KissMeData/271940/min/candle-20250328.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250328	210000	785431500	13600	13600	13600	13600	937
3	20250328	205900	785431500	13600	13600	13600	13600	0
4	20250328	205800	785431500	13600	13600	13600	13600	0
5	20250328	205700	785431500	13600	13600	13600	13600	0
6	20250328	205600	785431500	13600	13600	13600	13600	0
7	20250328	205500	785431500	13600	13600	13600	13600	0
8	20250328	205400	785431500	13600	13600	13600	13600	0
9	20250328	205300	785431500	13600	13600	13600	13600	0
10	20250328	205200	785431500	13600	13600	13600	13600	0
11	20250328	205100	785431500	13600	13600	13600	13600	0
12	20250328	205000	785431500	13600	13600	13600	13600	0
13	20250328	204900	785431500	13600	13600	13600	13600	0
14	20250328	204800	785431500	13600	13600	13600	13600	0
15	20250328	204700	785431500	13600	13600	13600	13600	0
16	20250328	204600	785431500	13600	13600	13600	13600	0
17	20250328	204500	785431500	13600	13600	13600	13600	0
18	20250328	204400	785431500	13600	13600	13600	13600	0
19	20250328	204300	785431500	13600	13600	13600	13600	0
20	20250328	204200	785431500	13600	13600	13600	13600	0
21	20250328	204100	785431500	13600	13600	13600	13600	0
22	20250328	204000	785431500	13600	13600	13600	13600	0
23	20250328	203900	785431500	13600	13600	13600	13600	0
24	20250328	203800	785431500	13600	13600	13600	13600	0
25	20250328	203700	785431500	13600	13600	13600	13600	0
26	20250328	203600	785431500	13600	13600	13600	13600	0
27	20250328	203500	785431500	13600	13600	13600	13600	0
28	20250328	203400	785431500	13600	13600	13600	13600	0
29	20250328	203300	785431500	13600	13600	13600	13600	0
30	20250328	203200	785431500	13600	13600	13600	13600	0
31	20250328	203100	785431500	13600	13600	13600	13600	0
32	20250328	203000	785431500	13600	13600	13600	13600	937
33	20250328	202900	785431500	13600	13600	13600	13600	0
34	20250328	202800	785431500	13600	13600	13600	13600	0
35	20250328	202700	785431500	13600	13600	13600	13600	0
36	20250328	202600	785431500	13600	13600	13600	13600	0
37	20250328	202500	785431500	13600	13600	13600	13600	0
38	20250328	202400	785431500	13600	13600	13600	13600	0
39	20250328	202300	785431500	13600	13600	13600	13600	0
40	20250328	202200	785431500	13600	13600	13600	13600	0
41	20250328	202100	785431500	13600	13600	13600	13600	0
42	20250328	202000	785431500	13600	13600	13600	13600	0
43	20250328	201900	785431500	13600	13600	13600	13600	0
44	20250328	201800	785431500	13600	13600	13600	13600	0
45	20250328	201700	785431500	13600	13600	13600	13600	0
46	20250328	201600	785431500	13600	13600	13600	13600	0
47	20250328	201500	785431500	13600	13600	13600	13600	0
48	20250328	201400	785431500	13600	13600	13600	13600	0
49	20250328	201300	785431500	13600	13600	13600	13600	0
50	20250328	201200	785431500	13600	13600	13600	13600	0
51	20250328	201100	785431500	13600	13600	13600	13600	0
52	20250328	201000	785431500	13600	13600	13600	13600	0
53	20250328	200900	785431500	13600	13600	13600	13600	0
54	20250328	200800	785431500	13600	13600	13600	13600	0
55	20250328	200700	785431500	13600	13600	13600	13600	0
56	20250328	200600	785431500	13600	13600	13600	13600	0
57	20250328	200500	785431500	13600	13600	13600	13600	0
58	20250328	200400	785431500	13600	13600	13600	13600	0
59	20250328	200300	785431500	13600	13600	13600	13600	0
60	20250328	200200	785431500	13600	13600	13600	13600	0
61	20250328	200100	785431500	13600	13600	13600	13600	0
62	20250328	200000	785431500	13600	13600	13600	13600	937
63	20250328	195900	785431500	13600	13600	13600	13600	0
64	20250328	195800	785431500	13600	13600	13600	13600	0
65	20250328	195700	785431500	13600	13600	13600	13600	0
66	20250328	195600	785431500	13600	13600	13600	13600	0
67	20250328	195500	785431500	13600	13600	13600	13600	0
68	20250328	195400	785431500	13600	13600	13600	13600	0
69	20250328	195300	785431500	13600	13600	13600	13600	0
70	20250328	195200	785431500	13600	13600	13600	13600	0
71	20250328	195100	785431500	13600	13600	13600	13600	0
72	20250328	195000	785431500	13600	13600	13600	13600	0
73	20250328	194900	785431500	13600	13600	13600	13600	0
74	20250328	194800	785431500	13600	13600	13600	13600	0
75	20250328	194700	785431500	13600	13600	13600	13600	0
76	20250328	194600	785431500	13600	13600	13600	13600	0
77	20250328	194500	785431500	13600	13600	13600	13600	0
78	20250328	194400	785431500	13600	13600	13600	13600	0
79	20250328	194300	785431500	13600	13600	13600	13600	0
80	20250328	194200	785431500	13600	13600	13600	13600	0
81	20250328	194100	785431500	13600	13600	13600	13600	0
82	20250328	194000	785431500	13600	13600	13600	13600	0
83	20250328	193900	785431500	13600	13600	13600	13600	0
84	20250328	193800	785431500	13600	13600	13600	13600	0
85	20250328	193700	785431500	13600	13600	13600	13600	0
86	20250328	193600	785431500	13600	13600	13600	13600	0
87	20250328	193500	785431500	13600	13600	13600	13600	0
88	20250328	193400	785431500	13600	13600	13600	13600	0
89	20250328	193300	785431500	13600	13600	13600	13600	0
90	20250328	193200	785431500	13600	13600	13600	13600	0
91	20250328	193100	785431500	13600	13600	13600	13600	0
92	20250328	193000	785431500	13600	13600	13600	13600	937
