KissMeData/298050/min/candle-20250328.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250328	210700	2349687450	180000	180000	180000	180000	466
3	20250328	210600	2349687450	180000	180000	180000	180000	0
4	20250328	210500	2349687450	180000	180000	180000	180000	0
5	20250328	210400	2349687450	180000	180000	180000	180000	0
6	20250328	210300	2349687450	180000	180000	180000	180000	0
7	20250328	210200	2349687450	180000	180000	180000	180000	0
8	20250328	210100	2349687450	180000	180000	180000	180000	0
9	20250328	210000	2349687450	180000	180000	180000	180000	0
10	20250328	205900	2349687450	180000	180000	180000	180000	0
11	20250328	205800	2349687450	180000	180000	180000	180000	0
12	20250328	205700	2349687450	180000	180000	180000	180000	0
13	20250328	205600	2349687450	180000	180000	180000	180000	0
14	20250328	205500	2349687450	180000	180000	180000	180000	0
15	20250328	205400	2349687450	180000	180000	180000	180000	0
16	20250328	205300	2349687450	180000	180000	180000	180000	0
17	20250328	205200	2349687450	180000	180000	180000	180000	0
18	20250328	205100	2349687450	180000	180000	180000	180000	0
19	20250328	205000	2349687450	180000	180000	180000	180000	0
20	20250328	204900	2349687450	180000	180000	180000	180000	0
21	20250328	204800	2349687450	180000	180000	180000	180000	0
22	20250328	204700	2349687450	180000	180000	180000	180000	0
23	20250328	204600	2349687450	180000	180000	180000	180000	0
24	20250328	204500	2349687450	180000	180000	180000	180000	0
25	20250328	204400	2349687450	180000	180000	180000	180000	0
26	20250328	204300	2349687450	180000	180000	180000	180000	0
27	20250328	204200	2349687450	180000	180000	180000	180000	0
28	20250328	204100	2349687450	180000	180000	180000	180000	0
29	20250328	204000	2349687450	180000	180000	180000	180000	0
30	20250328	203900	2349687450	180000	180000	180000	180000	0
31	20250328	203800	2349687450	180000	180000	180000	180000	0
32	20250328	203700	2349687450	180000	180000	180000	180000	466
33	20250328	203600	2349687450	180000	180000	180000	180000	0
34	20250328	203500	2349687450	180000	180000	180000	180000	0
35	20250328	203400	2349687450	180000	180000	180000	180000	0
36	20250328	203300	2349687450	180000	180000	180000	180000	0
37	20250328	203200	2349687450	180000	180000	180000	180000	0
38	20250328	203100	2349687450	180000	180000	180000	180000	0
39	20250328	203000	2349687450	180000	180000	180000	180000	0
40	20250328	202900	2349687450	180000	180000	180000	180000	0
41	20250328	202800	2349687450	180000	180000	180000	180000	0
42	20250328	202700	2349687450	180000	180000	180000	180000	0
43	20250328	202600	2349687450	180000	180000	180000	180000	0
44	20250328	202500	2349687450	180000	180000	180000	180000	0
45	20250328	202400	2349687450	180000	180000	180000	180000	0
46	20250328	202300	2349687450	180000	180000	180000	180000	0
47	20250328	202200	2349687450	180000	180000	180000	180000	0
48	20250328	202100	2349687450	180000	180000	180000	180000	0
49	20250328	202000	2349687450	180000	180000	180000	180000	0
50	20250328	201900	2349687450	180000	180000	180000	180000	0
51	20250328	201800	2349687450	180000	180000	180000	180000	0
52	20250328	201700	2349687450	180000	180000	180000	180000	0
53	20250328	201600	2349687450	180000	180000	180000	180000	0
54	20250328	201500	2349687450	180000	180000	180000	180000	0
55	20250328	201400	2349687450	180000	180000	180000	180000	0
56	20250328	201300	2349687450	180000	180000	180000	180000	0
57	20250328	201200	2349687450	180000	180000	180000	180000	0
58	20250328	201100	2349687450	180000	180000	180000	180000	0
59	20250328	201000	2349687450	180000	180000	180000	180000	0
60	20250328	200900	2349687450	180000	180000	180000	180000	0
61	20250328	200800	2349687450	180000	180000	180000	180000	0
62	20250328	200700	2349687450	180000	180000	180000	180000	466
63	20250328	200600	2349687450	180000	180000	180000	180000	0
64	20250328	200500	2349687450	180000	180000	180000	180000	0
65	20250328	200400	2349687450	180000	180000	180000	180000	0
66	20250328	200300	2349687450	180000	180000	180000	180000	0
67	20250328	200200	2349687450	180000	180000	180000	180000	0
68	20250328	200100	2349687450	180000	180000	180000	180000	0
69	20250328	200000	2349687450	180000	180000	180000	180000	0
70	20250328	195900	2349687450	180000	180000	180000	180000	0
71	20250328	195800	2349687450	180000	180000	180000	180000	0
72	20250328	195700	2349687450	180000	180000	180000	180000	0
73	20250328	195600	2349687450	180000	180000	180000	180000	0
74	20250328	195500	2349687450	180000	180000	180000	180000	0
75	20250328	195400	2349687450	180000	180000	180000	180000	0
76	20250328	195300	2349687450	180000	180000	180000	180000	0
77	20250328	195200	2349687450	180000	180000	180000	180000	0
78	20250328	195100	2349687450	180000	180000	180000	180000	0
79	20250328	195000	2349687450	180000	180000	180000	180000	0
80	20250328	194900	2349687450	180000	180000	180000	180000	0
81	20250328	194800	2349687450	180000	180000	180000	180000	0
82	20250328	194700	2349687450	180000	180000	180000	180000	0
83	20250328	194600	2349687450	180000	180000	180000	180000	0
84	20250328	194500	2349687450	180000	180000	180000	180000	0
85	20250328	194400	2349687450	180000	180000	180000	180000	0
86	20250328	194300	2349687450	180000	180000	180000	180000	0
87	20250328	194200	2349687450	180000	180000	180000	180000	0
88	20250328	194100	2349687450	180000	180000	180000	180000	0
89	20250328	194000	2349687450	180000	180000	180000	180000	0
90	20250328	193900	2349687450	180000	180000	180000	180000	0
91	20250328	193800	2349687450	180000	180000	180000	180000	0
92	20250328	193700	2349687450	180000	180000	180000	180000	466
