600	3639705400	53600	53600	53600	53600	0
139	20250328	182500	3639705400	53600	53600	53600	53600	0
140	20250328	182400	3639705400	53600	53600	53600	53600	0
141	20250328	182300	3639705400	53600	53600	53600	53600	0
142	20250328	182200	3639705400	53600	53600	53600	53600	0
143	20250328	182100	3639705400	53600	53600	53600	53600	0
144	20250328	182000	3639705400	53600	53600	53600	53600	0
145	20250328	181900	3639705400	53600	53600	53600	53600	0
146	20250328	181800	3639705400	53600	53600	53600	53600	0
147	20250328	181700	3639705400	53600	53600	53600	53600	0
148	20250328	181600	3639705400	53600	53600	53600	53600	0
149	20250328	181500	3639705400	53600	53600	53600	53600	0
150	20250328	181400	3639705400	53600	53600	53600	53600	0
151	20250328	181300	3639705400	53600	53600	53600	53600	0
152	20250328	181200	3639705400	53600	53600	53600	53600	1217
153	20250328	181100	3639705400	53600	53600	53600	53600	0
154	20250328	181000	3639705400	53600	53600	53600	53600	0
155	20250328	180900	3639705400	53600	53600	53600	53600	0
156	20250328	180800	3639705400	53600	53600	53600	53600	0
157	20250328	180700	3639705400	53600	53600	53600	53600	0
158	20250328	180600	3639705400	53600	53600	53600	53600	0
159	20250328	180500	3639705400	53600	53600	53600	53600	0
160	20250328	180400	3639705400	53600	53600	53600	53600	0
161	20250328	180300	3639705400	53600	53600	53600	53600	0
162	20250328	180200	3639705400	53600	53600	53600	53600	0
163	20250328	180100	3639705400	53600	53600	53600	53600	0
164	20250328	180000	3639705400	53600	53600	53600	53600	0
165	20250328	175900	3639705400	53600	53600	53600	53600	0
166	20250328	175800	3639705400	53600	53600	53600	53600	0
167	20250328	175700	3639705400	53600	53600	53600	53600	0
168	20250328	175600	3639705400	53600	53600	53600	53600	0
169	20250328	175500	3639705400	53600	53600	53600	53600	0
170	20250328	175400	3639705400	53600	53600	53600	53600	0
171	20250328	175300	3639705400	53600	53600	53600	53600	0
172	20250328	175200	3639705400	53600	53600	53600	53600	0
173	20250328	175100	3639705400	53600	53600	53600	53600	0
174	20250328	175000	3639705400	53600	53600	53600	53600	0
175	20250328	174900	3639705400	53600	53600	53600	53600	0
176	20250328	174800	3639705400	53600	53600	53600	53600	0
177	20250328	174700	3639705400	53600	53600	53600	53600	0
178	20250328	174600	3639705400	53600	53600	53600	53600	0
179	20250328	174500	3639705400	53600	53600	53600	53600	0
180	20250328	174400	3639705400	53600	53600	53600	53600	0
181	20250328	174300	3639705400	53600	53600	53600	53600	0
182	20250328	174200	3639705400	53600	53600	53600	53600	1217
183	20250328	174100	3639705400	53600	53600	53600	53600	0
184	20250328	174000	3639705400	53600	53600	53600	53600	0
185	20250328	173900	3639705400	53600	53600	53600	53600	0
186	20250328	173800	3639705400	53600	53600	53600	53600	0
187	20250328	173700	3639705400	53600	53600	53600	53600	0
188	20250328	173600	3639705400	53600	53600	53600	53600	0
189	20250328	173500	3639705400	53600	53600	53600	53600	0
190	20250328	173400	3639705400	53600	53600	53600	53600	0
191	20250328	173300	3639705400	53600	53600	53600	53600	0
192	20250328	173200	3639705400	53600	53600	53600	53600	0
193	20250328	173100	3639705400	53600	53600	53600	53600	0
194	20250328	173000	3639705400	53600	53600	53600	53600	0
195	20250328	172900	3639705400	53600	53600	53600	53600	0
196	20250328	172800	3639705400	53600	53600	53600	53600	0
197	20250328	172700	3639705400	53600	53600	53600	53600	0
198	20250328	172600	3639705400	53600	53600	53600	53600	0
199	20250328	172500	3639705400	53600	53600	53600	53600	0
200	20250328	172400	3639705400	53600	53600	53600	53600	0
201	20250328	172300	3639705400	53600	53600	53600	53600	0
202	20250328	172200	3639705400	53600	53600	53600	53600	0
203	20250328	172100	3639705400	53600	53600	53600	53600	0
204	20250328	172000	3639705400	53600	53600	53600	53600	0
205	20250328	171900	3639705400	53600	53600	53600	53600	0
206	20250328	171800	3639705400	53600	53600	53600	53600	0
207	20250328	171700	3639705400	53600	53600	53600	53600	0
208	20250328	171600	3639705400	53600	53600	53600	53600	0
209	20250328	171500	3639705400	53600	53600	53600	53600	0
