KissMeData/036570/min/candle-20250328.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250328	192000	5442148550	159100	159100	159100	159100	3034
3	20250328	191900	5442148550	159100	159100	159100	159100	0
4	20250328	191800	5442148550	159100	159100	159100	159100	0
5	20250328	191700	5442148550	159100	159100	159100	159100	0
6	20250328	191600	5442148550	159100	159100	159100	159100	0
7	20250328	191500	5442148550	159100	159100	159100	159100	0
8	20250328	191400	5442148550	159100	159100	159100	159100	0
9	20250328	191300	5442148550	159100	159100	159100	159100	0
10	20250328	191200	5442148550	159100	159100	159100	159100	0
11	20250328	191100	5442148550	159100	159100	159100	159100	0
12	20250328	191000	5442148550	159100	159100	159100	159100	0
13	20250328	190900	5442148550	159100	159100	159100	159100	0
14	20250328	190800	5442148550	159100	159100	159100	159100	0
15	20250328	190700	5442148550	159100	159100	159100	159100	0
16	20250328	190600	5442148550	159100	159100	159100	159100	0
17	20250328	190500	5442148550	159100	159100	159100	159100	0
18	20250328	190400	5442148550	159100	159100	159100	159100	0
19	20250328	190300	5442148550	159100	159100	159100	159100	0
20	20250328	190200	5442148550	159100	159100	159100	159100	0
21	20250328	190100	5442148550	159100	159100	159100	159100	0
22	20250328	190000	5442148550	159100	159100	159100	159100	0
23	20250328	185900	5442148550	159100	159100	159100	159100	0
24	20250328	185800	5442148550	159100	159100	159100	159100	0
25	20250328	185700	5442148550	159100	159100	159100	159100	0
26	20250328	185600	5442148550	159100	159100	159100	159100	0
27	20250328	185500	5442148550	159100	159100	159100	159100	0
28	20250328	185400	5442148550	159100	159100	159100	159100	0
29	20250328	185300	5442148550	159100	159100	159100	159100	0
30	20250328	185200	5442148550	159100	159100	159100	159100	0
31	20250328	185100	5442148550	159100	159100	159100	159100	0
32	20250328	185000	5442148550	159100	159100	159100	159100	3034
33	20250328	184900	5442148550	159100	159100	159100	159100	0
34	20250328	184800	5442148550	159100	159100	159100	159100	0
35	20250328	184700	5442148550	159100	159100	159100	159100	0
36	20250328	184600	5442148550	159100	159100	159100	159100	0
37	20250328	184500	5442148550	159100	159100	159100	159100	0
38	20250328	184400	5442148550	159100	159100	159100	159100	0
39	20250328	184300	5442148550	159100	159100	159100	159100	0
40	20250328	184200	5442148550	159100	159100	159100	159100	0
41	20250328	184100	5442148550	159100	159100	159100	159100	0
42	20250328	184000	5442148550	159100	159100	159100	159100	0
43	20250328	183900	5442148550	159100	159100	159100	159100	0
44	20250328	183800	5442148550	159100	159100	159100	159100	0
45	20250328	183700	5442148550	159100	159100	159100	159100	0
46	20250328	183600	5442148550	159100	159100	159100	159100	0
47	20250328	183500	5442148550	159100	159100	159100	159100	0
48	20250328	183400	5442148550	159100	159100	159100	159100	0
49	20250328	183300	5442148550	159100	159100	159100	159100	0
50	20250328	183200	5442148550	159100	159100	159100	159100	0
51	20250328	183100	5442148550	159100	159100	159100	159100	0
52	20250328	183000	5442148550	159100	159100	159100	159100	0
53	20250328	182900	5442148550	159100	159100	159100	159100	0
54	20250328	182800	5442148550	159100	159100	159100	159100	0
55	20250328	182700	5442148550	159100	159100	159100	159100	0
56	20250328	182600	5442148550	159100	159100	159100	159100	0
57	20250328	182500	5442148550	159100	159100	159100	159100	0
58	20250328	182400	5442148550	159100	159100	159100	159100	0
59	20250328	182300	5442148550	159100	159100	159100	159100	0
60	20250328	182200	5442148550	159100	159100	159100	159100	0
61	20250328	182100	5442148550	159100	159100	159100	159100	0
62	20250328	182000	5442148550	159100	159100	159100	159100	3034
63	20250328	181900	5442148550	159100	159100	159100	159100	0
64	20250328	181800	5442148550	159100	159100	159100	159100	0
65	20250328	181700	5442148550	159100	159100	159100	159100	0
66	20250328	181600	5442148550	159100	159100	159100	159100	0
67	20250328	181500	5442148550	159100	159100	159100	159100	0
68	20250328	181400	5442148550	159100	159100	159100	159100	0
69	20250328	181300	5442148550	159100	159100	159100	159100	0
70	20250328	181200	5442148550	159100	159100	159100	159100	0
71	20250328	181100	5442148550	159100	159100	159100	159100	0
72	20250328	181000	5442148550	159100	159100	159100	159100	0
73	20250328	180900	5442148550	159100	159100	159100	159100	0
74	20250328	180800	5442148550	159100	159100	159100	159100	0
75	20250328	180700	5442148550	159100	159100	159100	159100	0
76	20250328	180600	5442148550	159100	159100	159100	159100	0
77	20250328	180500	5442148550	159100	159100	159100	159100	0
78	20250328	180400	5442148550	159100	159100	159100	159100	0
79	20250328	180300	5442148550	159100	159100	159100	159100	0
