KissMeData/069620/min/candle-20250328.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250328	194800	2192421500	116500	116500	116500	116500	190
3	20250328	194700	2192421500	116500	116500	116500	116500	0
4	20250328	194600	2192421500	116500	116500	116500	116500	0
5	20250328	194500	2192421500	116500	116500	116500	116500	0
6	20250328	194400	2192421500	116500	116500	116500	116500	0
7	20250328	194300	2192421500	116500	116500	116500	116500	0
8	20250328	194200	2192421500	116500	116500	116500	116500	0
9	20250328	194100	2192421500	116500	116500	116500	116500	0
10	20250328	194000	2192421500	116500	116500	116500	116500	0
11	20250328	193900	2192421500	116500	116500	116500	116500	0
12	20250328	193800	2192421500	116500	116500	116500	116500	0
13	20250328	193700	2192421500	116500	116500	116500	116500	0
14	20250328	193600	2192421500	116500	116500	116500	116500	0
15	20250328	193500	2192421500	116500	116500	116500	116500	0
16	20250328	193400	2192421500	116500	116500	116500	116500	0
17	20250328	193300	2192421500	116500	116500	116500	116500	0
18	20250328	193200	2192421500	116500	116500	116500	116500	0
19	20250328	193100	2192421500	116500	116500	116500	116500	0
20	20250328	193000	2192421500	116500	116500	116500	116500	0
21	20250328	192900	2192421500	116500	116500	116500	116500	0
22	20250328	192800	2192421500	116500	116500	116500	116500	0
23	20250328	192700	2192421500	116500	116500	116500	116500	0
24	20250328	192600	2192421500	116500	116500	116500	116500	0
25	20250328	192500	2192421500	116500	116500	116500	116500	0
26	20250328	192400	2192421500	116500	116500	116500	116500	0
27	20250328	192300	2192421500	116500	116500	116500	116500	0
28	20250328	192200	2192421500	116500	116500	116500	116500	0
29	20250328	192100	2192421500	116500	116500	116500	116500	0
30	20250328	192000	2192421500	116500	116500	116500	116500	0
31	20250328	191900	2192421500	116500	116500	116500	116500	0
32	20250328	191800	2192421500	116500	116500	116500	116500	190
33	20250328	191700	2192421500	116500	116500	116500	116500	0
34	20250328	191600	2192421500	116500	116500	116500	116500	0
35	20250328	191500	2192421500	116500	116500	116500	116500	0
36	20250328	191400	2192421500	116500	116500	116500	116500	0
37	20250328	191300	2192421500	116500	116500	116500	116500	0
38	20250328	191200	2192421500	116500	116500	116500	116500	0
39	20250328	191100	2192421500	116500	116500	116500	116500	0
40	20250328	191000	2192421500	116500	116500	116500	116500	0
41	20250328	190900	2192421500	116500	116500	116500	116500	0
42	20250328	190800	2192421500	116500	116500	116500	116500	0
43	20250328	190700	2192421500	116500	116500	116500	116500	0
44	20250328	190600	2192421500	116500	116500	116500	116500	0
45	20250328	190500	2192421500	116500	116500	116500	116500	0
46	20250328	190400	2192421500	116500	116500	116500	116500	0
47	20250328	190300	2192421500	116500	116500	116500	116500	0
48	20250328	190200	2192421500	116500	116500	116500	116500	0
49	20250328	190100	2192421500	116500	116500	116500	116500	0
50	20250328	190000	2192421500	116500	116500	116500	116500	0
51	20250328	185900	2192421500	116500	116500	116500	116500	0
52	20250328	185800	2192421500	116500	116500	116500	116500	0
53	20250328	185700	2192421500	116500	116500	116500	116500	0
54	20250328	185600	2192421500	116500	116500	116500	116500	0
55	20250328	185500	2192421500	116500	116500	116500	116500	0
56	20250328	185400	2192421500	116500	116500	116500	116500	0
57	20250328	185300	2192421500	116500	116500	116500	116500	0
58	20250328	185200	2192421500	116500	116500	116500	116500	0
59	20250328	185100	2192421500	116500	116500	116500	116500	0
60	20250328	185000	2192421500	116500	116500	116500	116500	0
61	20250328	184900	2192421500	116500	116500	116500	116500	0
62	20250328	184800	2192421500	116500	116500	116500	116500	190
63	20250328	184700	2192421500	116500	116500	116500	116500	0
64	20250328	184600	2192421500	116500	116500	116500	116500	0
65	20250328	184500	2192421500	116500	116500	116500	116500	0
66	20250328	184400	2192421500	116500	116500	116500	116500	0
67	20250328	184300	2192421500	116500	116500	116500	116500	0
68	20250328	184200	2192421500	116500	116500	116500	116500	0
69	20250328	184100	2192421500	116500	116500	116500	116500	0
70	20250328	184000	2192421500	116500	116500	116500	116500	0
71	20250328	183900	2192421500	116500	116500	116500	116500	0
72	20250328	183800	2192421500	116500	116500	116500	116500	0
73	20250328	183700	2192421500	116500	116500	116500	116500	0
74	20250328	183600	2192421500	116500	116500	116500	116500	0
75	20250328	183500	2192421500	116500	116500	116500	116500	0
76	20250328	183400	2192421500	116500	116500	116500	116500	0
77	20250328	183300	2192421500	116500	116500	116500	116500	0
78	20250328	183200	2192421500	116500	116500	116500	116500	0
79	20250328	183100	2192421500	116500	116500	116500	116500	0
80	20250328	183000	2192421500	116500	116500	116500	116500	0
81	20250328	182900	2192421500	116500	116500	116500	116500	0
82	20250328	182800	2192421500	116500	116500	116500	116500	0
83	20250328	182700	2192421500	116500	116500	116500	116500	0