93	20250328	193600	2349687450	180000	180000	180000	180000	0
94	20250328	193500	2349687450	180000	180000	180000	180000	0
95	20250328	193400	2349687450	180000	180000	180000	180000	0
96	20250328	193300	2349687450	180000	180000	180000	180000	0
97	20250328	193200	2349687450	180000	180000	180000	180000	0
98	20250328	193100	2349687450	180000	180000	180000	180000	0
99	20250328	193000	2349687450	180000	180000	180000	180000	0
100	20250328	192900	2349687450	180000	180000	180000	180000	0
101	20250328	192800	2349687450	180000	180000	180000	180000	0
102	20250328	192700	2349687450	180000	180000	180000	180000	0
103	20250328	192600	2349687450	180000	180000	180000	180000	0
104	20250328	192500	2349687450	180000	180000	180000	180000	0
105	20250328	192400	2349687450	180000	180000	180000	180000	0
106	20250328	192300	2349687450	180000	180000	180000	180000	0
107	20250328	192200	2349687450	180000	180000	180000	180000	0
108	20250328	192100	2349687450	180000	180000	180000	180000	0
109	20250328	192000	2349687450	180000	180000	180000	180000	0
110	20250328	191900	2349687450	180000	180000	180000	180000	0
111	20250328	191800	2349687450	180000	180000	180000	180000	0
112	20250328	191700	2349687450	180000	180000	180000	180000	0
113	20250328	191600	2349687450	180000	180000	180000	180000	0
114	20250328	191500	2349687450	180000	180000	180000	180000	0
115	20250328	191400	2349687450	180000	180000	180000	180000	0
116	20250328	191300	2349687450	180000	180000	180000	180000	0
117	20250328	191200	2349687450	180000	180000	180000	180000	0
118	20250328	191100	2349687450	180000	180000	180000	180000	0
119	20250328	191000	2349687450	180000	180000	180000	180000	0
120	20250328	190900	2349687450	180000	180000	180000	180000	0
121	20250328	190800	2349687450	180000	180000	180000	180000	0
122	20250328	190700	2349687450	180000	180000	180000	180000	466
123	20250328	190600	2349687450	180000	180000	180000	180000	0
124	20250328	190500	2349687450	180000	180000	180000	180000	0
125	20250328	190400	2349687450	180000	180000	180000	180000	0
126	20250328	190300	2349687450	180000	180000	180000	180000	0
127	20250328	190200	2349687450	180000	180000	180000	180000	0
128	20250328	190100	2349687450	180000	180000	180000	180000	0
129	20250328	190000	2349687450	180000	180000	180000	180000	0
130	20250328	185900	2349687450	180000	180000	180000	180000	0
131	20250328	185800	2349687450	180000	180000	180000	180000	0
132	20250328	185700	2349687450	180000	180000	180000	180000	0
133	20250328	185600	2349687450	180000	180000	180000	180000	0
134	20250328	185500	2349687450	180000	180000	180000	180000	0
135	20250328	185400	2349687450	180000	180000	180000	180000	0
136	20250328	185300	2349687450	180000	180000	180000	180000	0
137	20250328	185200	2349687450	180000	180000	180000	180000	0
138	20250328	185100	2349687450	180000	180000	180000	180000	0
139	20250328	185000	2349687450	180000	180000	180000	180000	0
140	20250328	184900	2349687450	180000	180000	180000	180000	0
141	20250328	184800	2349687450	180000	180000	180000	180000	0
142	20250328	184700	2349687450	180000	180000	180000	180000	0
143	20250328	184600	2349687450	180000	180000	180000	180000	0
144	20250328	184500	2349687450	180000	180000	180000	180000	0
145	20250328	184400	2349687450	180000	180000	180000	180000	0
146	20250328	184300	2349687450	180000	180000	180000	180000	0
147	20250328	184200	2349687450	180000	180000	180000	180000	0
148	20250328	184100	2349687450	180000	180000	180000	180000	0
149	20250328	184000	2349687450	180000	180000	180000	180000	0
150	20250328	183900	2349687450	180000	180000	180000	180000	0
151	20250328	183800	2349687450	180000	180000	180000	180000	0
152	20250328	183700	2349687450	180000	180000	180000	180000	466
153	20250328	183600	2349687450	180000	180000	180000	180000	0
154	20250328	183500	2349687450	180000	180000	180000	180000	0
155	20250328	183400	2349687450	180000	180000	180000	180000	0
156	20250328	183300	2349687450	180000	180000	180000	180000	0
157	20250328	183200	2349687450	180000	180000	180000	180000	0
158	20250328	183100	2349687450	180000	180000	180000	180000	0
159	20250328	183000	2349687450	180000	180000	180000	180000	0
160	20250328	182900	2349687450	180000	180000	180000	180000	0
161	20250328	182800	2349687450	180000	180000	180000	180000	0
162	20250328	182700	2349687450	180000	180000	180000	180000	0
163	20250328	182600	2349687450	180000	180000	180000	180000	0
164	20250328	182500	2349687450	180000	180000	180000	180000	0
165	20250328	182400	2349687450	180000	180000	180000	180000	0
166	20250328	182300	2349687450	180000	180000	180000	180000	0
167	20250328	182200	2349687450	180000	180000	180000	180000	0
168	20250328	182100	2349687450	180000	180000	180000	180000	0
169	20250328	182000	2349687450	180000	180000	180000	180000	0
170	20250328	181900	2349687450	180000	180000	180000	180000	0
171	20250328	181800	2349687450	180000	180000	180000	180000	0
172	20250328	181700	2349687450	180000	180000	180000	180000	0
173	20250328	181600	2349687450	180000	180000	180000	180000	0
174	20250328	181500	2349687450	180000	180000	180000	180000	0
175	20250328	181400	2349687450	180000	180000	180000	180000	0
176	20250328	181300	2349687450	180000	180000	180000	180000	0
177	20250328	181200	2349687450	180000	180000	180000	180000	0
178	20250328	181100	2349687450	180000	180000	180000	180000	0
179	20250328	181000	2349687450	180000	180000	180000	180000	0
180	20250328	180900	2349687450	180000	180000	180000	180000	0
181	20250328	180800	2349687450	180000	180000	180000	180000	0
182	20250328	180700	2349687450	180000	180000	180000	180000	466
183	20250328	180600	2349687450	180000	180000	180000	180000	0
184	20250328	180500	2349687450	180000	180000	180000	180000	0