80	20250328	180200	5442148550	159100	159100	159100	159100	0
81	20250328	180100	5442148550	159100	159100	159100	159100	0
82	20250328	180000	5442148550	159100	159100	159100	159100	0
83	20250328	175900	5442148550	159100	159100	159100	159100	0
84	20250328	175800	5442148550	159100	159100	159100	159100	0
85	20250328	175700	5442148550	159100	159100	159100	159100	0
86	20250328	175600	5442148550	159100	159100	159100	159100	0
87	20250328	175500	5442148550	159100	159100	159100	159100	0
88	20250328	175400	5442148550	159100	159100	159100	159100	0
89	20250328	175300	5442148550	159100	159100	159100	159100	0
90	20250328	175200	5442148550	159100	159100	159100	159100	0
91	20250328	175100	5442148550	159100	159100	159100	159100	0
92	20250328	175000	5442148550	159100	159100	159100	159100	3034
93	20250328	174900	5442148550	159100	159100	159100	159100	0
94	20250328	174800	5442148550	159100	159100	159100	159100	0
95	20250328	174700	5442148550	159100	159100	159100	159100	0
96	20250328	174600	5442148550	159100	159100	159100	159100	0
97	20250328	174500	5442148550	159100	159100	159100	159100	0
98	20250328	174400	5442148550	159100	159100	159100	159100	0
99	20250328	174300	5442148550	159100	159100	159100	159100	0
100	20250328	174200	5442148550	159100	159100	159100	159100	0
101	20250328	174100	5442148550	159100	159100	159100	159100	0
102	20250328	174000	5442148550	159100	159100	159100	159100	0
103	20250328	173900	5442148550	159100	159100	159100	159100	0
104	20250328	173800	5442148550	159100	159100	159100	159100	0
105	20250328	173700	5442148550	159100	159100	159100	159100	0
106	20250328	173600	5442148550	159100	159100	159100	159100	0
107	20250328	173500	5442148550	159100	159100	159100	159100	0
108	20250328	173400	5442148550	159100	159100	159100	159100	0
109	20250328	173300	5442148550	159100	159100	159100	159100	0
110	20250328	173200	5442148550	159100	159100	159100	159100	0
111	20250328	173100	5442148550	159100	159100	159100	159100	0
112	20250328	173000	5442148550	159100	159100	159100	159100	0
113	20250328	172900	5442148550	159100	159100	159100	159100	0
114	20250328	172800	5442148550	159100	159100	159100	159100	0
115	20250328	172700	5442148550	159100	159100	159100	159100	0
116	20250328	172600	5442148550	159100	159100	159100	159100	0
117	20250328	172500	5442148550	159100	159100	159100	159100	0
118	20250328	172400	5442148550	159100	159100	159100	159100	0
119	20250328	172300	5442148550	159100	159100	159100	159100	0
120	20250328	172200	5442148550	159100	159100	159100	159100	0
121	20250328	172100	5442148550	159100	159100	159100	159100	0
122	20250328	172000	5442148550	159100	159100	159100	159100	3034
123	20250328	171900	5442148550	159100	159100	159100	159100	0
124	20250328	171800	5442148550	159100	159100	159100	159100	0
125	20250328	171700	5442148550	159100	159100	159100	159100	0
126	20250328	171600	5442148550	159100	159100	159100	159100	0
127	20250328	171500	5442148550	159100	159100	159100	159100	0
128	20250328	171400	5442148550	159100	159100	159100	159100	0
129	20250328	171300	5442148550	159100	159100	159100	159100	0
130	20250328	171200	5442148550	159100	159100	159100	159100	0
131	20250328	171100	5442148550	159100	159100	159100	159100	0
132	20250328	171000	5442148550	159100	159100	159100	159100	0
133	20250328	170900	5442148550	159100	159100	159100	159100	0
134	20250328	170800	5442148550	159100	159100	159100	159100	0
135	20250328	170700	5442148550	159100	159100	159100	159100	0
136	20250328	170600	5442148550	159100	159100	159100	159100	0
137	20250328	170500	5442148550	159100	159100	159100	159100	0
138	20250328	170400	5442148550	159100	159100	159100	159100	0
139	20250328	170300	5442148550	159100	159100	159100	159100	0
140	20250328	170200	5442148550	159100	159100	159100	159100	0
141	20250328	170100	5442148550	159100	159100	159100	159100	0
142	20250328	170000	5442148550	159100	159100	159100	159100	0
143	20250328	165900	5442148550	159100	159100	159100	159100	0
144	20250328	165800	5442148550	159100	159100	159100	159100	0
145	20250328	165700	5442148550	159100	159100	159100	159100	0
146	20250328	165600	5442148550	159100	159100	159100	159100	0
147	20250328	165500	5442148550	159100	159100	159100	159100	0
148	20250328	165400	5442148550	159100	159100	159100	159100	0
149	20250328	165300	5442148550	159100	159100	159100	159100	0
150	20250328	165200	5442148550	159100	159100	159100	159100	0
151	20250328	165100	5442148550	159100	159100	159100	159100	0
152	20250328	165000	5442148550	159100	159100	159100	159100	3034
153	20250328	164900	5442148550	159100	159100	159100	159100	0
154	20250328	164800	5442148550	159100	159100	159100	159100	0
155	20250328	164700	5442148550	159100	159100	159100	159100	0
156	20250328	164600	5442148550	159100	159100	159100	159100	0
157	20250328	164500	5442148550	159100	159100	159100	159100	0
158	20250328	164400	5442148550	159100	159100	159100	159100	0