84	20250328	182600	2192421500	116500	116500	116500	116500	0
85	20250328	182500	2192421500	116500	116500	116500	116500	0
86	20250328	182400	2192421500	116500	116500	116500	116500	0
87	20250328	182300	2192421500	116500	116500	116500	116500	0
88	20250328	182200	2192421500	116500	116500	116500	116500	0
89	20250328	182100	2192421500	116500	116500	116500	116500	0
90	20250328	182000	2192421500	116500	116500	116500	116500	0
91	20250328	181900	2192421500	116500	116500	116500	116500	0
92	20250328	181800	2192421500	116500	116500	116500	116500	190
93	20250328	181700	2192421500	116500	116500	116500	116500	0
94	20250328	181600	2192421500	116500	116500	116500	116500	0
95	20250328	181500	2192421500	116500	116500	116500	116500	0
96	20250328	181400	2192421500	116500	116500	116500	116500	0
97	20250328	181300	2192421500	116500	116500	116500	116500	0
98	20250328	181200	2192421500	116500	116500	116500	116500	0
99	20250328	181100	2192421500	116500	116500	116500	116500	0
100	20250328	181000	2192421500	116500	116500	116500	116500	0
101	20250328	180900	2192421500	116500	116500	116500	116500	0
102	20250328	180800	2192421500	116500	116500	116500	116500	0
103	20250328	180700	2192421500	116500	116500	116500	116500	0
104	20250328	180600	2192421500	116500	116500	116500	116500	0
105	20250328	180500	2192421500	116500	116500	116500	116500	0
106	20250328	180400	2192421500	116500	116500	116500	116500	0
107	20250328	180300	2192421500	116500	116500	116500	116500	0
108	20250328	180200	2192421500	116500	116500	116500	116500	0
109	20250328	180100	2192421500	116500	116500	116500	116500	0
110	20250328	180000	2192421500	116500	116500	116500	116500	0
111	20250328	175900	2192421500	116500	116500	116500	116500	0
112	20250328	175800	2192421500	116500	116500	116500	116500	0
113	20250328	175700	2192421500	116500	116500	116500	116500	0
114	20250328	175600	2192421500	116500	116500	116500	116500	0
115	20250328	175500	2192421500	116500	116500	116500	116500	0
116	20250328	175400	2192421500	116500	116500	116500	116500	0
117	20250328	175300	2192421500	116500	116500	116500	116500	0
118	20250328	175200	2192421500	116500	116500	116500	116500	0
119	20250328	175100	2192421500	116500	116500	116500	116500	0
120	20250328	175000	2192421500	116500	116500	116500	116500	0
121	20250328	174900	2192421500	116500	116500	116500	116500	0
122	20250328	174800	2192421500	116500	116500	116500	116500	190
123	20250328	174700	2192421500	116500	116500	116500	116500	0
124	20250328	174600	2192421500	116500	116500	116500	116500	0
125	20250328	174500	2192421500	116500	116500	116500	116500	0
126	20250328	174400	2192421500	116500	116500	116500	116500	0
127	20250328	174300	2192421500	116500	116500	116500	116500	0
128	20250328	174200	2192421500	116500	116500	116500	116500	0
129	20250328	174100	2192421500	116500	116500	116500	116500	0
130	20250328	174000	2192421500	116500	116500	116500	116500	0
131	20250328	173900	2192421500	116500	116500	116500	116500	0
132	20250328	173800	2192421500	116500	116500	116500	116500	0
133	20250328	173700	2192421500	116500	116500	116500	116500	0
134	20250328	173600	2192421500	116500	116500	116500	116500	0
135	20250328	173500	2192421500	116500	116500	116500	116500	0
136	20250328	173400	2192421500	116500	116500	116500	116500	0
137	20250328	173300	2192421500	116500	116500	116500	116500	0
138	20250328	173200	2192421500	116500	116500	116500	116500	0
139	20250328	173100	2192421500	116500	116500	116500	116500	0
140	20250328	173000	2192421500	116500	116500	116500	116500	0
141	20250328	172900	2192421500	116500	116500	116500	116500	0
142	20250328	172800	2192421500	116500	116500	116500	116500	0
143	20250328	172700	2192421500	116500	116500	116500	116500	0
144	20250328	172600	2192421500	116500	116500	116500	116500	0
145	20250328	172500	2192421500	116500	116500	116500	116500	0
146	20250328	172400	2192421500	116500	116500	116500	116500	0
147	20250328	172300	2192421500	116500	116500	116500	116500	0
148	20250328	172200	2192421500	116500	116500	116500	116500	0
149	20250328	172100	2192421500	116500	116500	116500	116500	0
150	20250328	172000	2192421500	116500	116500	116500	116500	0
151	20250328	171900	2192421500	116500	116500	116500	116500	0
152	20250328	171800	2192421500	116500	116500	116500	116500	190
153	20250328	171700	2192421500	116500	116500	116500	116500	0
154	20250328	171600	2192421500	116500	116500	116500	116500	0
155	20250328	171500	2192421500	116500	116500	116500	116500	0
156	20250328	171400	2192421500	116500	116500	116500	116500	0
157	20250328	171300	2192421500	116500	116500	116500	116500	0
158	20250328	171200	2192421500	116500	116500	116500	116500	0
159	20250328	171100	2192421500	116500	116500	116500	116500	0
160	20250328	171000	2192421500	116500	116500	116500	116500	0
161	20250328	170900	2192421500	116500	116500	116500	116500	0
162	20250328	170800	2192421500	116500	116500	116500	116500	0
163	20250328	170700	2192421500	116500	116500	116500	116500	0
164	20250328	170600	2192421500	116500	116500	116500	116500	0