93	20250328	192900	785431500	13600	13600	13600	13600	0
94	20250328	192800	785431500	13600	13600	13600	13600	0
95	20250328	192700	785431500	13600	13600	13600	13600	0
96	20250328	192600	785431500	13600	13600	13600	13600	0
97	20250328	192500	785431500	13600	13600	13600	13600	0
98	20250328	192400	785431500	13600	13600	13600	13600	0
99	20250328	192300	785431500	13600	13600	13600	13600	0
100	20250328	192200	785431500	13600	13600	13600	13600	0
101	20250328	192100	785431500	13600	13600	13600	13600	0
102	20250328	192000	785431500	13600	13600	13600	13600	0
103	20250328	191900	785431500	13600	13600	13600	13600	0
104	20250328	191800	785431500	13600	13600	13600	13600	0
105	20250328	191700	785431500	13600	13600	13600	13600	0
106	20250328	191600	785431500	13600	13600	13600	13600	0
107	20250328	191500	785431500	13600	13600	13600	13600	0
108	20250328	191400	785431500	13600	13600	13600	13600	0
109	20250328	191300	785431500	13600	13600	13600	13600	0
110	20250328	191200	785431500	13600	13600	13600	13600	0
111	20250328	191100	785431500	13600	13600	13600	13600	0
112	20250328	191000	785431500	13600	13600	13600	13600	0
113	20250328	190900	785431500	13600	13600	13600	13600	0
114	20250328	190800	785431500	13600	13600	13600	13600	0
115	20250328	190700	785431500	13600	13600	13600	13600	0
116	20250328	190600	785431500	13600	13600	13600	13600	0
117	20250328	190500	785431500	13600	13600	13600	13600	0
118	20250328	190400	785431500	13600	13600	13600	13600	0
119	20250328	190300	785431500	13600	13600	13600	13600	0
120	20250328	190200	785431500	13600	13600	13600	13600	0
121	20250328	190100	785431500	13600	13600	13600	13600	0
122	20250328	190000	785431500	13600	13600	13600	13600	937
123	20250328	185900	785431500	13600	13600	13600	13600	0
124	20250328	185800	785431500	13600	13600	13600	13600	0
125	20250328	185700	785431500	13600	13600	13600	13600	0
126	20250328	185600	785431500	13600	13600	13600	13600	0
127	20250328	185500	785431500	13600	13600	13600	13600	0
128	20250328	185400	785431500	13600	13600	13600	13600	0
129	20250328	185300	785431500	13600	13600	13600	13600	0
130	20250328	185200	785431500	13600	13600	13600	13600	0
131	20250328	185100	785431500	13600	13600	13600	13600	0
132	20250328	185000	785431500	13600	13600	13600	13600	0
133	20250328	184900	785431500	13600	13600	13600	13600	0
134	20250328	184800	785431500	13600	13600	13600	13600	0
135	20250328	184700	785431500	13600	13600	13600	13600	0
136	20250328	184600	785431500	13600	13600	13600	13600	0
137	20250328	184500	785431500	13600	13600	13600	13600	0
138	20250328	184400	785431500	13600	13600	13600	13600	0
139	20250328	184300	785431500	13600	13600	13600	13600	0
140	20250328	184200	785431500	13600	13600	13600	13600	0
141	20250328	184100	785431500	13600	13600	13600	13600	0
142	20250328	184000	785431500	13600	13600	13600	13600	0
143	20250328	183900	785431500	13600	13600	13600	13600	0
144	20250328	183800	785431500	13600	13600	13600	13600	0
145	20250328	183700	785431500	13600	13600	13600	13600	0
146	20250328	183600	785431500	13600	13600	13600	13600	0
147	20250328	183500	785431500	13600	13600	13600	13600	0
148	20250328	183400	785431500	13600	13600	13600	13600	0
149	20250328	183300	785431500	13600	13600	13600	13600	0
150	20250328	183200	785431500	13600	13600	13600	13600	0
151	20250328	183100	785431500	13600	13600	13600	13600	0
152	20250328	183000	785431500	13600	13600	13600	13600	937
153	20250328	182900	785431500	13600	13600	13600	13600	0
154	20250328	182800	785431500	13600	13600	13600	13600	0
155	20250328	182700	785431500	13600	13600	13600	13600	0
156	20250328	182600	785431500	13600	13600	13600	13600	0
157	20250328	182500	785431500	13600	13600	13600	13600	0
158	20250328	182400	785431500	13600	13600	13600	13600	0
159	20250328	182300	785431500	13600	13600	13600	13600	0
160	20250328	182200	785431500	13600	13600	13600	13600	0
161	20250328	182100	785431500	13600	13600	13600	13600	0
162	20250328	182000	785431500	13600	13600	13600	13600	0
163	20250328	181900	785431500	13600	13600	13600	13600	0
164	20250328	181800	785431500	13600	13600	13600	13600	0
165	20250328	181700	785431500	13600	13600	13600	13600	0
166	20250328	181600	785431500	13600	13600	13600	13600	0
167	20250328	181500	785431500	13600	13600	13600	13600	0
168	20250328	181400	785431500	13600	13600	13600	13600	0
169	20250328	181300	785431500	13600	13600	13600	13600	0
170	20250328	181200	785431500	13600	13600	13600	13600	0
171	20250328	181100	785431500	13600	13600	13600	13600	0
172	20250328	181000	785431500	13600	13600	13600	13600	0
173	20250328	180900	785431500	13600	13600	13600	13600	0
174	20250328	180800	785431500	13600	13600	13600	13600	0
175	20250328	180700	785431500	13600	13600	13600	13600	0
176	20250328	180600	785431500	13600	13600	13600	13600	0
177	20250328	180500	785431500	13600	13600	13600	13600	0
178	20250328	180400	785431500	13600	13600	13600	13600	0
179	20250328	180300	785431500	13600	13600	13600	13600	0
180	20250328	180200	785431500	13600	13600	13600	13600	0
181	20250328	180100	785431500	13600	13600	13600	13600	0
182	20250328	180000	785431500	13600	13600	13600	13600	937
183	20250328	175900	785431500	13600	13600	13600	13600	0
