KissMeData/039130/min/candle-20250320.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250320	192500	1807957550	53700	53700	53700	53700	2537
3	20250320	192400	1807957550	53700	53700	53700	53700	0
4	20250320	192300	1807957550	53700	53700	53700	53700	0
5	20250320	192200	1807957550	53700	53700	53700	53700	0
6	20250320	192100	1807957550	53700	53700	53700	53700	0
7	20250320	192000	1807957550	53700	53700	53700	53700	0
8	20250320	191900	1807957550	53700	53700	53700	53700	0
9	20250320	191800	1807957550	53700	53700	53700	53700	0
10	20250320	191700	1807957550	53700	53700	53700	53700	0
11	20250320	191600	1807957550	53700	53700	53700	53700	0
12	20250320	191500	1807957550	53700	53700	53700	53700	0
13	20250320	191400	1807957550	53700	53700	53700	53700	0
14	20250320	191300	1807957550	53700	53700	53700	53700	0
15	20250320	191200	1807957550	53700	53700	53700	53700	0
16	20250320	191100	1807957550	53700	53700	53700	53700	0
17	20250320	191000	1807957550	53700	53700	53700	53700	0
18	20250320	190900	1807957550	53700	53700	53700	53700	0
19	20250320	190800	1807957550	53700	53700	53700	53700	0
20	20250320	190700	1807957550	53700	53700	53700	53700	0
21	20250320	190600	1807957550	53700	53700	53700	53700	0
22	20250320	190500	1807957550	53700	53700	53700	53700	0
23	20250320	190400	1807957550	53700	53700	53700	53700	0
24	20250320	190300	1807957550	53700	53700	53700	53700	0
25	20250320	190200	1807957550	53700	53700	53700	53700	0
26	20250320	190100	1807957550	53700	53700	53700	53700	0
27	20250320	190000	1807957550	53700	53700	53700	53700	0
28	20250320	185900	1807957550	53700	53700	53700	53700	0
29	20250320	185800	1807957550	53700	53700	53700	53700	0
30	20250320	185700	1807957550	53700	53700	53700	53700	0
31	20250320	185600	1807957550	53700	53700	53700	53700	0
32	20250320	185500	1807957550	53700	53700	53700	53700	2537
33	20250320	185400	1807957550	53700	53700	53700	53700	0
34	20250320	185300	1807957550	53700	53700	53700	53700	0
35	20250320	185200	1807957550	53700	53700	53700	53700	0
36	20250320	185100	1807957550	53700	53700	53700	53700	0
37	20250320	185000	1807957550	53700	53700	53700	53700	0
38	20250320	184900	1807957550	53700	53700	53700	53700	0
39	20250320	184800	1807957550	53700	53700	53700	53700	0
40	20250320	184700	1807957550	53700	53700	53700	53700	0
41	20250320	184600	1807957550	53700	53700	53700	53700	0
42	20250320	184500	1807957550	53700	53700	53700	53700	0
43	20250320	184400	1807957550	53700	53700	53700	53700	0
44	20250320	184300	1807957550	53700	53700	53700	53700	0
45	20250320	184200	1807957550	53700	53700	53700	53700	0
46	20250320	184100	1807957550	53700	53700	53700	53700	0
47	20250320	184000	1807957550	53700	53700	53700	53700	0
48	20250320	183900	1807957550	53700	53700	53700	53700	0
49	20250320	183800	1807957550	53700	53700	53700	53700	0
50	20250320	183700	1807957550	53700	53700	53700	53700	0
51	20250320	183600	1807957550	53700	53700	53700	53700	0
52	20250320	183500	1807957550	53700	53700	53700	53700	0
53	20250320	183400	1807957550	53700	53700	53700	53700	0
54	20250320	183300	1807957550	53700	53700	53700	53700	0
55	20250320	183200	1807957550	53700	53700	53700	53700	0
56	20250320	183100	1807957550	53700	53700	53700	53700	0
57	20250320	183000	1807957550	53700	53700	53700	53700	0
58	20250320	182900	1807957550	53700	53700	53700	53700	0
59	20250320	182800	1807957550	53700	53700	53700	53700	0
60	20250320	182700	1807957550	53700	53700	53700	53700	0
61	20250320	182600	1807957550	53700	53700	53700	53700	0
62	20250320	182500	1807957550	53700	53700	53700	53700	2537
63	20250320	182400	1807957550	53700	53700	53700	53700	0
64	20250320	182300	1807957550	53700	53700	53700	53700	0
65	20250320	182200	1807957550	53700	53700	53700	53700	0
66	20250320	182100	1807957550	53700	53700	53700	53700	0
67	20250320	182000	1807957550	53700	53700	53700	53700	0
68	20250320	181900	1807957550	53700	53700	53700	53700	0
69	20250320	181800	1807957550	53700	53700	53700	53700	0
70	20250320	181700	1807957550	53700	53700	53700	53700	0
71	20250320	181600	1807957550	53700	53700	53700	53700	0
72	20250320	181500	1807957550	53700	53700	53700	53700	0
73	20250320	181400	1807957550	53700	53700	53700	53700	0
74	20250320	181300	1807957550	53700	53700	53700	53700	0
75	20250320	181200	1807957550	53700	53700	53700	53700	0
76	20250320	181100	1807957550	53700	53700	53700	53700	0
77	20250320	181000	1807957550	53700	53700	53700	53700	0