165	20250328	170500	2192421500	116500	116500	116500	116500	0
166	20250328	170400	2192421500	116500	116500	116500	116500	0
167	20250328	170300	2192421500	116500	116500	116500	116500	0
168	20250328	170200	2192421500	116500	116500	116500	116500	0
169	20250328	170100	2192421500	116500	116500	116500	116500	0
170	20250328	170000	2192421500	116500	116500	116500	116500	0
171	20250328	165900	2192421500	116500	116500	116500	116500	0
172	20250328	165800	2192421500	116500	116500	116500	116500	0
173	20250328	165700	2192421500	116500	116500	116500	116500	0
174	20250328	165600	2192421500	116500	116500	116500	116500	0
175	20250328	165500	2192421500	116500	116500	116500	116500	0
176	20250328	165400	2192421500	116500	116500	116500	116500	0
177	20250328	165300	2192421500	116500	116500	116500	116500	0
178	20250328	165200	2192421500	116500	116500	116500	116500	0
179	20250328	165100	2192421500	116500	116500	116500	116500	0
180	20250328	165000	2192421500	116500	116500	116500	116500	0
181	20250328	164900	2192421500	116500	116500	116500	116500	0
182	20250328	164800	2192421500	116500	116500	116500	116500	190
183	20250328	164700	2192421500	116500	116500	116500	116500	0
184	20250328	164600	2192421500	116500	116500	116500	116500	0
185	20250328	164500	2192421500	116500	116500	116500	116500	0
186	20250328	164400	2192421500	116500	116500	116500	116500	0
187	20250328	164300	2192421500	116500	116500	116500	116500	0
188	20250328	164200	2192421500	116500	116500	116500	116500	0
189	20250328	164100	2192421500	116500	116500	116500	116500	0
190	20250328	164000	2192421500	116500	116500	116500	116500	0
191	20250328	163900	2192421500	116500	116500	116500	116500	0
192	20250328	163800	2192421500	116500	116500	116500	116500	0
193	20250328	163700	2192421500	116500	116500	116500	116500	0
194	20250328	163600	2192421500	116500	116500	116500	116500	0
195	20250328	163500	2192421500	116500	116500	116500	116500	0
196	20250328	163400	2192421500	116500	116500	116500	116500	0
197	20250328	163300	2192421500	116500	116500	116500	116500	0
198	20250328	163200	2192421500	116500	116500	116500	116500	0
199	20250328	163100	2192421500	116500	116500	116500	116500	0
200	20250328	163000	2192421500	116500	116500	116500	116500	0
201	20250328	162900	2192421500	116500	116500	116500	116500	0
202	20250328	162800	2192421500	116500	116500	116500	116500	0
203	20250328	162700	2192421500	116500	116500	116500	116500	0
204	20250328	162600	2192421500	116500	116500	116500	116500	0
205	20250328	162500	2192421500	116500	116500	116500	116500	0
206	20250328	162400	2192421500	116500	116500	116500	116500	0
207	20250328	162300	2192421500	116500	116500	116500	116500	0
208	20250328	162200	2192421500	116500	116500	116500	116500	0
209	20250328	162100	2192421500	116500	116500	116500	116500	0
210	20250328	162000	2192421500	116500	116500	116500	116500	0
211	20250328	161900	2192421500	116500	116500	116500	116500	0
212	20250328	161800	2192421500	116500	116500	116500	116500	190
213	20250328	161700	2192421500	116500	116500	116500	116500	0
214	20250328	161600	2192421500	116500	116500	116500	116500	0
215	20250328	161500	2192421500	116500	116500	116500	116500	0
216	20250328	161400	2192421500	116500	116500	116500	116500	0
217	20250328	161300	2192421500	116500	116500	116500	116500	0
218	20250328	161200	2192421500	116500	116500	116500	116500	0
219	20250328	161100	2192421500	116500	116500	116500	116500	0
220	20250328	161000	2192421500	116500	116500	116500	116500	0
221	20250328	160900	2192421500	116500	116500	116500	116500	0
222	20250328	160800	2192421500	116500	116500	116500	116500	0
223	20250328	160700	2192421500	116500	116500	116500	116500	0
224	20250328	160600	2192421500	116500	116500	116500	116500	0
225	20250328	160500	2192421500	116500	116500	116500	116500	0
226	20250328	160400	2192421500	116500	116500	116500	116500	0
227	20250328	160300	2192421500	116500	116500	116500	116500	0
228	20250328	160200	2192421500	116500	116500	116500	116500	0
229	20250328	160100	2192421500	116500	116500	116500	116500	0
230	20250328	160000	2192421500	116500	116500	116500	116500	0
231	20250328	155900	2192421500	116500	116500	116500	116500	0
232	20250328	155800	2192421500	116500	116500	116500	116500	0
233	20250328	155700	2192421500	116500	116500	116500	116500	0
234	20250328	155600	2192421500	116500	116500	116500	116500	0
235	20250328	155500	2192421500	116500	116500	116500	116500	0
236	20250328	155400	2192421500	116500	116500	116500	116500	0
237	20250328	155300	2192421500	116500	116500	116500	116500	0
238	20250328	155200	2192421500	116500	116500	116500	116500	0
239	20250328	155100	2192421500	116500	116500	116500	116500	0
240	20250328	155000	2192421500	116500	116500	116500	116500	0
241	20250328	154900	2192421500	116500	116500	116500	116500	0
242	20250328	154800	2192421500	116500	116500	116500	116500	190
243	20250328	154700	2192421500	116500	116500	116500	116500	0
244	20250328	154600	2192421500	116500	116500	116500	116500	0
245	20250328	154500	2192421500	116500	116500	116500	116500	0
246	20250328	154400	2192421500	116500	116500	116500	116500	0