184	20250328	175800	785431500	13600	13600	13600	13600	0
185	20250328	175700	785431500	13600	13600	13600	13600	0
186	20250328	175600	785431500	13600	13600	13600	13600	0
187	20250328	175500	785431500	13600	13600	13600	13600	0
188	20250328	175400	785431500	13600	13600	13600	13600	0
189	20250328	175300	785431500	13600	13600	13600	13600	0
190	20250328	175200	785431500	13600	13600	13600	13600	0
191	20250328	175100	785431500	13600	13600	13600	13600	0
192	20250328	175000	785431500	13600	13600	13600	13600	0
193	20250328	174900	785431500	13600	13600	13600	13600	0
194	20250328	174800	785431500	13600	13600	13600	13600	0
195	20250328	174700	785431500	13600	13600	13600	13600	0
196	20250328	174600	785431500	13600	13600	13600	13600	0
197	20250328	174500	785431500	13600	13600	13600	13600	0
198	20250328	174400	785431500	13600	13600	13600	13600	0
199	20250328	174300	785431500	13600	13600	13600	13600	0
200	20250328	174200	785431500	13600	13600	13600	13600	0
201	20250328	174100	785431500	13600	13600	13600	13600	0
202	20250328	174000	785431500	13600	13600	13600	13600	0
203	20250328	173900	785431500	13600	13600	13600	13600	0
204	20250328	173800	785431500	13600	13600	13600	13600	0
205	20250328	173700	785431500	13600	13600	13600	13600	0
206	20250328	173600	785431500	13600	13600	13600	13600	0
207	20250328	173500	785431500	13600	13600	13600	13600	0
208	20250328	173400	785431500	13600	13600	13600	13600	0
209	20250328	173300	785431500	13600	13600	13600	13600	0
210	20250328	173200	785431500	13600	13600	13600	13600	0
211	20250328	173100	785431500	13600	13600	13600	13600	0
212	20250328	173000	785431500	13600	13600	13600	13600	937
213	20250328	172900	785431500	13600	13600	13600	13600	0
214	20250328	172800	785431500	13600	13600	13600	13600	0
215	20250328	172700	785431500	13600	13600	13600	13600	0
216	20250328	172600	785431500	13600	13600	13600	13600	0
217	20250328	172500	785431500	13600	13600	13600	13600	0
218	20250328	172400	785431500	13600	13600	13600	13600	0
219	20250328	172300	785431500	13600	13600	13600	13600	0
220	20250328	172200	785431500	13600	13600	13600	13600	0
221	20250328	172100	785431500	13600	13600	13600	13600	0
222	20250328	172000	785431500	13600	13600	13600	13600	0
223	20250328	171900	785431500	13600	13600	13600	13600	0
224	20250328	171800	785431500	13600	13600	13600	13600	0
225	20250328	171700	785431500	13600	13600	13600	13600	0
226	20250328	171600	785431500	13600	13600	13600	13600	0
227	20250328	171500	785431500	13600	13600	13600	13600	0
228	20250328	171400	785431500	13600	13600	13600	13600	0
229	20250328	171300	785431500	13600	13600	13600	13600	0
230	20250328	171200	785431500	13600	13600	13600	13600	0
231	20250328	171100	785431500	13600	13600	13600	13600	0
232	20250328	171000	785431500	13600	13600	13600	13600	0
233	20250328	170900	785431500	13600	13600	13600	13600	0
234	20250328	170800	785431500	13600	13600	13600	13600	0
235	20250328	170700	785431500	13600	13600	13600	13600	0
236	20250328	170600	785431500	13600	13600	13600	13600	0
237	20250328	170500	785431500	13600	13600	13600	13600	0
238	20250328	170400	785431500	13600	13600	13600	13600	0
239	20250328	170300	785431500	13600	13600	13600	13600	0
240	20250328	170200	785431500	13600	13600	13600	13600	0
241	20250328	170100	785431500	13600	13600	13600	13600	0
242	20250328	170000	785431500	13600	13600	13600	13600	937
243	20250328	165900	785431500	13600	13600	13600	13600	0
244	20250328	165800	785431500	13600	13600	13600	13600	0
245	20250328	165700	785431500	13600	13600	13600	13600	0
246	20250328	165600	785431500	13600	13600	13600	13600	0
247	20250328	165500	785431500	13600	13600	13600	13600	0
248	20250328	165400	785431500	13600	13600	13600	13600	0
249	20250328	165300	785431500	13600	13600	13600	13600	0
250	20250328	165200	785431500	13600	13600	13600	13600	0
251	20250328	165100	785431500	13600	13600	13600	13600	0
252	20250328	165000	785431500	13600	13600	13600	13600	0
253	20250328	164900	785431500	13600	13600	13600	13600	0
254	20250328	164800	785431500	13600	13600	13600	13600	0
255	20250328	164700	785431500	13600	13600	13600	13600	0
256	20250328	164600	785431500	13600	13600	13600	13600	0
257	20250328	164500	785431500	13600	13600	13600	13600	0
258	20250328	164400	785431500	13600	13600	13600	13600	0
259	20250328	164300	785431500	13600	13600	13600	13600	0
260	20250328	164200	785431500	13600	13600	13600	13600	0
261	20250328	164100	785431500	13600	13600	13600	13600	0
262	20250328	164000	785431500	13600	13600	13600	13600	0
263	20250328	163900	785431500	13600	13600	13600	13600	0
264	20250328	163800	785431500	13600	13600	13600	13600	0
265	20250328	163700	785431500	13600	13600	13600	13600	0
266	20250328	163600	785431500	13600	13600	13600	13600	0
267	20250328	163500	785431500	13600	13600	13600	13600	0
268	20250328	163400	785431500	13600	13600	13600	13600	0
269	20250328	163300	785431500	13600	13600	13600	13600	0
270	20250328	163200	785431500	13600	13600	13600	13600	0
271	20250328	163100	785431500	13600	13600	13600	13600	0
272	20250328	163000	785431500	13600	13600	13600	13600	937
273	20250328	162900	785431500	13600	13600	13600	13600	0
274	20250328	162800	785431500	13600	13600	13600	13600	0
