KissMeData/268280/min/candle-20250328.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250328	210000	226518300	150900	150900	150900	150900	10
3	20250328	205900	226518300	150900	150900	150900	150900	0
4	20250328	205800	226518300	150900	150900	150900	150900	0
5	20250328	205700	226518300	150900	150900	150900	150900	0
6	20250328	205600	226518300	150900	150900	150900	150900	0
7	20250328	205500	226518300	150900	150900	150900	150900	0
8	20250328	205400	226518300	150900	150900	150900	150900	0
9	20250328	205300	226518300	150900	150900	150900	150900	0
10	20250328	205200	226518300	150900	150900	150900	150900	0
11	20250328	205100	226518300	150900	150900	150900	150900	0
12	20250328	205000	226518300	150900	150900	150900	150900	0
13	20250328	204900	226518300	150900	150900	150900	150900	0
14	20250328	204800	226518300	150900	150900	150900	150900	0
15	20250328	204700	226518300	150900	150900	150900	150900	0
16	20250328	204600	226518300	150900	150900	150900	150900	0
17	20250328	204500	226518300	150900	150900	150900	150900	0
18	20250328	204400	226518300	150900	150900	150900	150900	0
19	20250328	204300	226518300	150900	150900	150900	150900	0
20	20250328	204200	226518300	150900	150900	150900	150900	0
21	20250328	204100	226518300	150900	150900	150900	150900	0
22	20250328	204000	226518300	150900	150900	150900	150900	0
23	20250328	203900	226518300	150900	150900	150900	150900	0
24	20250328	203800	226518300	150900	150900	150900	150900	0
25	20250328	203700	226518300	150900	150900	150900	150900	0
26	20250328	203600	226518300	150900	150900	150900	150900	0
27	20250328	203500	226518300	150900	150900	150900	150900	0
28	20250328	203400	226518300	150900	150900	150900	150900	0
29	20250328	203300	226518300	150900	150900	150900	150900	0
30	20250328	203200	226518300	150900	150900	150900	150900	0
31	20250328	203100	226518300	150900	150900	150900	150900	0
32	20250328	203000	226518300	150900	150900	150900	150900	10
33	20250328	202900	226518300	150900	150900	150900	150900	0
34	20250328	202800	226518300	150900	150900	150900	150900	0
35	20250328	202700	226518300	150900	150900	150900	150900	0
36	20250328	202600	226518300	150900	150900	150900	150900	0
37	20250328	202500	226518300	150900	150900	150900	150900	0
38	20250328	202400	226518300	150900	150900	150900	150900	0
39	20250328	202300	226518300	150900	150900	150900	150900	0
40	20250328	202200	226518300	150900	150900	150900	150900	0
41	20250328	202100	226518300	150900	150900	150900	150900	0
42	20250328	202000	226518300	150900	150900	150900	150900	0
43	20250328	201900	226518300	150900	150900	150900	150900	0
44	20250328	201800	226518300	150900	150900	150900	150900	0
45	20250328	201700	226518300	150900	150900	150900	150900	0
46	20250328	201600	226518300	150900	150900	150900	150900	0
47	20250328	201500	226518300	150900	150900	150900	150900	0
48	20250328	201400	226518300	150900	150900	150900	150900	0
49	20250328	201300	226518300	150900	150900	150900	150900	0
50	20250328	201200	226518300	150900	150900	150900	150900	0
51	20250328	201100	226518300	150900	150900	150900	150900	0
52	20250328	201000	226518300	150900	150900	150900	150900	0
53	20250328	200900	226518300	150900	150900	150900	150900	0
54	20250328	200800	226518300	150900	150900	150900	150900	0
55	20250328	200700	226518300	150900	150900	150900	150900	0
56	20250328	200600	226518300	150900	150900	150900	150900	0
57	20250328	200500	226518300	150900	150900	150900	150900	0
58	20250328	200400	226518300	150900	150900	150900	150900	0
59	20250328	200300	226518300	150900	150900	150900	150900	0
60	20250328	200200	226518300	150900	150900	150900	150900	0
61	20250328	200100	226518300	150900	150900	150900	150900	0
62	20250328	200000	226518300	150900	150900	150900	150900	10
63	20250328	195900	226518300	150900	150900	150900	150900	0
64	20250328	195800	226518300	150900	150900	150900	150900	0
65	20250328	195700	226518300	150900	150900	150900	150900	0
66	20250328	195600	226518300	150900	150900	150900	150900	0
67	20250328	195500	226518300	150900	150900	150900	150900	0
68	20250328	195400	226518300	150900	150900	150900	150900	0
69	20250328	195300	226518300	150900	150900	150900	150900	0
70	20250328	195200	226518300	150900	150900	150900	150900	0
71	20250328	195100	226518300	150900	150900	150900	150900	0
72	20250328	195000	226518300	150900	150900	150900	150900	0
73	20250328	194900	226518300	150900	150900	150900	150900	0
74	20250328	194800	226518300	150900	150900	150900	150900	0
75	20250328	194700	226518300	150900	150900	150900	150900	0
76	20250328	194600	226518300	150900	150900	150900	150900	0
77	20250328	194500	226518300	150900	150900	150900	150900	0
78	20250328	194400	226518300	150900	150900	150900	150900	0
79	20250328	194300	226518300	150900	150900	150900	150900	0
80	20250328	194200	226518300	150900	150900	150900	150900	0
81	20250328	194100	226518300	150900	150900	150900	150900	0
82	20250328	194000	226518300	150900	150900	150900	150900	0
83	20250328	193900	226518300	150900	150900	150900	150900	0
84	20250328	193800	226518300	150900	150900	150900	150900	0
85	20250328	193700	226518300	150900	150900	150900	150900	0
86	20250328	193600	226518300	150900	150900	150900	150900	0
87	20250328	193500	226518300	150900	150900	150900	150900	0
88	20250328	193400	226518300	150900	150900	150900	150900	0
89	20250328	193300	226518300	150900	150900	150900	150900	0
90	20250328	193200	226518300	150900	150900	150900	150900	0
91	20250328	193100	226518300	150900	150900	150900	150900	0
