KissMeData/145990/min/candle-20240328.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240328	195900	3646458900	53400	53400	53400	53400	2114
3	20240328	195800	3646458900	53400	53400	53400	53400	0
4	20240328	195700	3646458900	53400	53400	53400	53400	0
5	20240328	195600	3646458900	53400	53400	53400	53400	0
6	20240328	195500	3646458900	53400	53400	53400	53400	0
7	20240328	195400	3646458900	53400	53400	53400	53400	0
8	20240328	195300	3646458900	53400	53400	53400	53400	0
9	20240328	195200	3646458900	53400	53400	53400	53400	0
10	20240328	195100	3646458900	53400	53400	53400	53400	0
11	20240328	195000	3646458900	53400	53400	53400	53400	0
12	20240328	194900	3646458900	53400	53400	53400	53400	0
13	20240328	194800	3646458900	53400	53400	53400	53400	0
14	20240328	194700	3646458900	53400	53400	53400	53400	0
15	20240328	194600	3646458900	53400	53400	53400	53400	0
16	20240328	194500	3646458900	53400	53400	53400	53400	0
17	20240328	194400	3646458900	53400	53400	53400	53400	0
18	20240328	194300	3646458900	53400	53400	53400	53400	0
19	20240328	194200	3646458900	53400	53400	53400	53400	0
20	20240328	194100	3646458900	53400	53400	53400	53400	0
21	20240328	194000	3646458900	53400	53400	53400	53400	0
22	20240328	193900	3646458900	53400	53400	53400	53400	0
23	20240328	193800	3646458900	53400	53400	53400	53400	0
24	20240328	193700	3646458900	53400	53400	53400	53400	0
25	20240328	193600	3646458900	53400	53400	53400	53400	0
26	20240328	193500	3646458900	53400	53400	53400	53400	0
27	20240328	193400	3646458900	53400	53400	53400	53400	0
28	20240328	193300	3646458900	53400	53400	53400	53400	0
29	20240328	193200	3646458900	53400	53400	53400	53400	0
30	20240328	193100	3646458900	53400	53400	53400	53400	0
31	20240328	193000	3646458900	53400	53400	53400	53400	0
32	20240328	192900	3646458900	53400	53400	53400	53400	2114
33	20240328	192800	3646458900	53400	53400	53400	53400	0
34	20240328	192700	3646458900	53400	53400	53400	53400	0
35	20240328	192600	3646458900	53400	53400	53400	53400	0
36	20240328	192500	3646458900	53400	53400	53400	53400	0
37	20240328	192400	3646458900	53400	53400	53400	53400	0
38	20240328	192300	3646458900	53400	53400	53400	53400	0
39	20240328	192200	3646458900	53400	53400	53400	53400	0
40	20240328	192100	3646458900	53400	53400	53400	53400	0
41	20240328	192000	3646458900	53400	53400	53400	53400	0
42	20240328	191900	3646458900	53400	53400	53400	53400	0
43	20240328	191800	3646458900	53400	53400	53400	53400	0
44	20240328	191700	3646458900	53400	53400	53400	53400	0
45	20240328	191600	3646458900	53400	53400	53400	53400	0
46	20240328	191500	3646458900	53400	53400	53400	53400	0
47	20240328	191400	3646458900	53400	53400	53400	53400	0
48	20240328	191300	3646458900	53400	53400	53400	53400	0
49	20240328	191200	3646458900	53400	53400	53400	53400	0
50	20240328	191100	3646458900	53400	53400	53400	53400	0
51	20240328	191000	3646458900	53400	53400	53400	53400	0
52	20240328	190900	3646458900	53400	53400	53400	53400	0
53	20240328	190800	3646458900	53400	53400	53400	53400	0
54	20240328	190700	3646458900	53400	53400	53400	53400	0
55	20240328	190600	3646458900	53400	53400	53400	53400	0
56	20240328	190500	3646458900	53400	53400	53400	53400	0
57	20240328	190400	3646458900	53400	53400	53400	53400	0
58	20240328	190300	3646458900	53400	53400	53400	53400	0
59	20240328	190200	3646458900	53400	53400	53400	53400	0
60	20240328	190100	3646458900	53400	53400	53400	53400	0
61	20240328	190000	3646458900	53400	53400	53400	53400	0
62	20240328	185900	3646458900	53400	53400	53400	53400	2114
63	20240328	185800	3646458900	53400	53400	53400	53400	0
64	20240328	185700	3646458900	53400	53400	53400	53400	0
65	20240328	185600	3646458900	53400	53400	53400	53400	0
66	20240328	185500	3646458900	53400	53400	53400	53400	0
67	20240328	185400	3646458900	53400	53400	53400	53400	0
68	20240328	185300	3646458900	53400	53400	53400	53400	0
69	20240328	185200	3646458900	53400	53400	53400	53400	0
70	20240328	185100	3646458900	53400	53400	53400	53400	0
71	20240328	185000	3646458900	53400	53400	53400	53400	0
72	20240328	184900	3646458900	53400	53400	53400	53400	0
73	20240328	184800	3646458900	53400	53400	53400	53400	0
74	20240328	184700	3646458900	53400	53400	53400	53400	0
75	20240328	184600	3646458900	53400	53400	53400	53400	0
76	20240328	184500	3646458900	53400	53400	53400	53400	0
77	20240328	184400	3646458900	53400	53400	53400	53400	0
78	20240328	184300	3646458900	53400	53400	53400	53400	0
79	20240328	184200	3646458900	53400	53400	53400	53400	0
80	20240328	184100	3646458900	53400	53400	53400	53400	0
81	20240328	184000	3646458900	53400	53400	53400	53400	0
82	20240328	183900	3646458900	53400	53400	53400	53400	0
83	20240328	183800	3646458900	53400	53400	53400	53400	0
84	20240328	183700	3646458900	53400	53400	53400	53400	0