247	20250328	154300	2192421500	116500	116500	116500	116500	0
248	20250328	154200	2192421500	116500	116500	116500	116500	0
249	20250328	154100	2192421500	116500	116500	116500	116500	0
250	20250328	154000	2192421500	116500	116500	116500	116500	0
251	20250328	153900	2192421500	116500	116500	116500	116500	0
252	20250328	153800	2192421500	116500	116500	116500	116500	0
253	20250328	153700	2192421500	116500	116500	116500	116500	0
254	20250328	153600	2192421500	116500	116500	116500	116500	0
255	20250328	153500	2192421500	116500	116500	116500	116500	0
256	20250328	153400	2192421500	116500	116500	116500	116500	0
257	20250328	153300	2192421500	116500	116500	116500	116500	0
258	20250328	153200	2192421500	116500	116500	116500	116500	0
259	20250328	153100	2192421500	116500	116500	116500	116500	0
260	20250328	153000	2192421500	116500	116500	116500	116500	190
261	20250328	152900	2170286500	116300	116300	116300	116300	0
262	20250328	152800	2170286500	116300	116300	116300	116300	0
263	20250328	152700	2170286500	116300	116300	116300	116300	0
264	20250328	152600	2170286500	116300	116300	116300	116300	0
265	20250328	152500	2170286500	116300	116300	116300	116300	0
266	20250328	152400	2170286500	116300	116300	116300	116300	0
267	20250328	152300	2170286500	116300	116300	116300	116300	0
268	20250328	152200	2170286500	116300	116300	116300	116300	0
269	20250328	152100	2170286500	116300	116300	116300	116300	0
270	20250328	152000	2170286500	116300	116300	116300	116300	0
271	20250328	151900	2170286500	116300	116300	116300	116100	32
272	20250328	151800	2166565700	116300	116100	116300	116100	21
273	20250328	151700	2164125000	116100	116200	116200	116000	32
274	20250328	151600	2160408600	116200	116200	116200	116200	25
275	20250328	151500	2157503600	116200	116200	116200	116100	10
276	20250328	151400	2156341900	116100	116000	116200	116000	11
277	20250328	151300	2155064800	116100	116200	116300	116000	118
278	20250328	151200	2141365700	116200	116200	116300	116200	21
279	20250328	151100	2138925400	116200	116200	116300	116200	13
280	20250328	151000	2137414700	116200	116300	116400	116200	23
281	20250328	150900	2134740000	116300	116300	116400	116300	33
282	20250328	150800	2130902000	116300	116300	116400	116300	58
283	20250328	150700	2124156500	116300	116100	116300	116000	32
284	20250328	150600	2120440300	116100	116100	116200	116000	59
285	20250328	150500	2113588000	116000	116100	116300	116000	17
286	20250328	150400	2111614700	116100	116000	116200	116000	30
287	20250328	150300	2108131600	116000	116000	116100	116000	21
288	20250328	150200	2105695500	116000	116000	116100	116000	10
289	20250328	150100	2104535400	116100	116100	116200	116000	18
290	20250328	150000	2102445600	116100	116100	116400	116000	61
291	20250328	145900	2095359100	116000	116000	116000	116000	9
292	20250328	145800	2094315100	116000	116200	116400	116000	21
293	20250328	145700	2091876300	116100	116100	116300	116000	74
294	20250328	145600	2083278100	116100	116200	116400	116100	20
295	20250328	145500	2080951600	116100	116100	116300	116100	28
296	20250328	145400	2077698100	116100	116200	116200	116100	47
297	20250328	145300	2072239700	116100	116100	116100	116100	28
298	20250328	145200	2068988900	116100	116100	116200	116100	35
299	20250328	145100	2064922900	116100	116100	116100	116100	34
300	20250328	145000	2060975500	116100	116200	116200	116100	34
301	20250328	144900	2057027100	116100	116100	116300	116100	23
302	20250328	144800	2054354900	116200	116100	116200	116100	44
303	20250328	144700	2049243600	116100	116100	116100	116100	32
304	20250328	144600	2045528400	116200	116100	116200	116100	28
305	20250328	144500	2042275900	116100	116100	116100	116100	15
306	20250328	144400	2040534400	116100	116200	116200	116100	68
307	20250328	144300	2032636600	116100	116100	116200	116100	6
308	20250328	144200	2031939900	116200	116100	116200	116100	24
309	20250328	144100	2029152200	116100	116200	116200	116100	40
310	20250328	144000	2024506400	116300	116200	116300	116200	10
311	20250328	143900	2023344100	116100	116000	116200	116000	32
312	20250328	143800	2019630500	116000	116000	116100	115900	31
313	20250328	143700	2016034000	116000	116000	116000	116000	17
314	20250328	143600	2014062000	116000	115900	116000	115800	35
315	20250328	143500	2010003000	115900	115900	115900	115900	32
316	20250328	143400	2006294200	115900	115900	116000	115900	27
317	20250328	143300	2003163500	115900	115900	116000	115900	5
318	20250328	143200	2002583700	116000	115800	116000	115800	29
319	20250328	143100	1999224200	115800	116000	116000	115800	177
320	20250328	143000	1978711500	116000	115900	116000	115900	37
321	20250328	142900	1974419900	115900	115900	115900	115900	15
322	20250328	142800	1972681400	115900	115900	116000	115900	53
323	20250328	142700	1966535600	115900	115900	115900	115900	16
324	20250328	142600	1964681200	115900	115900	116000	115900	23
325	20250328	142500	1962014300	115900	115900	115900	115900	41
326	20250328	142400	1957262400	116000	116000	116100	115900	123
327	20250328	142300	1942983500	116000	116000	116100	116000	32