185	20250328	180400	2349687450	180000	180000	180000	180000	0
186	20250328	180300	2349687450	180000	180000	180000	180000	0
187	20250328	180200	2349687450	180000	180000	180000	180000	0
188	20250328	180100	2349687450	180000	180000	180000	180000	0
189	20250328	180000	2349687450	180000	180000	180000	180000	0
190	20250328	175900	2349687450	180000	180000	180000	180000	0
191	20250328	175800	2349687450	180000	180000	180000	180000	0
192	20250328	175700	2349687450	180000	180000	180000	180000	0
193	20250328	175600	2349687450	180000	180000	180000	180000	0
194	20250328	175500	2349687450	180000	180000	180000	180000	0
195	20250328	175400	2349687450	180000	180000	180000	180000	0
196	20250328	175300	2349687450	180000	180000	180000	180000	0
197	20250328	175200	2349687450	180000	180000	180000	180000	0
198	20250328	175100	2349687450	180000	180000	180000	180000	0
199	20250328	175000	2349687450	180000	180000	180000	180000	0
200	20250328	174900	2349687450	180000	180000	180000	180000	0
201	20250328	174800	2349687450	180000	180000	180000	180000	0
202	20250328	174700	2349687450	180000	180000	180000	180000	0
203	20250328	174600	2349687450	180000	180000	180000	180000	0
204	20250328	174500	2349687450	180000	180000	180000	180000	0
205	20250328	174400	2349687450	180000	180000	180000	180000	0
206	20250328	174300	2349687450	180000	180000	180000	180000	0
207	20250328	174200	2349687450	180000	180000	180000	180000	0
208	20250328	174100	2349687450	180000	180000	180000	180000	0
209	20250328	174000	2349687450	180000	180000	180000	180000	0
210	20250328	173900	2349687450	180000	180000	180000	180000	0
211	20250328	173800	2349687450	180000	180000	180000	180000	0
212	20250328	173700	2349687450	180000	180000	180000	180000	466
213	20250328	173600	2349687450	180000	180000	180000	180000	0
214	20250328	173500	2349687450	180000	180000	180000	180000	0
215	20250328	173400	2349687450	180000	180000	180000	180000	0
216	20250328	173300	2349687450	180000	180000	180000	180000	0
217	20250328	173200	2349687450	180000	180000	180000	180000	0
218	20250328	173100	2349687450	180000	180000	180000	180000	0
219	20250328	173000	2349687450	180000	180000	180000	180000	0
220	20250328	172900	2349687450	180000	180000	180000	180000	0
221	20250328	172800	2349687450	180000	180000	180000	180000	0
222	20250328	172700	2349687450	180000	180000	180000	180000	0
223	20250328	172600	2349687450	180000	180000	180000	180000	0
224	20250328	172500	2349687450	180000	180000	180000	180000	0
225	20250328	172400	2349687450	180000	180000	180000	180000	0
226	20250328	172300	2349687450	180000	180000	180000	180000	0
227	20250328	172200	2349687450	180000	180000	180000	180000	0
228	20250328	172100	2349687450	180000	180000	180000	180000	0
229	20250328	172000	2349687450	180000	180000	180000	180000	0
230	20250328	171900	2349687450	180000	180000	180000	180000	0
231	20250328	171800	2349687450	180000	180000	180000	180000	0
232	20250328	171700	2349687450	180000	180000	180000	180000	0
233	20250328	171600	2349687450	180000	180000	180000	180000	0
234	20250328	171500	2349687450	180000	180000	180000	180000	0
235	20250328	171400	2349687450	180000	180000	180000	180000	0
236	20250328	171300	2349687450	180000	180000	180000	180000	0
237	20250328	171200	2349687450	180000	180000	180000	180000	0
238	20250328	171100	2349687450	180000	180000	180000	180000	0
239	20250328	171000	2349687450	180000	180000	180000	180000	0
240	20250328	170900	2349687450	180000	180000	180000	180000	0
241	20250328	170800	2349687450	180000	180000	180000	180000	0
242	20250328	170700	2349687450	180000	180000	180000	180000	466
243	20250328	170600	2349687450	180000	180000	180000	180000	0
244	20250328	170500	2349687450	180000	180000	180000	180000	0
245	20250328	170400	2349687450	180000	180000	180000	180000	0
246	20250328	170300	2349687450	180000	180000	180000	180000	0
247	20250328	170200	2349687450	180000	180000	180000	180000	0
248	20250328	170100	2349687450	180000	180000	180000	180000	0
249	20250328	170000	2349687450	180000	180000	180000	180000	0
250	20250328	165900	2349687450	180000	180000	180000	180000	0
251	20250328	165800	2349687450	180000	180000	180000	180000	0
252	20250328	165700	2349687450	180000	180000	180000	180000	0
253	20250328	165600	2349687450	180000	180000	180000	180000	0
254	20250328	165500	2349687450	180000	180000	180000	180000	0
255	20250328	165400	2349687450	180000	180000	180000	180000	0
256	20250328	165300	2349687450	180000	180000	180000	180000	0
257	20250328	165200	2349687450	180000	180000	180000	180000	0
258	20250328	165100	2349687450	180000	180000	180000	180000	0
259	20250328	165000	2349687450	180000	180000	180000	180000	0
260	20250328	164900	2349687450	180000	180000	180000	180000	0
261	20250328	164800	2349687450	180000	180000	180000	180000	0
262	20250328	164700	2349687450	180000	180000	180000	180000	0
263	20250328	164600	2349687450	180000	180000	180000	180000	0
264	20250328	164500	2349687450	180000	180000	180000	180000	0
265	20250328	164400	2349687450	180000	180000	180000	180000	0
266	20250328	164300	2349687450	180000	180000	180000	180000	0
267	20250328	164200	2349687450	180000	180000	180000	180000	0
268	20250328	164100	2349687450	180000	180000	180000	180000	0
269	20250328	164000	2349687450	180000	180000	180000	180000	0
270	20250328	163900	2349687450	180000	180000	180000	180000	0
271	20250328	163800	2349687450	180000	180000	180000	180000	0
272	20250328	163700	2349687450	180000	180000	180000	180000	466
273	20250328	163600	2349687450	180000	180000	180000	180000	0
274	20250328	163500	2349687450	180000	180000	180000	180000	0
275	20250328	163400	2349687450	180000	180000	180000	180000	0