275	20250328	162700	785431500	13600	13600	13600	13600	0
276	20250328	162600	785431500	13600	13600	13600	13600	0
277	20250328	162500	785431500	13600	13600	13600	13600	0
278	20250328	162400	785431500	13600	13600	13600	13600	0
279	20250328	162300	785431500	13600	13600	13600	13600	0
280	20250328	162200	785431500	13600	13600	13600	13600	0
281	20250328	162100	785431500	13600	13600	13600	13600	0
282	20250328	162000	785431500	13600	13600	13600	13600	0
283	20250328	161900	785431500	13600	13600	13600	13600	0
284	20250328	161800	785431500	13600	13600	13600	13600	0
285	20250328	161700	785431500	13600	13600	13600	13600	0
286	20250328	161600	785431500	13600	13600	13600	13600	0
287	20250328	161500	785431500	13600	13600	13600	13600	0
288	20250328	161400	785431500	13600	13600	13600	13600	0
289	20250328	161300	785431500	13600	13600	13600	13600	0
290	20250328	161200	785431500	13600	13600	13600	13600	0
291	20250328	161100	785431500	13600	13600	13600	13600	0
292	20250328	161000	785431500	13600	13600	13600	13600	0
293	20250328	160900	785431500	13600	13600	13600	13600	0
294	20250328	160800	785431500	13600	13600	13600	13600	0
295	20250328	160700	785431500	13600	13600	13600	13600	0
296	20250328	160600	785431500	13600	13600	13600	13600	0
297	20250328	160500	785431500	13600	13600	13600	13600	0
298	20250328	160400	785431500	13600	13600	13600	13600	0
299	20250328	160300	785431500	13600	13600	13600	13600	0
300	20250328	160200	785431500	13600	13600	13600	13600	0
301	20250328	160100	785431500	13600	13600	13600	13600	0
302	20250328	160000	785431500	13600	13600	13600	13600	937
303	20250328	155900	785431500	13600	13600	13600	13600	0
304	20250328	155800	785431500	13600	13600	13600	13600	0
305	20250328	155700	785431500	13600	13600	13600	13600	0
306	20250328	155600	785431500	13600	13600	13600	13600	0
307	20250328	155500	785431500	13600	13600	13600	13600	0
308	20250328	155400	785431500	13600	13600	13600	13600	0
309	20250328	155300	785431500	13600	13600	13600	13600	0
310	20250328	155200	785431500	13600	13600	13600	13600	0
311	20250328	155100	785431500	13600	13600	13600	13600	0
312	20250328	155000	785431500	13600	13600	13600	13600	0
313	20250328	154900	785431500	13600	13600	13600	13600	0
314	20250328	154800	785431500	13600	13600	13600	13600	0
315	20250328	154700	785431500	13600	13600	13600	13600	0
316	20250328	154600	785431500	13600	13600	13600	13600	0
317	20250328	154500	785431500	13600	13600	13600	13600	0
318	20250328	154400	785431500	13600	13600	13600	13600	0
319	20250328	154300	785431500	13600	13600	13600	13600	0
320	20250328	154200	785431500	13600	13600	13600	13600	0
321	20250328	154100	785431500	13600	13600	13600	13600	0
322	20250328	154000	785431500	13600	13600	13600	13600	0
323	20250328	153900	785431500	13600	13600	13600	13600	0
324	20250328	153800	785431500	13600	13600	13600	13600	0
325	20250328	153700	785431500	13600	13600	13600	13600	0
326	20250328	153600	785431500	13600	13600	13600	13600	0
327	20250328	153500	785431500	13600	13600	13600	13600	0
328	20250328	153400	785431500	13600	13600	13600	13600	0
329	20250328	153300	785431500	13600	13600	13600	13600	0
330	20250328	153200	785431500	13600	13600	13600	13600	0
331	20250328	153100	785431500	13600	13600	13600	13600	0
332	20250328	153000	785431500	13600	13600	13600	13600	1874
333	20250328	152900	772688300	13510	13510	13510	13510	0
334	20250328	152800	772688300	13510	13510	13510	13510	0
335	20250328	152700	772688300	13510	13510	13510	13510	0
336	20250328	152600	772688300	13510	13510	13510	13510	0
337	20250328	152500	772688300	13510	13510	13510	13510	0
338	20250328	152400	772688300	13510	13510	13510	13510	0
339	20250328	152300	772688300	13510	13510	13510	13510	0
340	20250328	152200	772688300	13510	13510	13510	13510	0
341	20250328	152100	772688300	13510	13510	13510	13510	0
342	20250328	152000	772688300	13510	13510	13510	13510	0
343	20250328	151900	772688300	13510	13530	13540	13500	151
344	20250328	151800	770644800	13500	13500	13530	13500	484
345	20250328	151700	764110300	13500	13510	13520	13500	490
346	20250328	151600	757488820	13510	13510	13520	13510	323
347	20250328	151500	753125020	13510	13540	13540	13510	59
348	20250328	151400	752327790	13540	13540	13540	13540	2
349	20250328	151300	752300710	13520	13520	13540	13520	12
350	20250328	151200	752138430	13540	13520	13540	13520	101
351	20250328	151100	750772150	13520	13530	13530	13510	101
352	20250328	151000	749406630	13510	13510	13530	13510	22
353	20250328	150900	749109370	13510	13540	13540	13510	200
354	20250328	150800	746407290	13540	13530	13540	13530	155
355	20250328	150700	744310130	13530	13540	13540	13530	47
356	20250328	150600	743673910	13540	13520	13560	13520	552
357	20250328	150500	736203780	13520	13510	13520	13510	6
358	20250328	150400	736122680	13520	13550	13550	13500	2490
359	20250328	150300	702478430	13540	13540	13540	13540	41
360	20250328	150200	701923290	13530	13540	13540	13530	247
361	20250328	150100	698578920	13540	13550	13550	13540	520
362	20250328	150000	691538110	13550	13540	13550	13540	193
363	20250328	145900	688924720	13540	13540	13540	13540	48
364	20250328	145800	688274800	13540	13560	13560	13540	62