328	20250328	142200	1939271000	116000	116000	116100	116000	44
329	20250328	142100	1934166000	116000	116100	116100	116000	305
330	20250328	142000	1898778000	116100	116000	116100	116000	16
331	20250328	141900	1896921500	116000	116000	116000	116000	38
332	20250328	141800	1892513500	116000	116000	116100	116000	26
333	20250328	141700	1889496600	116000	116000	116000	116000	6
334	20250328	141600	1888800600	116000	116000	116300	116000	42
335	20250328	141500	1883919700	116000	116100	116100	116000	45
336	20250328	141400	1878699000	116100	116000	116100	116000	5
337	20250328	141300	1878118800	116000	116000	116000	116000	23
338	20250328	141200	1875450800	116000	116000	116100	116000	35
339	20250328	141100	1871388500	116000	116100	116100	116000	31
340	20250328	141000	1867789700	116100	116000	116200	116000	29
341	20250328	140900	1864423300	116000	116100	116100	116000	43
342	20250328	140800	1859431100	116100	116000	116100	116000	18
343	20250328	140700	1857342700	116000	116000	116000	116000	11
344	20250328	140600	1856066700	116000	116100	116100	116000	75
345	20250328	140500	1847360600	116100	116100	116100	116100	4
346	20250328	140400	1846896200	116100	116000	116100	116000	20
347	20250328	140300	1844575600	116000	116100	116100	116000	41
348	20250328	140200	1839819000	116100	116000	116100	116000	16
349	20250328	140100	1837961800	116000	116100	116200	116000	6
350	20250328	140000	1837265200	116200	116000	116300	116000	58
351	20250328	135900	1830527600	116000	116100	116100	116000	34
352	20250328	135800	1826580300	116200	116100	116200	116100	19
353	20250328	135700	1824373200	116100	116100	116200	116100	16
354	20250328	135600	1822515500	116200	116200	116200	116100	136
355	20250328	135500	1806721000	116200	116300	116300	116200	21
356	20250328	135400	1804279900	116300	116300	116300	116200	66
357	20250328	135300	1796609700	116300	116300	116300	116200	37
358	20250328	135200	1792308500	116300	116200	116300	116100	29
359	20250328	135100	1788937600	116200	116300	116300	116200	18
360	20250328	135000	1786844900	116300	116300	116300	116200	55
361	20250328	134900	1780450600	116300	116300	116300	116300	10
362	20250328	134800	1779287600	116400	116300	116400	116300	28
363	20250328	134700	1776028800	116300	116400	116400	116300	45
364	20250328	134600	1770794600	116400	116400	116500	116400	29
365	20250328	134500	1767418000	116400	116300	116400	116300	43
366	20250328	134400	1762413800	116300	116300	116300	116200	30
367	20250328	134300	1758925600	116300	116500	116500	116300	66
368	20250328	134200	1751241300	116400	116400	116400	116400	12
369	20250328	134100	1749844500	116400	116300	116400	116300	22
370	20250328	134000	1747284800	116300	116300	116500	116300	32
371	20250328	133900	1743561400	116500	116300	116500	116300	16
372	20250328	133800	1741698700	116200	116200	116200	116200	17
373	20250328	133700	1739723300	116400	116300	116500	116300	44
374	20250328	133600	1734603300	116300	116500	116500	116300	5
375	20250328	133500	1734021100	116400	116500	116500	116400	29
376	20250328	133400	1730644200	116200	116500	116500	116200	35
377	20250328	133300	1726569100	116500	116400	116500	116400	26
378	20250328	133200	1723542000	116300	116300	116300	116200	5
379	20250328	133100	1722960700	116300	116500	116500	116300	45
380	20250328	133000	1717722900	116400	116400	116500	116400	27
381	20250328	132900	1714579700	116400	116400	116400	116400	9
382	20250328	132800	1713532100	116300	116400	116400	116300	32
383	20250328	132700	1709809900	116500	116500	116500	116500	17
384	20250328	132600	1707829400	116400	116400	116400	116400	15
385	20250328	132500	1706083400	116500	116400	116500	116400	24
386	20250328	132400	1703289600	116400	116400	116400	116400	28
387	20250328	132300	1700030400	116500	116400	116500	116400	20
388	20250328	132200	1697701400	116500	116300	116500	116300	18
389	20250328	132100	1695607200	116300	116300	116400	116300	40
390	20250328	132000	1690953500	116400	116400	116400	116200	8
391	20250328	131900	1690023000	116300	116400	116400	116300	19
392	20250328	131800	1687811500	116300	116300	116300	116200	29
393	20250328	131700	1684441100	116300	116400	116500	116300	28
394	20250328	131600	1681180400	116400	116400	116400	116300	14
395	20250328	131500	1679551000	116400	116200	116500	116200	33
396	20250328	131400	1675710600	116500	116500	116500	116500	12
397	20250328	131300	1674312600	116500	116400	116500	116400	24
398	20250328	131200	1671517600	116200	116400	116400	116200	41
399	20250328	131100	1666747200	116200	116500	116600	116200	15
400	20250328	131000	1664999200	116500	116500	116500	116500	12
401	20250328	130900	1663601200	116500	116500	116500	116200	31
402	20250328	130800	1659994700	116500	116200	116500	116200	31
403	20250328	130700	1656387700	116700	116600	116700	116200	28
404	20250328	130600	1653121900	116600	116300	116600	116300	30
405	20250328	130500	1649629200	116200	116200	116500	116200	31
406	20250328	130400	1646020800	116500	116600	116600	116200	25
407	20250328	130300	1643107400	116500	116300	116500	116200	31