159	20250328	164300	5442148550	159100	159100	159100	159100	0
160	20250328	164200	5442148550	159100	159100	159100	159100	0
161	20250328	164100	5442148550	159100	159100	159100	159100	0
162	20250328	164000	5442148550	159100	159100	159100	159100	0
163	20250328	163900	5442148550	159100	159100	159100	159100	0
164	20250328	163800	5442148550	159100	159100	159100	159100	0
165	20250328	163700	5442148550	159100	159100	159100	159100	0
166	20250328	163600	5442148550	159100	159100	159100	159100	0
167	20250328	163500	5442148550	159100	159100	159100	159100	0
168	20250328	163400	5442148550	159100	159100	159100	159100	0
169	20250328	163300	5442148550	159100	159100	159100	159100	0
170	20250328	163200	5442148550	159100	159100	159100	159100	0
171	20250328	163100	5442148550	159100	159100	159100	159100	0
172	20250328	163000	5442148550	159100	159100	159100	159100	0
173	20250328	162900	5442148550	159100	159100	159100	159100	0
174	20250328	162800	5442148550	159100	159100	159100	159100	0
175	20250328	162700	5442148550	159100	159100	159100	159100	0
176	20250328	162600	5442148550	159100	159100	159100	159100	0
177	20250328	162500	5442148550	159100	159100	159100	159100	0
178	20250328	162400	5442148550	159100	159100	159100	159100	0
179	20250328	162300	5442148550	159100	159100	159100	159100	0
180	20250328	162200	5442148550	159100	159100	159100	159100	0
181	20250328	162100	5442148550	159100	159100	159100	159100	0
182	20250328	162000	5442148550	159100	159100	159100	159100	3034
183	20250328	161900	5442148550	159100	159100	159100	159100	0
184	20250328	161800	5442148550	159100	159100	159100	159100	0
185	20250328	161700	5442148550	159100	159100	159100	159100	0
186	20250328	161600	5442148550	159100	159100	159100	159100	0
187	20250328	161500	5442148550	159100	159100	159100	159100	0
188	20250328	161400	5442148550	159100	159100	159100	159100	0
189	20250328	161300	5442148550	159100	159100	159100	159100	0
190	20250328	161200	5442148550	159100	159100	159100	159100	0
191	20250328	161100	5442148550	159100	159100	159100	159100	0
192	20250328	161000	5442148550	159100	159100	159100	159100	0
193	20250328	160900	5442148550	159100	159100	159100	159100	0
194	20250328	160800	5442148550	159100	159100	159100	159100	0
195	20250328	160700	5442148550	159100	159100	159100	159100	0
196	20250328	160600	5442148550	159100	159100	159100	159100	0
197	20250328	160500	5442148550	159100	159100	159100	159100	0
198	20250328	160400	5442148550	159100	159100	159100	159100	0
199	20250328	160300	5442148550	159100	159100	159100	159100	0
200	20250328	160200	5442148550	159100	159100	159100	159100	0
201	20250328	160100	5442148550	159100	159100	159100	159100	0
202	20250328	160000	5442148550	159100	159100	159100	159100	0
203	20250328	155900	5442148550	159100	159100	159100	159100	0
204	20250328	155800	5442148550	159100	159100	159100	159100	0
205	20250328	155700	5442148550	159100	159100	159100	159100	0
206	20250328	155600	5442148550	159100	159100	159100	159100	0
207	20250328	155500	5442148550	159100	159100	159100	159100	0
208	20250328	155400	5442148550	159100	159100	159100	159100	0
209	20250328	155300	5442148550	159100	159100	159100	159100	0
210	20250328	155200	5442148550	159100	159100	159100	159100	0
211	20250328	155100	5442148550	159100	159100	159100	159100	0
212	20250328	155000	5442148550	159100	159100	159100	159100	3034
213	20250328	154900	5442148550	159100	159100	159100	159100	0
214	20250328	154800	5442148550	159100	159100	159100	159100	0
215	20250328	154700	5442148550	159100	159100	159100	159100	0
216	20250328	154600	5442148550	159100	159100	159100	159100	0
217	20250328	154500	5442148550	159100	159100	159100	159100	0
218	20250328	154400	5442148550	159100	159100	159100	159100	0
219	20250328	154300	5442148550	159100	159100	159100	159100	0
220	20250328	154200	5442148550	159100	159100	159100	159100	0
221	20250328	154100	5442148550	159100	159100	159100	159100	0
222	20250328	154000	5442148550	159100	159100	159100	159100	0
223	20250328	153900	5442148550	159100	159100	159100	159100	0
224	20250328	153800	5442148550	159100	159100	159100	159100	0
225	20250328	153700	5442148550	159100	159100	159100	159100	0
226	20250328	153600	5442148550	159100	159100	159100	159100	0
227	20250328	153500	5442148550	159100	159100	159100	159100	0
228	20250328	153400	5442148550	159100	159100	159100	159100	0
229	20250328	153300	5442148550	159100	159100	159100	159100	0
230	20250328	153200	5442148550	159100	159100	159100	159100	0
231	20250328	153100	5442148550	159100	159100	159100	159100	0
232	20250328	153000	5442148550	159100	159100	159100	159100	3034
233	20250328	152900	4959439150	159200	159200	159200	159200	0
234	20250328	152800	4959439150	159200	159200	159200	159200	0
235	20250328	152700	4959439150	159200	159200	159200	159200	0
236	20250328	152600	4959439150	159200	159200	159200	159200	0