85	20240328	183600	3646458900	53400	53400	53400	53400	0
86	20240328	183500	3646458900	53400	53400	53400	53400	0
87	20240328	183400	3646458900	53400	53400	53400	53400	0
88	20240328	183300	3646458900	53400	53400	53400	53400	0
89	20240328	183200	3646458900	53400	53400	53400	53400	0
90	20240328	183100	3646458900	53400	53400	53400	53400	0
91	20240328	183000	3646458900	53400	53400	53400	53400	0
92	20240328	182900	3646458900	53400	53400	53400	53400	2114
93	20240328	182800	3646458900	53400	53400	53400	53400	0
94	20240328	182700	3646458900	53400	53400	53400	53400	0
95	20240328	182600	3646458900	53400	53400	53400	53400	0
96	20240328	182500	3646458900	53400	53400	53400	53400	0
97	20240328	182400	3646458900	53400	53400	53400	53400	0
98	20240328	182300	3646458900	53400	53400	53400	53400	0
99	20240328	182200	3646458900	53400	53400	53400	53400	0
100	20240328	182100	3646458900	53400	53400	53400	53400	0
101	20240328	182000	3646458900	53400	53400	53400	53400	0
102	20240328	181900	3646458900	53400	53400	53400	53400	0
103	20240328	181800	3646458900	53400	53400	53400	53400	0
104	20240328	181700	3646458900	53400	53400	53400	53400	0
105	20240328	181600	3646458900	53400	53400	53400	53400	0
106	20240328	181500	3646458900	53400	53400	53400	53400	0
107	20240328	181400	3646458900	53400	53400	53400	53400	0
108	20240328	181300	3646458900	53400	53400	53400	53400	0
109	20240328	181200	3646458900	53400	53400	53400	53400	0
110	20240328	181100	3646458900	53400	53400	53400	53400	0
111	20240328	181000	3646458900	53400	53400	53400	53400	0
112	20240328	180900	3646458900	53400	53400	53400	53400	0
113	20240328	180800	3646458900	53400	53400	53400	53400	0
114	20240328	180700	3646458900	53400	53400	53400	53400	0
115	20240328	180600	3646458900	53400	53400	53400	53400	0
116	20240328	180500	3646458900	53400	53400	53400	53400	0
117	20240328	180400	3646458900	53400	53400	53400	53400	0
118	20240328	180300	3646458900	53400	53400	53400	53400	0
119	20240328	180200	3646458900	53400	53400	53400	53400	0
120	20240328	180100	3646458900	53400	53400	53400	53400	0
121	20240328	180000	3646458900	53400	53400	53400	53400	0
122	20240328	175900	3646458900	53400	53400	53400	53400	2114
123	20240328	175800	3646458900	53400	53400	53400	53400	0
124	20240328	175700	3646458900	53400	53400	53400	53400	0
125	20240328	175600	3646458900	53400	53400	53400	53400	0
126	20240328	175500	3646458900	53400	53400	53400	53400	0
127	20240328	175400	3646458900	53400	53400	53400	53400	0
128	20240328	175300	3646458900	53400	53400	53400	53400	0
129	20240328	175200	3646458900	53400	53400	53400	53400	0
130	20240328	175100	3646458900	53400	53400	53400	53400	0
131	20240328	175000	3646458900	53400	53400	53400	53400	0
132	20240328	174900	3646458900	53400	53400	53400	53400	0
133	20240328	174800	3646458900	53400	53400	53400	53400	0
134	20240328	174700	3646458900	53400	53400	53400	53400	0
135	20240328	174600	3646458900	53400	53400	53400	53400	0
136	20240328	174500	3646458900	53400	53400	53400	53400	0
137	20240328	174400	3646458900	53400	53400	53400	53400	0
138	20240328	174300	3646458900	53400	53400	53400	53400	0
139	20240328	174200	3646458900	53400	53400	53400	53400	0
140	20240328	174100	3646458900	53400	53400	53400	53400	0
141	20240328	174000	3646458900	53400	53400	53400	53400	0
142	20240328	173900	3646458900	53400	53400	53400	53400	0
143	20240328	173800	3646458900	53400	53400	53400	53400	0
144	20240328	173700	3646458900	53400	53400	53400	53400	0
145	20240328	173600	3646458900	53400	53400	53400	53400	0
146	20240328	173500	3646458900	53400	53400	53400	53400	0
147	20240328	173400	3646458900	53400	53400	53400	53400	0
148	20240328	173300	3646458900	53400	53400	53400	53400	0
149	20240328	173200	3646458900	53400	53400	53400	53400	0
150	20240328	173100	3646458900	53400	53400	53400	53400	0
151	20240328	173000	3646458900	53400	53400	53400	53400	0
152	20240328	172900	3646458900	53400	53400	53400	53400	2114
153	20240328	172800	3646458900	53400	53400	53400	53400	0
154	20240328	172700	3646458900	53400	53400	53400	53400	0
155	20240328	172600	3646458900	53400	53400	53400	53400	0
156	20240328	172500	3646458900	53400	53400	53400	53400	0
157	20240328	172400	3646458900	53400	53400	53400	53400	0
158	20240328	172300	3646458900	53400	53400	53400	53400	0
159	20240328	172200	3646458900	53400	53400	53400	53400	0
160	20240328	172100	3646458900	53400	53400	53400	53400	0
161	20240328	172000	3646458900	53400	53400	53400	53400	0
162	20240328	171900	3646458900	53400	53400	53400	53400	0
163	20240328	171800	3646458900	53400	53400	53400	53400	0
164	20240328	171700	3646458900	53400	53400	53400	53400	0
165	20240328	171600	3646458900	53400	53400	53400	53400	0
166	20240328	171500	3646458900	53400	53400	53400	53400	0
167	20240328	171400	3646458900	53400	53400	53400	53400	0
168	20240328	171300	3646458900	53400	53400	53400	53400	0