92	20250328	193000	226518300	150900	150900	150900	150900	10
93	20250328	192900	226518300	150900	150900	150900	150900	0
94	20250328	192800	226518300	150900	150900	150900	150900	0
95	20250328	192700	226518300	150900	150900	150900	150900	0
96	20250328	192600	226518300	150900	150900	150900	150900	0
97	20250328	192500	226518300	150900	150900	150900	150900	0
98	20250328	192400	226518300	150900	150900	150900	150900	0
99	20250328	192300	226518300	150900	150900	150900	150900	0
100	20250328	192200	226518300	150900	150900	150900	150900	0
101	20250328	192100	226518300	150900	150900	150900	150900	0
102	20250328	192000	226518300	150900	150900	150900	150900	0
103	20250328	191900	226518300	150900	150900	150900	150900	0
104	20250328	191800	226518300	150900	150900	150900	150900	0
105	20250328	191700	226518300	150900	150900	150900	150900	0
106	20250328	191600	226518300	150900	150900	150900	150900	0
107	20250328	191500	226518300	150900	150900	150900	150900	0
108	20250328	191400	226518300	150900	150900	150900	150900	0
109	20250328	191300	226518300	150900	150900	150900	150900	0
110	20250328	191200	226518300	150900	150900	150900	150900	0
111	20250328	191100	226518300	150900	150900	150900	150900	0
112	20250328	191000	226518300	150900	150900	150900	150900	0
113	20250328	190900	226518300	150900	150900	150900	150900	0
114	20250328	190800	226518300	150900	150900	150900	150900	0
115	20250328	190700	226518300	150900	150900	150900	150900	0
116	20250328	190600	226518300	150900	150900	150900	150900	0
117	20250328	190500	226518300	150900	150900	150900	150900	0
118	20250328	190400	226518300	150900	150900	150900	150900	0
119	20250328	190300	226518300	150900	150900	150900	150900	0
120	20250328	190200	226518300	150900	150900	150900	150900	0
121	20250328	190100	226518300	150900	150900	150900	150900	0
122	20250328	190000	226518300	150900	150900	150900	150900	10
123	20250328	185900	226518300	150900	150900	150900	150900	0
124	20250328	185800	226518300	150900	150900	150900	150900	0
125	20250328	185700	226518300	150900	150900	150900	150900	0
126	20250328	185600	226518300	150900	150900	150900	150900	0
127	20250328	185500	226518300	150900	150900	150900	150900	0
128	20250328	185400	226518300	150900	150900	150900	150900	0
129	20250328	185300	226518300	150900	150900	150900	150900	0
130	20250328	185200	226518300	150900	150900	150900	150900	0
131	20250328	185100	226518300	150900	150900	150900	150900	0
132	20250328	185000	226518300	150900	150900	150900	150900	0
133	20250328	184900	226518300	150900	150900	150900	150900	0
134	20250328	184800	226518300	150900	150900	150900	150900	0
135	20250328	184700	226518300	150900	150900	150900	150900	0
136	20250328	184600	226518300	150900	150900	150900	150900	0
137	20250328	184500	226518300	150900	150900	150900	150900	0
138	20250328	184400	226518300	150900	150900	150900	150900	0
139	20250328	184300	226518300	150900	150900	150900	150900	0
140	20250328	184200	226518300	150900	150900	150900	150900	0
141	20250328	184100	226518300	150900	150900	150900	150900	0
142	20250328	184000	226518300	150900	150900	150900	150900	0
143	20250328	183900	226518300	150900	150900	150900	150900	0
144	20250328	183800	226518300	150900	150900	150900	150900	0
145	20250328	183700	226518300	150900	150900	150900	150900	0
146	20250328	183600	226518300	150900	150900	150900	150900	0
147	20250328	183500	226518300	150900	150900	150900	150900	0
148	20250328	183400	226518300	150900	150900	150900	150900	0
149	20250328	183300	226518300	150900	150900	150900	150900	0
150	20250328	183200	226518300	150900	150900	150900	150900	0
151	20250328	183100	226518300	150900	150900	150900	150900	0
152	20250328	183000	226518300	150900	150900	150900	150900	10
153	20250328	182900	226518300	150900	150900	150900	150900	0
154	20250328	182800	226518300	150900	150900	150900	150900	0
155	20250328	182700	226518300	150900	150900	150900	150900	0
156	20250328	182600	226518300	150900	150900	150900	150900	0
157	20250328	182500	226518300	150900	150900	150900	150900	0
158	20250328	182400	226518300	150900	150900	150900	150900	0
159	20250328	182300	226518300	150900	150900	150900	150900	0
160	20250328	182200	226518300	150900	150900	150900	150900	0
161	20250328	182100	226518300	150900	150900	150900	150900	0
162	20250328	182000	226518300	150900	150900	150900	150900	0
163	20250328	181900	226518300	150900	150900	150900	150900	0
164	20250328	181800	226518300	150900	150900	150900	150900	0
165	20250328	181700	226518300	150900	150900	150900	150900	0
166	20250328	181600	226518300	150900	150900	150900	150900	0
167	20250328	181500	226518300	150900	150900	150900	150900	0
168	20250328	181400	226518300	150900	150900	150900	150900	0
169	20250328	181300	226518300	150900	150900	150900	150900	0
170	20250328	181200	226518300	150900	150900	150900	150900	0
171	20250328	181100	226518300	150900	150900	150900	150900	0
172	20250328	181000	226518300	150900	150900	150900	150900	0
173	20250328	180900	226518300	150900	150900	150900	150900	0
174	20250328	180800	226518300	150900	150900	150900	150900	0
175	20250328	180700	226518300	150900	150900	150900	150900	0
176	20250328	180600	226518300	150900	150900	150900	150900	0
177	20250328	180500	226518300	150900	150900	150900	150900	0
178	20250328	180400	226518300	150900	150900	150900	150900	0
179	20250328	180300	226518300	150900	150900	150900	150900	0
180	20250328	180200	226518300	150900	150900	150900	150900	0
181	20250328	180100	226518300	150900	150900	150900	150900	0