365	20250328	145700	687434880	13570	13550	13570	13550	138
366	20250328	145600	685564200	13550	13550	13550	13550	100
367	20250328	145500	684209200	13550	13550	13550	13550	21
368	20250328	145400	683924650	13550	13550	13560	13550	15
369	20250328	145300	683721310	13550	13550	13550	13550	302
370	20250328	145200	679629210	13550	13550	13550	13550	10
371	20250328	145100	679493710	13540	13540	13540	13540	5
372	20250328	145000	679426010	13550	13550	13550	13550	38
373	20250328	144900	678911110	13540	13550	13550	13540	24
374	20250328	144800	678586130	13550	13550	13550	13550	90
375	20250328	144700	677366630	13560	13550	13560	13550	7
376	20250328	144600	677271760	13560	13550	13560	13550	20
377	20250328	144500	677000660	13550	13550	13550	13540	96
378	20250328	144400	675699870	13550	13540	13550	13540	241
379	20250328	144300	672434330	13540	13550	13550	13540	121
380	20250328	144200	670795800	13560	13550	13560	13550	10
381	20250328	144100	670660290	13560	13560	13560	13560	4
382	20250328	144000	670606050	13560	13550	13560	13550	48
383	20250328	143900	669955250	13550	13550	13550	13550	5
384	20250328	143800	669887500	13560	13550	13560	13550	34
385	20250328	143700	669426600	13560	13560	13560	13560	10
386	20250328	143600	669291000	13560	13550	13560	13550	95
387	20250328	143500	668003550	13550	13550	13550	13550	28
388	20250328	143400	667624150	13550	13550	13550	13550	100
389	20250328	143300	666269150	13550	13550	13550	13550	100
390	20250328	143200	664914150	13550	13540	13550	13540	111
391	20250328	143100	663410220	13540	13540	13540	13540	153
392	20250328	143000	661338600	13540	13550	13550	13540	227
393	20250328	142900	658262760	13550	13550	13550	13550	108
394	20250328	142800	656799360	13560	13560	13560	13560	6
395	20250328	142700	656718000	13560	13560	13560	13560	407
396	20250328	142600	651199080	13560	13560	13560	13560	0
397	20250328	142500	651199080	13560	13560	13570	13560	44
398	20250328	142400	650602290	13570	13550	13570	13550	676
399	20250328	142300	641440150	13560	13560	13560	13560	1
400	20250328	142200	641426590	13560	13560	13560	13560	0
401	20250328	142100	641426590	13560	13560	13560	13560	98
402	20250328	142000	640097710	13560	13560	13560	13560	130
403	20250328	141900	638334910	13550	13560	13560	13550	13
404	20250328	141800	638158740	13560	13560	13560	13560	26
405	20250328	141700	637806180	13560	13560	13560	13560	8
406	20250328	141600	637697700	13560	13560	13560	13560	19
407	20250328	141500	637440060	13560	13560	13560	13560	36
408	20250328	141400	636951900	13560	13560	13570	13560	109
409	20250328	141300	635473850	13550	13560	13560	13550	90
410	20250328	141200	634254160	13560	13570	13570	13560	51
411	20250328	141100	633562170	13560	13560	13560	13560	200
412	20250328	141000	630850170	13560	13560	13560	13550	486
413	20250328	140900	624263010	13560	13550	13560	13550	261
414	20250328	140800	620725880	13560	13550	13560	13550	385
415	20250328	140700	615508280	13550	13550	13550	13550	220
416	20250328	140600	612527280	13550	13550	13550	13550	2
417	20250328	140500	612500180	13540	13540	13540	13540	6
418	20250328	140400	612418940	13540	13560	13560	13540	1037
419	20250328	140300	598369440	13560	13560	13560	13560	0
420	20250328	140200	598369440	13560	13560	13560	13560	50
421	20250328	140100	597691440	13560	13560	13560	13560	258
422	20250328	140000	594192960	13570	13570	13570	13570	32
423	20250328	135900	593758720	13560	13560	13560	13560	0
424	20250328	135800	593758720	13560	13560	13560	13560	63
425	20250328	135700	592904440	13560	13560	13560	13560	146
426	20250328	135600	590924680	13560	13570	13570	13560	539
427	20250328	135500	583615820	13570	13560	13570	13560	79
428	20250328	135400	582544280	13570	13570	13570	13570	1
429	20250328	135300	582530710	13570	13560	13570	13560	2
430	20250328	135200	582503580	13570	13570	13570	13570	40
431	20250328	135100	581960780	13570	13570	13570	13570	0
432	20250328	135000	581960780	13570	13570	13570	13570	53
433	20250328	134900	581241570	13570	13570	13570	13570	108
434	20250328	134800	579776010	13570	13570	13570	13570	46
435	20250328	134700	579151790	13570	13570	13570	13570	69
436	20250328	134600	578215460	13580	13580	13580	13580	1
437	20250328	134500	578201880	13580	13570	13580	13570	28
438	20250328	134400	577821650	13580	13580	13580	13580	1
439	20250328	134300	577808070	13580	13570	13580	13570	115
440	20250328	134200	576247470	13570	13570	13570	13570	15
441	20250328	134100	576043920	13570	13570	13570	13570	0
442	20250328	134000	576043920	13570	13570	13580	13570	59
443	20250328	133900	575243240	13570	13590	13590	13570	98
444	20250328	133800	573912480	13590	13570	13600	13570	198
445	20250328	133700	571224060	13570	13570	13570	13570	0
446	20250328	133600	571224060	13570	13570	13570	13570	150
447	20250328	133500	569188560	13570	13570	13570	13570	24
448	20250328	133400	568862880	13570	13570	13570	13570	12
449	20250328	133300	568700040	13570	13570	13570	13570	98
450	20250328	133200	567370180	13570	13570	13570	13570	6
451	20250328	133100	567288760	13570	13580	13580	13570	525
452	20250328	133000	560162990	13570	13575	13575	13570	100
453	20250328	132900	558805985	13580	13580	13580	13580	2
454	20250328	132800	558778825	13580	13580	13580	13580	100