237	20250328	152500	4959439150	159200	159200	159200	159200	0
238	20250328	152400	4959439150	159200	159200	159200	159200	0
239	20250328	152300	4959439150	159200	159200	159200	159200	0
240	20250328	152200	4959439150	159200	159200	159200	159200	0
241	20250328	152100	4959439150	159200	159200	159200	159200	0
242	20250328	152000	4959439150	159200	159200	159200	159200	0
243	20250328	151900	4959439150	159200	159000	159200	159000	119
244	20250328	151800	4940509750	159000	159100	159100	159000	237
245	20250328	151700	4902809450	159100	159200	159200	159100	83
246	20250328	151600	4889603750	159100	159100	159200	159100	122
247	20250328	151500	4870193450	159100	159200	159200	159100	52
248	20250328	151400	4861920150	159100	159200	159200	159100	52
249	20250328	151300	4853646750	159100	159100	159200	159100	65
250	20250328	151200	4843304350	159100	159200	159200	159100	114
251	20250328	151100	4825166650	159200	159100	159300	159100	70
252	20250328	151000	4814028950	159300	159200	159300	159100	94
253	20250328	150900	4799065150	159200	159250	159300	159200	38
254	20250328	150800	4793015200	159300	159300	159300	159200	65
255	20250328	150700	4782666900	159200	159300	159300	159200	23
256	20250328	150600	4779005000	159300	159200	159300	159200	17
257	20250328	150500	4776297900	159300	159300	159300	159300	4
258	20250328	150400	4775660700	159300	159300	159300	159250	9
259	20250328	150300	4774227050	159100	159300	159400	159100	82
260	20250328	150200	4761167550	159100	159250	159250	159100	67
261	20250328	150100	4750507600	159250	159100	159250	159100	54
262	20250328	150000	4741911000	159200	159100	159200	159100	29
263	20250328	145900	4737296700	159200	159100	159200	159100	48
264	20250328	145800	4729657800	159100	159100	159100	159100	41
265	20250328	145700	4723134700	159200	159100	159200	159100	12
266	20250328	145600	4721225300	159100	159150	159150	159100	54
267	20250328	145500	4712633850	159200	159100	159200	159100	73
268	20250328	145400	4701014450	159100	159100	159200	159100	47
269	20250328	145300	4693536450	159100	159100	159100	159100	11
270	20250328	145200	4691786350	159100	159100	159200	159100	151
271	20250328	145100	4667761250	159100	159100	159100	159100	50
272	20250328	145000	4659806250	159100	159000	159100	159000	63
273	20250328	144900	4649784400	159100	159100	159100	159100	165
274	20250328	144800	4623532900	159100	159100	159100	159100	35
275	20250328	144700	4617964400	159100	159100	159100	159050	53
276	20250328	144600	4609532350	159000	159100	159100	159000	36
277	20250328	144500	4603805850	159000	159150	159150	159000	389
278	20250328	144400	4541919200	159100	159200	159200	159100	35
279	20250328	144300	4536349950	159200	159200	159200	159100	39
280	20250328	144200	4530142650	159200	159400	159400	159200	51
281	20250328	144100	4522023050	159400	159300	159400	159300	31
282	20250328	144000	4517083450	159300	159200	159400	159100	144
283	20250328	143900	4494149250	159100	159200	159200	159100	14
284	20250328	143800	4491921400	159100	159100	159100	159100	22
285	20250328	143700	4488421200	159100	159200	159300	159100	78
286	20250328	143600	4476003600	159300	159100	159300	159100	115
287	20250328	143500	4457703600	159100	159200	159400	159000	159
288	20250328	143400	4432403300	159100	159000	159100	159000	136
289	20250328	143300	4410766700	159000	159100	159100	159000	29
290	20250328	143200	4406153600	159100	159300	159300	159100	262
291	20250328	143100	4364458000	159300	159200	159300	159200	13
292	20250328	143000	4362388300	159200	159200	159300	159200	11
293	20250328	142900	4360636300	159300	159200	159300	159200	27
294	20250328	142800	4356336700	159200	159300	159300	159200	43
295	20250328	142700	4349487350	159200	159300	159300	159200	47
296	20250328	142600	4342001750	159200	159200	159200	159200	8
297	20250328	142500	4340728150	159200	159200	159200	159200	12
298	20250328	142400	4338817750	159200	159300	159300	159200	10
299	20250328	142300	4337225650	159200	159200	159400	159200	26
300	20250328	142200	4333084050	159300	159300	159400	159300	465
301	20250328	142100	4259008450	159300	159300	159300	159300	13
302	20250328	142000	4256937550	159400	159300	159400	159300	18
303	20250328	141900	4254068550	159400	159400	159400	159300	20
304	20250328	141800	4250882050	159300	159400	159400	159300	17
305	20250328	141700	4248173350	159400	159300	159400	159300	18
306	20250328	141600	4245305850	159200	159200	159300	159200	37
307	20250328	141500	4239412850	159200	159200	159200	159200	6
308	20250328	141400	4238457650	159200	159200	159300	159200	14
309	20250328	141300	4236228750	159200	159300	159300	159200	82
310	20250328	141200	4223168050	159200	159200	159200	159200	23
311	20250328	141100	4219506450	159100	159200	159200	159000	1119
312	20250328	141000	4041452650	159200	159200	159400	159200	54
313	20250328	140900	4032851750	159300	159200	159300	159200	13