182	20250328	180000	226518300	150900	150900	150900	150900	10
183	20250328	175900	226518300	150900	150900	150900	150900	0
184	20250328	175800	226518300	150900	150900	150900	150900	0
185	20250328	175700	226518300	150900	150900	150900	150900	0
186	20250328	175600	226518300	150900	150900	150900	150900	0
187	20250328	175500	226518300	150900	150900	150900	150900	0
188	20250328	175400	226518300	150900	150900	150900	150900	0
189	20250328	175300	226518300	150900	150900	150900	150900	0
190	20250328	175200	226518300	150900	150900	150900	150900	0
191	20250328	175100	226518300	150900	150900	150900	150900	0
192	20250328	175000	226518300	150900	150900	150900	150900	0
193	20250328	174900	226518300	150900	150900	150900	150900	0
194	20250328	174800	226518300	150900	150900	150900	150900	0
195	20250328	174700	226518300	150900	150900	150900	150900	0
196	20250328	174600	226518300	150900	150900	150900	150900	0
197	20250328	174500	226518300	150900	150900	150900	150900	0
198	20250328	174400	226518300	150900	150900	150900	150900	0
199	20250328	174300	226518300	150900	150900	150900	150900	0
200	20250328	174200	226518300	150900	150900	150900	150900	0
201	20250328	174100	226518300	150900	150900	150900	150900	0
202	20250328	174000	226518300	150900	150900	150900	150900	0
203	20250328	173900	226518300	150900	150900	150900	150900	0
204	20250328	173800	226518300	150900	150900	150900	150900	0
205	20250328	173700	226518300	150900	150900	150900	150900	0
206	20250328	173600	226518300	150900	150900	150900	150900	0
207	20250328	173500	226518300	150900	150900	150900	150900	0
208	20250328	173400	226518300	150900	150900	150900	150900	0
209	20250328	173300	226518300	150900	150900	150900	150900	0
210	20250328	173200	226518300	150900	150900	150900	150900	0
211	20250328	173100	226518300	150900	150900	150900	150900	0
212	20250328	173000	226518300	150900	150900	150900	150900	10
213	20250328	172900	226518300	150900	150900	150900	150900	0
214	20250328	172800	226518300	150900	150900	150900	150900	0
215	20250328	172700	226518300	150900	150900	150900	150900	0
216	20250328	172600	226518300	150900	150900	150900	150900	0
217	20250328	172500	226518300	150900	150900	150900	150900	0
218	20250328	172400	226518300	150900	150900	150900	150900	0
219	20250328	172300	226518300	150900	150900	150900	150900	0
220	20250328	172200	226518300	150900	150900	150900	150900	0
221	20250328	172100	226518300	150900	150900	150900	150900	0
222	20250328	172000	226518300	150900	150900	150900	150900	0
223	20250328	171900	226518300	150900	150900	150900	150900	0
224	20250328	171800	226518300	150900	150900	150900	150900	0
225	20250328	171700	226518300	150900	150900	150900	150900	0
226	20250328	171600	226518300	150900	150900	150900	150900	0
227	20250328	171500	226518300	150900	150900	150900	150900	0
228	20250328	171400	226518300	150900	150900	150900	150900	0
229	20250328	171300	226518300	150900	150900	150900	150900	0
230	20250328	171200	226518300	150900	150900	150900	150900	0
231	20250328	171100	226518300	150900	150900	150900	150900	0
232	20250328	171000	226518300	150900	150900	150900	150900	0
233	20250328	170900	226518300	150900	150900	150900	150900	0
234	20250328	170800	226518300	150900	150900	150900	150900	0
235	20250328	170700	226518300	150900	150900	150900	150900	0
236	20250328	170600	226518300	150900	150900	150900	150900	0
237	20250328	170500	226518300	150900	150900	150900	150900	0
238	20250328	170400	226518300	150900	150900	150900	150900	0
239	20250328	170300	226518300	150900	150900	150900	150900	0
240	20250328	170200	226518300	150900	150900	150900	150900	0
241	20250328	170100	226518300	150900	150900	150900	150900	0
242	20250328	170000	226518300	150900	150900	150900	150900	10
243	20250328	165900	226518300	150900	150900	150900	150900	0
244	20250328	165800	226518300	150900	150900	150900	150900	0
245	20250328	165700	226518300	150900	150900	150900	150900	0
246	20250328	165600	226518300	150900	150900	150900	150900	0
247	20250328	165500	226518300	150900	150900	150900	150900	0
248	20250328	165400	226518300	150900	150900	150900	150900	0
249	20250328	165300	226518300	150900	150900	150900	150900	0
250	20250328	165200	226518300	150900	150900	150900	150900	0
251	20250328	165100	226518300	150900	150900	150900	150900	0
252	20250328	165000	226518300	150900	150900	150900	150900	0
253	20250328	164900	226518300	150900	150900	150900	150900	0
254	20250328	164800	226518300	150900	150900	150900	150900	0
255	20250328	164700	226518300	150900	150900	150900	150900	0
256	20250328	164600	226518300	150900	150900	150900	150900	0
257	20250328	164500	226518300	150900	150900	150900	150900	0
258	20250328	164400	226518300	150900	150900	150900	150900	0
259	20250328	164300	226518300	150900	150900	150900	150900	0
260	20250328	164200	226518300	150900	150900	150900	150900	0
261	20250328	164100	226518300	150900	150900	150900	150900	0
262	20250328	164000	226518300	150900	150900	150900	150900	0
263	20250328	163900	226518300	150900	150900	150900	150900	0
264	20250328	163800	226518300	150900	150900	150900	150900	0
265	20250328	163700	226518300	150900	150900	150900	150900	0
266	20250328	163600	226518300	150900	150900	150900	150900	0
267	20250328	163500	226518300	150900	150900	150900	150900	0
268	20250328	163400	226518300	150900	150900	150900	150900	0
269	20250328	163300	226518300	150900	150900	150900	150900	0
270	20250328	163200	226518300	150900	150900	150900	150900	0
271	20250328	163100	226518300	150900	150900	150900	150900	0