169	20240328	171200	3646458900	53400	53400	53400	53400	0
170	20240328	171100	3646458900	53400	53400	53400	53400	0
171	20240328	171000	3646458900	53400	53400	53400	53400	0
172	20240328	170900	3646458900	53400	53400	53400	53400	0
173	20240328	170800	3646458900	53400	53400	53400	53400	0
174	20240328	170700	3646458900	53400	53400	53400	53400	0
175	20240328	170600	3646458900	53400	53400	53400	53400	0
176	20240328	170500	3646458900	53400	53400	53400	53400	0
177	20240328	170400	3646458900	53400	53400	53400	53400	0
178	20240328	170300	3646458900	53400	53400	53400	53400	0
179	20240328	170200	3646458900	53400	53400	53400	53400	0
180	20240328	170100	3646458900	53400	53400	53400	53400	0
181	20240328	170000	3646458900	53400	53400	53400	53400	0
182	20240328	165900	3646458900	53400	53400	53400	53400	2114
183	20240328	165800	3646458900	53400	53400	53400	53400	0
184	20240328	165700	3646458900	53400	53400	53400	53400	0
185	20240328	165600	3646458900	53400	53400	53400	53400	0
186	20240328	165500	3646458900	53400	53400	53400	53400	0
187	20240328	165400	3646458900	53400	53400	53400	53400	0
188	20240328	165300	3646458900	53400	53400	53400	53400	0
189	20240328	165200	3646458900	53400	53400	53400	53400	0
190	20240328	165100	3646458900	53400	53400	53400	53400	0
191	20240328	165000	3646458900	53400	53400	53400	53400	0
192	20240328	164900	3646458900	53400	53400	53400	53400	0
193	20240328	164800	3646458900	53400	53400	53400	53400	0
194	20240328	164700	3646458900	53400	53400	53400	53400	0
195	20240328	164600	3646458900	53400	53400	53400	53400	0
196	20240328	164500	3646458900	53400	53400	53400	53400	0
197	20240328	164400	3646458900	53400	53400	53400	53400	0
198	20240328	164300	3646458900	53400	53400	53400	53400	0
199	20240328	164200	3646458900	53400	53400	53400	53400	0
200	20240328	164100	3646458900	53400	53400	53400	53400	0
201	20240328	164000	3646458900	53400	53400	53400	53400	0
202	20240328	163900	3646458900	53400	53400	53400	53400	0
203	20240328	163800	3646458900	53400	53400	53400	53400	0
204	20240328	163700	3646458900	53400	53400	53400	53400	0
205	20240328	163600	3646458900	53400	53400	53400	53400	0
206	20240328	163500	3646458900	53400	53400	53400	53400	0
207	20240328	163400	3646458900	53400	53400	53400	53400	0
208	20240328	163300	3646458900	53400	53400	53400	53400	0
209	20240328	163200	3646458900	53400	53400	53400	53400	0
210	20240328	163100	3646458900	53400	53400	53400	53400	0
211	20240328	163000	3646458900	53400	53400	53400	53400	0
212	20240328	162900	3646458900	53400	53400	53400	53400	2114
213	20240328	162800	3646458900	53400	53400	53400	53400	0
214	20240328	162700	3646458900	53400	53400	53400	53400	0
215	20240328	162600	3646458900	53400	53400	53400	53400	0
216	20240328	162500	3646458900	53400	53400	53400	53400	0
217	20240328	162400	3646458900	53400	53400	53400	53400	0
218	20240328	162300	3646458900	53400	53400	53400	53400	0
219	20240328	162200	3646458900	53400	53400	53400	53400	0
220	20240328	162100	3646458900	53400	53400	53400	53400	0
221	20240328	162000	3646458900	53400	53400	53400	53400	0
222	20240328	161900	3646458900	53400	53400	53400	53400	0
223	20240328	161800	3646458900	53400	53400	53400	53400	0
224	20240328	161700	3646458900	53400	53400	53400	53400	0
225	20240328	161600	3646458900	53400	53400	53400	53400	0
226	20240328	161500	3646458900	53400	53400	53400	53400	0
227	20240328	161400	3646458900	53400	53400	53400	53400	0
228	20240328	161300	3646458900	53400	53400	53400	53400	0
229	20240328	161200	3646458900	53400	53400	53400	53400	0
230	20240328	161100	3646458900	53400	53400	53400	53400	0
231	20240328	161000	3646458900	53400	53400	53400	53400	0
232	20240328	160900	3646458900	53400	53400	53400	53400	0
233	20240328	160800	3646458900	53400	53400	53400	53400	0
234	20240328	160700	3646458900	53400	53400	53400	53400	0
235	20240328	160600	3646458900	53400	53400	53400	53400	0
236	20240328	160500	3646458900	53400	53400	53400	53400	0
237	20240328	160400	3646458900	53400	53400	53400	53400	0
238	20240328	160300	3646458900	53400	53400	53400	53400	0
239	20240328	160200	3646458900	53400	53400	53400	53400	0
240	20240328	160100	3646458900	53400	53400	53400	53400	0
241	20240328	160000	3646458900	53400	53400	53400	53400	0
242	20240328	155900	3646458900	53400	53400	53400	53400	2114
243	20240328	155800	3646458900	53400	53400	53400	53400	0
244	20240328	155700	3646458900	53400	53400	53400	53400	0
245	20240328	155600	3646458900	53400	53400	53400	53400	0
246	20240328	155500	3646458900	53400	53400	53400	53400	0
247	20240328	155400	3646458900	53400	53400	53400	53400	0
248	20240328	155300	3646458900	53400	53400	53400	53400	0
249	20240328	155200	3646458900	53400	53400	53400	53400	0
250	20240328	155100	3646458900	53400	53400	53400	53400	0
251	20240328	155000	3646458900	53400	53400	53400	53400	0