78	20250320	180900	1807957550	53700	53700	53700	53700	0
79	20250320	180800	1807957550	53700	53700	53700	53700	0
80	20250320	180700	1807957550	53700	53700	53700	53700	0
81	20250320	180600	1807957550	53700	53700	53700	53700	0
82	20250320	180500	1807957550	53700	53700	53700	53700	0
83	20250320	180400	1807957550	53700	53700	53700	53700	0
84	20250320	180300	1807957550	53700	53700	53700	53700	0
85	20250320	180200	1807957550	53700	53700	53700	53700	0
86	20250320	180100	1807957550	53700	53700	53700	53700	0
87	20250320	180000	1807957550	53700	53700	53700	53700	0
88	20250320	175900	1807957550	53700	53700	53700	53700	0
89	20250320	175800	1807957550	53700	53700	53700	53700	0
90	20250320	175700	1807957550	53700	53700	53700	53700	0
91	20250320	175600	1807957550	53700	53700	53700	53700	0
92	20250320	175500	1807957550	53700	53700	53700	53700	2537
93	20250320	175400	1807957550	53700	53700	53700	53700	0
94	20250320	175300	1807957550	53700	53700	53700	53700	0
95	20250320	175200	1807957550	53700	53700	53700	53700	0
96	20250320	175100	1807957550	53700	53700	53700	53700	0
97	20250320	175000	1807957550	53700	53700	53700	53700	0
98	20250320	174900	1807957550	53700	53700	53700	53700	0
99	20250320	174800	1807957550	53700	53700	53700	53700	0
100	20250320	174700	1807957550	53700	53700	53700	53700	0
101	20250320	174600	1807957550	53700	53700	53700	53700	0
102	20250320	174500	1807957550	53700	53700	53700	53700	0
103	20250320	174400	1807957550	53700	53700	53700	53700	0
104	20250320	174300	1807957550	53700	53700	53700	53700	0
105	20250320	174200	1807957550	53700	53700	53700	53700	0
106	20250320	174100	1807957550	53700	53700	53700	53700	0
107	20250320	174000	1807957550	53700	53700	53700	53700	0
108	20250320	173900	1807957550	53700	53700	53700	53700	0
109	20250320	173800	1807957550	53700	53700	53700	53700	0
110	20250320	173700	1807957550	53700	53700	53700	53700	0
111	20250320	173600	1807957550	53700	53700	53700	53700	0
112	20250320	173500	1807957550	53700	53700	53700	53700	0
113	20250320	173400	1807957550	53700	53700	53700	53700	0
114	20250320	173300	1807957550	53700	53700	53700	53700	0
115	20250320	173200	1807957550	53700	53700	53700	53700	0
116	20250320	173100	1807957550	53700	53700	53700	53700	0
117	20250320	173000	1807957550	53700	53700	53700	53700	0
118	20250320	172900	1807957550	53700	53700	53700	53700	0
119	20250320	172800	1807957550	53700	53700	53700	53700	0
120	20250320	172700	1807957550	53700	53700	53700	53700	0
121	20250320	172600	1807957550	53700	53700	53700	53700	0
122	20250320	172500	1807957550	53700	53700	53700	53700	2537
123	20250320	172400	1807957550	53700	53700	53700	53700	0
124	20250320	172300	1807957550	53700	53700	53700	53700	0
125	20250320	172200	1807957550	53700	53700	53700	53700	0
126	20250320	172100	1807957550	53700	53700	53700	53700	0
127	20250320	172000	1807957550	53700	53700	53700	53700	0
128	20250320	171900	1807957550	53700	53700	53700	53700	0
129	20250320	171800	1807957550	53700	53700	53700	53700	0
130	20250320	171700	1807957550	53700	53700	53700	53700	0
131	20250320	171600	1807957550	53700	53700	53700	53700	0
132	20250320	171500	1807957550	53700	53700	53700	53700	0
133	20250320	171400	1807957550	53700	53700	53700	53700	0
134	20250320	171300	1807957550	53700	53700	53700	53700	0
135	20250320	171200	1807957550	53700	53700	53700	53700	0
136	20250320	171100	1807957550	53700	53700	53700	53700	0
137	20250320	171000	1807957550	53700	53700	53700	53700	0
138	20250320	170900	1807957550	53700	53700	53700	53700	0
139	20250320	170800	1807957550	53700	53700	53700	53700	0
140	20250320	170700	1807957550	53700	53700	53700	53700	0
141	20250320	170600	1807957550	53700	53700	53700	53700	0
142	20250320	170500	1807957550	53700	53700	53700	53700	0
143	20250320	170400	1807957550	53700	53700	53700	53700	0
144	20250320	170300	1807957550	53700	53700	53700	53700	0
145	20250320	170200	1807957550	53700	53700	53700	53700	0
146	20250320	170100	1807957550	53700	53700	53700	53700	0
147	20250320	170000	1807957550	53700	53700	53700	53700	0
148	20250320	165900	1807957550	53700	53700	53700	53700	0
149	20250320	165800	1807957550	53700	53700	53700	53700	0
150	20250320	165700	1807957550	53700	53700	53700	53700	0
151	20250320	165600	1807957550	53700	53700	53700	53700	0
152	20250320	165500	1807957550	53700	53700	53700	53700	2537
153	20250320	165400	1807957550	53700	53700	53700	53700	0
154	20250320	165300	1807957550	53700	53700	53700	53700	0