408	20250328	130200	1639499200	116300	116600	116600	116200	21
409	20250328	130100	1637057200	116300	116700	117200	116300	32
410	20250328	130000	1633321300	116500	116500	116500	116300	25
411	20250328	125900	1630411800	116500	116100	116700	116100	94
412	20250328	125800	1619455900	116300	116500	116500	116200	33
413	20250328	125700	1615616000	116500	116400	116500	116300	29
414	20250328	125600	1612238800	116400	116300	116400	116200	29
415	20250328	125500	1608867600	116300	116300	116300	116100	26
416	20250328	125400	1605845800	116300	116300	116300	116300	4
417	20250328	125300	1605380600	116500	116200	116500	116200	41
418	20250328	125200	1600608300	116100	116400	116400	116100	26
419	20250328	125100	1597585200	116400	116300	116400	116300	15
420	20250328	125000	1595839600	116500	116600	116600	116400	43
421	20250328	124900	1590826800	116500	116200	116500	116200	29
422	20250328	124800	1587455600	116200	116400	116400	116200	14
423	20250328	124700	1585826400	116400	116200	116400	116100	47
424	20250328	124600	1580364300	116300	116300	116300	116200	20
425	20250328	124500	1578038600	116300	116100	116400	116100	81
426	20250328	124400	1568612100	116300	116400	116400	116300	53
427	20250328	124300	1562443300	116400	116300	116400	116100	27
428	20250328	124200	1559303100	116300	116300	116300	116300	17
429	20250328	124100	1557326000	116300	116200	116300	116200	12
430	20250328	124000	1555931300	116300	116300	116300	116100	43
431	20250328	123900	1550930800	116400	116100	116400	116100	32
432	20250328	123800	1547212000	117000	116400	117000	116400	24
433	20250328	123700	1544410500	116700	116200	116700	116100	34
434	20250328	123600	1540455600	116100	116400	116400	116100	31
435	20250328	123500	1536851100	116500	116300	116500	116300	29
436	20250328	123400	1533474200	116300	116200	116300	116200	30
437	20250328	123300	1529986700	116500	116200	116500	116200	85
438	20250328	123200	1520096200	116200	116100	116200	116100	23
439	20250328	123100	1517423700	116100	116200	116200	116000	28
440	20250328	123000	1514172400	116200	116300	116300	116200	31
441	20250328	122900	1510568500	116300	116200	116300	116200	27
442	20250328	122800	1507430600	116200	116200	116200	116200	21
443	20250328	122700	1504990400	116200	116100	116200	116100	36
444	20250328	122600	1500809500	116200	116100	116300	116100	52
445	20250328	122500	1494766100	116000	115900	116000	115900	25
446	20250328	122400	1491867500	115900	116000	116300	115900	43
447	20250328	122300	1486877700	116000	116000	116100	115900	27
448	20250328	122200	1483745600	116000	116000	116000	116000	13
449	20250328	122100	1482237600	116000	116000	116000	115900	115
450	20250328	122000	1468898900	116200	116000	116400	116000	47
451	20250328	121900	1463436800	116100	116100	116100	116000	19
452	20250328	121800	1461231200	116000	116100	116200	116000	36
453	20250328	121700	1457053100	115900	116000	116100	115900	20
454	20250328	121600	1454733100	116200	116200	116200	116200	17
455	20250328	121500	1452757700	116200	116200	116200	116100	27
456	20250328	121400	1449620400	116200	116200	116200	116200	14
457	20250328	121300	1447993600	116200	116100	116200	115900	30
458	20250328	121200	1444510400	116100	116000	116100	116000	27
459	20250328	121100	1441376600	115900	115900	116000	115900	12
460	20250328	121000	1439985300	116000	116200	116200	116000	47
461	20250328	120900	1434529400	116200	116200	116200	116200	25
462	20250328	120800	1431624400	116200	116100	116200	116100	19
463	20250328	120700	1429417100	116100	116500	116500	116100	19
464	20250328	120600	1427210500	116200	115900	116200	115900	29
465	20250328	120500	1423848000	115900	116000	116200	115900	19
466	20250328	120400	1421643500	116000	116000	116100	116000	26
467	20250328	120300	1418626600	116000	116100	116100	116000	14
468	20250328	120200	1417002500	116000	116000	116100	116000	49
469	20250328	120100	1411316400	116000	116000	116100	116000	41
470	20250328	120000	1406560300	116000	115900	116000	115900	33
471	20250328	115900	1402733600	115900	115900	116000	115900	55
472	20250328	115800	1396358000	115900	115900	116000	115900	54
473	20250328	115700	1390097100	115900	115900	115900	115900	35
474	20250328	115600	1386040600	115900	115900	116200	115900	15
475	20250328	115500	1384298400	115900	115900	115900	115900	23
476	20250328	115400	1381632700	115900	115900	116000	115900	67
477	20250328	115300	1373865000	115900	115900	115900	115900	33
478	20250328	115200	1370040300	115900	115900	116000	115900	29
479	20250328	115100	1366678200	115900	116000	116000	115900	45
480	20250328	115000	1361462000	116000	116000	116000	116000	26
481	20250328	114900	1358446000	115900	115900	115900	115900	45
482	20250328	114800	1353230500	115900	116100	116100	115900	31
483	20250328	114700	1349631900	116100	116000	116100	115900	54
484	20250328	114600	1343370700	116000	116000	116100	116000	39
485	20250328	114500	1338844300	116100	116000	116100	116000	27
486	20250328	114400	1335712000	116000	116000	116100	116000	57
487	20250328	114300	1329098900	116000	116000	116000	116000	25