252	20240328	154900	3646458900	53400	53400	53400	53400	0
253	20240328	154800	3646458900	53400	53400	53400	53400	0
254	20240328	154700	3646458900	53400	53400	53400	53400	0
255	20240328	154600	3646458900	53400	53400	53400	53400	0
256	20240328	154500	3646458900	53400	53400	53400	53400	0
257	20240328	154400	3646458900	53400	53400	53400	53400	0
258	20240328	154300	3646458900	53400	53400	53400	53400	0
259	20240328	154200	3646458900	53400	53400	53400	53400	0
260	20240328	154100	3646458900	53400	53400	53400	53400	0
261	20240328	154000	3646458900	53400	53400	53400	53400	0
262	20240328	153900	3646458900	53400	53400	53400	53400	0
263	20240328	153800	3646458900	53400	53400	53400	53400	0
264	20240328	153700	3646458900	53400	53400	53400	53400	0
265	20240328	153600	3646458900	53400	53400	53400	53400	0
266	20240328	153500	3646458900	53400	53400	53400	53400	0
267	20240328	153400	3646458900	53400	53400	53400	53400	0
268	20240328	153300	3646458900	53400	53400	53400	53400	0
269	20240328	153200	3646458900	53400	53400	53400	53400	0
270	20240328	153100	3646458900	53400	53400	53400	53400	0
271	20240328	153000	3646458900	53400	53400	53400	53400	2114
272	20240328	152900	3533571300	53300	53300	53300	53300	0
273	20240328	152800	3533571300	53300	53300	53300	53300	0
274	20240328	152700	3533571300	53300	53300	53300	53300	0
275	20240328	152600	3533571300	53300	53300	53300	53300	0
276	20240328	152500	3533571300	53300	53300	53300	53300	0
277	20240328	152400	3533571300	53300	53300	53300	53300	0
278	20240328	152300	3533571300	53300	53300	53300	53300	0
279	20240328	152200	3533571300	53300	53300	53300	53300	0
280	20240328	152100	3533571300	53300	53300	53300	53300	0
281	20240328	152000	3533571300	53300	53300	53300	53300	0
282	20240328	151900	3533571300	53300	53200	53300	53100	393
283	20240328	151800	3512654800	53200	53100	53300	53100	267
284	20240328	151700	3498450200	53100	53100	53100	53100	62
285	20240328	151600	3495158000	53100	53300	53300	53100	799
286	20240328	151500	3452669100	53300	53300	53300	53300	160
287	20240328	151400	3444141100	53300	53400	53400	53300	3
288	20240328	151300	3443981000	53300	53400	53400	53300	8
289	20240328	151200	3443554400	53300	53300	53300	53300	62
290	20240328	151100	3440249800	53300	53300	53300	53300	7
291	20240328	151000	3439876700	53300	53500	53500	53300	354
292	20240328	150900	3420982300	53500	53500	53500	53500	45
293	20240328	150800	3418574800	53600	53500	53600	53500	13
294	20240328	150700	3417879200	53500	53500	53500	53500	81
295	20240328	150600	3413545700	53500	53300	53500	53300	270
296	20240328	150500	3399113500	53400	53300	53400	53300	111
297	20240328	150400	3393186200	53300	53200	53300	53200	62
298	20240328	150300	3389881800	53200	53200	53200	53200	1
299	20240328	150200	3389828600	53200	53200	53200	53200	16
300	20240328	150100	3388977400	53200	53200	53200	53200	24
301	20240328	150000	3387700600	53200	53200	53300	53200	60
302	20240328	145900	3384506700	53200	53200	53200	53200	15
303	20240328	145800	3383708700	53200	53300	53300	53200	88
304	20240328	145700	3379027000	53300	53200	53300	53200	73
305	20240328	145600	3375136300	53200	53200	53200	53200	70
306	20240328	145500	3371412300	53100	53200	53200	53100	111
307	20240328	145400	3365518100	53100	53200	53200	53100	311
308	20240328	145300	3349003000	53100	53200	53200	53100	287
309	20240328	145200	3333759800	53200	53200	53200	53200	77
310	20240328	145100	3329663400	53200	53300	53300	53200	529
311	20240328	145000	3301517700	53400	53400	53400	53400	0
312	20240328	144900	3301517700	53400	53400	53400	53400	487
313	20240328	144800	3275511900	53400	53400	53400	53400	51
314	20240328	144700	3272788500	53500	53500	53500	53400	89
315	20240328	144600	3268030400	53500	53500	53600	53500	28
316	20240328	144500	3266531000	53400	53400	53400	53400	21
317	20240328	144400	3265409600	53400	53500	53500	53400	10
318	20240328	144300	3264875100	53500	53500	53500	53500	133
319	20240328	144200	3257759600	53500	53500	53500	53500	3
320	20240328	144100	3257599100	53500	53400	53500	53400	103
321	20240328	144000	3252096800	53400	53400	53400	53400	4
322	20240328	143900	3251883200	53400	53400	53400	53400	18
323	20240328	143800	3250922000	53400	53400	53400	53400	56
324	20240328	143700	3247931600	53400	53300	53400	53300	159
325	20240328	143600	3239441900	53400	53400	53400	53400	3
326	20240328	143500	3239281700	53300	53300	53300	53300	9
327	20240328	143400	3238802000	53300	53200	53300	53200	38
328	20240328	143300	3236778400	53200	53200	53200	53200	8
329	20240328	143200	3236352800	53300	53300	53300	53300	12
330	20240328	143100	3235713200	53300	53300	53300	53300	91
331	20240328	143000	3230862900	53300	53300	53300	53300	51
332	20240328	142900	3228144600	53200	53200	53200	53200	4
333	20240328	142800	3227931800	53200	53300	53300	53200	4
334	20240328	142700	3227718900	53200	53200	53200	53200	6