155	20250320	165200	1807957550	53700	53700	53700	53700	0
156	20250320	165100	1807957550	53700	53700	53700	53700	0
157	20250320	165000	1807957550	53700	53700	53700	53700	0
158	20250320	164900	1807957550	53700	53700	53700	53700	0
159	20250320	164800	1807957550	53700	53700	53700	53700	0
160	20250320	164700	1807957550	53700	53700	53700	53700	0
161	20250320	164600	1807957550	53700	53700	53700	53700	0
162	20250320	164500	1807957550	53700	53700	53700	53700	0
163	20250320	164400	1807957550	53700	53700	53700	53700	0
164	20250320	164300	1807957550	53700	53700	53700	53700	0
165	20250320	164200	1807957550	53700	53700	53700	53700	0
166	20250320	164100	1807957550	53700	53700	53700	53700	0
167	20250320	164000	1807957550	53700	53700	53700	53700	0
168	20250320	163900	1807957550	53700	53700	53700	53700	0
169	20250320	163800	1807957550	53700	53700	53700	53700	0
170	20250320	163700	1807957550	53700	53700	53700	53700	0
171	20250320	163600	1807957550	53700	53700	53700	53700	0
172	20250320	163500	1807957550	53700	53700	53700	53700	0
173	20250320	163400	1807957550	53700	53700	53700	53700	0
174	20250320	163300	1807957550	53700	53700	53700	53700	0
175	20250320	163200	1807957550	53700	53700	53700	53700	0
176	20250320	163100	1807957550	53700	53700	53700	53700	0
177	20250320	163000	1807957550	53700	53700	53700	53700	0
178	20250320	162900	1807957550	53700	53700	53700	53700	0
179	20250320	162800	1807957550	53700	53700	53700	53700	0
180	20250320	162700	1807957550	53700	53700	53700	53700	0
181	20250320	162600	1807957550	53700	53700	53700	53700	0
182	20250320	162500	1807957550	53700	53700	53700	53700	2537
183	20250320	162400	1807957550	53700	53700	53700	53700	0
184	20250320	162300	1807957550	53700	53700	53700	53700	0
185	20250320	162200	1807957550	53700	53700	53700	53700	0
186	20250320	162100	1807957550	53700	53700	53700	53700	0
187	20250320	162000	1807957550	53700	53700	53700	53700	0
188	20250320	161900	1807957550	53700	53700	53700	53700	0
189	20250320	161800	1807957550	53700	53700	53700	53700	0
190	20250320	161700	1807957550	53700	53700	53700	53700	0
191	20250320	161600	1807957550	53700	53700	53700	53700	0
192	20250320	161500	1807957550	53700	53700	53700	53700	0
193	20250320	161400	1807957550	53700	53700	53700	53700	0
194	20250320	161300	1807957550	53700	53700	53700	53700	0
195	20250320	161200	1807957550	53700	53700	53700	53700	0
196	20250320	161100	1807957550	53700	53700	53700	53700	0
197	20250320	161000	1807957550	53700	53700	53700	53700	0
198	20250320	160900	1807957550	53700	53700	53700	53700	0
199	20250320	160800	1807957550	53700	53700	53700	53700	0
200	20250320	160700	1807957550	53700	53700	53700	53700	0
201	20250320	160600	1807957550	53700	53700	53700	53700	0
202	20250320	160500	1807957550	53700	53700	53700	53700	0
203	20250320	160400	1807957550	53700	53700	53700	53700	0
204	20250320	160300	1807957550	53700	53700	53700	53700	0
205	20250320	160200	1807957550	53700	53700	53700	53700	0
206	20250320	160100	1807957550	53700	53700	53700	53700	0
207	20250320	160000	1807957550	53700	53700	53700	53700	0
208	20250320	155900	1807957550	53700	53700	53700	53700	0
209	20250320	155800	1807957550	53700	53700	53700	53700	0
210	20250320	155700	1807957550	53700	53700	53700	53700	0
211	20250320	155600	1807957550	53700	53700	53700	53700	0
212	20250320	155500	1807957550	53700	53700	53700	53700	2537
213	20250320	155400	1807957550	53700	53700	53700	53700	0
214	20250320	155300	1807957550	53700	53700	53700	53700	0
215	20250320	155200	1807957550	53700	53700	53700	53700	0
216	20250320	155100	1807957550	53700	53700	53700	53700	0
217	20250320	155000	1807957550	53700	53700	53700	53700	0
218	20250320	154900	1807957550	53700	53700	53700	53700	0
219	20250320	154800	1807957550	53700	53700	53700	53700	0
220	20250320	154700	1807957550	53700	53700	53700	53700	0
221	20250320	154600	1807957550	53700	53700	53700	53700	0
222	20250320	154500	1807957550	53700	53700	53700	53700	0
223	20250320	154400	1807957550	53700	53700	53700	53700	0
224	20250320	154300	1807957550	53700	53700	53700	53700	0
225	20250320	154200	1807957550	53700	53700	53700	53700	0
226	20250320	154100	1807957550	53700	53700	53700	53700	0
227	20250320	154000	1807957550	53700	53700	53700	53700	0
228	20250320	153900	1807957550	53700	53700	53700	53700	0
229	20250320	153800	1807957550	53700	53700	53700	53700	0
230	20250320	153700	1807957550	53700	53700	53700	53700	0