272	20250328	163000	226518300	150900	150900	150900	150900	10
273	20250328	162900	226518300	150900	150900	150900	150900	0
274	20250328	162800	226518300	150900	150900	150900	150900	0
275	20250328	162700	226518300	150900	150900	150900	150900	0
276	20250328	162600	226518300	150900	150900	150900	150900	0
277	20250328	162500	226518300	150900	150900	150900	150900	0
278	20250328	162400	226518300	150900	150900	150900	150900	0
279	20250328	162300	226518300	150900	150900	150900	150900	0
280	20250328	162200	226518300	150900	150900	150900	150900	0
281	20250328	162100	226518300	150900	150900	150900	150900	0
282	20250328	162000	226518300	150900	150900	150900	150900	0
283	20250328	161900	226518300	150900	150900	150900	150900	0
284	20250328	161800	226518300	150900	150900	150900	150900	0
285	20250328	161700	226518300	150900	150900	150900	150900	0
286	20250328	161600	226518300	150900	150900	150900	150900	0
287	20250328	161500	226518300	150900	150900	150900	150900	0
288	20250328	161400	226518300	150900	150900	150900	150900	0
289	20250328	161300	226518300	150900	150900	150900	150900	0
290	20250328	161200	226518300	150900	150900	150900	150900	0
291	20250328	161100	226518300	150900	150900	150900	150900	0
292	20250328	161000	226518300	150900	150900	150900	150900	0
293	20250328	160900	226518300	150900	150900	150900	150900	0
294	20250328	160800	226518300	150900	150900	150900	150900	0
295	20250328	160700	226518300	150900	150900	150900	150900	0
296	20250328	160600	226518300	150900	150900	150900	150900	0
297	20250328	160500	226518300	150900	150900	150900	150900	0
298	20250328	160400	226518300	150900	150900	150900	150900	0
299	20250328	160300	226518300	150900	150900	150900	150900	0
300	20250328	160200	226518300	150900	150900	150900	150900	0
301	20250328	160100	226518300	150900	150900	150900	150900	0
302	20250328	160000	226518300	150900	150900	150900	150900	10
303	20250328	155900	226518300	150900	150900	150900	150900	0
304	20250328	155800	226518300	150900	150900	150900	150900	0
305	20250328	155700	226518300	150900	150900	150900	150900	0
306	20250328	155600	226518300	150900	150900	150900	150900	0
307	20250328	155500	226518300	150900	150900	150900	150900	0
308	20250328	155400	226518300	150900	150900	150900	150900	0
309	20250328	155300	226518300	150900	150900	150900	150900	0
310	20250328	155200	226518300	150900	150900	150900	150900	0
311	20250328	155100	226518300	150900	150900	150900	150900	0
312	20250328	155000	226518300	150900	150900	150900	150900	0
313	20250328	154900	226518300	150900	150900	150900	150900	0
314	20250328	154800	226518300	150900	150900	150900	150900	0
315	20250328	154700	226518300	150900	150900	150900	150900	0
316	20250328	154600	226518300	150900	150900	150900	150900	0
317	20250328	154500	226518300	150900	150900	150900	150900	0
318	20250328	154400	226518300	150900	150900	150900	150900	0
319	20250328	154300	226518300	150900	150900	150900	150900	0
320	20250328	154200	226518300	150900	150900	150900	150900	0
321	20250328	154100	226518300	150900	150900	150900	150900	0
322	20250328	154000	226518300	150900	150900	150900	150900	0
323	20250328	153900	226518300	150900	150900	150900	150900	0
324	20250328	153800	226518300	150900	150900	150900	150900	0
325	20250328	153700	226518300	150900	150900	150900	150900	0
326	20250328	153600	226518300	150900	150900	150900	150900	0
327	20250328	153500	226518300	150900	150900	150900	150900	0
328	20250328	153400	226518300	150900	150900	150900	150900	0
329	20250328	153300	226518300	150900	150900	150900	150900	0
330	20250328	153200	226518300	150900	150900	150900	150900	0
331	20250328	153100	226518300	150900	150900	150900	150900	0
332	20250328	153000	226518300	150900	150900	150900	150900	20
333	20250328	152900	225009300	150400	150400	150400	150400	0
334	20250328	152800	225009300	150400	150400	150400	150400	0
335	20250328	152700	225009300	150400	150400	150400	150400	0
336	20250328	152600	225009300	150400	150400	150400	150400	0
337	20250328	152500	225009300	150400	150400	150400	150400	0
338	20250328	152400	225009300	150400	150400	150400	150400	0
339	20250328	152300	225009300	150400	150400	150400	150400	0
340	20250328	152200	225009300	150400	150400	150400	150400	0
341	20250328	152100	225009300	150400	150400	150400	150400	0
342	20250328	152000	225009300	150400	150400	150400	150400	0
343	20250328	151900	225009300	150400	150400	150800	150400	8
344	20250328	151800	223804100	150800	150800	150800	150800	0
345	20250328	151700	223804100	150800	150800	150800	150800	0
346	20250328	151600	223804100	150800	150800	150800	150800	0
347	20250328	151500	223804100	150800	150800	150800	150800	0
348	20250328	151400	223804100	150800	150800	150800	150800	0
349	20250328	151300	223804100	150800	150800	150800	150800	0
350	20250328	151200	223804100	150800	150800	150800	150800	0
351	20250328	151100	223804100	150800	150800	150800	150800	0
352	20250328	151000	223804100	150800	150800	150800	150800	1
353	20250328	150900	223653300	150700	150700	150700	150700	0
354	20250328	150800	223653300	150700	150700	150700	150700	0
355	20250328	150700	223653300	150700	150700	150700	150700	0
356	20250328	150600	223653300	150700	150700	150700	150700	0
357	20250328	150500	223653300	150700	150700	150700	150700	0
358	20250328	150400	223653300	150700	150700	150700	150700	0
359	20250328	150300	223653300	150700	150700	150700	150700	0
360	20250328	150200	223653300	150700	150700	150700	150700	0
361	20250328	150100	223653300	150700	150700	150700	150700	0