335	20240328	142600	3227399700	53300	53400	53400	53300	16
336	20240328	142500	3226546800	53300	53300	53300	53300	11
337	20240328	142400	3225960500	53300	53300	53300	53300	39
338	20240328	142300	3223881800	53300	53300	53300	53300	22
339	20240328	142200	3222709200	53300	53300	53300	53300	422
340	20240328	142100	3200216600	53300	53300	53300	53300	4
341	20240328	142000	3200003400	53300	53200	53300	53200	112
342	20240328	141900	3194044000	53300	53300	53300	53300	21
343	20240328	141800	3192924700	53300	53300	53300	53300	0
344	20240328	141700	3192924700	53300	53300	53300	53300	0
345	20240328	141600	3192924700	53300	53300	53300	53300	253
346	20240328	141500	3179439800	53400	53400	53400	53400	0
347	20240328	141400	3179439800	53400	53400	53400	53400	3
348	20240328	141300	3179279600	53300	53200	53300	53200	110
349	20240328	141200	3173422500	53200	53200	53200	53200	199
350	20240328	141100	3162835700	53400	53400	53400	53400	0
351	20240328	141000	3162835700	53400	53300	53400	53300	37
352	20240328	140900	3160863500	53300	53300	53300	53300	7
353	20240328	140800	3160490400	53300	53300	53300	53300	1
354	20240328	140700	3160437100	53300	53200	53300	53200	3
355	20240328	140600	3160277400	53200	53200	53200	53200	0
356	20240328	140500	3160277400	53200	53200	53200	53200	1
357	20240328	140400	3160224200	53200	53200	53200	53200	4
358	20240328	140300	3160011400	53200	53200	53200	53200	0
359	20240328	140200	3160011400	53200	53200	53200	53200	590
360	20240328	140100	3128623400	53200	53200	53200	53200	23
361	20240328	140000	3127399800	53200	53200	53200	53200	112
362	20240328	135900	3121441400	53300	53200	53300	53200	51
363	20240328	135800	3118728100	53300	53200	53300	53200	49
364	20240328	135700	3116120500	53300	53300	53300	53300	78
365	20240328	135600	3111963100	53300	53300	53300	53300	0
366	20240328	135500	3111963100	53300	53300	53300	53300	4
367	20240328	135400	3111749900	53400	53400	53400	53400	47
368	20240328	135300	3109240100	53300	53200	53300	53200	35
369	20240328	135200	3107376900	53200	53300	53300	53200	16
370	20240328	135100	3106524900	53300	53200	53300	53200	23
371	20240328	135000	3105299200	53300	53300	53300	53300	0
372	20240328	134900	3105299200	53300	53300	53300	53200	260
373	20240328	134800	3091452700	53300	53400	53400	53300	88
374	20240328	134700	3086754600	53400	53400	53400	53400	0
375	20240328	134600	3086754600	53400	53400	53400	53400	223
376	20240328	134500	3074846400	53500	53500	53500	53500	70
377	20240328	134400	3071101400	53500	53500	53500	53500	54
378	20240328	134300	3068212400	53400	53400	53400	53400	10
379	20240328	134200	3067678400	53500	53500	53500	53500	2
380	20240328	134100	3067571400	53500	53500	53500	53500	0
381	20240328	134000	3067571400	53500	53500	53500	53500	1
382	20240328	133900	3067517900	53500	53500	53500	53500	20
383	20240328	133800	3066447900	53500	53500	53500	53500	3
384	20240328	133700	3066287400	53300	53400	53400	53300	175
385	20240328	133600	3056956100	53400	53400	53400	53400	78
386	20240328	133500	3052790900	53500	53500	53500	53500	2
387	20240328	133400	3052683900	53400	53400	53400	53400	0
388	20240328	133300	3052683900	53400	53400	53400	53400	0
389	20240328	133200	3052683900	53400	53400	53400	53400	8
390	20240328	133100	3052256700	53400	53400	53500	53400	16
391	20240328	133000	3051402000	53500	53500	53500	53500	110
392	20240328	132900	3045517000	53500	53500	53500	53500	45
393	20240328	132800	3043109500	53600	53500	53600	53500	21
394	20240328	132700	3041985700	53400	53400	53400	53400	432
395	20240328	132600	3018916900	53400	53400	53400	53400	0
396	20240328	132500	3018916900	53400	53400	53400	53400	7
397	20240328	132400	3018543100	53400	53400	53400	53400	3
398	20240328	132300	3018382900	53300	53300	53300	53300	39
399	20240328	132200	3016304200	53300	53300	53300	53300	0
400	20240328	132100	3016304200	53300	53300	53300	53300	2
401	20240328	132000	3016197600	53200	53200	53200	53200	0
402	20240328	131900	3016197600	53200	53300	53300	53200	100
403	20240328	131800	3010873800	53400	53400	53400	53400	0
404	20240328	131700	3010873800	53400	53300	53400	53300	52
405	20240328	131600	3008101900	53400	53400	53400	53400	44
406	20240328	131500	3005752300	53500	53500	53500	53500	0
407	20240328	131400	3005752300	53500	53500	53500	53500	2
408	20240328	131300	3005645300	53400	53400	53400	53400	57
409	20240328	131200	3002601500	53500	53500	53500	53500	50
410	20240328	131100	2999926500	53400	53400	53400	53400	9
411	20240328	131000	2999445900	53400	53400	53400	53300	27
412	20240328	130900	2998006100	53300	53300	53300	53300	3
413	20240328	130800	2997846200	53300	53300	53300	53300	50
414	20240328	130700	2995181200	53200	53200	53200	53200	37
415	20240328	130600	2993212800	53100	53200	53200	53100	167
416	20240328	130500	2984334400	53100	53100	53100	53100	0