231	20250320	153600	1807957550	53700	53700	53700	53700	0
232	20250320	153500	1807957550	53700	53700	53700	53700	0
233	20250320	153400	1807957550	53700	53700	53700	53700	0
234	20250320	153300	1807957550	53700	53700	53700	53700	0
235	20250320	153200	1807957550	53700	53700	53700	53700	0
236	20250320	153100	1807957550	53700	53700	53700	53700	0
237	20250320	153000	1807957550	53700	53700	53700	53700	2537
238	20250320	152900	1671720650	53800	53800	53800	53800	0
239	20250320	152800	1671720650	53800	53800	53800	53800	0
240	20250320	152700	1671720650	53800	53800	53800	53800	0
241	20250320	152600	1671720650	53800	53800	53800	53800	0
242	20250320	152500	1671720650	53800	53800	53800	53800	0
243	20250320	152400	1671720650	53800	53800	53800	53800	0
244	20250320	152300	1671720650	53800	53800	53800	53800	0
245	20250320	152200	1671720650	53800	53800	53800	53800	0
246	20250320	152100	1671720650	53800	53800	53800	53800	0
247	20250320	152000	1671720650	53800	53800	53800	53800	0
248	20250320	151900	1671720650	53800	53800	53800	53700	116
249	20250320	151800	1665479950	53800	53700	53800	53700	37
250	20250320	151700	1663489550	53800	53700	53800	53700	45
251	20250320	151600	1661071050	53700	53700	53800	53700	60
252	20250320	151500	1657843950	53800	53800	53800	53700	117
253	20250320	151400	1651556550	53750	53700	53800	53700	41
254	20250320	151300	1649353250	53800	53800	53800	53700	80
255	20250320	151200	1645050950	53700	53700	53800	53700	29
256	20250320	151100	1643491650	53700	53700	53800	53700	49
257	20250320	151000	1640857850	53700	53700	53800	53700	141
258	20250320	150900	1633274250	53800	53700	53800	53600	324
259	20250320	150800	1615873350	53700	53700	53700	53600	32
260	20250320	150700	1614156050	53700	53700	53700	53600	61
261	20250320	150600	1610882350	53600	53600	53700	53600	162
262	20250320	150500	1602193350	53700	53600	53700	53600	66
263	20250320	150400	1598650050	53700	53600	53700	53600	42
264	20250320	150300	1596397850	53700	53700	53700	53600	47
265	20250320	150200	1593874850	53600	53600	53600	53600	9
266	20250320	150100	1593392450	53600	53600	53600	53600	16
267	20250320	150000	1592534850	53700	53600	53700	53600	25
268	20250320	145900	1591193750	53600	53700	53700	53600	31
269	20250320	145800	1589530250	53600	53600	53700	53600	22
270	20250320	145700	1588350750	53700	53600	53700	53600	10
271	20250320	145600	1587814650	53600	53600	53700	53600	25
272	20250320	145500	1586474250	53700	53700	53700	53700	2
273	20250320	145400	1586366850	53600	53600	53700	53600	43
274	20250320	145300	1584061550	53600	53600	53700	53600	128
275	20250320	145200	1577197650	53600	53700	53700	53600	241
276	20250320	145100	1564277550	53700	53700	53700	53700	3370
277	20250320	145000	1383308550	53700	53700	53700	53700	57
278	20250320	144900	1380247650	53700	53800	53800	53700	36
279	20250320	144800	1378311850	53700	53800	53800	53700	68
280	20250320	144700	1374658150	53800	53800	53800	53700	33
281	20250320	144600	1372884150	53800	53700	53800	53700	22
282	20250320	144500	1371700950	53700	53800	53800	53700	114
283	20250320	144400	1365569550	53800	53750	53800	53700	102
284	20250320	144300	1360083150	53700	53800	53800	53700	36
285	20250320	144200	1358148250	53700	53700	53800	53700	13
286	20250320	144100	1357449750	53700	53700	53700	53700	159
287	20250320	144000	1348911450	53700	53700	53800	53700	24
288	20250320	143900	1347622250	53700	53700	53700	53700	9
289	20250320	143800	1347138950	53800	53700	53800	53700	24
290	20250320	143700	1345849750	53700	53800	53800	53700	185
291	20250320	143600	1335897650	53700	53700	53800	53700	51
292	20250320	143500	1333158250	53700	53700	53700	53700	31
293	20250320	143400	1331493550	53700	53800	53800	53700	20
294	20250320	143300	1330419250	53800	53700	53800	53700	20
295	20250320	143200	1329344950	53700	53700	53700	53700	28
296	20250320	143100	1327841350	53700	53700	53800	53700	85
297	20250320	143000	1323276450	53700	53700	53800	53700	91
298	20250320	142900	1318386750	53700	53800	53800	53700	14
299	20250320	142800	1317634450	53700	53700	53700	53700	22
300	20250320	142700	1316453050	53700	53800	53800	53700	68
301	20250320	142600	1312801250	53800	53700	53800	53700	28
302	20250320	142500	1311295650	53700	53700	53700	53700	9
303	20250320	142400	1310812350	53800	53700	53800	53700	12
304	20250320	142300	1310167550	53700	53700	53700	53700	13
305	20250320	142200	1309469450	53800	53700	53800	53700	23