314	20250328	140800	4030781950	159200	159200	159300	159200	15
315	20250328	140700	4028393750	159200	159300	159300	159200	16
316	20250328	140600	4025845950	159300	159200	159300	159200	13
317	20250328	140500	4023775250	159300	159300	159300	159300	16
318	20250328	140400	4021226450	159300	159200	159300	159200	50
319	20250328	140300	4013262250	159200	159200	159200	159200	8
320	20250328	140200	4011988650	159200	159300	159300	159200	39
321	20250328	140100	4005777050	159200	159500	159500	159200	7
322	20250328	140000	4004662350	159500	159200	159500	159200	120
323	20250328	135900	3985546750	159200	159200	159200	159200	14
324	20250328	135800	3983317950	159200	159200	159300	159200	28
325	20250328	135700	3978859850	159200	159200	159200	159200	15
326	20250328	135600	3976471850	159300	159200	159300	159200	93
327	20250328	135500	3961665150	159200	159300	159300	159200	232
328	20250328	135400	3924709250	159400	159300	159400	159300	199
329	20250328	135300	3892998450	159400	159300	159400	159300	115
330	20250328	135200	3874668750	159300	159400	159400	159300	20
331	20250328	135100	3871481950	159300	159300	159300	159300	13
332	20250328	135000	3869411050	159300	159400	159400	159300	70
333	20250328	134900	3858255050	159300	159400	159400	159300	27
334	20250328	134800	3853953850	159300	159400	159400	159300	31
335	20250328	134700	3849014750	159300	159300	159300	159300	13
336	20250328	134600	3846943850	159400	159400	159400	159400	12
337	20250328	134500	3845031050	159400	159400	159400	159400	46
338	20250328	134400	3837698650	159400	159400	159400	159400	5
339	20250328	134300	3836901650	159300	159300	159300	159300	0
340	20250328	134200	3836901650	159300	159400	159400	159300	62
341	20250328	134100	3827019850	159300	159400	159400	159300	18
342	20250328	134000	3824151450	159400	159300	159400	159300	2
343	20250328	133900	3823832750	159400	159300	159400	159300	34
344	20250328	133800	3818413250	159300	159400	159400	159300	19
345	20250328	133700	3815386450	159400	159300	159400	159300	73
346	20250328	133600	3803754750	159300	159300	159300	159300	98
347	20250328	133500	3788143350	159300	159300	159300	159300	7
348	20250328	133400	3787028250	159300	159300	159300	159300	12
349	20250328	133300	3785116650	159300	159300	159400	159300	12
350	20250328	133200	3783204950	159300	159300	159300	159300	8
351	20250328	133100	3781930550	159300	159300	159300	159300	10
352	20250328	133000	3780337550	159300	159300	159500	159300	100
353	20250328	132900	3764407350	159300	159400	159400	159300	83
354	20250328	132800	3751184850	159300	159400	159400	159300	45
355	20250328	132700	3744015350	159400	159400	159400	159400	70
356	20250328	132600	3732857350	159400	159400	159400	159400	5
357	20250328	132500	3732060350	159400	159400	159400	159400	14
358	20250328	132400	3729828750	159400	159400	159400	159400	45
359	20250328	132300	3722655750	159400	159400	159400	159400	7
360	20250328	132200	3721539950	159500	159400	159500	159400	22
361	20250328	132100	3718032150	159400	159500	159500	159400	38
362	20250328	132000	3711973950	159500	159300	159500	159300	2
363	20250328	131900	3711655150	159400	159400	159400	159400	14
364	20250328	131800	3709423550	159400	159400	159400	159300	38
365	20250328	131700	3703367350	159400	159400	159400	159300	39
366	20250328	131600	3697152750	159400	159400	159400	159400	115
367	20250328	131500	3678821750	159500	159500	159500	159500	15
368	20250328	131400	3676429250	159500	159500	159500	159500	31
369	20250328	131300	3671484750	159500	159500	159500	159500	25
370	20250328	131200	3667497250	159500	159400	159500	159400	62
371	20250328	131100	3657613450	159400	159600	159600	159400	258
372	20250328	131000	3616462250	159600	159600	159600	159600	17
373	20250328	130900	3613749050	159600	159600	159600	159600	8
374	20250328	130800	3612472250	159700	159700	159700	159700	1
375	20250328	130700	3612312550	159700	159600	159700	159600	56
376	20250328	130600	3603374350	159600	159500	159600	159500	4
377	20250328	130500	3602736050	159600	159600	159600	159600	48
378	20250328	130400	3595075250	159500	159500	159500	159500	5
379	20250328	130300	3594277750	159500	159500	159500	159500	0
380	20250328	130200	3594277750	159500	159500	159500	159500	169
381	20250328	130100	3567322250	159400	159500	159500	159400	16
382	20250328	130000	3564771550	159400	159500	159500	159400	9
383	20250328	125900	3563336250	159500	159500	159500	159500	6
384	20250328	125800	3562379250	159400	159400	159400	159400	0
385	20250328	125700	3562379250	159400	159400	159400	159400	13
386	20250328	125600	3560307050	159400	159400	159400	159400	75
387	20250328	125500	3548352050	159300	159300	159300	159300	41
388	20250328	125400	3541820750	159300	159400	159400	159300	72
389	20250328	125300	3530348950	159400	159300	159400	159300	34
390	20250328	125200	3524929450	159400	159400	159400	159400	11
391	20250328	125100	3523176050	159300	159400	159400	159300	42