417	20240328	130400	2984334400	53100	53200	53200	53100	63
418	20240328	130300	2980984800	53200	53200	53200	53200	5
419	20240328	130200	2980718800	53100	53200	53200	53100	78
420	20240328	130100	2976570300	53200	53200	53200	53200	177
421	20240328	130000	2967153900	53200	53300	53300	53200	7
422	20240328	125900	2966781200	53300	53300	53300	53300	0
423	20240328	125800	2966781200	53300	53300	53300	53300	200
424	20240328	125700	2956121200	53400	53400	53400	53400	114
425	20240328	125600	2950033600	53400	53500	53500	53400	14
426	20240328	125500	2949285600	53400	53400	53400	53400	7
427	20240328	125400	2948911800	53400	53400	53400	53400	10
428	20240328	125300	2948377800	53300	53400	53400	53300	9
429	20240328	125200	2947897800	53400	53400	53400	53400	0
430	20240328	125100	2947897800	53400	53400	53400	53400	0
431	20240328	125000	2947897800	53400	53400	53400	53400	5
432	20240328	124900	2947630800	53400	53300	53400	53300	52
433	20240328	124800	2944859000	53400	53400	53500	53400	364
434	20240328	124700	2925421300	53400	53400	53400	53400	298
435	20240328	124600	2909508100	53400	53400	53400	53400	1
436	20240328	124500	2909454700	53500	53500	53500	53500	3
437	20240328	124400	2909294200	53400	53500	53500	53400	79
438	20240328	124300	2905075300	53500	53500	53500	53500	0
439	20240328	124200	2905075300	53500	53500	53500	53500	12
440	20240328	124100	2904433300	53400	53400	53400	53400	8
441	20240328	124000	2904006100	53400	53400	53400	53400	0
442	20240328	123900	2904006100	53400	53500	53500	53400	84
443	20240328	123800	2899518500	53500	53500	53500	53500	3
444	20240328	123700	2899358000	53400	53400	53400	53400	1
445	20240328	123600	2899304600	53400	53400	53400	53400	0
446	20240328	123500	2899304600	53400	53400	53500	53400	50
447	20240328	123400	2896634400	53400	53400	53400	53400	1
448	20240328	123300	2896581000	53500	53500	53500	53500	1
449	20240328	123200	2896527500	53500	53500	53500	53500	0
450	20240328	123100	2896527500	53500	53500	53500	53500	7
451	20240328	123000	2896153000	53500	53500	53500	53500	2
452	20240328	122900	2896046000	53500	53500	53500	53500	100
453	20240328	122800	2890696000	53500	53500	53500	53500	3
454	20240328	122700	2890535500	53400	53400	53400	53400	210
455	20240328	122600	2879321500	53500	53500	53500	53500	9
456	20240328	122500	2878840000	53500	53500	53500	53500	12
457	20240328	122400	2878198000	53500	53500	53500	53500	3
458	20240328	122300	2878037500	53400	53400	53400	53400	48
459	20240328	122200	2875474300	53500	53500	53500	53500	58
460	20240328	122100	2872371300	53500	53500	53500	53500	67
461	20240328	122000	2868786800	53400	53400	53400	53400	18
462	20240328	121900	2867825600	53500	53500	53500	53500	40
463	20240328	121800	2865685600	53500	53500	53500	53500	32
464	20240328	121700	2863973600	53500	53500	53500	53500	3
465	20240328	121600	2863813100	53500	53500	53500	53500	18
466	20240328	121500	2862850100	53500	53400	53500	53400	113
467	20240328	121400	2856815800	53200	53400	53400	53200	3
468	20240328	121300	2856655800	53300	53300	53300	53300	0
469	20240328	121200	2856655800	53300	53300	53300	53300	21
470	20240328	121100	2855536500	53300	53300	53300	53300	6
471	20240328	121000	2855216700	53300	53200	53300	53200	245
472	20240328	120900	2842175400	53200	53200	53200	53200	23
473	20240328	120800	2840951800	53200	53400	53400	53200	592
474	20240328	120700	2809354700	53400	53500	53500	53400	40
475	20240328	120600	2807215000	53500	53600	53600	53500	614
476	20240328	120500	2774334600	53600	53500	53600	53500	79
477	20240328	120400	2770103100	53500	53500	53500	53500	100
478	20240328	120300	2764753100	53500	53500	53500	53500	3
479	20240328	120200	2764592600	53400	53500	53500	53400	20
480	20240328	120100	2763524400	53500	53500	53500	53500	0
481	20240328	120000	2763524400	53500	53500	53500	53500	3
482	20240328	115900	2763363900	53400	53600	53600	53400	600
483	20240328	115800	2731262400	53600	53600	53600	53600	0
484	20240328	115700	2731262400	53600	53700	53700	53600	80
485	20240328	115600	2726967300	53700	53800	53800	53700	5
486	20240328	115500	2726698500	53700	53700	53700	53700	27
487	20240328	115400	2725248600	53700	53700	53700	53700	0
488	20240328	115300	2725248600	53700	53800	53800	53700	21
489	20240328	115200	2724120700	53700	53800	53800	53700	25
490	20240328	115100	2722777200	53800	53800	53800	53800	289
491	20240328	115000	2707229000	53700	53700	53700	53700	50
492	20240328	114900	2704544000	53800	53700	53800	53700	55
493	20240328	114800	2701590200	53700	53700	53700	53700	10
494	20240328	114700	2701053200	53600	53900	53900	53600	277
495	20240328	114600	2686182900	53900	53900	53900	53900	2
496	20240328	114500	2686075100	53700	53700	53700	53700	93
497	20240328	114400	2681081000	53700	53700	53700	53700	20
498	20240328	114300	2680007000	53900	53900	53900	53900	0