306	20250320	142100	1308233750	53700	53700	53700	53700	9
307	20250320	142000	1307750450	53800	53800	53800	53700	11
308	20250320	141900	1307159150	53700	53800	53800	53700	119
309	20250320	141800	1300758850	53700	53800	53800	53700	12
310	20250320	141700	1300114150	53700	53700	53700	53700	16
311	20250320	141600	1299254950	53700	53700	53700	53700	66
312	20250320	141500	1295710750	53700	53800	53800	53700	13
313	20250320	141400	1295012250	53700	53700	53800	53700	211
314	20250320	141300	1283664550	53700	53700	53800	53700	16
315	20250320	141200	1282805050	53700	53700	53700	53700	28
316	20250320	141100	1281301450	53700	53800	53800	53700	11
317	20250320	141000	1280710450	53700	53800	53800	53700	37
318	20250320	140900	1278721150	53700	53800	53800	53700	38
319	20250320	140800	1276679950	53700	53700	53700	53700	18
320	20250320	140700	1275713350	53800	53700	53800	53700	29
321	20250320	140600	1274154050	53700	53700	53800	53700	21
322	20250320	140500	1273025850	53700	53800	53800	53700	33
323	20250320	140400	1271253450	53900	53700	53900	53700	16
324	20250320	140300	1270393850	53800	53700	53800	53700	157
325	20250320	140200	1261949050	53800	53800	53800	53800	7
326	20250320	140100	1261572450	53700	53700	53800	53700	20
327	20250320	140000	1260498200	53700	53800	53900	53700	32
328	20250320	135900	1258779300	53900	53800	53900	53700	17
329	20250320	135800	1257865100	53800	53800	53800	53700	19
330	20250320	135700	1256844600	53800	53700	53800	53700	79
331	20250320	135600	1252596400	53700	53700	53700	53700	9
332	20250320	135500	1252113100	53700	53700	53800	53700	28
333	20250320	135400	1250609200	53700	53700	53700	53700	12
334	20250320	135300	1249964800	53800	53700	53800	53700	30
335	20250320	135200	1248353300	53700	53700	53700	53700	9
336	20250320	135100	1247870000	53700	53800	53800	53700	22
337	20250320	135000	1246688100	53700	53800	53800	53700	48
338	20250320	134900	1244107000	53800	53700	53800	53700	18
339	20250320	134800	1243139500	53800	53700	53800	53700	12
340	20250320	134700	1242494800	53800	53800	53800	53800	78
341	20250320	134600	1238298400	53700	53700	53800	53700	21
342	20250320	134500	1237170300	53700	53700	53700	53700	16
343	20250320	134400	1236311100	53700	53800	53800	53700	20
344	20250320	134300	1235236500	53700	53750	53750	53700	21
345	20250320	134200	1234108300	53700	53800	53800	53700	27
346	20250320	134100	1232658200	53800	53700	53800	53700	13
347	20250320	134000	1231959900	53700	53700	53700	53700	18
348	20250320	133900	1230993300	53700	53800	53800	53700	23
349	20250320	133800	1229757500	53700	53700	53700	53700	18
350	20250320	133700	1228790900	53700	53700	53800	53700	32
351	20250320	133600	1227072100	53800	53800	53800	53800	20
352	20250320	133500	1225996100	53700	53800	53800	53700	22
353	20250320	133400	1224814200	53800	53800	53800	53700	1370
354	20250320	133300	1151112200	53800	53900	53900	53800	20
355	20250320	133200	1150035900	53800	53800	53800	53800	8
356	20250320	133100	1149605500	53800	53800	53900	53800	77
357	20250320	133000	1145457200	53900	53800	53900	53800	20
358	20250320	132900	1144381000	53800	53800	53800	53800	23
359	20250320	132800	1143143600	53900	53900	53900	53900	4
360	20250320	132700	1142928000	53800	53800	53800	53800	21
361	20250320	132600	1141798200	53800	53900	53900	53800	27
362	20250320	132500	1140345300	53800	53900	53900	53800	18
363	20250320	132400	1139376800	53900	53800	53900	53800	36
364	20250320	132300	1137438700	53800	53800	53800	53800	7
365	20250320	132200	1137062100	53800	53800	53800	53800	17
366	20250320	132100	1136147500	53800	53800	53800	53800	28
367	20250320	132000	1134641100	53800	53800	53800	53800	9
368	20250320	131900	1134156900	53800	53800	53850	53800	117
369	20250320	131800	1127859800	53800	53800	53900	53800	120
370	20250320	131700	1121403600	53800	53800	53800	53800	21
371	20250320	131600	1120273800	53800	53900	53900	53800	18
372	20250320	131500	1119305300	53800	53800	53800	53800	8
373	20250320	131400	1118874900	53800	53800	53800	53800	20
374	20250320	131300	1117798900	53800	53800	53800	53800	25
375	20250320	131200	1116453900	53900	53800	53900	53800	47
376	20250320	131100	1113921500	53800	53800	53900	53800	33
377	20250320	131000	1112145900	53800	53800	53800	53800	28
378	20250320	130900	1110639500	53800	53900	53900	53800	29
379	20250320	130800	1109079100	53800	53800	53800	53800	23
380	20250320	130700	1107841700	53800	53900	53900	53800	8