392	20250328	125000	3516482350	159400	159300	159400	159300	6
393	20250328	124900	3515526450	159300	159300	159400	159300	63
394	20250328	124800	3505487950	159300	159300	159300	159300	61
395	20250328	124700	3495770650	159300	159300	159300	159300	41
396	20250328	124600	3489239350	159400	159300	159400	159300	16
397	20250328	124500	3486689650	159300	159300	159300	159300	11
398	20250328	124400	3484937350	159300	159300	159300	159300	10
399	20250328	124300	3483344350	159300	159300	159300	159300	6
400	20250328	124200	3482388550	159300	159400	159400	159300	51
401	20250328	124100	3474264150	159400	159500	159500	159400	73
402	20250328	124000	3462627850	159500	159500	159500	159500	39
403	20250328	123900	3456407350	159400	159400	159400	159400	50
404	20250328	123800	3448437350	159400	159400	159400	159400	20
405	20250328	123700	3445249350	159300	159400	159400	159300	4
406	20250328	123600	3444611850	159400	159400	159400	159400	47
407	20250328	123500	3437120050	159400	159500	159500	159400	8
408	20250328	123400	3435844550	159500	159500	159500	159500	15
409	20250328	123300	3433452050	159400	159400	159400	159400	0
410	20250328	123200	3433452050	159400	159400	159400	159400	0
411	20250328	123100	3433452050	159400	159300	159400	159200	68
412	20250328	123000	3422616350	159300	159200	159300	159200	103
413	20250328	122900	3406214850	159200	159200	159200	159200	1
414	20250328	122800	3406055650	159300	159400	159400	159200	79
415	20250328	122700	3393471850	159300	159400	159400	159300	10
416	20250328	122600	3391878350	159400	159300	159400	159300	32
417	20250328	122500	3386780550	159300	159300	159300	159200	16
418	20250328	122400	3384232250	159300	159300	159300	159200	8
419	20250328	122300	3382958350	159200	159300	159300	159200	29
420	20250328	122200	3378338850	159300	159300	159300	159300	45
421	20250328	122100	3371170350	159300	159300	159300	159200	29
422	20250328	122000	3366552150	159200	159400	159400	159200	322
423	20250328	121900	3315260350	159400	159300	159400	159300	16
424	20250328	121800	3312710550	159400	159300	159500	159300	77
425	20250328	121700	3300442150	159300	159300	159300	159300	8
426	20250328	121600	3299167750	159400	159400	159400	159300	16
427	20250328	121500	3296617850	159300	159500	159500	159300	114
428	20250328	121400	3278445850	159400	159500	159500	159400	30
429	20250328	121300	3273661850	159500	159500	159500	159500	41
430	20250328	121200	3267122350	159400	159400	159400	159400	35
431	20250328	121100	3261543350	159500	159500	159500	159500	2
432	20250328	121000	3261224350	159500	159400	159500	159400	25
433	20250328	120900	3257239250	159300	159400	159400	159300	11
434	20250328	120800	3255485950	159400	159400	159400	159400	34
435	20250328	120700	3250066350	159400	159300	159400	159300	95
436	20250328	120600	3234923450	159400	159400	159400	159400	1
437	20250328	120500	3234764050	159400	159400	159400	159400	20
438	20250328	120400	3231576050	159400	159400	159400	159300	121
439	20250328	120300	3212289350	159400	159400	159400	159400	10
440	20250328	120200	3210695350	159400	159300	159400	159300	19
441	20250328	120100	3207667350	159400	159400	159500	159300	113
442	20250328	120000	3189655550	159400	159400	159400	159400	7
443	20250328	115900	3188539750	159300	159300	159300	159300	21
444	20250328	115800	3185194450	159200	159300	159300	159200	67
445	20250328	115700	3174524050	159300	159500	159500	159300	30
446	20250328	115600	3169742650	159400	159400	159500	159400	91
447	20250328	115500	3155232450	159300	159200	159300	159200	8
448	20250328	115400	3153958750	159200	159300	159400	159200	19
449	20250328	115300	3150932650	159400	159400	159400	159400	14
450	20250328	115200	3148701050	159400	159400	159400	159400	119
451	20250328	115100	3129732450	159300	159100	159400	159100	63
452	20250328	115000	3119691050	159000	159400	159400	159000	1633
453	20250328	114900	2859868550	159400	159500	159500	159400	270
454	20250328	114800	2816819650	159600	159600	159600	159500	193
455	20250328	114700	2786035300	159500	159600	159600	159500	12
456	20250328	114600	2784120800	159500	159500	159600	159500	24
457	20250328	114500	2780292500	159500	159600	159600	159500	32
458	20250328	114400	2775186400	159600	159600	159600	159600	29
459	20250328	114300	2770558000	159700	159600	159800	159600	10
460	20250328	114200	2768961100	159800	159600	159800	159600	11
461	20250328	114100	2767204300	159600	159600	159800	159600	22
462	20250328	114000	2763690900	159500	159600	159600	159500	11
463	20250328	113900	2761936100	159600	159600	159600	159600	14
464	20250328	113800	2759701700	159800	159800	159800	159800	1
465	20250328	113700	2759541900	159600	159500	159800	159500	67
466	20250328	113600	2748838800	159500	159500	159500	159500	5
467	20250328	113500	2748041300	159500	159800	159800	159500	60
468	20250328	113400	2738463500	159700	159700	159700	159700	33