455	20250328	132700	557420825	13570	13580	13580	13570	70
456	20250328	132600	556470325	13570	13580	13580	13570	639
457	20250328	132500	547799085	13580	13580	13580	13580	101
458	20250328	132400	546427505	13580	13580	13580	13580	30
459	20250328	132300	546020105	13570	13570	13570	13570	0
460	20250328	132200	546020105	13570	13570	13570	13570	27
461	20250328	132100	545653715	13580	13580	13580	13580	5
462	20250328	132000	545585815	13570	13570	13570	13570	0
463	20250328	131900	545585815	13570	13570	13570	13570	369
464	20250328	131800	540578485	13570	13570	13570	13570	136
465	20250328	131700	538732965	13570	13570	13570	13570	259
466	20250328	131600	535218335	13570	13570	13570	13570	0
467	20250328	131500	535218335	13570	13570	13570	13570	24
468	20250328	131400	534892655	13570	13570	13580	13570	341
469	20250328	131300	530265215	13580	13580	13580	13580	0
470	20250328	131200	530265215	13580	13580	13580	13580	49
471	20250328	131100	529599795	13570	13580	13580	13570	157
472	20250328	131000	527468685	13580	13590	13590	13580	540
473	20250328	130900	520135395	13590	13590	13590	13590	100
474	20250328	130800	518776395	13590	13590	13590	13590	1
475	20250328	130700	518762805	13600	13600	13600	13600	0
476	20250328	130600	518762805	13600	13600	13600	13600	0
477	20250328	130500	518762805	13600	13600	13600	13600	0
478	20250328	130400	518762805	13600	13600	13600	13600	25
479	20250328	130300	518422805	13590	13590	13600	13590	35
480	20250328	130200	517947135	13610	13610	13610	13610	0
481	20250328	130100	517947135	13610	13590	13610	13590	35
482	20250328	130000	517471465	13590	13610	13610	13590	53
483	20250328	125900	516751175	13590	13590	13590	13590	89
484	20250328	125800	515541665	13610	13590	13620	13590	128
485	20250328	125700	513800365	13590	13590	13590	13590	141
486	20250328	125600	511884175	13590	13590	13590	13590	29
487	20250328	125500	511490065	13590	13590	13590	13590	15
488	20250328	125400	511286215	13590	13590	13590	13590	155
489	20250328	125300	509179765	13580	13590	13590	13580	5
490	20250328	125200	509111835	13600	13600	13600	13600	0
491	20250328	125100	509111835	13600	13590	13600	13590	226
492	20250328	125000	506040205	13600	13600	13600	13600	19
493	20250328	124900	505781805	13600	13590	13600	13590	37
494	20250328	124800	505278805	13590	13590	13590	13590	2
495	20250328	124700	505251625	13590	13590	13590	13590	55
496	20250328	124600	504504175	13590	13600	13600	13590	34
497	20250328	124500	504042105	13600	13610	13610	13600	14
498	20250328	124400	503851595	13590	13590	13610	13580	124
499	20250328	124300	502166395	13580	13600	13600	13580	488
500	20250328	124200	495534455	13610	13610	13610	13610	0
501	20250328	124100	495534455	13610	13600	13610	13600	65
502	20250328	124000	494650205	13600	13600	13600	13600	135
503	20250328	123900	492814205	13600	13600	13600	13600	1
504	20250328	123800	492800605	13600	13600	13600	13600	5
505	20250328	123700	492732605	13600	13600	13600	13600	11
506	20250328	123600	492583005	13600	13600	13600	13600	0
507	20250328	123500	492583005	13600	13620	13620	13600	486
508	20250328	123400	485966445	13620	13630	13630	13620	74
509	20250328	123300	484958545	13630	13630	13630	13630	11
510	20250328	123200	484808615	13630	13630	13630	13630	0
511	20250328	123100	484808615	13630	13630	13630	13630	0
512	20250328	123000	484808615	13630	13630	13630	13630	8
513	20250328	122900	484699575	13630	13630	13630	13630	9
514	20250328	122800	484576905	13630	13630	13630	13630	0
515	20250328	122700	484576905	13630	13630	13630	13630	0
516	20250328	122600	484576905	13630	13630	13630	13630	4
517	20250328	122500	484522385	13650	13650	13650	13640	198
518	20250328	122400	481819855	13650	13610	13650	13610	199
519	20250328	122300	479108565	13610	13600	13610	13600	623
520	20250328	122200	470634695	13610	13610	13610	13610	0
521	20250328	122100	470634695	13610	13610	13610	13610	10
522	20250328	122000	470498595	13600	13600	13600	13600	3
523	20250328	121900	470457795	13610	13610	13610	13610	7
524	20250328	121800	470362525	13610	13610	13610	13610	0
525	20250328	121700	470362525	13610	13610	13610	13610	4
526	20250328	121600	470308085	13600	13610	13610	13600	84
527	20250328	121500	469164865	13620	13620	13620	13620	8
528	20250328	121400	469055905	13615	13615	13615	13615	1
529	20250328	121300	469042290	13620	13620	13620	13620	10
530	20250328	121200	468906090	13610	13610	13610	13610	0
531	20250328	121100	468906090	13610	13610	13610	13610	23
532	20250328	121000	468593060	13620	13620	13620	13620	9
533	20250328	120900	468470480	13620	13620	13620	13620	9
534	20250328	120800	468347900	13620	13620	13620	13620	0
535	20250328	120700	468347900	13620	13610	13620	13610	135
536	20250328	120600	466510350	13610	13610	13610	13610	90
537	20250328	120500	465285450	13610	13610	13610	13610	2
538	20250328	120400	465258230	13600	13600	13600	13600	0
539	20250328	120300	465258230	13600	13600	13600	13600	0
540	20250328	120200	465258230	13600	13600	13600	13600	0
541	20250328	120100	465258230	13600	13600	13600	13600	0
542	20250328	120000	465258230	13600	13620	13630	13600	335
543	20250328	115900	460696410	13610	13610	13610	13610	0