381	20250320	130600	1107411200	53800	53900	53900	53800	9
382	20250320	130500	1106926900	53900	53800	53900	53800	11
383	20250320	130400	1106334700	53800	53900	53900	53800	22
384	20250320	130300	1105149400	53800	53800	53800	53800	19
385	20250320	130200	1104127200	53800	53800	53800	53800	7
386	20250320	130100	1103750600	53800	53800	53800	53800	12
387	20250320	130000	1103105000	53900	53800	53900	53800	4
388	20250320	125900	1102889500	53900	53800	53900	53800	10
389	20250320	125800	1102351200	53800	53800	53800	53800	12
390	20250320	125700	1101705600	53800	53800	53800	53800	7
391	20250320	125600	1101329000	53800	53800	53800	53800	18
392	20250320	125500	1100360600	53800	53900	53900	53800	69
393	20250320	125400	1096648200	53800	53800	53800	53800	11
394	20250320	125300	1096056400	53800	53800	53800	53800	9
395	20250320	125200	1095572200	53800	53800	53800	53800	0
396	20250320	125100	1095572200	53800	53800	53800	53800	11
397	20250320	125000	1094980400	53800	53800	53800	53800	180
398	20250320	124900	1085296400	53800	53800	53800	53800	7
399	20250320	124800	1084919800	53900	53800	53900	53800	5
400	20250320	124700	1084650700	53800	53800	53800	53800	8
401	20250320	124600	1084220300	53800	53900	53900	53800	8
402	20250320	124500	1083789800	53800	53800	53800	53800	12
403	20250320	124400	1083144200	53900	53900	53900	53900	11
404	20250320	124300	1082551300	53800	53900	53900	53800	8
405	20250320	124200	1082120800	53900	53800	53900	53800	61
406	20250320	124100	1078838700	53800	53900	53900	53800	14
407	20250320	124000	1078085200	53900	53900	53900	53900	1
408	20250320	123900	1078031300	53800	53800	53800	53800	10
409	20250320	123800	1077493300	53800	53800	53800	53800	13
410	20250320	123700	1076793900	53900	53800	53900	53800	9
411	20250320	123600	1076309600	53800	53800	53800	53800	314
412	20250320	123500	1059416400	53800	53800	53800	53800	731
413	20250320	123400	1020088600	53800	53800	53800	53800	8
414	20250320	123300	1019658200	53800	53800	53800	53800	7
415	20250320	123200	1019281600	53800	53800	53800	53800	1
416	20250320	123100	1019227800	53800	53800	53800	53800	13
417	20250320	123000	1018528400	53800	53800	53800	53800	375
418	20250320	122900	998353400	53800	53800	53900	53800	254
419	20250320	122800	984688000	53900	53800	53900	53800	6
420	20250320	122700	984365000	53800	53800	53800	53800	7
421	20250320	122600	983988400	53900	53800	53900	53800	18
422	20250320	122500	983019900	53800	53800	53800	53800	11
423	20250320	122400	982428100	53800	53800	53800	53800	0
424	20250320	122300	982428100	53800	53800	53800	53800	9
425	20250320	122200	981943900	53800	53800	53800	53800	11
426	20250320	122100	981352100	53800	53800	53800	53800	9
427	20250320	122000	980867900	53800	53800	53800	53800	0
428	20250320	121900	980867900	53800	53800	53800	53800	7
429	20250320	121800	980491300	53800	53800	53900	53800	16
430	20250320	121700	979630200	53900	53800	53900	53800	25
431	20250320	121600	978283400	53800	53800	53800	53800	1
432	20250320	121500	978229600	53800	53900	53900	53800	15
433	20250320	121400	977422500	53800	53800	53800	53800	7
434	20250320	121300	977045900	53800	53800	53800	53800	25
435	20250320	121200	975700900	53800	53800	53800	53800	21
436	20250320	121100	974571100	53800	53850	53850	53800	7
437	20250320	121000	974194400	53800	53800	53800	53800	8
438	20250320	120900	973764000	53800	53800	53800	53800	7
439	20250320	120800	973387400	53800	53800	53800	53800	9
440	20250320	120700	972903200	53800	53900	53900	53800	9
441	20250320	120600	972418900	53800	53800	53800	53800	7
442	20250320	120500	972042300	53900	53800	53900	53800	13
443	20250320	120400	971342800	53900	53900	53900	53900	1
444	20250320	120300	971288900	53800	53800	53800	53800	7
445	20250320	120200	970912300	53800	53800	53800	53800	12
446	20250320	120100	970266700	53800	53800	53800	53800	7
447	20250320	120000	969890100	53900	53900	53900	53900	1
448	20250320	115900	969836200	53800	53800	53800	53800	37
449	20250320	115800	967845600	53800	53700	53800	53700	15
450	20250320	115700	967039100	53700	53800	53800	53700	13
451	20250320	115600	966340200	53800	53800	53800	53800	209
452	20250320	115500	955096000	53800	53800	53800	53800	19
453	20250320	115400	954073800	53800	53800	53800	53800	114
454	20250320	115300	947940600	53800	53900	53900	53800	14
455	20250320	115200	947187300	53800	53800	53800	53800	8
456	20250320	115100	946756900	53800	53800	53800	53800	14
457	20250320	115000	946003700	53800	53800	53800	53800	38