499	20240328	114200	2680007000	53900	53700	53900	53600	57
500	20240328	114100	2676949400	53700	53700	53700	53700	5
501	20240328	114000	2676680900	53800	53900	53900	53800	355
502	20240328	113900	2657581800	53900	54000	54000	53900	19
503	20240328	113800	2656557600	54000	53900	54000	53900	160
504	20240328	113700	2647926800	53900	53900	53900	53900	10
505	20240328	113600	2647387800	53900	53900	53900	53900	1
506	20240328	113500	2647333900	53800	53800	53800	53800	53
507	20240328	113400	2644482500	53800	53800	53800	53800	0
508	20240328	113300	2644482500	53800	53700	53800	53700	301
509	20240328	113200	2628318700	53500	53500	53500	53500	27
510	20240328	113100	2626874200	53700	53700	53700	53700	14
511	20240328	113000	2626122400	53700	53600	53700	53600	143
512	20240328	112900	2618457500	53600	53600	53600	53600	2
513	20240328	112800	2618350300	53600	53600	53700	53600	63
514	20240328	112700	2614973200	53600	53600	53600	53600	33
515	20240328	112600	2613204400	53600	53600	53600	53600	49
516	20240328	112500	2610578000	53600	53600	53600	53600	185
517	20240328	112400	2600662000	53600	53500	53600	53500	203
518	20240328	112300	2589801200	53500	53500	53600	53500	233
519	20240328	112200	2577334800	53500	53600	53600	53500	470
520	20240328	112100	2552173200	53700	53600	53700	53600	29
521	20240328	112000	2550618500	53600	53600	53600	53600	56
522	20240328	111900	2547616900	53500	53500	53500	53500	0
523	20240328	111800	2547616900	53500	53800	53800	53500	404
524	20240328	111700	2525944300	53800	53800	53800	53700	133
525	20240328	111600	2518793400	53800	54000	54000	53800	299
526	20240328	111500	2502660900	54000	54100	54100	54000	43
527	20240328	111400	2500338200	54100	54200	54200	54100	123
528	20240328	111300	2493683500	54200	54200	54200	54200	7
529	20240328	111200	2493304100	54200	54200	54200	54200	40
530	20240328	111100	2491136100	54100	54100	54100	54100	13
531	20240328	111000	2490432800	54200	54100	54200	54100	64
532	20240328	110900	2486964100	54100	54100	54100	54100	1
533	20240328	110800	2486910000	54300	54200	54300	54100	43
534	20240328	110700	2484578800	54200	54200	54200	54200	123
535	20240328	110600	2477912200	54100	54100	54100	54100	186
536	20240328	110500	2467849600	54100	54100	54100	54100	120
537	20240328	110400	2461357600	54200	54300	54300	54200	69
538	20240328	110300	2457617600	54300	54300	54400	54200	219
539	20240328	110200	2445725200	54400	54400	54500	54400	88
540	20240328	110100	2440937800	54400	54500	54500	54400	73
541	20240328	110000	2436964500	54500	54300	54500	54300	744
542	20240328	105900	2396450000	54300	54300	54400	54300	417
543	20240328	105800	2373806500	54300	54100	54300	54100	516
544	20240328	105700	2345834000	54100	54200	54200	54100	153
545	20240328	105600	2337542000	54100	54100	54200	54100	106
546	20240328	105500	2331807100	54100	54200	54200	54100	291
547	20240328	105400	2316053700	54200	54100	54200	54100	180
548	20240328	105300	2306304400	54100	54300	54300	54100	954
549	20240328	105200	2254525800	54300	54400	54400	54200	140
550	20240328	105100	2246926200	54400	54200	54400	54200	178
551	20240328	105000	2237255700	54400	54300	54400	54200	699
552	20240328	104900	2199264400	54200	54000	54300	54000	104
553	20240328	104800	2193627800	54200	53900	54200	53900	155
554	20240328	104700	2185233800	54000	53900	54000	53900	280
555	20240328	104600	2170139800	54000	54100	54100	54000	58
556	20240328	104500	2167007600	54000	54200	54200	54000	335
557	20240328	104400	2148896700	54200	54200	54200	54200	206
558	20240328	104300	2137731500	54200	54200	54300	54200	348
559	20240328	104200	2118839200	54300	54200	54300	54100	791
560	20240328	104100	2075966000	54200	54100	54200	54100	216
561	20240328	104000	2064276900	54100	54100	54100	54100	389
562	20240328	103900	2043232000	54200	54200	54200	54000	1037
563	20240328	103800	1987105100	54100	53900	54100	53900	1355
564	20240328	103700	1913889400	53900	53800	53900	53800	78
565	20240328	103600	1909692800	53700	53700	53800	53700	98
566	20240328	103500	1904430100	53800	53800	53800	53800	67
567	20240328	103400	1900825500	53800	53700	53800	53700	224
568	20240328	103300	1888796100	53700	53700	53700	53700	2
569	20240328	103200	1888688700	53700	53700	53700	53700	10
570	20240328	103100	1888151700	53700	53700	53700	53600	109
571	20240328	103000	1882298700	53700	53700	53700	53700	2
572	20240328	102900	1882191300	53700	53700	53700	53500	48
573	20240328	102800	1879618700	53700	53700	53700	53500	45
574	20240328	102700	1877202400	53700	53600	53700	53500	83
575	20240328	102600	1872758300	53600	53600	53600	53600	129
576	20240328	102500	1865843900	53400	53400	53400	53400	196
577	20240328	102400	1855377500	53500	53300	53500	53300	109
578	20240328	102300	1849546200	53300	53300	53300	53300	60
579	20240328	102200	1846348200	53400	53400	53400	53400	70
580	20240328	102100	1842610200	53600	53400	53600	53400	13