210	20250328	171400	3639705400	53600	53600	53600	53600	0
211	20250328	171300	3639705400	53600	53600	53600	53600	0
212	20250328	171200	3639705400	53600	53600	53600	53600	1217
213	20250328	171100	3639705400	53600	53600	53600	53600	0
214	20250328	171000	3639705400	53600	53600	53600	53600	0
215	20250328	170900	3639705400	53600	53600	53600	53600	0
216	20250328	170800	3639705400	53600	53600	53600	53600	0
217	20250328	170700	3639705400	53600	53600	53600	53600	0
218	20250328	170600	3639705400	53600	53600	53600	53600	0
219	20250328	170500	3639705400	53600	53600	53600	53600	0
220	20250328	170400	3639705400	53600	53600	53600	53600	0
221	20250328	170300	3639705400	53600	53600	53600	53600	0
222	20250328	170200	3639705400	53600	53600	53600	53600	0
223	20250328	170100	3639705400	53600	53600	53600	53600	0
224	20250328	170000	3639705400	53600	53600	53600	53600	0
225	20250328	165900	3639705400	53600	53600	53600	53600	0
226	20250328	165800	3639705400	53600	53600	53600	53600	0
227	20250328	165700	3639705400	53600	53600	53600	53600	0
228	20250328	165600	3639705400	53600	53600	53600	53600	0
229	20250328	165500	3639705400	53600	53600	53600	53600	0
230	20250328	165400	3639705400	53600	53600	53600	53600	0
231	20250328	165300	3639705400	53600	53600	53600	53600	0
232	20250328	165200	3639705400	53600	53600	53600	53600	0
233	20250328	165100	3639705400	53600	53600	53600	53600	0
234	20250328	165000	3639705400	53600	53600	53600	53600	0
235	20250328	164900	3639705400	53600	53600	53600	53600	0
236	20250328	164800	3639705400	53600	53600	53600	53600	0
237	20250328	164700	3639705400	53600	53600	53600	53600	0
238	20250328	164600	3639705400	53600	53600	53600	53600	0
239	20250328	164500	3639705400	53600	53600	53600	53600	0
240	20250328	164400	3639705400	53600	53600	53600	53600	0
241	20250328	164300	3639705400	53600	53600	53600	53600	0
242	20250328	164200	3639705400	53600	53600	53600	53600	1217
243	20250328	164100	3639705400	53600	53600	53600	53600	0
244	20250328	164000	3639705400	53600	53600	53600	53600	0
245	20250328	163900	3639705400	53600	53600	53600	53600	0
246	20250328	163800	3639705400	53600	53600	53600	53600	0
247	20250328	163700	3639705400	53600	53600	53600	53600	0
248	20250328	163600	3639705400	53600	53600	53600	53600	0
249	20250328	163500	3639705400	53600	53600	53600	53600	0
250	20250328	163400	3639705400	53600	53600	53600	53600	0
251	20250328	163300	3639705400	53600	53600	53600	53600	0
252	20250328	163200	3639705400	53600	53600	53600	53600	0
253	20250328	163100	3639705400	53600	53600	53600	53600	0
254	20250328	163000	3639705400	53600	53600	53600	53600	0
255	20250328	162900	3639705400	53600	53600	53600	53600	0
256	20250328	162800	3639705400	53600	53600	53600	53600	0
257	20250328	162700	3639705400	53600	53600	53600	53600	0
258	20250328	162600	3639705400	53600	53600	53600	53600	0
259	20250328	162500	3639705400	53600	53600	53600	53600	0
260	20250328	162400	3639705400	53600	53600	53600	53600	0
261	20250328	162300	3639705400	53600	53600	53600	53600	0
262	20250328	162200	3639705400	53600	53600	53600	53600	0
263	20250328	162100	3639705400	53600	53600	53600	53600	0
264	20250328	162000	3639705400	53600	53600	53600	53600	0
265	20250328	161900	3639705400	53600	53600	53600	53600	0
266	20250328	161800	3639705400	53600	53600	53600	53600	0
267	20250328	161700	3639705400	53600	53600	53600	53600	0
268	20250328	161600	3639705400	53600	53600	53600	53600	0
269	20250328	161500	3639705400	53600	53600	53600	53600	0
270	20250328	161400	3639705400	53600	53600	53600	53600	0
271	20250328	161300	3639705400	53600	53600	53600	53600	0
272	20250328	161200	3639705400	53600	53600	53600	53600	1217
273	20250328	161100	3639705400	53600	53600	53600	53600	0
274	20250328	161000	3639705400	53600	53600	53600	53600	0
275	20250328	160900	3639705400	53600	53600	53600	53600	0
276	20250328	160800	3639705400	53600	53600	53600	53600	0
277	20250328	160700	3639705400	53600	53600	53600	53600	0
278	20250328	160600	3639705400	53600	53600	53600	53600	0
279	20250328	160500	3639705400	53600	53600	53600	53600	0
280	20250328	160400	3639705400	53600	53600	53600	53600	0
281	20250328	160300	3639705400	53600	53600	53600	53600	0