362	20250328	150000	223653300	150700	150700	150700	150700	1
363	20250328	145900	223502600	150700	150700	150700	150700	0
364	20250328	145800	223502600	150700	150700	150700	150700	0
365	20250328	145700	223502600	150700	150700	150700	150700	0
366	20250328	145600	223502600	150700	150700	150700	150700	0
367	20250328	145500	223502600	150700	150700	150700	150700	0
368	20250328	145400	223502600	150700	150700	150700	150700	0
369	20250328	145300	223502600	150700	150700	150700	150700	0
370	20250328	145200	223502600	150700	150700	150700	150700	0
371	20250328	145100	223502600	150700	150700	150700	150700	1
372	20250328	145000	223351900	150300	150300	150300	150300	0
373	20250328	144900	223351900	150300	150300	150300	150300	0
374	20250328	144800	223351900	150300	150300	150300	150300	18
375	20250328	144700	220646500	150500	150500	150500	150500	0
376	20250328	144600	220646500	150500	150500	150500	150500	5
377	20250328	144500	219894000	150700	150700	150700	150700	1
378	20250328	144400	219743300	150900	150900	150900	150900	0
379	20250328	144300	219743300	150900	150900	150900	150900	0
380	20250328	144200	219743300	150900	150900	150900	150900	1
381	20250328	144100	219592400	150600	150600	150600	150600	0
382	20250328	144000	219592400	150600	150600	150600	150600	10
383	20250328	143900	218086400	150900	150900	150900	150900	0
384	20250328	143800	218086400	150900	150900	150900	150900	0
385	20250328	143700	218086400	150900	150900	150900	150900	0
386	20250328	143600	218086400	150900	150900	150900	150900	0
387	20250328	143500	218086400	150900	150900	150900	150900	0
388	20250328	143400	218086400	150900	150900	150900	150900	0
389	20250328	143300	218086400	150900	150900	150900	150900	1
390	20250328	143200	217935500	150900	150900	150900	150900	0
391	20250328	143100	217935500	150900	150900	150900	150900	0
392	20250328	143000	217935500	150900	150900	150900	150900	0
393	20250328	142900	217935500	150900	150900	150900	150900	0
394	20250328	142800	217935500	150900	150900	150900	150900	0
395	20250328	142700	217935500	150900	150900	150900	150900	0
396	20250328	142600	217935500	150900	150900	150900	150900	0
397	20250328	142500	217935500	150900	150900	150900	150900	0
398	20250328	142400	217935500	150900	150900	150900	150900	1
399	20250328	142300	217784600	150900	150900	150900	150900	0
400	20250328	142200	217784600	150900	150900	150900	150900	0
401	20250328	142100	217784600	150900	150900	150900	150900	0
402	20250328	142000	217784600	150900	150900	150900	150900	0
403	20250328	141900	217784600	150900	150900	150900	150900	0
404	20250328	141800	217784600	150900	150900	150900	150900	0
405	20250328	141700	217784600	150900	150900	150900	150900	0
406	20250328	141600	217784600	150900	150900	150900	150900	0
407	20250328	141500	217784600	150900	150900	150900	150900	1
408	20250328	141400	217633700	150900	150900	150900	150900	0
409	20250328	141300	217633700	150900	150900	150900	150900	0
410	20250328	141200	217633700	150900	150900	150900	150900	0
411	20250328	141100	217633700	150900	150900	150900	150900	0
412	20250328	141000	217633700	150900	150900	150900	150500	9
413	20250328	140900	216276400	150900	150900	150900	150900	0
414	20250328	140800	216276400	150900	150900	150900	150900	0
415	20250328	140700	216276400	150900	150900	150900	150900	3
416	20250328	140600	215823700	150900	150900	150900	150900	0
417	20250328	140500	215823700	150900	150900	150900	150900	0
418	20250328	140400	215823700	150900	150900	150900	150900	0
419	20250328	140300	215823700	150900	150900	150900	150900	0
420	20250328	140200	215823700	150900	150900	150900	150900	0
421	20250328	140100	215823700	150900	150900	150900	150900	0
422	20250328	140000	215823700	150900	150900	150900	150900	0
423	20250328	135900	215823700	150900	150900	150900	150900	0
424	20250328	135800	215823700	150900	150900	150900	150900	1
425	20250328	135700	215672800	150900	150900	150900	150900	0
426	20250328	135600	215672800	150900	150900	150900	150900	0
427	20250328	135500	215672800	150900	150900	150900	150900	0
428	20250328	135400	215672800	150900	150900	150900	150900	0
429	20250328	135300	215672800	150900	150900	150900	150900	0
430	20250328	135200	215672800	150900	150900	150900	150900	0
431	20250328	135100	215672800	150900	150900	150900	150900	0
432	20250328	135000	215672800	150900	150900	150900	150900	0
433	20250328	134900	215672800	150900	150900	150900	150900	1
434	20250328	134800	215521900	150900	150900	150900	150900	0
435	20250328	134700	215521900	150900	150900	150900	150900	0
436	20250328	134600	215521900	150900	150900	150900	150900	0
437	20250328	134500	215521900	150900	150900	150900	150900	0
438	20250328	134400	215521900	150900	150900	150900	150900	0
439	20250328	134300	215521900	150900	150900	150900	150900	0
440	20250328	134200	215521900	150900	150900	150900	150900	0
441	20250328	134100	215521900	150900	150900	150900	150900	0
442	20250328	134000	215521900	150900	150900	150900	150900	1
443	20250328	133900	215371000	150700	150700	150700	150700	0
444	20250328	133800	215371000	150700	150700	150700	150700	0
445	20250328	133700	215371000	150700	150700	150700	150700	0
446	20250328	133600	215371000	150700	150700	150700	150700	0
447	20250328	133500	215371000	150700	150800	150900	150700	25
448	20250328	133400	211599700	150900	150900	150900	150900	0
449	20250328	133300	211599700	150900	150900	150900	150900	0
450	20250328	133200	211599700	150900	150900	150900	150900	0
451	20250328	133100	211599700	150900	150900	150900	150900	1