544	20250328	115800	460696410	13610	13630	13650	13610	556
545	20250328	115700	453120970	13630	13630	13630	13630	0
546	20250328	115600	453120970	13630	13630	13630	13630	0
547	20250328	115500	453120970	13630	13620	13630	13620	18
548	20250328	115400	452875800	13620	13610	13620	13610	98
549	20250328	115300	451541790	13610	13610	13610	13610	0
550	20250328	115200	451541790	13610	13610	13610	13610	7
551	20250328	115100	451446520	13600	13600	13600	13600	0
552	20250328	115000	451446520	13600	13600	13600	13600	172
553	20250328	114900	449107320	13600	13600	13610	13600	182
554	20250328	114800	446631870	13610	13620	13620	13610	302
555	20250328	114700	442521340	13620	13620	13620	13620	0
556	20250328	114600	442521340	13620	13620	13620	13620	0
557	20250328	114500	442521340	13620	13610	13620	13610	15
558	20250328	114400	442317070	13620	13620	13620	13620	9
559	20250328	114300	442194490	13620	13610	13620	13610	8
560	20250328	114200	442085560	13620	13620	13620	13620	1
561	20250328	114100	442071940	13620	13620	13620	13620	1
562	20250328	114000	442058320	13620	13630	13630	13620	126
563	20250328	113900	440342190	13640	13640	13640	13640	0
564	20250328	113800	440342190	13640	13640	13640	13640	0
565	20250328	113700	440342190	13640	13640	13640	13640	9
566	20250328	113600	440219430	13630	13630	13630	13630	11
567	20250328	113500	440069500	13640	13630	13660	13630	91
568	20250328	113400	438828230	13630	13630	13630	13630	0
569	20250328	113300	438828230	13630	13630	13630	13630	0
570	20250328	113200	438828230	13630	13630	13630	13630	12
571	20250328	113100	438664670	13630	13630	13630	13630	79
572	20250328	113000	437587900	13630	13630	13630	13630	1
573	20250328	112900	437574270	13630	13630	13630	13630	0
574	20250328	112800	437574270	13630	13620	13630	13620	73
575	20250328	112700	436579900	13620	13620	13620	13620	0
576	20250328	112600	436579900	13620	13620	13620	13620	0
577	20250328	112500	436579900	13620	13620	13620	13620	32
578	20250328	112400	436144060	13620	13620	13620	13620	100
579	20250328	112300	434782060	13620	13620	13620	13620	1
580	20250328	112200	434768440	13610	13610	13610	13610	271
581	20250328	112100	431080130	13620	13620	13620	13620	242
582	20250328	112000	427784090	13630	13650	13650	13630	130
583	20250328	111900	426011180	13650	13650	13650	13650	0
584	20250328	111800	426011180	13650	13650	13650	13650	341
585	20250328	111700	421356530	13650	13650	13650	13650	50
586	20250328	111600	420674030	13650	13660	13660	13650	34
587	20250328	111500	420209620	13650	13670	13670	13650	529
588	20250328	111400	412988210	13670	13650	13670	13650	412
589	20250328	111300	407361170	13650	13650	13650	13650	35
590	20250328	111200	406883420	13660	13650	13660	13650	8
591	20250328	111100	406774210	13650	13660	13660	13650	12
592	20250328	111000	406610320	13650	13660	13660	13650	29
593	20250328	110900	406214280	13660	13660	13660	13660	5
594	20250328	110800	406145980	13660	13660	13660	13660	5
595	20250328	110700	406077680	13660	13650	13660	13650	50
596	20250328	110600	405395010	13660	13650	13660	13650	192
597	20250328	110500	402773830	13650	13660	13660	13650	8
598	20250328	110400	402664580	13650	13650	13650	13650	3
599	20250328	110300	402623630	13670	13670	13670	13670	0
600	20250328	110200	402623630	13670	13670	13670	13670	0
601	20250328	110100	402623630	13670	13670	13670	13670	0
602	20250328	110000	402623630	13670	13670	13670	13670	24
603	20250328	105900	402295550	13650	13660	13660	13650	61
604	20250328	105800	401462340	13680	13650	13680	13650	59
605	20250328	105700	400656590	13650	13650	13670	13650	331
606	20250328	105600	396134390	13660	13660	13660	13660	22
607	20250328	105500	395833870	13660	13660	13660	13650	16
608	20250328	105400	395615440	13660	13660	13660	13660	83
609	20250328	105300	394481660	13660	13660	13660	13660	56
610	20250328	105200	393716700	13650	13640	13650	13640	130
611	20250328	105100	391942490	13640	13640	13640	13640	46
612	20250328	105000	391315050	13640	13640	13640	13640	0
613	20250328	104900	391315050	13640	13650	13650	13640	441
614	20250328	104800	385299770	13640	13640	13640	13640	18
615	20250328	104700	385054250	13650	13650	13650	13650	2
616	20250328	104600	385026950	13650	13650	13650	13650	0
617	20250328	104500	385026950	13650	13660	13670	13650	155
618	20250328	104400	382909660	13670	13670	13670	13670	2
619	20250328	104300	382882320	13670	13660	13670	13660	45
620	20250328	104200	382267210	13670	13670	13670	13670	1
621	20250328	104100	382253540	13660	13650	13660	13650	103
622	20250328	104000	380846750	13640	13640	13650	13640	151
623	20250328	103900	378786300	13640	13660	13660	13640	231
624	20250328	103800	375635390	13650	13680	13680	13650	233
625	20250328	103700	372450960	13710	13650	13710	13640	1095
626	20250328	103600	357458750	13650	13650	13660	13650	54
627	20250328	103500	356721540	13650	13650	13660	13650	85
628	20250328	103400	355561100	13660	13660	13660	13660	6
629	20250328	103300	355479140	13660	13660	13660	13660	21
630	20250328	103200	355192280	13660	13650	13660	13650	126
631	20250328	103100	353471250	13650	13670	13670	13650	24
632	20250328	103000	353143440	13670	13650	13680	13650	197
633	20250328	102900	350452690	13650	13640	13650	13640	12