282	20250328	160200	3639705400	53600	53600	53600	53600	0
283	20250328	160100	3639705400	53600	53600	53600	53600	0
284	20250328	160000	3639705400	53600	53600	53600	53600	0
285	20250328	155900	3639705400	53600	53600	53600	53600	0
286	20250328	155800	3639705400	53600	53600	53600	53600	0
287	20250328	155700	3639705400	53600	53600	53600	53600	0
288	20250328	155600	3639705400	53600	53600	53600	53600	0
289	20250328	155500	3639705400	53600	53600	53600	53600	0
290	20250328	155400	3639705400	53600	53600	53600	53600	0
291	20250328	155300	3639705400	53600	53600	53600	53600	0
292	20250328	155200	3639705400	53600	53600	53600	53600	0
293	20250328	155100	3639705400	53600	53600	53600	53600	0
294	20250328	155000	3639705400	53600	53600	53600	53600	0
295	20250328	154900	3639705400	53600	53600	53600	53600	0
296	20250328	154800	3639705400	53600	53600	53600	53600	0
297	20250328	154700	3639705400	53600	53600	53600	53600	0
298	20250328	154600	3639705400	53600	53600	53600	53600	0
299	20250328	154500	3639705400	53600	53600	53600	53600	0
300	20250328	154400	3639705400	53600	53600	53600	53600	0
301	20250328	154300	3639705400	53600	53600	53600	53600	0
302	20250328	154200	3639705400	53600	53600	53600	53600	1217
303	20250328	154100	3639705400	53600	53600	53600	53600	0
304	20250328	154000	3639705400	53600	53600	53600	53600	0
305	20250328	153900	3639705400	53600	53600	53600	53600	0
306	20250328	153800	3639705400	53600	53600	53600	53600	0
307	20250328	153700	3639705400	53600	53600	53600	53600	0
308	20250328	153600	3639705400	53600	53600	53600	53600	0
309	20250328	153500	3639705400	53600	53600	53600	53600	0
310	20250328	153400	3639705400	53600	53600	53600	53600	0
311	20250328	153300	3639705400	53600	53600	53600	53600	0
312	20250328	153200	3639705400	53600	53600	53600	53600	0
313	20250328	153100	3639705400	53600	53600	53600	53600	0
314	20250328	153000	3639705400	53600	53600	53600	53600	1217
315	20250328	152900	3574474200	53900	53900	53900	53900	0
316	20250328	152800	3574474200	53900	53900	53900	53900	0
317	20250328	152700	3574474200	53900	53900	53900	53900	0
318	20250328	152600	3574474200	53900	53900	53900	53900	0
319	20250328	152500	3574474200	53900	53900	53900	53900	0
320	20250328	152400	3574474200	53900	53900	53900	53900	0
321	20250328	152300	3574474200	53900	53900	53900	53900	0
322	20250328	152200	3574474200	53900	53900	53900	53900	0
323	20250328	152100	3574474200	53900	53900	53900	53900	0
324	20250328	152000	3574474200	53900	53900	53900	53900	0
325	20250328	151900	3574474200	53900	53800	53900	53600	86
326	20250328	151800	3569861300	53800	53900	53900	53800	278
327	20250328	151700	3554878300	53800	53800	53800	53800	32
328	20250328	151600	3553156700	53900	53600	53900	53600	645
329	20250328	151500	3518550300	53500	53500	53500	53500	1
330	20250328	151400	3518496800	53500	53500	53500	53400	124
331	20250328	151300	3511864300	53600	53700	53700	53600	215
332	20250328	151200	3500339500	53700	53700	53700	53700	139
333	20250328	151100	3492875200	53700	53800	53800	53700	725
334	20250328	151000	3453927400	53800	53800	53900	53800	21
335	20250328	150900	3452797500	53800	53800	53900	53800	213
336	20250328	150800	3441337500	53800	53900	53900	53800	10
337	20250328	150700	3440798600	53900	53900	53900	53900	22
338	20250328	150600	3439612800	53900	54000	54000	53900	8
339	20250328	150500	3439180900	53900	54100	54100	53900	269
340	20250328	150400	3424679200	54200	53600	54200	53600	694
341	20250328	150300	3387342050	53600	53600	53650	53600	106
342	20250328	150200	3381660200	53600	53700	53700	53600	265
343	20250328	150100	3367452300	53800	53700	53800	53600	55
344	20250328	150000	3364499700	53800	53700	53800	53700	50
345	20250328	145900	3361814400	53700	53600	53700	53600	87
346	20250328	145800	3357145000	53700	53700	53800	53600	267
347	20250328	145700	3342797400	53700	53800	53900	53700	316
348	20250328	145600	3325791000	53900	54100	54100	53700	564
349	20250328	145500	3295369000	54500	53900	54600	53900	1121
350	20250328	145400	3234440800	54000	53700	54300	53700	924
351	20250328	145300	3184558700	53800	53700	54000	53600	948
352	20250328	145200	3133548100	53700	53600	53800	53600	1144