276	20250328	163300	2349687450	180000	180000	180000	180000	0
277	20250328	163200	2349687450	180000	180000	180000	180000	0
278	20250328	163100	2349687450	180000	180000	180000	180000	0
279	20250328	163000	2349687450	180000	180000	180000	180000	0
280	20250328	162900	2349687450	180000	180000	180000	180000	0
281	20250328	162800	2349687450	180000	180000	180000	180000	0
282	20250328	162700	2349687450	180000	180000	180000	180000	0
283	20250328	162600	2349687450	180000	180000	180000	180000	0
284	20250328	162500	2349687450	180000	180000	180000	180000	0
285	20250328	162400	2349687450	180000	180000	180000	180000	0
286	20250328	162300	2349687450	180000	180000	180000	180000	0
287	20250328	162200	2349687450	180000	180000	180000	180000	0
288	20250328	162100	2349687450	180000	180000	180000	180000	0
289	20250328	162000	2349687450	180000	180000	180000	180000	0
290	20250328	161900	2349687450	180000	180000	180000	180000	0
291	20250328	161800	2349687450	180000	180000	180000	180000	0
292	20250328	161700	2349687450	180000	180000	180000	180000	0
293	20250328	161600	2349687450	180000	180000	180000	180000	0
294	20250328	161500	2349687450	180000	180000	180000	180000	0
295	20250328	161400	2349687450	180000	180000	180000	180000	0
296	20250328	161300	2349687450	180000	180000	180000	180000	0
297	20250328	161200	2349687450	180000	180000	180000	180000	0
298	20250328	161100	2349687450	180000	180000	180000	180000	0
299	20250328	161000	2349687450	180000	180000	180000	180000	0
300	20250328	160900	2349687450	180000	180000	180000	180000	0
301	20250328	160800	2349687450	180000	180000	180000	180000	0
302	20250328	160700	2349687450	180000	180000	180000	180000	466
303	20250328	160600	2349687450	180000	180000	180000	180000	0
304	20250328	160500	2349687450	180000	180000	180000	180000	0
305	20250328	160400	2349687450	180000	180000	180000	180000	0
306	20250328	160300	2349687450	180000	180000	180000	180000	0
307	20250328	160200	2349687450	180000	180000	180000	180000	0
308	20250328	160100	2349687450	180000	180000	180000	180000	0
309	20250328	160000	2349687450	180000	180000	180000	180000	0
310	20250328	155900	2349687450	180000	180000	180000	180000	0
311	20250328	155800	2349687450	180000	180000	180000	180000	0
312	20250328	155700	2349687450	180000	180000	180000	180000	0
313	20250328	155600	2349687450	180000	180000	180000	180000	0
314	20250328	155500	2349687450	180000	180000	180000	180000	0
315	20250328	155400	2349687450	180000	180000	180000	180000	0
316	20250328	155300	2349687450	180000	180000	180000	180000	0
317	20250328	155200	2349687450	180000	180000	180000	180000	0
318	20250328	155100	2349687450	180000	180000	180000	180000	0
319	20250328	155000	2349687450	180000	180000	180000	180000	0
320	20250328	154900	2349687450	180000	180000	180000	180000	0
321	20250328	154800	2349687450	180000	180000	180000	180000	0
322	20250328	154700	2349687450	180000	180000	180000	180000	0
323	20250328	154600	2349687450	180000	180000	180000	180000	0
324	20250328	154500	2349687450	180000	180000	180000	180000	0
325	20250328	154400	2349687450	180000	180000	180000	180000	0
326	20250328	154300	2349687450	180000	180000	180000	180000	0
327	20250328	154200	2349687450	180000	180000	180000	180000	0
328	20250328	154100	2349687450	180000	180000	180000	180000	0
329	20250328	154000	2349687450	180000	180000	180000	180000	0
330	20250328	153900	2349687450	180000	180000	180000	180000	0
331	20250328	153800	2349687450	180000	180000	180000	180000	0
332	20250328	153700	2349687450	180000	180000	180000	180000	466
333	20250328	153600	2349687450	180000	180000	180000	180000	0
334	20250328	153500	2349687450	180000	180000	180000	180000	0
335	20250328	153400	2349687450	180000	180000	180000	180000	0
336	20250328	153300	2349687450	180000	180000	180000	180000	0
337	20250328	153200	2349687450	180000	180000	180000	180000	0
338	20250328	153100	2349687450	180000	180000	180000	180000	0
339	20250328	153000	2349687450	180000	180000	180000	180000	466
340	20250328	152900	2265807450	180200	180200	180200	180200	0
341	20250328	152800	2265807450	180200	180200	180200	180200	0
342	20250328	152700	2265807450	180200	180200	180200	180200	0
343	20250328	152600	2265807450	180200	180200	180200	180200	0
344	20250328	152500	2265807450	180200	180200	180200	180200	0
345	20250328	152400	2265807450	180200	180200	180200	180200	0
346	20250328	152300	2265807450	180200	180200	180200	180200	0
347	20250328	152200	2265807450	180200	180200	180200	180200	0
348	20250328	152100	2265807450	180200	180200	180200	180200	0
349	20250328	152000	2265807450	180200	180200	180200	180200	0
350	20250328	151900	2265807450	180200	180100	180300	180100	86
351	20250328	151800	2250307550	180100	180100	180200	180100	26
352	20250328	151700	2245624250	180100	180100	180200	180100	29
353	20250328	151600	2240400350	180100	180100	180200	180100	21
354	20250328	151500	2236617250	180100	180150	180200	180100	47
355	20250328	151400	2228151400	180150	180100	180150	180000	23
356	20250328	151300	2224009050	180100	180100	180100	180000	43
357	20250328	151200	2216265850	180000	180100	180100	180000	43
358	20250328	151100	2208522250	180100	180000	180100	180000	27
359	20250328	151000	2203662150	180000	180000	180000	180000	14
360	20250328	150900	2201142150	180000	180000	180000	180000	66
361	20250328	150800	2189262150	180000	180100	180100	180000	66
362	20250328	150700	2177375750	180100	180100	180100	180100	8
363	20250328	150600	2175934950	180100	180100	180100	180100	6
364	20250328	150500	2174854350	180100	180100	180100	180100	33
365	20250328	150400	2168911050	180200	180100	180200	180100	10
366	20250328	150300	2167109950	180100	180100	180100	180100	10