488	20250328	114200	1326198900	116100	116100	116200	116100	40
489	20250328	114100	1321552500	116100	116000	116100	116000	49
490	20250328	114000	1315867800	116000	116100	116100	116000	32
491	20250328	113900	1312154600	116100	116100	116200	116000	45
492	20250328	113800	1306931900	116200	116000	116200	116000	34
493	20250328	113700	1302986100	116100	116100	116200	116000	13
494	20250328	113600	1301477400	116100	116000	116200	116000	35
495	20250328	113500	1297415600	116100	116100	116100	116000	42
496	20250328	113400	1292541200	116100	116000	116100	116000	46
497	20250328	113300	1287204900	116100	116100	116100	116000	30
498	20250328	113200	1283724100	116100	116100	116100	116000	33
499	20250328	113100	1279893200	116100	116100	116100	116000	53
500	20250328	113000	1273741600	116100	116000	116100	116000	28
501	20250328	112900	1270492500	116000	116200	116200	115900	14
502	20250328	112800	1268868300	116100	116000	116100	115900	63
503	20250328	112700	1261559300	116000	116100	116200	116000	28
504	20250328	112600	1258309500	116100	116000	116100	115900	38
505	20250328	112500	1253901000	116000	116000	116000	116000	126
506	20250328	112400	1239285000	116300	116000	116400	116000	33
507	20250328	112300	1235450000	116000	116100	116100	116000	46
508	20250328	112200	1230113200	116100	116000	116100	115900	290
509	20250328	112100	1196468600	116000	116100	116200	116000	70
510	20250328	112000	1188344700	116100	116000	116100	116000	110
511	20250328	111900	1175583100	116000	116100	116100	116000	23
512	20250328	111800	1172914100	116100	116200	116200	116100	531
513	20250328	111700	1111235300	116400	116300	116400	116200	59
514	20250328	111600	1104375300	116400	116300	116400	116300	52
515	20250328	111500	1098325500	116300	116400	116400	116300	56
516	20250328	111400	1091810300	116400	116300	116400	116300	28
517	20250328	111300	1088553400	116300	116400	116400	116300	42
518	20250328	111200	1083668700	116400	116300	116400	116300	57
519	20250328	111100	1077038600	116400	116300	116400	116300	88
520	20250328	111000	1066802100	116300	116400	116400	116300	98
521	20250328	110900	1055397500	116400	116400	116500	116400	71
522	20250328	110800	1047131600	116400	116400	116400	116400	22
523	20250328	110700	1044570800	116400	116400	116600	116400	52
524	20250328	110600	1038512900	116500	116500	116500	116500	69
525	20250328	110500	1030474400	116500	116700	116700	116500	38
526	20250328	110400	1026045400	116500	116500	116600	116500	57
527	20250328	110300	1019401900	116500	116400	116500	116400	43
528	20250328	110200	1014392800	116400	116500	116600	116400	63
529	20250328	110100	1007053300	116500	116500	116500	116500	20
530	20250328	110000	1004723300	116400	116400	116500	116400	35
531	20250328	105900	1000649100	116400	116500	116600	116400	50
532	20250328	105800	994822700	116500	116500	116600	116500	36
533	20250328	105700	990627900	116500	116400	116500	116400	69
534	20250328	105600	982590400	116400	116400	116500	116400	45
535	20250328	105500	977351200	116400	116500	116500	116400	46
536	20250328	105400	971993900	116400	116500	116600	116400	34
537	20250328	105300	968035100	116400	116400	116700	116400	61
538	20250328	105200	960928600	116400	116400	116600	116400	38
539	20250328	105100	956502700	116500	116400	116500	116400	81
540	20250328	105000	947072000	116400	116500	116500	116400	49
541	20250328	104900	941366000	116500	116500	117400	116500	75
542	20250328	104800	932608900	116500	116400	116500	116400	18
543	20250328	104700	930512900	116500	116500	116600	116400	89
544	20250328	104600	920142100	116500	116500	116500	116500	92
545	20250328	104500	909424100	116500	116500	116600	116500	36
546	20250328	104400	905228500	116600	116500	116600	116500	46
547	20250328	104300	899869400	116500	116500	116600	116500	54
548	20250328	104200	893576600	116600	116600	116600	116600	22
549	20250328	104100	891011400	116600	116600	116700	116500	49
550	20250328	104000	885296800	116600	116500	116600	116500	41
551	20250328	103900	880517500	116500	116500	116600	116500	44
552	20250328	103800	875389300	116500	116600	116700	116500	42
553	20250328	103700	870493200	116600	116600	116700	116600	58
554	20250328	103600	863729100	116600	116600	116600	116600	39
555	20250328	103500	859181700	116600	116600	116700	116500	35
556	20250328	103400	855102200	116500	116600	116600	116500	56
557	20250328	103300	848578000	116500	116500	116600	116500	26
558	20250328	103200	845547800	116500	116500	116600	116500	36
559	20250328	103100	841352100	116500	116500	116600	116500	35
560	20250328	103000	837272800	116500	116600	116600	116500	37
561	20250328	102900	832959000	116700	116600	116700	116600	23
562	20250328	102800	830275600	116600	116700	116800	116600	38
563	20250328	102700	825843500	116800	116700	116800	116600	42
564	20250328	102600	820941500	116500	116600	116600	116500	28
565	20250328	102500	817677300	116600	116600	117000	116500	34
566	20250328	102400	813706600	116600	116600	116600	116600	55
567	20250328	102300	807293600	116700	116600	116700	116600	38
568	20250328	102200	802861100	116600	116600	116800	116600	13