452	20250328	133000	211448800	150900	150900	150900	150900	0
453	20250328	132900	211448800	150900	150900	150900	150900	0
454	20250328	132800	211448800	150900	150900	150900	150900	0
455	20250328	132700	211448800	150900	150900	150900	150900	0
456	20250328	132600	211448800	150900	150900	150900	150900	0
457	20250328	132500	211448800	150900	150900	150900	150900	0
458	20250328	132400	211448800	150900	150900	150900	150900	0
459	20250328	132300	211448800	150900	150900	150900	150900	1
460	20250328	132200	211297900	150900	150900	150900	150900	0
461	20250328	132100	211297900	150900	150900	150900	150900	0
462	20250328	132000	211297900	150900	150900	150900	150900	0
463	20250328	131900	211297900	150900	150900	150900	150900	0
464	20250328	131800	211297900	150900	150900	150900	150900	0
465	20250328	131700	211297900	150900	150900	150900	150900	0
466	20250328	131600	211297900	150900	150900	150900	150900	0
467	20250328	131500	211297900	150900	150900	150900	150900	0
468	20250328	131400	211297900	150900	150900	150900	150900	1
469	20250328	131300	211147000	150900	150900	150900	150900	0
470	20250328	131200	211147000	150900	150900	150900	150900	0
471	20250328	131100	211147000	150900	150900	150900	150900	0
472	20250328	131000	211147000	150900	150900	150900	150900	0
473	20250328	130900	211147000	150900	150900	150900	150900	0
474	20250328	130800	211147000	150900	150900	150900	150900	0
475	20250328	130700	211147000	150900	150900	150900	150900	3
476	20250328	130600	210694300	150900	150900	150900	150900	0
477	20250328	130500	210694300	150900	150900	150900	150900	1
478	20250328	130400	210543400	150900	150900	150900	150900	0
479	20250328	130300	210543400	150900	150900	150900	150900	0
480	20250328	130200	210543400	150900	150900	150900	150900	0
481	20250328	130100	210543400	150900	150900	150900	150900	0
482	20250328	130000	210543400	150900	150900	150900	150900	0
483	20250328	125900	210543400	150900	150900	150900	150900	0
484	20250328	125800	210543400	150900	150900	150900	150900	0
485	20250328	125700	210543400	150900	150900	150900	150900	0
486	20250328	125600	210543400	150900	150900	150900	150900	1
487	20250328	125500	210392500	150900	150900	150900	150900	0
488	20250328	125400	210392500	150900	150900	150900	150900	1
489	20250328	125300	210241600	150900	150900	150900	150900	0
490	20250328	125200	210241600	150900	150900	150900	150900	0
491	20250328	125100	210241600	150900	150900	150900	150900	0
492	20250328	125000	210241600	150900	150900	150900	150900	0
493	20250328	124900	210241600	150900	150900	150900	150900	0
494	20250328	124800	210241600	150900	150900	150900	150900	0
495	20250328	124700	210241600	150900	150900	150900	150900	1
496	20250328	124600	210090700	150900	150900	150900	150900	0
497	20250328	124500	210090700	150900	150900	150900	150900	0
498	20250328	124400	210090700	150900	150900	150900	150900	0
499	20250328	124300	210090700	150900	150900	150900	150900	0
500	20250328	124200	210090700	150900	150900	150900	150900	0
501	20250328	124100	210090700	150900	150900	150900	150900	0
502	20250328	124000	210090700	150900	150900	150900	150900	0
503	20250328	123900	210090700	150900	150900	150900	150900	1
504	20250328	123800	209939800	150900	150900	150900	150900	0
505	20250328	123700	209939800	150900	150900	150900	150900	0
506	20250328	123600	209939800	150900	150900	150900	150900	0
507	20250328	123500	209939800	150900	150900	150900	150900	0
508	20250328	123400	209939800	150900	150900	150900	150900	0
509	20250328	123300	209939800	150900	150900	150900	150900	0
510	20250328	123200	209939800	150900	150900	150900	150900	0
511	20250328	123100	209939800	150900	150900	150900	150900	0
512	20250328	123000	209939800	150900	150900	150900	150900	1
513	20250328	122900	209788900	150900	150900	150900	150900	0
514	20250328	122800	209788900	150900	150900	150900	150900	0
515	20250328	122700	209788900	150900	150900	150900	150900	0
516	20250328	122600	209788900	150900	150900	150900	150900	0
517	20250328	122500	209788900	150900	150900	150900	150900	0
518	20250328	122400	209788900	150900	150900	150900	150900	0
519	20250328	122300	209788900	150900	150900	150900	150900	0
520	20250328	122200	209788900	150900	150900	150900	150900	0
521	20250328	122100	209788900	150900	150900	150900	150900	1
522	20250328	122000	209638000	150900	150900	150900	150900	0
523	20250328	121900	209638000	150900	150900	150900	150900	0
524	20250328	121800	209638000	150900	150900	150900	150900	0
525	20250328	121700	209638000	150900	150900	150900	150900	0
526	20250328	121600	209638000	150900	150900	150900	150900	0
527	20250328	121500	209638000	150900	150900	150900	150900	0
528	20250328	121400	209638000	150900	150900	150900	150900	0
529	20250328	121300	209638000	150900	150900	150900	150900	0
530	20250328	121200	209638000	150900	150900	150900	150900	1
531	20250328	121100	209487100	150800	150800	150800	150800	0
532	20250328	121000	209487100	150800	150800	150800	150800	0
533	20250328	120900	209487100	150800	150800	150800	150800	0
534	20250328	120800	209487100	150800	150800	150800	150800	0
535	20250328	120700	209487100	150800	150800	150800	150800	0
536	20250328	120600	209487100	150800	150800	150800	150800	0
537	20250328	120500	209487100	150800	150800	150800	150800	0
538	20250328	120400	209487100	150800	150800	150800	150800	0
539	20250328	120300	209487100	150800	150800	150800	150800	1
540	20250328	120200	209336300	150900	150900	150900	150900	0
541	20250328	120100	209336300	150900	150900	150900	150900	0