458	20250320	114900	943959300	53800	53800	53800	53800	362
459	20250320	114800	924483700	53800	53800	53800	53800	3
460	20250320	114700	924322300	53800	53800	53800	53800	14
461	20250320	114600	923569100	53800	53800	53800	53800	11
462	20250320	114500	922977300	53800	53800	53800	53800	19
463	20250320	114400	921955100	53800	53900	53900	53800	13
464	20250320	114300	921254700	53800	53800	53800	53800	14
465	20250320	114200	920501500	53800	53900	53900	53800	59
466	20250320	114100	917324300	53900	53800	53900	53800	15
467	20250320	114000	916517100	53800	53800	53800	53800	3
468	20250320	113900	916355700	53800	53800	53800	53800	32
469	20250320	113800	914634100	53800	53800	53800	53800	17
470	20250320	113700	913719500	53800	53800	53900	53800	17
471	20250320	113600	912804600	53900	53800	53900	53800	4
472	20250320	113500	912589300	53800	53800	53800	53800	18
473	20250320	113400	911620900	53800	53800	53800	53800	13
474	20250320	113300	910921500	53800	53800	53800	53800	22
475	20250320	113200	909737900	53800	53800	53900	53800	19
476	20250320	113100	908715500	53800	53800	53900	53800	141
477	20250320	113000	901128700	53800	53900	53900	53800	74
478	20250320	112900	897143900	53800	53800	53800	53800	14
479	20250320	112800	896390700	53800	53900	53900	53800	18
480	20250320	112700	895422200	53900	53800	53900	53800	25
481	20250320	112600	894077100	53800	53800	53800	53800	16
482	20250320	112500	893216300	53800	53800	53800	53800	21
483	20250320	112400	892086500	53800	53800	53800	53800	7
484	20250320	112300	891709900	53800	53800	53900	53800	34
485	20250320	112200	889879700	53800	53800	53800	53800	30
486	20250320	112100	888265700	53900	53800	53900	53800	215
487	20250320	112000	876688700	53800	53800	53800	53800	7
488	20250320	111900	876312100	53800	53900	53900	53800	16
489	20250320	111800	875451200	53800	53900	53900	53800	55
490	20250320	111700	872489400	53800	53800	53800	53800	12
491	20250320	111600	871843800	53800	53800	53800	53800	109
492	20250320	111500	865979600	53800	53800	53800	53800	14
493	20250320	111400	865226400	53800	53800	53800	53800	24
494	20250320	111300	863935200	53800	53800	53800	53800	10
495	20250320	111200	863397200	53800	53800	53800	53800	9
496	20250320	111100	862913000	53800	53800	53800	53800	114
497	20250320	111000	856779800	53700	53700	53700	53700	13
498	20250320	110900	856081700	53800	53700	53800	53700	456
499	20250320	110800	831550500	53700	53600	53800	53600	9
500	20250320	110700	831067500	53700	53700	53700	53600	48
501	20250320	110600	828490600	53600	53700	53700	53600	18
502	20250320	110500	827524700	53700	53600	53700	53600	17
503	20250320	110400	826612500	53700	53700	53700	53600	8
504	20250320	110300	826183100	53700	53600	53800	53600	21
505	20250320	110200	825056100	53700	53600	53700	53600	19
506	20250320	110100	824037400	53700	53700	53700	53700	9
507	20250320	110000	823554100	53600	53600	53800	53600	885
508	20250320	105900	776052700	53600	53600	53600	53600	15
509	20250320	105800	775248700	53600	53600	53600	53600	48
510	20250320	105700	772675900	53600	53600	53700	53600	276
511	20250320	105600	757879900	53700	53700	53700	53600	52
512	20250320	105500	755090400	53600	53600	53600	53600	109
513	20250320	105400	749248000	53600	53600	53600	53600	59
514	20250320	105300	746085600	53600	53600	53700	53600	117
515	20250320	105200	739812250	53700	53600	53700	53600	38
516	20250320	105100	737775250	53600	53650	53650	53600	30
517	20250320	105000	736166750	53600	53600	53700	53600	85
518	20250320	104900	731606450	53600	53600	53600	53600	40
519	20250320	104800	729462450	53600	53600	53700	53600	72
520	20250320	104700	725601550	53600	53700	53700	53600	69
521	20250320	104600	721900950	53600	53800	53800	53600	39
522	20250320	104500	719810350	53700	53700	53700	53700	20
523	20250320	104400	718736350	53700	53700	53700	53700	68
524	20250320	104300	715084750	53700	53700	53700	53700	160
525	20250320	104200	706492750	53700	53700	53700	53700	166
526	20250320	104100	697578550	53700	53600	53700	53600	76
527	20250320	104000	693503250	53600	53600	53700	53600	26
528	20250320	103900	692109350	53600	53600	53700	53600	115
529	20250320	103800	685939850	53600	53600	53650	53600	116
530	20250320	103700	679722150	53600	53600	53600	53600	41
531	20250320	103600	677524550	53600	53600	53700	53600	102
532	20250320	103500	672055450	53600	53600	53600	53600	67
533	20250320	103400	668464250	53700	53600	53700	53600	22