353	20250328	145100	3072055200	53600	53400	53700	53400	429
354	20250328	145000	3049070400	53500	53500	53600	53500	277
355	20250328	144900	3034249900	53600	53400	53600	53400	475
356	20250328	144800	3008856700	53500	53400	53500	53400	136
357	20250328	144700	3001583000	53500	53300	53500	53200	184
358	20250328	144600	2991755500	53300	53500	53500	53300	253
359	20250328	144500	2978259200	53500	53200	53500	53200	49
360	20250328	144400	2975646100	53200	53300	53300	53200	62
361	20250328	144300	2972343600	53300	53300	53300	53200	25
362	20250328	144200	2971012000	53300	53200	53300	53200	383
363	20250328	144100	2950636300	53200	53200	53200	53100	97
364	20250328	144000	2945480000	53100	53000	53100	53000	125
365	20250328	143900	2938844700	53100	53100	53200	53100	346
366	20250328	143800	2920451900	53100	53100	53200	53100	39
367	20250328	143700	2918379800	53200	53100	53200	53100	81
368	20250328	143600	2914074200	53000	53200	53200	53000	85
369	20250328	143500	2909555000	53200	53100	53700	53100	448
370	20250328	143400	2885665200	53100	53000	53100	53000	62
371	20250328	143300	2882375200	53000	53000	53100	53000	212
372	20250328	143200	2871129300	53000	53000	53000	53000	38
373	20250328	143100	2869115300	52900	52900	52900	52900	41
374	20250328	143000	2866946400	53000	52900	53000	52900	27
375	20250328	142900	2865517200	53000	53000	53000	52900	40
376	20250328	142800	2863400650	53000	52900	53000	52900	28
377	20250328	142700	2861918350	53000	52900	53000	52800	68
378	20250328	142600	2858322950	52800	52800	52900	52800	220
379	20250328	142500	2846706650	52700	52800	52800	52700	36
380	20250328	142400	2844806750	52900	52900	53000	52800	120
381	20250328	142300	2838454950	52900	52700	52900	52700	54
382	20250328	142200	2835603950	52800	52800	52800	52800	17
383	20250328	142100	2834706350	52700	52800	52800	52700	33
384	20250328	142000	2832965350	52800	52800	52800	52700	29
385	20250328	141900	2831434950	52700	52700	52800	52700	59
386	20250328	141800	2828322050	52800	52800	52800	52700	110
387	20250328	141700	2822514850	52800	52800	52900	52800	50
388	20250328	141600	2819874050	52900	52900	52900	52900	11
389	20250328	141500	2819292150	52800	52800	52800	52700	201
390	20250328	141400	2808688550	52800	52900	52900	52800	22
391	20250328	141300	2807526050	52900	52900	52900	52800	48
392	20250328	141200	2804987350	52800	52800	52900	52800	39
393	20250328	141100	2802927450	52900	52800	52900	52800	18
394	20250328	141000	2801976250	52900	52800	52900	52800	28
395	20250328	140900	2800495950	52800	52900	52900	52800	28
396	20250328	140800	2799016850	52800	53000	53000	52800	37
397	20250328	140700	2797058450	53000	52800	53000	52800	148
398	20250328	140600	2789222450	52800	52800	52800	52800	272
399	20250328	140500	2774860850	52700	52700	52700	52600	96
400	20250328	140400	2769803450	52700	52700	52800	52700	274
401	20250328	140300	2755349250	52800	52700	52800	52700	21
402	20250328	140200	2754242350	52700	52700	52700	52600	30
403	20250328	140100	2752662750	52700	52600	52700	52600	96
404	20250328	140000	2747605450	52700	52600	52700	52600	24
405	20250328	135900	2746342350	52600	52500	52700	52500	311
406	20250328	135800	2729985550	52400	52400	52400	52400	9
407	20250328	135700	2729513950	52400	52400	52500	52400	40
408	20250328	135600	2727417150	52500	52500	52500	52400	33
409	20250328	135500	2725685450	52400	52400	52400	52400	29
410	20250328	135400	2724165850	52400	52500	52600	52400	71
411	20250328	135300	2720439550	52500	52500	52500	52400	32
412	20250328	135200	2718760450	52500	52400	52500	52400	92
413	20250328	135100	2713938550	52400	52500	52500	52400	25
414	20250328	135000	2712627050	52400	52400	52500	52400	21
415	20250328	134900	2711526250	52400	52500	52500	52400	117
416	20250328	134800	2705394750	52300	52400	52400	52300	20
417	20250328	134700	2704348650	52400	52500	52500	52300	230
418	20250328	134600	2692302850	52500	52500	52500	52500	37
419	20250328	134500	2690360350	52500	52500	52500	52400	22
420	20250328	134400	2689207150	52500	52400	52700	52400	71
421	20250328	134300	2685475250	52400	52400	52400	52400	17
422	20250328	134200	2684584450	52400	52400	52400	52300	38