634	20250328	102800	350288990	13640	13640	13640	13640	13
635	20250328	102700	350111670	13640	13650	13650	13640	49
636	20250328	102600	349442970	13650	13650	13650	13650	0
637	20250328	102500	349442970	13650	13670	13670	13650	49
638	20250328	102400	348773300	13660	13650	13660	13650	95
639	20250328	102300	347476260	13650	13650	13650	13650	57
640	20250328	102200	346698210	13650	13650	13650	13650	42
641	20250328	102100	346124910	13630	13620	13630	13620	246
642	20250328	102000	342772090	13620	13640	13640	13620	391
643	20250328	101900	337439320	13640	13650	13650	13640	29
644	20250328	101800	337043680	13650	13660	13670	13650	314
645	20250328	101700	332753690	13650	13640	13650	13640	108
646	20250328	101600	331280220	13640	13630	13650	13630	185
647	20250328	101500	328757300	13620	13620	13620	13620	17
648	20250328	101400	328525760	13620	13620	13630	13620	51
649	20250328	101300	327831130	13600	13620	13620	13600	232
650	20250328	101200	324673900	13630	13630	13630	13630	0
651	20250328	101100	324673900	13630	13630	13630	13630	0
652	20250328	101000	324673900	13630	13630	13630	13630	0
653	20250328	100900	324673900	13630	13630	13630	13630	106
654	20250328	100800	323229120	13620	13620	13620	13620	0
655	20250328	100700	323229120	13620	13620	13620	13620	15
656	20250328	100600	323024820	13630	13610	13630	13610	148
657	20250328	100500	321009040	13610	13590	13610	13590	592
658	20250328	100400	312954380	13590	13600	13600	13590	885
659	20250328	100300	300925680	13610	13610	13610	13610	1
660	20250328	100200	300912070	13600	13600	13600	13600	37
661	20250328	100100	300408870	13600	13590	13600	13590	698
662	20250328	100000	290917500	13590	13590	13590	13590	15
663	20250328	095900	290713650	13590	13590	13590	13590	17
664	20250328	095800	290482620	13580	13580	13580	13580	46
665	20250328	095700	289857940	13580	13590	13590	13580	73
666	20250328	095600	288865890	13590	13580	13590	13580	245
667	20250328	095500	285536440	13570	13570	13590	13570	435
668	20250328	095400	279628130	13560	13560	13570	13560	587
669	20250328	095300	271665310	13580	13570	13580	13560	1416
670	20250328	095200	252451430	13580	13580	13580	13570	432
671	20250328	095100	246585220	13580	13580	13580	13580	5
672	20250328	095000	246517320	13580	13580	13580	13580	40
673	20250328	094900	245974120	13580	13590	13590	13580	439
674	20250328	094800	240008740	13590	13600	13600	13590	518
675	20250328	094700	232963970	13600	13600	13600	13600	38
676	20250328	094600	232447170	13600	13600	13600	13600	18
677	20250328	094500	232202370	13600	13620	13620	13600	101
678	20250328	094400	230827150	13600	13610	13610	13600	165
679	20250328	094300	228581510	13610	13640	13640	13610	28
680	20250328	094200	228200400	13640	13620	13640	13620	96
681	20250328	094100	226892640	13630	13620	13650	13620	95
682	20250328	094000	225598610	13600	13620	13670	13600	70
683	20250328	093900	224645660	13680	13600	13680	13580	448
684	20250328	093800	218552280	13600	13590	13600	13570	655
685	20250328	093700	209652780	13590	13610	13640	13590	314
686	20250328	093600	205380260	13610	13620	13630	13610	92
687	20250328	093500	204126980	13620	13610	13620	13610	160
688	20250328	093400	201947940	13610	13640	13640	13610	379
689	20250328	093300	196785890	13620	13630	13640	13620	15
690	20250328	093200	196581370	13630	13630	13640	13630	40
691	20250328	093100	196036120	13630	13640	13650	13630	46
692	20250328	093000	195409010	13640	13630	13640	13630	131
693	20250328	092900	193623350	13620	13620	13620	13620	15
694	20250328	092800	193419050	13620	13620	13630	13620	138
695	20250328	092700	191539440	13630	13630	13630	13630	16
696	20250328	092600	191321360	13630	13630	13640	13620	111
697	20250328	092500	189809300	13630	13640	13640	13630	23
698	20250328	092400	189495800	13640	13640	13660	13630	63
699	20250328	092300	188637060	13640	13680	13680	13640	324
700	20250328	092200	184209960	13710	13670	13710	13670	84
701	20250328	092100	183059480	13680	13620	13680	13620	697
702	20250328	092000	173552710	13610	13600	13620	13600	127
703	20250328	091900	171823680	13600	13600	13600	13600	249
704	20250328	091800	168437280	13600	13620	13620	13600	954
705	20250328	091700	155460590	13620	13620	13620	13620	44
706	20250328	091600	154861310	13620	13630	13630	13620	522
707	20250328	091500	147748230	13640	13650	13650	13630	236
708	20250328	091400	144529020	13660	13650	13660	13650	80
709	20250328	091300	143436840	13650	13650	13650	13640	20
710	20250328	091200	143163920	13630	13630	13630	13630	0
711	20250328	091100	143163920	13630	13650	13680	13630	416
712	20250328	091000	137487500	13640	13680	13700	13640	319
713	20250328	090900	133133360	13680	13690	13700	13650	2912
714	20250328	090800	93283460	13690	13710	13710	13690	684
715	20250328	090700	83912710	13710	13710	13730	13710	510
716	20250328	090600	76918460	13710	13730	13740	13710	509
717	20250328	090500	69935100	13730	13720	13750	13720	72
718	20250328	090400	68947000	13720	13740	13740	13720	1025
719	20250328	090300	54877310	13760	13790	13790	13730	293
720	20250328	090200	50848430	13800	13810	13810	13800	18
721	20250328	090100	50600020	13780	13860	13860	13750	2265
722	20250328	090000	19316000	13860	13900	13900	13850	1391