542	20250328	120000	209336300	150900	150900	150900	150900	0
543	20250328	115900	209336300	150900	150900	150900	150900	0
544	20250328	115800	209336300	150900	150900	150900	150900	0
545	20250328	115700	209336300	150900	150900	150900	150900	0
546	20250328	115600	209336300	150900	150900	150900	150900	0
547	20250328	115500	209336300	150900	150900	150900	150400	4
548	20250328	115400	208733200	150900	150900	150900	150900	0
549	20250328	115300	208733200	150900	150900	150900	150900	0
550	20250328	115200	208733200	150900	150900	150900	150900	0
551	20250328	115100	208733200	150900	150900	150900	150900	0
552	20250328	115000	208733200	150900	150900	150900	150900	0
553	20250328	114900	208733200	150900	150900	150900	150900	0
554	20250328	114800	208733200	150900	150900	150900	150900	0
555	20250328	114700	208733200	150900	150900	150900	150900	0
556	20250328	114600	208733200	150900	150900	150900	150900	1
557	20250328	114500	208582300	150900	150900	150900	150900	0
558	20250328	114400	208582300	150900	150900	150900	150900	0
559	20250328	114300	208582300	150900	150900	150900	150900	0
560	20250328	114200	208582300	150900	150900	150900	150900	4
561	20250328	114100	207978700	150900	150900	150900	150900	0
562	20250328	114000	207978700	150900	150900	150900	150900	0
563	20250328	113900	207978700	150900	150900	150900	150900	0
564	20250328	113800	207978700	150900	150900	150900	150900	0
565	20250328	113700	207978700	150900	150900	150900	150900	1
566	20250328	113600	207827800	150900	150900	150900	150900	0
567	20250328	113500	207827800	150900	150900	150900	150900	0
568	20250328	113400	207827800	150900	150900	150900	150900	3
569	20250328	113300	207375100	150900	150900	150900	150900	0
570	20250328	113200	207375100	150900	150900	150900	150900	0
571	20250328	113100	207375100	150900	150900	150900	150900	0
572	20250328	113000	207375100	150900	150900	150900	150900	1
573	20250328	112900	207224200	150900	150900	150900	150900	0
574	20250328	112800	207224200	150900	150800	150900	150800	3
575	20250328	112700	206771600	150300	150300	150300	150300	0
576	20250328	112600	206771600	150300	150300	150300	150300	0
577	20250328	112500	206771600	150300	150300	150300	150300	3
578	20250328	112400	206320700	150700	150700	150700	150700	0
579	20250328	112300	206320700	150700	150700	150700	150700	0
580	20250328	112200	206320700	150700	150700	150700	150700	0
581	20250328	112100	206320700	150700	150700	150700	150700	0
582	20250328	112000	206320700	150700	150700	150700	150700	1
583	20250328	111900	206170000	150800	150900	150900	150100	68
584	20250328	111800	195912600	151000	151000	151000	151000	0
585	20250328	111700	195912600	151000	151000	151000	151000	0
586	20250328	111600	195912600	151000	151000	151000	151000	0
587	20250328	111500	195912600	151000	151000	151000	151000	0
588	20250328	111400	195912600	151000	151000	151000	151000	0
589	20250328	111300	195912600	151000	151000	151000	151000	0
590	20250328	111200	195912600	151000	151000	151000	151000	0
591	20250328	111100	195912600	151000	151000	151000	151000	1
592	20250328	111000	195761600	150900	150900	150900	150900	0
593	20250328	110900	195761600	150900	150900	150900	150900	0
594	20250328	110800	195761600	150900	150900	150900	150900	0
595	20250328	110700	195761600	150900	150900	150900	150900	0
596	20250328	110600	195761600	150900	150900	150900	150900	0
597	20250328	110500	195761600	150900	150900	150900	150900	0
598	20250328	110400	195761600	150900	150900	150900	150900	3
599	20250328	110300	195308900	151000	151000	151000	151000	0
600	20250328	110200	195308900	151000	151000	151000	151000	1
601	20250328	110100	195157900	151000	151000	151000	151000	0
602	20250328	110000	195157900	151000	151000	151000	151000	0
603	20250328	105900	195157900	151000	151000	151000	151000	0
604	20250328	105800	195157900	151000	151000	151000	151000	0
605	20250328	105700	195157900	151000	151000	151000	151000	0
606	20250328	105600	195157900	151000	151000	151000	151000	0
607	20250328	105500	195157900	151000	151000	151000	151000	0
608	20250328	105400	195157900	151000	151000	151000	151000	0
609	20250328	105300	195157900	151000	151000	151000	151000	1
610	20250328	105200	195006900	151000	151000	151000	151000	6
611	20250328	105100	194100900	151000	151000	151000	151000	0
612	20250328	105000	194100900	151000	151000	151000	151000	0
613	20250328	104900	194100900	151000	151000	151000	151000	0
614	20250328	104800	194100900	151000	151000	151000	151000	0
615	20250328	104700	194100900	151000	151000	151000	151000	0
616	20250328	104600	194100900	151000	151000	151000	151000	0
617	20250328	104500	194100900	151000	151000	151000	151000	0
618	20250328	104400	194100900	151000	151000	151000	151000	4
619	20250328	104300	193496900	151000	151000	151000	151000	0
620	20250328	104200	193496900	151000	150800	151000	150800	120
621	20250328	104100	175388600	150900	150900	150900	150900	0
622	20250328	104000	175388600	150900	150900	150900	150900	0
623	20250328	103900	175388600	150900	150900	150900	150900	0
624	20250328	103800	175388600	150900	150900	150900	150900	0
625	20250328	103700	175388600	150900	150900	150900	150900	0
626	20250328	103600	175388600	150900	150900	150900	150900	1
627	20250328	103500	175237700	150800	150800	150800	150800	1
628	20250328	103400	175086900	150900	150900	150900	150900	0
629	20250328	103300	175086900	150900	150900	150900	150900	0
630	20250328	103200	175086900	150900	150900	150900	150900	1
631	20250328	103100	174936000	150800	150800	150800	150800	0