423	20250328	134100	2682595550	52300	52400	52400	52300	27
424	20250328	134000	2681181750	52400	52300	52400	52300	53
425	20250328	133900	2678409750	52400	52500	52500	52300	305
426	20250328	133800	2662428450	52500	52400	52500	52300	121
427	20250328	133700	2656087950	52400	52400	52400	52300	53
428	20250328	133600	2653313950	52400	52300	52400	52300	40
429	20250328	133500	2651219650	52300	52300	52300	52300	131
430	20250328	133400	2644368350	52400	52400	52400	52400	14
431	20250328	133300	2643634750	52300	52300	52400	52300	1046
432	20250328	133200	2588928650	52300	52400	52400	52200	62
433	20250328	133100	2585687250	52300	52300	52400	52300	40
434	20250328	133000	2583594950	52300	52300	52400	52300	154
435	20250328	132900	2575540550	52300	52400	52400	52300	47
436	20250328	132800	2573079650	52400	52300	52400	52300	24
437	20250328	132700	2571823150	52400	52400	52400	52300	27
438	20250328	132600	2570409750	52400	52400	52500	52400	33
439	20250328	132500	2568679850	52400	52500	52500	52400	34
440	20250328	132400	2566897950	52500	52500	52500	52400	23
441	20250328	132300	2565691350	52500	52400	52500	52400	17
442	20250328	132200	2564799650	52400	52300	52400	52300	117
443	20250328	132100	2558672050	52400	52400	52400	52300	117
444	20250328	132000	2552548350	52400	52400	52400	52400	132
445	20250328	131900	2545631550	52400	52400	52400	52300	181
446	20250328	131800	2536152750	52400	52400	52400	52400	28
447	20250328	131700	2534685550	52400	52300	52400	52300	128
448	20250328	131600	2527989750	52400	52400	52400	52400	135
449	20250328	131500	2520915750	52500	52600	52600	52500	28
450	20250328	131400	2519445150	52500	52500	52500	52500	29
451	20250328	131300	2517922650	52500	52500	52600	52500	23
452	20250328	131200	2516714550	52500	52500	52500	52500	33
453	20250328	131100	2514982050	52500	52500	52600	52500	23
454	20250328	131000	2513773950	52500	52600	52600	52500	37
455	20250328	130900	2511829950	52500	52500	52500	52500	20
456	20250328	130800	2510779950	52500	52500	52600	52500	34
457	20250328	130700	2508994450	52500	52500	52500	52500	22
458	20250328	130600	2507839450	52500	52600	52600	52500	35
459	20250328	130500	2506001150	52500	52500	52600	52500	28
460	20250328	130400	2504530550	52500	52500	52500	52500	19
461	20250328	130300	2503533050	52500	52400	52500	52400	116
462	20250328	130200	2497445350	52500	52500	52500	52500	28
463	20250328	130100	2495975350	52600	52500	52600	52500	23
464	20250328	130000	2494767250	52500	52500	52500	52400	87
465	20250328	125900	2490201950	52500	52500	52500	52500	46
466	20250328	125800	2487786950	52400	52400	52500	52400	39
467	20250328	125700	2485742750	52400	52400	52400	52400	9
468	20250328	125600	2485271150	52500	52300	52500	52300	53
469	20250328	125500	2482495050	52400	52400	52500	52400	37
470	20250328	125400	2480555650	52300	52400	52400	52300	17
471	20250328	125300	2479665650	52400	52400	52400	52400	32
472	20250328	125200	2477988850	52400	52400	52400	52400	61
473	20250328	125100	2474792450	52400	52400	52400	52400	51
474	20250328	125000	2472120050	52400	52500	52500	52400	35
475	20250328	124900	2470285650	52500	52400	52500	52400	49
476	20250328	124800	2467714150	52400	52400	52400	52400	140
477	20250328	124700	2460378150	52400	52500	52500	52400	149
478	20250328	124600	2452556550	52500	52600	52600	52500	27
479	20250328	124500	2451138950	52500	52600	52600	52500	24
480	20250328	124400	2449878750	52600	52600	52600	52500	655
481	20250328	124300	2415426650	52700	52700	52700	52600	37
482	20250328	124200	2413480150	52700	52700	52700	52600	23
483	20250328	124100	2412269950	52700	52700	52700	52600	29
484	20250328	124000	2410742450	52700	52500	52800	52500	38
485	20250328	123900	2408745550	52600	52500	52600	52500	22
486	20250328	123800	2407589400	52550	52500	52600	52500	18
487	20250328	123700	2406644100	52600	52600	52700	52600	153
488	20250328	123600	2398596100	52700	52700	52700	52600	22
489	20250328	123500	2397438500	52700	52600	52700	52600	69
490	20250328	123400	2393808800	52700	52700	52700	52600	25
491	20250328	123300	2392493400	52800	52700	52800	52700	30
492	20250328	123200	2390911700	52800	52800	52800	52700	34
493	20250328	123100	2389118700	52800	52700	52800	52700	29