367	20250328	150200	2165308950	180200	180100	180200	180100	75
368	20250328	150100	2151801300	180100	180100	180100	180100	11
369	20250328	150000	2149820200	180200	180200	180200	180100	24
370	20250328	145900	2145496200	180200	180100	180200	180100	8
371	20250328	145800	2144054900	180100	180100	180100	180100	13
372	20250328	145700	2141713600	180100	180100	180100	180100	10
373	20250328	145600	2139912600	180200	180200	180200	180200	2
374	20250328	145500	2139552200	180200	180100	180200	180100	4
375	20250328	145400	2138831700	180300	180300	180300	180300	5
376	20250328	145300	2137930200	180300	180000	180300	180000	2
377	20250328	145200	2137569900	180100	180200	180300	180100	72
378	20250328	145100	2124599000	180300	180300	180300	180300	5
379	20250328	145000	2123697500	180300	180300	180300	180300	17
380	20250328	144900	2120632400	180300	180300	180300	180300	1
381	20250328	144800	2120452100	180300	180300	180300	180300	0
382	20250328	144700	2120452100	180300	180300	180300	180300	17
383	20250328	144600	2117387000	180300	180300	180300	180300	20
384	20250328	144500	2113781000	180200	180200	180200	180200	0
385	20250328	144400	2113781000	180200	180100	180200	180100	7
386	20250328	144300	2112519800	180100	180200	180200	180100	19
387	20250328	144200	2109096600	180200	180200	180200	180200	0
388	20250328	144100	2109096600	180200	180200	180200	180200	0
389	20250328	144000	2109096600	180200	180100	180200	180100	72
390	20250328	143900	2096128400	180100	180200	180200	180100	16
391	20250328	143800	2093246600	180200	180200	180200	180200	2
392	20250328	143700	2092886200	180100	180100	180100	180100	2
393	20250328	143600	2092526000	180200	180200	180200	180200	5
394	20250328	143500	2091625000	180100	180100	180100	180100	0
395	20250328	143400	2091625000	180100	180100	180100	180100	2
396	20250328	143300	2091264800	180100	180100	180100	180100	2
397	20250328	143200	2090904600	180200	180300	180300	180200	15
398	20250328	143100	2088200400	180300	180300	180300	180300	0
399	20250328	143000	2088200400	180300	180300	180300	180300	0
400	20250328	142900	2088200400	180300	180300	180300	180300	2
401	20250328	142800	2087839800	180200	180200	180200	180200	0
402	20250328	142700	2087839800	180200	180200	180200	180200	0
403	20250328	142600	2087839800	180200	180400	180400	180200	3
404	20250328	142500	2087298800	180600	180200	180600	180200	20
405	20250328	142400	2083689800	180100	180200	180200	180100	21
406	20250328	142300	2079906500	180200	180200	180200	180200	1
407	20250328	142200	2079726300	180200	180200	180200	180200	77
408	20250328	142100	2065850900	180200	180200	180200	180200	10
409	20250328	142000	2064048900	180200	180200	180200	180200	12
410	20250328	141900	2061886500	180200	180200	180200	180200	10
411	20250328	141800	2060084500	180200	180200	180200	180200	100
412	20250328	141700	2042064500	180300	180500	180500	180300	48
413	20250328	141600	2033408800	180500	180400	180500	180400	12
414	20250328	141500	2031243700	180300	180300	180300	180300	0
415	20250328	141400	2031243700	180300	180300	180300	180300	1
416	20250328	141300	2031063400	180400	180400	180400	180400	3
417	20250328	141200	2030522200	180500	180500	180500	180500	21
418	20250328	141100	2026731700	180400	180400	180400	180400	2
419	20250328	141000	2026370900	180400	180400	180400	180400	6
420	20250328	140900	2025288500	180400	180400	180400	180400	15
421	20250328	140800	2022582500	180400	180400	180400	180400	6
422	20250328	140700	2021500100	180400	180400	180400	180400	0
423	20250328	140600	2021500100	180400	180400	180400	180400	6
424	20250328	140500	2020417700	180400	180400	180400	180400	11
425	20250328	140400	2018433300	180400	180400	180400	180400	15
426	20250328	140300	2015727300	180300	180300	180300	180300	0
427	20250328	140200	2015727300	180300	180300	180300	180300	20
428	20250328	140100	2012121300	180200	180200	180200	180200	0
429	20250328	140000	2012121300	180200	180400	180400	180200	3
430	20250328	135900	2011580500	180200	180200	180200	180200	0
431	20250328	135800	2011580500	180200	180200	180200	180000	83
432	20250328	135700	1996634500	180200	180200	180200	180200	25
433	20250328	135600	1992129500	180100	180100	180100	180100	3
434	20250328	135500	1991589200	180000	180200	180200	180000	399
435	20250328	135400	1919704800	180200	180200	180200	180200	1
436	20250328	135300	1919524600	180200	180200	180200	180200	0
437	20250328	135200	1919524600	180200	180400	180500	180200	258
438	20250328	135100	1872991600	180500	180400	180500	180400	30
439	20250328	135000	1867576800	180400	180400	180400	180400	4
440	20250328	134900	1866855200	180400	180400	180400	180400	0
441	20250328	134800	1866855200	180400	180400	180500	180400	13
442	20250328	134700	1864509800	180500	180400	180500	180400	11
443	20250328	134600	1862525300	180500	180500	180500	180500	2
444	20250328	134500	1862164300	180400	180400	180400	180400	15
445	20250328	134400	1859458300	180400	180500	180500	180400	22
446	20250328	134300	1855489300	180500	180500	180500	180500	3
447	20250328	134200	1854947800	180500	180500	180500	180500	0
448	20250328	134100	1854947800	180500	180500	180500	180500	3
449	20250328	134000	1854406300	180600	180500	180600	180500	14
450	20250328	133900	1851879200	180700	180700	180700	180700	2
451	20250328	133800	1851517800	180600	180600	180600	180600	0
452	20250328	133700	1851517800	180600	180600	180600	180600	13
453	20250328	133600	1849170000	180500	180600	180600	180500	25
454	20250328	133500	1844656300	180500	180700	180700	180500	295
455	20250328	133400	1791373800	180700	180700	180700	180700	0
456	20250328	133300	1791373800	180700	180600	180700	180600	9
457	20250328	133200	1789748100	180700	180600	180700	180600	17