632	20250328	103000	174936000	150800	150800	150800	150800	0
633	20250328	102900	174936000	150800	150800	150800	150800	0
634	20250328	102800	174936000	150800	150800	150800	150800	0
635	20250328	102700	174936000	150800	150800	150800	150800	1
636	20250328	102600	174785200	151000	151000	151000	151000	0
637	20250328	102500	174785200	151000	151000	151000	151000	0
638	20250328	102400	174785200	151000	151000	151000	151000	0
639	20250328	102300	174785200	151000	151000	151000	151000	0
640	20250328	102200	174785200	151000	151000	151000	151000	0
641	20250328	102100	174785200	151000	151000	151000	151000	0
642	20250328	102000	174785200	151000	151000	151000	151000	0
643	20250328	101900	174785200	151000	151000	151000	151000	0
644	20250328	101800	174785200	151000	150900	151000	150900	4
645	20250328	101700	174181400	150800	150800	150800	150800	0
646	20250328	101600	174181400	150800	150800	150800	150800	1
647	20250328	101500	174030600	151000	151000	151000	151000	0
648	20250328	101400	174030600	151000	151000	151000	151000	0
649	20250328	101300	174030600	151000	151000	151000	151000	0
650	20250328	101200	174030600	151000	151000	151000	151000	0
651	20250328	101100	174030600	151000	151000	151000	151000	0
652	20250328	101000	174030600	151000	151000	151000	151000	0
653	20250328	100900	174030600	151000	150900	151000	150900	2
654	20250328	100800	173728700	151000	151000	151000	151000	0
655	20250328	100700	173728700	151000	151000	151000	151000	0
656	20250328	100600	173728700	151000	151000	151000	151000	0
657	20250328	100500	173728700	151000	151000	151000	151000	0
658	20250328	100400	173728700	151000	150900	151000	150900	2
659	20250328	100300	173426800	150800	150900	150900	150800	34
660	20250328	100200	168296300	151000	151000	151000	151000	0
661	20250328	100100	168296300	151000	151000	151000	151000	0
662	20250328	100000	168296300	151000	150900	151000	150900	2
663	20250328	095900	167994400	151000	151000	151000	151000	0
664	20250328	095800	167994400	151000	151000	151000	151000	0
665	20250328	095700	167994400	151000	150900	151000	150900	87
666	20250328	095600	154864200	151000	150900	151000	150900	36
667	20250328	095500	149431200	151000	150900	151000	150900	50
668	20250328	095400	141885200	151000	151000	151000	151000	0
669	20250328	095300	141885200	151000	151000	151000	151000	0
670	20250328	095200	141885200	151000	151000	151000	151000	0
671	20250328	095100	141885200	151000	151000	151000	151000	1
672	20250328	095000	141734200	151000	151000	151000	151000	0
673	20250328	094900	141734200	151000	151000	151000	151000	0
674	20250328	094800	141734200	151000	151000	151000	151000	0
675	20250328	094700	141734200	151000	151000	151000	151000	0
676	20250328	094600	141734200	151000	151000	151000	151000	0
677	20250328	094500	141734200	151000	151000	151000	151000	0
678	20250328	094400	141734200	151000	151000	151000	151000	0
679	20250328	094300	141734200	151000	151000	151000	151000	1
680	20250328	094200	141583200	151000	151000	151000	151000	0
681	20250328	094100	141583200	151000	151000	151000	151000	0
682	20250328	094000	141583200	151000	151000	151000	151000	0
683	20250328	093900	141583200	151000	151000	151000	151000	0
684	20250328	093800	141583200	151000	151000	151000	151000	0
685	20250328	093700	141583200	151000	151000	151000	151000	0
686	20250328	093600	141583200	151000	151000	151000	150900	22
687	20250328	093500	138261800	151000	151000	151000	151000	0
688	20250328	093400	138261800	151000	151000	151000	151000	204
689	20250328	093300	107457800	151000	151000	151000	151000	25
690	20250328	093200	103682800	150900	150900	150900	150900	0
691	20250328	093100	103682800	150900	150900	150900	150900	0
692	20250328	093000	103682800	150900	150900	150900	150900	1
693	20250328	092900	103531900	151000	151000	151000	151000	0
694	20250328	092800	103531900	151000	151000	151000	151000	0
695	20250328	092700	103531900	151000	151000	151000	151000	0
696	20250328	092600	103531900	151000	151000	151000	151000	46
697	20250328	092500	96585900	151000	151000	151000	150900	47
698	20250328	092400	89492900	151000	150900	151000	150900	13
699	20250328	092300	87530900	151000	151000	151000	150900	188
700	20250328	092200	59158800	151000	150900	151000	150900	82
701	20250328	092100	46783900	151000	150900	151000	150900	14
702	20250328	092000	44671000	151000	151000	151000	151000	0
703	20250328	091900	44671000	151000	151000	151000	151000	0
704	20250328	091800	44671000	151000	151000	151000	151000	0
705	20250328	091700	44671000	151000	151000	151000	151000	0
706	20250328	091600	44671000	151000	151000	151000	151000	1
707	20250328	091500	44520000	151000	151000	151000	151000	0
708	20250328	091400	44520000	151000	150900	151000	150900	229
709	20250328	091300	9960600	151000	151000	151000	151000	3
710	20250328	091200	9507600	150900	150900	150900	150900	9
711	20250328	091100	8149500	151000	151000	151000	151000	0
712	20250328	091000	8149500	151000	151000	151000	151000	0
713	20250328	090900	8149500	151000	150900	151000	150900	10
714	20250328	090800	6640200	151000	150900	151000	150900	44
715	20250328	090700	0	150900	150900	150900	150900	0
716	20250328	090600	0	150900	150900	150900	150900	0
717	20250328	090500	0	150900	150900	150900	150900	0
718	20250328	090400	0	150900	150900	150900	150900	0
719	20250328	090300	0	150900	150900	150900	150900	0
720	20250328	090200	0	150900	150900	150900	150900	0
721	20250328	090100	0	150900	150900	150900	150900	0
722	20250328	090000	0	150900	150900	150900	150900	0