469	20250328	113300	2733193400	159700	159500	159700	159500	41
470	20250328	113200	2726646700	159700	159500	159700	159500	12
471	20250328	113100	2724732500	159700	159600	159700	159600	3
472	20250328	113000	2724253600	159700	159600	159700	159500	56
473	20250328	112900	2715315700	159600	159600	159700	159600	13
474	20250328	112800	2713240800	159500	159600	159600	159500	10
475	20250328	112700	2711645500	159600	159600	159600	159600	12
476	20250328	112600	2709730300	159600	159600	159700	159600	22
477	20250328	112500	2706218000	159700	159700	159700	159700	2
478	20250328	112400	2705898600	159600	159600	159600	159500	28
479	20250328	112300	2701430700	159600	159600	159600	159500	16
480	20250328	112200	2698878200	159500	159700	159700	159500	48
481	20250328	112100	2691218800	159600	159700	159700	159600	275
482	20250328	112000	2647310300	159700	159600	159800	159600	59
483	20250328	111900	2637890300	159600	159600	159600	159600	11
484	20250328	111800	2636134700	159600	159700	159700	159600	11
485	20250328	111700	2634378500	159700	159800	159800	159700	7
486	20250328	111600	2633260100	159800	159700	159800	159600	169
487	20250328	111500	2606276700	159700	159700	159800	159700	48
488	20250328	111400	2598608000	159800	159700	159800	159700	16
489	20250328	111300	2596052300	159700	159700	159700	159700	1
490	20250328	111200	2595892600	159800	159700	159800	159700	35
491	20250328	111100	2590301000	159800	159700	159800	159700	8
492	20250328	111000	2589023200	159700	159800	159800	159700	20
493	20250328	110900	2585828800	159800	159800	159800	159800	26
494	20250328	110800	2581674000	159700	159800	159800	159700	14
495	20250328	110700	2579437900	159800	159800	159900	159800	254
496	20250328	110600	2538847600	159900	159900	159900	159800	117
497	20250328	110500	2520140100	159900	159900	159900	159900	7
498	20250328	110400	2519020800	160000	160000	160000	160000	11
499	20250328	110300	2517260800	160000	160000	160100	160000	15
500	20250328	110200	2514860700	160100	160100	160100	160100	14
501	20250328	110100	2512619300	160100	160100	160300	160100	14
502	20250328	110000	2510377700	160000	160300	160300	160000	37
503	20250328	105900	2504453700	160200	160100	160200	160100	59
504	20250328	105800	2495002700	160100	160100	160100	160100	52
505	20250328	105700	2486677500	160000	160000	160100	160000	17
506	20250328	105600	2483957400	160000	160000	160000	160000	11
507	20250328	105500	2482197400	160100	160200	160200	160000	13
508	20250328	105400	2480116800	160100	160100	160200	160100	14
509	20250328	105300	2477875300	160100	160100	160100	160100	12
510	20250328	105200	2475954100	160200	160100	160200	160100	13
511	20250328	105100	2473872700	160100	160100	160100	160100	11
512	20250328	105000	2472111600	160200	160000	160400	160000	60
513	20250328	104900	2462506600	160000	160200	160200	160000	10
514	20250328	104800	2460906200	160000	160000	160200	160000	17
515	20250328	104700	2458186000	160000	160000	160200	160000	13
516	20250328	104600	2456105400	160000	160000	160000	160000	14
517	20250328	104500	2453865400	160200	160000	160200	160000	15
518	20250328	104400	2451465200	160000	160000	160000	160000	6
519	20250328	104300	2450505200	160000	159900	160000	159900	35
520	20250328	104200	2444906000	160000	159900	160000	159900	15
521	20250328	104100	2442507300	159900	160000	160000	159900	85
522	20250328	104000	2428908000	160000	160000	160200	160000	96
523	20250328	103900	2413547800	160000	160100	160100	160000	46
524	20250328	103800	2406186100	160100	160200	160200	160000	18
525	20250328	103700	2403304700	160000	160000	160100	160000	20
526	20250328	103600	2400103900	160100	160200	160200	160100	5
527	20250328	103500	2399303300	160200	160300	160400	160200	197
528	20250328	103400	2367711200	160300	160300	160300	160300	47
529	20250328	103300	2360177100	160300	160400	160500	160200	32
530	20250328	103200	2355046500	160500	160500	160500	160500	4
531	20250328	103100	2354404500	160400	160400	160400	160400	41
532	20250328	103000	2347828100	160200	160200	160400	160200	62
533	20250328	102900	2337885500	160200	160200	160400	160200	16
534	20250328	102800	2335322100	160300	160300	160300	160200	54
535	20250328	102700	2326667800	160400	160500	160500	160400	11
536	20250328	102600	2324903300	160600	160600	160600	160600	22
537	20250328	102500	2321370100	160600	160500	160600	160500	50
538	20250328	102400	2313340200	160500	160500	160500	160500	179
539	20250328	102300	2284610700	160300	160300	160300	160300	10
540	20250328	102200	2283007700	160500	160200	160500	160100	92
541	20250328	102100	2268254400	160300	160300	160300	160300	1
542	20250328	102000	2268094100	160200	160500	160500	160200	20
543	20250328	101900	2264887100	160600	160400	160600	160400	114
544	20250328	101800	2246585200	160500	160500	160600	160500	20
545	20250328	101700	2243374900	160500	160500	160500	160500	147