569	20250328	102100	801345000	116700	116800	116800	116600	73
570	20250328	102000	792828000	116800	116900	116900	116600	17
571	20250328	101900	790842300	116800	116600	116800	116600	47
572	20250328	101800	785358200	116600	116600	116600	116500	41
573	20250328	101700	780581000	116600	116600	116800	116600	21
574	20250328	101600	778130900	116500	116600	117000	116500	128
575	20250328	101500	763211800	116600	116500	116600	116500	45
576	20250328	101400	757967700	116500	116700	116700	116500	42
577	20250328	101300	753074500	116600	116400	116600	116400	37
578	20250328	101200	748763900	116400	116500	116500	116400	51
579	20250328	101100	742824800	116500	116400	116500	116400	45
580	20250328	101000	737585100	116400	116500	116600	116400	28
581	20250328	100900	734325100	116500	116400	116500	116400	34
582	20250328	100800	730366500	116300	116200	116400	116100	65
583	20250328	100700	722810000	116200	116100	116200	116100	32
584	20250328	100600	719094100	116100	116300	116300	115800	473
585	20250328	100500	664216900	116300	116500	116500	116200	462
586	20250328	100400	610476400	116500	116500	116600	116500	56
587	20250328	100300	603951800	116500	116500	116600	116500	47
588	20250328	100200	598472600	116600	116700	116700	116500	50
589	20250328	100100	592644600	116700	116400	116700	116400	33
590	20250328	100000	588799600	116400	116600	116700	116400	40
591	20250328	095900	584137100	116600	116600	116600	116300	15
592	20250328	095800	582389300	116600	116700	116700	116300	191
593	20250328	095700	560125200	116700	116700	116700	116600	90
594	20250328	095600	549624800	116500	116700	116800	116500	43
595	20250328	095500	544604300	116800	116600	116800	116400	71
596	20250328	095400	536325500	116500	116600	116600	116500	225
597	20250328	095300	510109500	116600	116900	117200	116600	163
598	20250328	095200	491072400	117200	117100	117200	116800	570
599	20250328	095100	424401800	117100	117100	117200	117100	12
600	20250328	095000	422996500	117200	117300	117400	117100	184
601	20250328	094900	401437300	117400	117600	117600	117400	274
602	20250328	094800	369260500	117600	117600	117600	117600	26
603	20250328	094700	366202900	117600	117700	117700	117600	65
604	20250328	094600	358556100	117700	117700	117700	117700	9
605	20250328	094500	357496800	117700	117700	117700	117700	64
606	20250328	094400	349964000	117800	117700	117800	117700	10
607	20250328	094300	348786900	117600	117600	117600	117600	9
608	20250328	094200	347728500	117700	117700	117700	117700	1
609	20250328	094100	347610800	117700	117700	117700	117700	1
610	20250328	094000	347493100	117700	117700	117700	117700	4
611	20250328	093900	347022300	117600	117600	117600	117600	9
612	20250328	093800	345963900	117700	117700	117700	117700	9
613	20250328	093700	344904600	117500	117500	117500	117500	14
614	20250328	093600	343259600	117700	117700	117700	117700	6
615	20250328	093500	342553400	117800	117800	117800	117800	3
616	20250328	093400	342200000	117300	117700	117700	117300	76
617	20250328	093300	333266700	117800	117900	117900	117800	22
618	20250328	093200	330674700	117900	117900	117900	117900	7
619	20250328	093100	329849400	117900	118000	118000	117800	28
620	20250328	093000	326550200	118200	118200	118200	118200	1
621	20250328	092900	326432000	118000	117800	118000	117800	20
622	20250328	092800	324074400	117700	117800	117800	117700	20
623	20250328	092700	321719000	117800	117800	117800	117800	1
624	20250328	092600	321601200	117800	117800	117800	117800	7
625	20250328	092500	320776600	117800	117600	117800	117600	210
626	20250328	092400	296057900	117700	117300	117900	117300	32
627	20250328	092300	292296900	117900	117800	117900	117300	404
628	20250328	092200	244810600	117800	117800	117800	117800	2
629	20250328	092100	244575000	117700	117700	117700	117700	7
630	20250328	092000	243751100	117900	117800	117900	117800	106
631	20250328	091900	231264000	117700	117800	117800	117700	27
632	20250328	091800	228085800	117800	117800	117800	117800	6
633	20250328	091700	227379000	117800	117900	118000	117700	21
634	20250328	091600	224905800	117800	118100	118100	117800	232
635	20250328	091500	197537500	118100	118200	118200	118000	57
636	20250328	091400	190805500	118200	118000	118200	118000	55
637	20250328	091300	184309500	118100	118100	118100	118100	3
638	20250328	091200	183955200	118200	118200	118200	118100	104
639	20250328	091100	171666500	118200	118200	118200	118200	13
640	20250328	091000	170129900	118200	118200	118200	118200	14
641	20250328	090900	168475100	118100	118200	118200	118100	64
642	20250328	090800	160915600	118200	118300	118500	118200	343
643	20250328	090700	120333900	118300	118400	118400	118300	86
644	20250328	090600	110152800	118400	118500	118500	118400	66
645	20250328	090500	102335100	118500	118500	118500	118500	26
646	20250328	090400	99254100	118500	118600	118600	118400	97
647	20250328	090300	87763700	118400	118400	118500	118400	65
648	20250328	090200	80065400	118300	118300	118300	118300	0
649	20250328	090100	80065400	118300	119400	120300	118200	247
650	20250328	090000	50794400	119100	118500	119400	118500	428