458	20250328	133100	1786677400	180700	180700	180700	180700	36
459	20250328	133000	1780172200	180800	180700	180800	180700	6
460	20250328	132900	1779087500	180700	180700	180700	180700	2
461	20250328	132800	1778726100	180700	180800	180800	180700	79
462	20250328	132700	1764449300	180800	180800	180800	180800	0
463	20250328	132600	1764449300	180800	180800	180800	180800	2
464	20250328	132500	1764087700	180700	180600	180700	180600	16
465	20250328	132400	1761196700	180600	180600	180600	180600	16
466	20250328	132300	1758307100	180700	180700	180700	180700	1
467	20250328	132200	1758126400	180600	180600	180600	180600	0
468	20250328	132100	1758126400	180600	180600	180600	180600	2
469	20250328	132000	1757765200	180600	180600	180600	180600	15
470	20250328	131900	1755056200	180600	180600	180600	180600	23
471	20250328	131800	1750902400	180600	180600	180600	180600	0
472	20250328	131700	1750902400	180600	180700	180700	180600	12
473	20250328	131600	1748734200	180700	180700	180700	180700	0
474	20250328	131500	1748734200	180700	180700	180700	180700	10
475	20250328	131400	1746927200	180600	180600	180600	180600	0
476	20250328	131300	1746927200	180600	180600	180600	180600	29
477	20250328	131200	1741689800	180600	180600	180600	180600	1
478	20250328	131100	1741509200	180500	180500	180500	180500	0
479	20250328	131000	1741509200	180500	180400	180500	180400	6
480	20250328	130900	1740426400	180500	180500	180500	180500	10
481	20250328	130800	1738621400	180500	180500	180500	180500	11
482	20250328	130700	1736635900	180500	180500	180500	180500	9
483	20250328	130600	1735011400	180400	180400	180400	180400	93
484	20250328	130500	1718234200	180500	180500	180500	180500	2
485	20250328	130400	1717873200	180400	180400	180400	180400	0
486	20250328	130300	1717873200	180400	180500	180500	180400	120
487	20250328	130200	1696224800	180500	180400	180500	180400	16
488	20250328	130100	1693338000	180500	180500	180500	180400	114
489	20250328	130000	1672761100	180500	180400	180500	180400	2
490	20250328	125900	1672400200	180400	180300	180400	180300	7
491	20250328	125800	1671137600	180400	180400	180400	180400	9
492	20250328	125700	1669514000	180400	180400	180400	180400	0
493	20250328	125600	1669514000	180400	180400	180400	180300	11
494	20250328	125500	1667529800	180300	180300	180300	180300	0
495	20250328	125400	1667529800	180300	180300	180300	180300	2
496	20250328	125300	1667169200	180300	180300	180300	180300	0
497	20250328	125200	1667169200	180300	180300	180300	180300	6
498	20250328	125100	1666087400	180300	180400	180400	180300	12
499	20250328	125000	1663922800	180400	180500	180500	180400	6
500	20250328	124900	1662840200	180400	180400	180400	180400	5
501	20250328	124800	1661938200	180300	180300	180300	180300	0
502	20250328	124700	1661938200	180300	180300	180300	180300	16
503	20250328	124600	1659053400	180300	180250	180300	180250	31
504	20250328	124500	1653464400	180250	180250	180250	180250	11
505	20250328	124400	1651481650	180200	180100	180200	180100	8
506	20250328	124300	1650040250	180200	180200	180200	180200	67
507	20250328	124200	1637966850	180200	180200	180200	180200	30
508	20250328	124100	1632560850	180100	180100	180100	180100	0
509	20250328	124000	1632560850	180100	180100	180100	180100	0
510	20250328	123900	1632560850	180100	180100	180100	180100	2
511	20250328	123800	1632200650	180100	180200	180200	180100	139
512	20250328	123700	1607166250	180200	180200	180200	180200	4
513	20250328	123600	1606445450	180100	180200	180200	180100	84
514	20250328	123500	1591316650	180250	180250	180250	180250	17
515	20250328	123400	1588252400	180200	180200	180200	180200	7
516	20250328	123300	1586991000	180300	180200	180300	180200	3
517	20250328	123200	1586450200	180200	180200	180200	180200	1
518	20250328	123100	1586270000	180300	180300	180300	180300	7
519	20250328	123000	1585007900	180300	180300	180300	180300	4
520	20250328	122900	1584286700	180200	180200	180200	180200	12
521	20250328	122800	1582124300	180200	180300	180300	180200	13
522	20250328	122700	1579781500	180400	180400	180400	180400	0
523	20250328	122600	1579781500	180400	180400	180400	180400	0
524	20250328	122500	1579781500	180400	180400	180400	180400	0
525	20250328	122400	1579781500	180400	180300	180400	180200	29
526	20250328	122300	1574553600	180200	180200	180200	180200	11
527	20250328	122200	1572571400	180200	180200	180200	180200	7
528	20250328	122100	1571310000	180100	180200	180200	180100	13
529	20250328	122000	1568967500	180200	180300	180300	180200	6
530	20250328	121900	1567886200	180200	180300	180300	180200	5
531	20250328	121800	1566984900	180300	180250	180300	180200	22
532	20250328	121700	1563018750	180250	180200	180300	180200	22
533	20250328	121600	1559054100	180200	180200	180200	180200	7
534	20250328	121500	1557792700	180300	180300	180300	180300	40
535	20250328	121400	1550580700	180300	180100	180300	180100	11
536	20250328	121300	1548597600	180200	180200	180200	180200	92
537	20250328	121200	1532019200	180300	180300	180300	180300	31
538	20250328	121100	1526429900	180300	180300	180300	180300	0
539	20250328	121000	1526429900	180300	180300	180400	180300	20
540	20250328	120900	1522823800	180400	180400	180400	180400	14
541	20250328	120800	1520298200	180500	180400	180500	180400	5
542	20250328	120700	1519395800	180400	180500	180500	180400	2
543	20250328	120600	1519034900	180300	180400	180400	180300	21
544	20250328	120500	1515247900	180400	180400	180400	180400	0
545	20250328	120400	1515247900	180400	180400	180400	180400	1
546	20250328	120300	1515067500	180300	180300	180300	180300	0
547	20250328	120200	1515067500	180300	180300	180300	180300	1