546	20250328	101600	2219781400	160400	160300	160400	160000	172
547	20250328	101500	2192196800	160200	160000	160200	160000	60
548	20250328	101400	2182587600	160100	159900	160100	159900	118
549	20250328	101300	2163707600	159900	159700	159900	159700	170
550	20250328	101200	2136538900	159600	159600	159700	159600	95
551	20250328	101100	2121375900	159600	159700	159700	159500	28
552	20250328	101000	2116906500	159600	159500	159700	159500	29
553	20250328	100900	2112279100	159600	159600	159600	159500	28
554	20250328	100800	2107810800	159600	159700	159700	159600	137
555	20250328	100700	2085945500	159700	159700	159700	159700	33
556	20250328	100600	2080675400	159700	159700	159700	159700	98
557	20250328	100500	2065024800	159700	159600	159700	159600	57
558	20250328	100400	2055922100	159600	159600	159600	159600	10
559	20250328	100300	2054326100	159600	159400	159600	159400	77
560	20250328	100200	2042040400	159500	159500	159500	159500	56
561	20250328	100100	2033108400	159600	159500	159600	159400	151
562	20250328	100000	2009023700	159500	159400	159500	159300	95
563	20250328	095900	1993884900	159500	159500	159500	159200	1397
564	20250328	095800	1771142200	159600	159700	159700	159600	148
565	20250328	095700	1747521200	159700	159700	159700	159600	373
566	20250328	095600	1687987800	159800	159700	159800	159700	25
567	20250328	095500	1683995200	159700	159700	159700	159600	126
568	20250328	095400	1663873800	159700	159700	159700	159600	55
569	20250328	095300	1655091400	159700	159900	159900	159600	410
570	20250328	095200	1589617700	159900	159900	160000	159800	42
571	20250328	095100	1582903300	159900	159900	159900	159900	56
572	20250328	095000	1573948900	159900	159800	160300	159800	160
573	20250328	094900	1548374200	159800	159800	159800	159800	22
574	20250328	094800	1544858600	159800	159900	160000	159800	84
575	20250328	094700	1531429400	160000	160000	160000	159900	57
576	20250328	094600	1522310600	159900	160000	160100	159900	33
577	20250328	094500	1517030800	159900	159800	159900	159800	7
578	20250328	094400	1515911700	159800	159800	160000	159700	301
579	20250328	094300	1467808400	159800	159900	160100	159800	231
580	20250328	094200	1430891300	159900	160000	160100	159900	133
581	20250328	094100	1409613900	160100	160000	160100	160000	26
582	20250328	094000	1405453200	160100	160100	160100	160000	52
583	20250328	093900	1397129100	160000	160300	160300	160000	11
584	20250328	093800	1395368100	160400	160000	160400	160000	50
585	20250328	093700	1387362800	160100	160300	160300	160100	68
586	20250328	093600	1376472000	160400	160400	160600	160400	106
587	20250328	093500	1359467200	160300	160200	160600	160200	74
588	20250328	093400	1347604200	160100	160000	160200	160000	98
589	20250328	093300	1331914800	160000	160000	160000	160000	14
590	20250328	093200	1329674800	160000	160300	160300	160000	12
591	20250328	093100	1327754100	160300	160100	160300	160000	32
592	20250328	093000	1322630500	160200	160300	160300	160000	20
593	20250328	092900	1319427700	160200	160400	160500	160200	73
594	20250328	092800	1307719600	160400	160000	160400	160000	289
595	20250328	092700	1261442300	160100	160100	160100	160000	62
596	20250328	092600	1251516700	160100	160100	160100	160000	63
597	20250328	092500	1241431400	160000	160000	160000	160000	182
598	20250328	092400	1212311400	160100	159900	160100	159800	91
599	20250328	092300	1197756600	159800	160100	160100	159800	67
600	20250328	092200	1187044000	159900	159900	159900	159900	0
601	20250328	092100	1187044000	159900	159800	160500	159800	169
602	20250328	092000	1160008900	159700	159700	159800	159600	51
603	20250328	091900	1151863700	159600	159600	159800	159600	44
604	20250328	091800	1144837900	159600	159700	159700	159400	979
605	20250328	091700	988662000	159700	159700	159800	159500	257
606	20250328	091600	947633900	159700	159800	160000	159600	482
607	20250328	091500	870653100	160000	159900	160000	159800	290
608	20250328	091400	824286100	159900	160000	160000	159900	44
609	20250328	091300	817249200	160000	160000	160000	159800	271
610	20250328	091200	773917400	160000	160100	160100	160000	435
611	20250328	091100	704315800	160100	159800	160100	159700	93
612	20250328	091000	689437100	159800	160300	160300	159700	144
613	20250328	090900	666422900	159900	160300	160400	159800	963
614	20250328	090800	512285700	160300	160200	161700	160200	239
615	20250328	090700	473867000	160200	160400	160600	160200	255
616	20250328	090600	432988600	160400	160600	160700	160400	154
617	20250328	090500	408269100	160600	160600	160800	160600	75
618	20250328	090400	396217400	160600	160700	160700	160500	540
619	20250328	090300	309474200	160700	160800	160900	160600	475
620	20250328	090200	233145400	160900	161100	161500	160900	262
621	20250328	090100	190959800	161100	161500	162300	160900	396
622	20250328	090000	127132700	161200	162200	162300	161200	786