581	20240328	102000	1841915400	53400	53400	53400	53400	20
582	20240328	101900	1840847400	53400	53400	53400	53400	1
583	20240328	101800	1840794000	53400	53500	53500	53200	1261
584	20240328	101700	1773555100	53500	53500	53500	53500	11
585	20240328	101600	1772966600	53400	53400	53400	53300	95
586	20240328	101500	1767894900	53400	53500	53500	53400	32
587	20240328	101400	1766184000	53600	53700	53800	53600	126
588	20240328	101300	1759421300	53700	53400	53700	53400	329
589	20240328	101200	1741807200	53400	53300	53400	53300	21
590	20240328	101100	1740687000	53300	53300	53400	53300	239
591	20240328	101000	1727947800	53300	53300	53400	53300	76
592	20240328	100900	1723896800	53300	53300	53300	53300	31
593	20240328	100800	1722244500	53300	53500	53500	53300	326
594	20240328	100700	1704831700	53600	53500	53600	53500	76
595	20240328	100600	1700764400	53500	53500	53500	53500	38
596	20240328	100500	1698731400	53500	53500	53500	53500	121
597	20240328	100400	1692257900	53600	53500	53600	53500	169
598	20240328	100300	1683211300	53600	53400	53600	53300	308
599	20240328	100200	1666786800	53300	53500	53500	53300	278
600	20240328	100100	1651953600	53500	53500	53600	53500	148
601	20240328	100000	1644035000	53500	53600	53700	53500	133
602	20240328	095900	1636918600	53600	53600	53600	53600	156
603	20240328	095800	1628557000	53600	53800	53800	53600	529
604	20240328	095700	1600182700	53800	53800	53800	53700	79
605	20240328	095600	1595933000	53800	54000	54000	53800	358
606	20240328	095500	1576627800	54000	54000	54100	53900	398
607	20240328	095400	1555135800	54100	54000	54100	53900	1003
608	20240328	095300	1500985700	54000	53300	54000	53300	473
609	20240328	095200	1475598400	53300	53400	53400	53200	35
610	20240328	095100	1473736000	53200	53500	53500	53200	1295
611	20240328	095000	1404673200	53500	53800	53800	53500	669
612	20240328	094900	1368762100	53800	53900	53900	53800	50
613	20240328	094800	1366068800	53900	53900	54000	53900	206
614	20240328	094700	1354965100	53700	53800	53900	53700	1852
615	20240328	094600	1255273000	54000	53900	54000	53900	181
616	20240328	094500	1245509600	53900	53800	53900	53800	223
617	20240328	094400	1233509900	53700	53600	53700	53600	330
618	20240328	094300	1215809100	53600	53600	53600	53400	810
619	20240328	094200	1172456100	53500	53600	53600	53500	133
620	20240328	094100	1165327400	53700	53800	53800	53700	269
621	20240328	094000	1150867500	53800	53800	53800	53800	94
622	20240328	093900	1145810300	53900	53800	54000	53800	364
623	20240328	093800	1126182400	53800	53900	53900	53800	299
624	20240328	093700	1110074900	54000	53900	54100	53900	1003
625	20240328	093600	1055976900	53900	53800	53900	53700	321
626	20240328	093500	1038702300	53800	53800	54000	53800	2540
627	20240328	093400	901717400	53800	53800	53800	53700	749
628	20240328	093300	861438900	53800	53400	53800	53400	734
629	20240328	093200	822063200	53500	53600	53600	53500	164
630	20240328	093100	813287400	53500	53600	53600	53500	697
631	20240328	093000	775934900	53600	53200	53700	53200	1182
632	20240328	092900	712640300	53200	53300	53300	53200	256
633	20240328	092800	699018500	53200	53200	53300	53200	35
634	20240328	092700	697156300	53300	53400	53400	53300	117
635	20240328	092600	690911100	53500	53600	53600	53500	363
636	20240328	092500	671470900	53500	53300	53500	53300	712
637	20240328	092400	633473000	53300	53100	53300	53100	28
638	20240328	092300	631983200	53200	53100	53200	53000	252
639	20240328	092200	618587100	53000	52800	53000	52800	139
640	20240328	092100	611230100	52800	52900	53000	52700	526
641	20240328	092000	583457500	52800	52900	52900	52800	225
642	20240328	091900	571577400	52800	52800	52900	52800	450
643	20240328	091800	547817000	52800	53000	53000	52800	397
644	20240328	091700	526816500	53000	53000	53000	52900	279
645	20240328	091600	512029600	53000	53100	53100	53000	131
646	20240328	091500	505086300	53000	53100	53100	53000	204
647	20240328	091400	494263000	53100	53200	53300	53100	178
648	20240328	091300	484801400	53300	53300	53400	53300	180
649	20240328	091200	475207300	53400	53400	53400	53200	559
650	20240328	091100	445434400	53400	53400	53500	53400	55
651	20240328	091000	442497300	53400	53200	53500	53200	433
652	20240328	090900	419427500	53300	53400	53400	53200	183
653	20240328	090800	409673700	53300	53200	53500	53000	1077
654	20240328	090700	352499300	53200	53100	53200	53000	411
655	20240328	090600	330657900	53100	53400	53400	53100	427
656	20240328	090500	307897700	53400	53600	53600	53400	155
657	20240328	090400	299613700	53600	53400	53600	53400	276
658	20240328	090300	284842600	53300	53300	53500	53200	470
659	20240328	090200	259788000	53300	53400	53500	53100	575
660	20240328	090100	229193800	53500	53600	53700	53300	809
661	20240328	090000	185833100	53600	52800	53700	52800	3490