548	20250328	120100	1514887200	180300	180300	180300	180300	5
549	20250328	120000	1513985700	180300	180200	180300	180200	28
550	20250328	115900	1508939300	180100	180100	180100	180100	9
551	20250328	115800	1507318400	180100	180100	180100	180100	27
552	20250328	115700	1502455700	180200	180200	180200	180200	10
553	20250328	115600	1500653700	180100	180100	180100	180100	1
554	20250328	115500	1500473600	180100	180100	180200	180100	41
555	20250328	115400	1493088200	180200	180200	180200	180200	4
556	20250328	115300	1492367400	180200	180200	180200	180200	3
557	20250328	115200	1491826800	180200	180200	180200	180200	25
558	20250328	115100	1487321800	180200	180200	180200	180000	255
559	20250328	115000	1441393700	180200	180400	180400	180200	184
560	20250328	114900	1408227200	180400	180600	180600	180400	197
561	20250328	114800	1372661000	180600	180600	180600	180600	9
562	20250328	114700	1371035600	180700	180800	180800	180700	79
563	20250328	114600	1356759600	180800	180800	180800	180800	4
564	20250328	114500	1356036400	180800	180800	180800	180800	10
565	20250328	114400	1354228400	180800	180800	180800	180800	7
566	20250328	114300	1352962800	180800	180800	180800	180800	39
567	20250328	114200	1345911600	180800	180800	180800	180800	0
568	20250328	114100	1345911600	180800	180800	180800	180800	0
569	20250328	114000	1345911600	180800	180800	180800	180800	3
570	20250328	113900	1345369200	180900	180900	180900	180800	16
571	20250328	113800	1342476200	180900	180900	180900	180900	5
572	20250328	113700	1341571700	180800	180800	180800	180800	0
573	20250328	113600	1341571700	180800	180800	180800	180800	2
574	20250328	113500	1341210100	180900	180900	180900	180900	3
575	20250328	113400	1340667400	180900	180900	180900	180900	6
576	20250328	113300	1339582000	180800	180800	180800	180800	0
577	20250328	113200	1339582000	180800	180900	180900	180800	38
578	20250328	113100	1332707900	180900	180900	180900	180900	14
579	20250328	113000	1330175300	180800	180800	180800	180800	0
580	20250328	112900	1330175300	180800	180800	180800	180800	4
581	20250328	112800	1329452100	180900	180900	180900	180900	2
582	20250328	112700	1329090300	180900	180900	180900	180900	4
583	20250328	112600	1328366700	181100	180900	181100	180900	31
584	20250328	112500	1322758600	181000	181000	181000	181000	2
585	20250328	112400	1322396600	181000	181000	181000	181000	3
586	20250328	112300	1321853600	180900	181000	181000	180900	52
587	20250328	112200	1312441700	181000	181000	181000	181000	3
588	20250328	112100	1311898700	181000	181000	181000	181000	53
589	20250328	112000	1302305700	181000	181000	181000	181000	35
590	20250328	111900	1295970700	181000	181000	181000	181000	0
591	20250328	111800	1295970700	181000	181000	181000	181000	1
592	20250328	111700	1295789700	181200	181200	181200	181200	0
593	20250328	111600	1295789700	181200	181100	181200	181100	4
594	20250328	111500	1295065100	181000	181100	181100	181000	13
595	20250328	111400	1292710900	181100	181000	181100	181000	3
596	20250328	111300	1292167800	181000	181000	181000	181000	4
597	20250328	111200	1291443800	181200	181200	181200	181200	1
598	20250328	111100	1291262600	181200	181200	181200	181200	13
599	20250328	111000	1288907000	181000	181000	181000	181000	59
600	20250328	110900	1278228000	181200	181000	181200	181000	21
601	20250328	110800	1274426800	181000	181000	181000	181000	0
602	20250328	110700	1274426800	181000	181200	181300	181000	64
603	20250328	110600	1262832800	181200	181200	181200	181200	1
604	20250328	110500	1262651600	181200	181200	181200	181200	56
605	20250328	110400	1252504400	181200	181200	181200	181200	0
606	20250328	110300	1252504400	181200	181400	181500	181200	115
607	20250328	110200	1231650500	181400	181500	181500	181350	14
608	20250328	110100	1229110650	181400	181400	181400	181400	0
609	20250328	110000	1229110650	181400	181400	181400	181400	0
610	20250328	105900	1229110650	181400	181400	181400	181300	12
611	20250328	105800	1226934050	181400	181300	181400	181300	18
612	20250328	105700	1223670150	181400	181800	181800	181400	35
613	20250328	105600	1217320150	181700	181800	181800	181700	56
614	20250328	105500	1207143950	181700	181700	181700	181700	12
615	20250328	105400	1204963550	181600	181600	181600	181600	2
616	20250328	105300	1204600350	181600	181600	181600	181600	0
617	20250328	105200	1204600350	181600	181700	181700	181400	83
618	20250328	105100	1189534350	181800	181900	181900	181800	8
619	20250328	105000	1188079750	181800	182000	182000	181800	4
620	20250328	104900	1187352150	182000	182000	182000	182000	6
621	20250328	104800	1186260150	181700	181700	181700	181700	0
622	20250328	104700	1186260150	181700	182000	182000	181700	26
623	20250328	104600	1181533350	182200	182200	182200	182200	4
624	20250328	104500	1180804550	182200	182400	182600	182200	64
625	20250328	104400	1169137650	182300	182300	182300	182300	0
626	20250328	104300	1169137650	182300	182300	182300	182300	15
627	20250328	104200	1166403150	182200	182300	182300	182200	16
628	20250328	104100	1163487450	182300	182300	182300	182300	1
629	20250328	104000	1163305150	182200	182000	182200	182000	35
630	20250328	103900	1156929950	182000	182200	182200	182000	28
631	20250328	103800	1151831550	182300	182200	182300	182200	15
632	20250328	103700	1149097250	182100	182100	182200	182100	31
633	20250328	103600	1143451850	182100	182000	182200	182000	17
634	20250328	103500	1140355650	182000	182200	182200	182000	10
635	20250328	103400	1138534350	182200	182200	182200	182200	0
636	20250328	103300	1138534350	182200	182200	182200	182200	1
637	20250328	103200	1138352150	182200	182200	182200	182200	2
638	20250328	103100	1137987750	182300	182300	182300	182300	3