494	20250328	123000	2387590200	52600	52600	52600	52600	22
495	20250328	122900	2386433000	52600	52500	52600	52500	110
496	20250328	122800	2380648300	52500	52600	52600	52500	33
497	20250328	122700	2378915700	52600	52500	52600	52500	34
498	20250328	122600	2377127600	52600	52600	52700	52500	139
499	20250328	122500	2369820700	52600	52700	52700	52600	14
500	20250328	122400	2369083800	52700	52500	53100	52500	163
501	20250328	122300	2360506400	52600	52500	52600	52500	19
502	20250328	122200	2359508300	52600	52600	52700	52500	245
503	20250328	122100	2346634900	52600	52500	52700	52500	25
504	20250328	122000	2345321100	52600	52500	52600	52500	48
505	20250328	121900	2342799000	52500	52500	52500	52500	52
506	20250328	121800	2340069000	52600	52600	52600	52500	24
507	20250328	121700	2338808800	52500	52600	52600	52500	19
508	20250328	121600	2337811100	52600	52500	52700	52500	26
509	20250328	121500	2336444700	52600	52600	52600	52500	42
510	20250328	121400	2334236300	52600	52600	52600	52500	24
511	20250328	121300	2332975800	52500	52400	52600	52400	24
512	20250328	121200	2331715900	52500	52600	52600	52400	420
513	20250328	121100	2309651700	52700	52600	52700	52600	51
514	20250328	121000	2306965700	52700	52500	52800	52500	59
515	20250328	120900	2303860200	52700	52600	52700	52600	48
516	20250328	120800	2301335200	52600	52600	52600	52600	31
517	20250328	120700	2299704600	52600	52700	52700	52600	80
518	20250328	120600	2295489400	52600	52700	52700	52600	30
519	20250328	120500	2293910200	52800	52700	52800	52700	37
520	20250328	120400	2291960100	52600	52600	52700	52600	47
521	20250328	120300	2289487600	52600	52600	52600	52500	121
522	20250328	120200	2283123900	52600	52900	52900	52600	6
523	20250328	120100	2282807600	52600	52600	52800	52400	798
524	20250328	120000	2240868300	52600	52700	52700	52500	103
525	20250328	115900	2235451300	52700	52700	52800	52700	263
526	20250328	115800	2221590300	52600	52800	53300	52600	1223
527	20250328	115700	2156581300	52700	52500	53000	52400	1194
528	20250328	115600	2093580400	52600	52300	52600	52300	2031
529	20250328	115500	1986800000	52300	52300	52300	52300	43
530	20250328	115400	1984551100	52300	52300	52300	52300	17
531	20250328	115300	1983662000	52300	52300	52300	52300	48
532	20250328	115200	1981151600	52300	52300	52300	52300	9
533	20250328	115100	1980680900	52300	52300	52400	52300	61
534	20250328	115000	1977487600	52300	52300	52300	52300	9
535	20250328	114900	1977016900	52300	52300	52300	52300	77
536	20250328	114800	1972989800	52300	52300	52300	52300	112
537	20250328	114700	1967132200	52300	52300	52300	52300	183
538	20250328	114600	1957561300	52300	52300	52300	52300	51
539	20250328	114500	1954894000	52300	52300	52300	52300	17
540	20250328	114400	1954004900	52300	52300	52300	52300	33
541	20250328	114300	1952279000	52300	52300	52400	52300	114
542	20250328	114200	1946316500	52300	52300	52300	52300	9
543	20250328	114100	1945845800	52300	52300	52300	52300	42
544	20250328	114000	1943649200	52300	52200	52300	52200	11
545	20250328	113900	1943074000	52300	52200	52300	52200	58
546	20250328	113800	1940042800	52300	52200	52300	52200	100
547	20250328	113700	1934813600	52200	52200	52200	52200	28
548	20250328	113600	1933352000	52200	52200	52200	52200	31
549	20250328	113500	1931733800	52200	52100	52200	52100	87
550	20250328	113400	1927193300	52100	52100	52100	52100	21
551	20250328	113300	1926099200	52100	52200	52200	52100	26
552	20250328	113200	1924743800	52200	52200	52200	52200	8
553	20250328	113100	1924326200	52200	52300	52300	52200	49
554	20250328	113000	1921768300	52200	52200	52200	52200	9
555	20250328	112900	1921298500	52300	52300	52300	52200	101
556	20250328	112800	1916022900	52300	52300	52300	52200	325
557	20250328	112700	1899044600	52300	52300	52300	52300	54
558	20250328	112600	1896220400	52300	52200	52300	52200	175
559	20250328	112500	1887069150	52200	52250	52250	52200	28
560	20250328	112400	1885607050	52200	52200	52200	52200	21
561	20250328	112300	1884510850	52300	52200	52400	52200	1024
562	20250328	112200	1830914550	52100	52100	52100	52100	8
563	20250328	112100	1830497750	52100	52100	52100	52100	41