639	20250328	103000	1137440850	182300	182300	182300	182300	1
640	20250328	102900	1137258550	182300	182300	182300	182300	10
641	20250328	102800	1135435550	182200	182200	182200	182200	1
642	20250328	102700	1135253350	182200	182300	182500	182200	380
643	20250328	102600	1065975750	182300	182300	182300	182300	10
644	20250328	102500	1064152750	181800	182200	182200	181800	253
645	20250328	102400	1018138050	182200	182200	182200	182200	5
646	20250328	102300	1017227050	182300	182200	182300	182200	10
647	20250328	102200	1015404450	182200	182200	182200	182200	1
648	20250328	102100	1015222250	182200	181900	182200	181900	17
649	20250328	102000	1012129050	181800	181900	181900	181800	18
650	20250328	101900	1008856050	181800	182200	182200	181800	2
651	20250328	101800	1008492050	182200	182300	182300	182200	2
652	20250328	101700	1008127550	182500	182500	182500	182500	0
653	20250328	101600	1008127550	182500	181900	182500	181900	10
654	20250328	101500	1006306150	181400	181400	181400	181400	3
655	20250328	101400	1005761950	181800	181800	181800	181800	0
656	20250328	101300	1005761950	181800	181700	181800	181700	37
657	20250328	101200	999036550	181800	181800	181800	181400	14
658	20250328	101100	996492950	181800	181400	181800	181400	104
659	20250328	101000	977586550	181700	181700	181700	181700	1
660	20250328	100900	977404850	181800	181500	181800	181400	91
661	20250328	100800	960873850	181400	181400	181400	181400	14
662	20250328	100700	958334250	181400	181300	181400	181300	2
663	20250328	100600	957971550	181300	181200	181300	181200	10
664	20250328	100500	956158950	181200	181200	181200	181200	12
665	20250328	100400	953984550	181200	181200	181200	181200	1
666	20250328	100300	953803350	181100	181100	181100	181100	2
667	20250328	100200	953441150	181300	180900	181300	180900	70
668	20250328	100100	940762950	180900	180900	180900	180900	7
669	20250328	100000	939496650	180900	180900	180900	180900	19
670	20250328	095900	936059550	180800	180800	180800	180800	1
671	20250328	095800	935878750	180400	180500	180500	180400	22
672	20250328	095700	931908050	180900	180500	180900	180400	72
673	20250328	095600	918902650	180600	180600	180600	180500	4
674	20250328	095500	918180350	180600	180500	180600	180500	9
675	20250328	095400	916555550	180300	180600	180600	180300	147
676	20250328	095300	890032750	180700	180600	180700	180500	56
677	20250328	095200	879923550	180600	180700	180700	180500	68
678	20250328	095100	867647450	180500	180700	180700	180500	58
679	20250328	095000	857172350	180700	180800	180800	180700	36
680	20250328	094900	850665150	180900	181000	181000	180900	27
681	20250328	094800	845780550	181000	181300	181300	181000	36
682	20250328	094700	839255550	181000	180600	181400	180600	49
683	20250328	094600	830379250	180600	180600	180600	180600	2
684	20250328	094500	830018050	180500	180600	180700	180500	54
685	20250328	094400	820266550	180600	180700	180700	180500	276
686	20250328	094300	770446450	180600	181300	181300	180500	237
687	20250328	094200	727610450	180900	181000	181300	180900	68
688	20250328	094100	715302850	181200	181200	181200	181200	2
689	20250328	094000	714940450	181200	180900	181300	180800	64
690	20250328	093900	703349350	181000	181000	181000	181000	5
691	20250328	093800	702444350	180900	181000	181000	180900	40
692	20250328	093700	695207350	180900	181600	181600	180900	159
693	20250328	093600	666412350	181200	181200	181200	181100	61
694	20250328	093500	655360150	181200	181300	181300	181200	20
695	20250328	093400	651735850	181700	181300	181700	181300	139
696	20250328	093300	626485950	181700	181500	181700	181500	16
697	20250328	093200	623579750	181200	181600	181600	181200	17
698	20250328	093100	620492950	181600	181100	181600	181000	28
699	20250328	093000	615416550	181300	181300	181400	181200	63
700	20250328	092900	603999550	181000	180900	181000	180900	13
701	20250328	092800	601646850	180900	181100	181100	180800	143
702	20250328	092700	575768750	181100	181400	181400	181100	2
703	20250328	092600	575406250	181600	181600	181600	181400	44
704	20250328	092500	567416250	181400	181400	181400	181400	102
705	20250328	092400	548913450	181100	180700	181100	180600	15
706	20250328	092300	546200750	181000	181100	181500	180700	221
707	20250328	092200	506193550	181100	181100	181100	181100	10
708	20250328	092100	504382550	181100	181100	181300	181100	24
709	20250328	092000	500035350	180900	180900	180900	180900	20
710	20250328	091900	496417350	180900	180900	181100	180500	190
711	20250328	091800	462086150	180900	181000	181000	180800	49
712	20250328	091700	453222150	181000	181000	181000	181000	12
713	20250328	091600	451050150	181000	181800	181800	181000	47
714	20250328	091500	442525150	180900	181100	181100	180800	89
715	20250328	091400	426418150	181000	180900	181000	180900	9
716	20250328	091300	424789750	180900	181600	181800	180600	149
717	20250328	091200	397816250	181550	180900	181550	180900	9
718	20250328	091100	396185500	181000	181100	181100	181000	60
719	20250328	091000	385320700	181200	181200	181900	180200	478
720	20250328	090900	298743100	181700	182000	182000	181200	213
721	20250328	090800	260071900	181400	182100	183000	181400	102
722	20250328	090700	241509500	182100	184300	184300	182100	421
723	20250328	090600	164374300	184400	183900	184400	183300	25
724	20250328	090500	159790100	183900	184000	184000	183200	163
725	20250328	090400	129839600	183900	185100	185100	183900	140
726	20250328	090300	104067400	184900	185800	185800	184000	245
727	20250328	090200	58718800	186600	185900	186600	185900	14
728	20250328	090100	56110600	186600	188000	188000	185900	250
729	20250328	090000	9400000	188000	188000	188000	188000	50