564	20250328	112000	1828361650	52100	52100	52100	52100	18
565	20250328	111900	1827423850	52100	52150	52200	52100	41
566	20250328	111800	1825286900	52200	52100	52200	52100	210
567	20250328	111700	1814325800	52200	52200	52200	52200	25
568	20250328	111600	1813020800	52200	52300	52300	52200	24
569	20250328	111500	1811767900	52200	52200	52200	52200	60
570	20250328	111400	1808635900	52200	52200	52300	52200	116
571	20250328	111300	1802579600	52200	52300	52300	52200	25
572	20250328	111200	1801273000	52300	52200	52300	52200	113
573	20250328	111100	1795364000	52200	52200	52300	52200	264
574	20250328	111000	1781570000	52200	52200	52200	52100	170
575	20250328	110900	1772703200	52200	52300	52300	52200	32
576	20250328	110800	1771031300	52300	52300	52300	52200	181
577	20250328	110700	1761565900	52300	52300	52500	52300	67
578	20250328	110600	1758058200	52400	52400	52400	52300	44
579	20250328	110500	1755753500	52300	52300	52500	52300	125
580	20250328	110400	1749203600	52200	52200	52200	52200	22
581	20250328	110300	1748055200	52200	52200	52300	52200	34
582	20250328	110200	1746279600	52300	52200	52300	52200	60
583	20250328	110100	1743143900	52200	52300	52300	52200	16
584	20250328	110000	1742307800	52300	52100	52300	52100	142
585	20250328	105900	1734896700	52100	52200	52200	52100	31
586	20250328	105800	1733279800	52300	52300	52300	52300	20
587	20250328	105700	1732233800	52200	52200	52200	52200	50
588	20250328	105600	1729623800	52300	52300	52300	52300	7
589	20250328	105500	1729257700	52300	52200	52300	52100	52
590	20250328	105400	1726543100	52100	52200	52200	52100	29
591	20250328	105300	1725031400	52200	52200	52200	52200	102
592	20250328	105200	1719707000	52300	52300	52300	52300	89
593	20250328	105100	1715052300	52300	52300	52300	52300	102
594	20250328	105000	1709717700	52300	52300	52300	52300	17
595	20250328	104900	1708828600	52300	52400	52400	52300	38
596	20250328	104800	1706839600	52400	52400	52400	52400	29
597	20250328	104700	1705320000	52300	52300	52300	52300	40
598	20250328	104600	1703228000	52400	52300	52400	52300	11
599	20250328	104500	1702652600	52300	52300	52300	52300	26
600	20250328	104400	1701292800	52300	52400	52400	52300	115
601	20250328	104300	1695276400	52400	52400	52400	52400	17
602	20250328	104200	1694385600	52400	52400	52400	52400	138
603	20250328	104100	1687154400	52300	52300	52400	52300	130
604	20250328	104000	1680344200	52300	52300	52300	52300	9
605	20250328	103900	1679873500	52300	52300	52300	52300	107
606	20250328	103800	1674277400	52300	52300	52300	52300	28
607	20250328	103700	1672813000	52300	52300	52300	52300	40
608	20250328	103600	1670721000	52300	52400	52400	52300	10
609	20250328	103500	1670197200	52500	52300	52500	52300	47
610	20250328	103400	1667733600	52300	52300	52400	52300	73
611	20250328	103300	1663912800	52300	52300	52300	52300	9
612	20250328	103200	1663442100	52400	52400	52400	52300	83
613	20250328	103100	1659095300	52400	52500	52500	52400	81
614	20250328	103000	1654843700	52500	52500	52500	52500	13
615	20250328	102900	1654161200	52700	52500	53000	52400	494
616	20250328	102800	1628094400	52400	52400	52400	52400	8
617	20250328	102700	1627675200	52400	52500	52500	52400	52
618	20250328	102600	1624948400	52400	52400	52400	52400	29
619	20250328	102500	1623428800	52400	52400	52400	52400	47
620	20250328	102400	1620966000	52400	52400	52500	52400	77
621	20250328	102300	1616926100	52500	52400	52500	52400	289
622	20250328	102200	1601771900	52500	52500	52600	52400	36
623	20250328	102100	1599883200	52400	52700	52700	52300	1506
624	20250328	102000	1520918700	52500	52100	52800	52100	3666
625	20250328	101900	1329209600	52100	52200	52200	52100	241
626	20250328	101800	1316631900	52300	52400	52400	52300	181
627	20250328	101700	1307156400	52400	52400	52400	52400	14
628	20250328	101600	1306422800	52400	52400	52400	52400	27
629	20250328	101500	1305008000	52500	52500	52600	52500	107
630	20250328	101400	1299390400	52500	52500	52500	52400	179
631	20250328	101300	1290003500	52400	52300	52400	52300	291
632	20250328	101200	1274774000	52300	52400	52400	52300	30
633	20250328	101100	1273203500	52400	52400	52400	52400	285
634	20250328	101000	1258269500	52400	52200	52400	52100	268
635	20250328	100900	1244258100	52100	52200	52300	52100	126
636	20250328	100800	1237680900	52200	52200	52300	52100	27
637	20250328	100700	1236272300	52200	52300	52300	52200	27
638	20250328	100600	1234862500	52300	52100	52300	52000	717
639	20250328	100500	1197545400	52000	52100	52100	52000	240
640	20250328	100400	1185055700	52100	52100	52100	52100	17
641	20250328	100300	1184170000	52100	52100	52100	52100	44
642	20250328	100200	1181877600	52100	52200	52200	52100	37
643	20250328	100100	1179948400	52200	52100	52200	52100	252
644	20250328	100000	1166809000	52100	52100	52100	52100	50
645	20250328	095900	1164204000	52100	52100	52100	52100	99
646	20250328	095800	1159046100	52200	52100	52200	52000	219
647	20250328	095700	1147641100	52000	52100	52100	52000	125
648	20250328	095600	1141140900	52000	52100	52100	52000	144
649	20250328	095500	1133639300	52100	52100	52100	52100	40
650	20250328	095400	1131555300	52100	52100	52100	52100	18
651	20250328	095300	1130617500	52200	52200	52300	52200	166
652	20250328	095200	1121952200	52100	52100	52200	52000	211
653	20250328	095100	1110957500	52200	52300	52300	52200	12
654	20250328	095000	1110331000	52300	52200	52300	52100	271
655	20250328	094900	1096188100	52200	52300	52300	52200	201
656	20250328	094800	1085689900	52300	52400	52400	52300	17
657	20250328	094700	1084800000	52300	52400	52400	52300	698
658	20250328	094600	1048282700	52400	52400	52400	52400	181
659	20250328	094500	1038798300	52500	52400	52500	52400	110
660	20250328	094400	1033031800	52400	52400	52500	52400	225
661	20250328	094300	1021240400	52400	52400	52400	52400	110
662	20250328	094200	1015476400	52400	52500	52500	52400	438
663	20250328	094100	992524300	52400	52400	52400	52400	100
664	20250328	094000	987284300	52400	52600	52600	52400	264
665	20250328	093900	973420800	52700	53000	53300	52700	352
666	20250328	093800	954818000	53000	53000	53000	53000	0
667	20250328	093700	954818000	53000	52700	53000	52700	161
668	20250328	093600	946311800	52700	52700	52700	52700	318
669	20250328	093500	929553200	52700	52500	52700	52500	59
670	20250328	093400	926448100	52500	52600	52600	52500	206
671	20250328	093300	915625900	52600	52600	52600	52600	0
672	20250328	093200	915625900	52600	52800	52900	52600	1001
673	20250328	093100	862777000	52700	52700	52700	52700	6
674	20250328	093000	862460800	53000	52700	53000	52700	277
675	20250328	092900	847791800	52700	52700	52700	52700	20
676	20250328	092800	846737800	52700	52700	52700	52700	30
677	20250328	092700	845156800	52700	52700	52700	52700	35
678	20250328	092600	843312300	52700	52700	52700	52700	781
679	20250328	092500	802153600	52700	52700	52700	52700	140
680	20250328	092400	794775600	52700	52700	52700	52600	97
681	20250328	092300	789665000	52600	52600	52600	52600	0
682	20250328	092200	789665000	52600	52700	52700	52600	108
683	20250328	092100	783978800	52700	52600	52700	52600	220
684	20250328	092000	772385000	52600	52600	52700	52300	879
685	20250328	091900	726284600	52500	52500	52600	52400	683
686	20250328	091800	690476700	52500	52500	52500	52400	1537
687	20250328	091700	609836100	52400	52800	52800	52400	1265
688	20250328	091600	543379100	52800	52800	52900	52600	745
689	20250328	091500	504144600	52900	53300	53300	52600	756
690	20250328	091400	464307000	53000	52700	53300	52700	1044
691	20250328	091300	409079800	52700	52700	52800	52700	103
692	20250328	091200	403651100	52400	52600	52600	52400	295
693	20250328	091100	388152600	52700	52300	52700	52300	343
694	20250328	091000	370125600	52300	52500	52500	52300	775
695	20250328	090900	329537400	52500	52600	52600	52500	1649
696	20250328	090800	242957100	52600	52600	52600	52600	0
697	20250328	090700	242957100	52600	52700	52700	52600	200
698	20250328	090600	232431200	52700	52600	52900	52600	682
699	20250328	090500	196457200	52700	52700	52900	52700	65
700	20250328	090400	193029900	52600	52900	52900	52500	252
701	20250328	090300	179783400	52800	52600	52800	52500	258
702	20250328	090200	166219800	52600	52800	52800	52600	1039
703	20250328	090100	111526200	52800	53500	53500	52800	1264
704	20250328	090000	44464000	53400	53400	53400	53300	833