534	20250320	103300	667284150	53600	53600	53600	53600	54
535	20250320	103200	664389750	53600	53600	53700	53600	114
536	20250320	103100	658276150	53600	53600	53700	53600	201
537	20250320	103000	647502200	53600	53600	53700	53600	108
538	20250320	102900	641713200	53600	53700	53700	53600	14
539	20250320	102800	640962200	53600	53600	53600	53600	444
540	20250320	102700	617163800	53600	53600	53700	53600	82
541	20250320	102600	612768500	53600	53600	53600	53600	42
542	20250320	102500	610517300	53600	53700	53700	53600	53
543	20250320	102400	607676200	53600	53600	53700	53600	59
544	20250320	102300	604513600	53700	53700	53700	53700	33
545	20250320	102200	602741500	53600	53700	53700	53600	87
546	20250320	102100	598073400	53700	53700	53700	53600	56
547	20250320	102000	595070400	53700	53800	53800	53600	132
548	20250320	101900	587982600	53700	53600	53800	53600	82
549	20250320	101800	583579700	53800	53700	53800	53700	531
550	20250320	101700	555064900	53700	53700	53700	53700	153
551	20250320	101600	546848800	53700	53800	53800	53700	82
552	20250320	101500	542443900	53800	53800	53800	53700	156
553	20250320	101400	534066500	53700	53800	53800	53700	49
554	20250320	101300	531435100	53800	53700	53800	53700	97
555	20250320	101200	526224400	53700	53700	53800	53700	22
556	20250320	101100	525042800	53700	53700	53800	53700	242
557	20250320	101000	512027100	53700	53700	53800	53700	216
558	20250320	100900	500424000	53700	53800	53800	53700	58
559	20250320	100800	497308200	53800	53800	53800	53700	66
560	20250320	100700	493763500	53800	53700	53800	53700	35
561	20250320	100600	491883900	53700	53700	53800	53700	560
562	20250320	100500	461811800	53700	53800	53800	53700	42
563	20250320	100400	459555300	53700	53700	53700	53700	63
564	20250320	100300	456172200	53700	53700	53700	53700	53
565	20250320	100200	453326100	53800	53700	53800	53700	41
566	20250320	100100	451121100	53700	54000	54000	53700	1483
567	20250320	100000	371269300	53900	54000	54000	53900	277
568	20250320	095900	356315600	53900	53900	53900	53900	50
569	20250320	095800	353620600	53900	54000	54000	53900	143
570	20250320	095700	345905800	54000	54000	54000	54000	45
571	20250320	095600	343475800	54000	54000	54000	53900	237
572	20250320	095500	330678600	54000	54100	54100	54000	14
573	20250320	095400	329922300	54000	54000	54000	54000	8
574	20250320	095300	329490300	54000	54000	54000	54000	4
575	20250320	095200	329274300	54000	54000	54000	54000	7
576	20250320	095100	328896300	54000	54000	54000	54000	9
577	20250320	095000	328410300	54000	54200	54200	54000	5
578	20250320	094900	328140100	54000	54000	54000	54000	1
579	20250320	094800	328086100	54100	54100	54100	54100	9
580	20250320	094700	327599200	54000	54100	54100	54000	351
581	20250320	094600	308627900	54100	54100	54100	54100	8
582	20250320	094500	308195100	54100	54100	54100	54100	8
583	20250320	094400	307762300	54200	54300	54300	54100	12
584	20250320	094300	307111900	54200	54200	54200	54200	106
585	20250320	094200	301366700	54200	54200	54200	54100	124
586	20250320	094100	294646000	54300	54200	54300	54200	69
587	20250320	094000	290906100	54300	54200	54300	54200	39
588	20250320	093900	288791900	54200	54200	54200	54100	93
589	20250320	093800	283752000	54200	54200	54200	54200	0
590	20250320	093700	283752000	54200	54100	54200	54100	134
591	20250320	093600	276489600	54200	54200	54200	54100	13
592	20250320	093500	275785700	54100	54200	54200	54100	11
593	20250320	093400	275190400	54100	54150	54200	54100	179
594	20250320	093300	265490250	54100	54100	54100	54100	201
595	20250320	093200	254616150	54100	54100	54100	54100	0
596	20250320	093100	254616150	54100	54100	54100	54100	1
597	20250320	093000	254562050	54100	54100	54100	54100	1
598	20250320	092900	254507950	54000	54000	54000	54000	132
599	20250320	092800	247379950	54000	54000	54000	54000	246
600	20250320	092700	234095950	54000	54000	54000	54000	1
601	20250320	092600	234041950	54000	54000	54000	54000	0
602	20250320	092500	234041950	54000	54100	54100	54000	165
603	20250320	092400	225121250	54100	54100	54100	54100	1
604	20250320	092300	225067150	54000	53950	54000	53950	168
605	20250320	092200	215996000	53950	53950	53950	53950	1
606	20250320	092100	215942050	53900	54000	54000	53900	463
607	20250320	092000	190943750	54000	54000	54000	54000	87
608	20250320	091900	186245750	54000	54100	54100	54000	82
609	20250320	091800	181813550	54100	54050	54100	54050	602
610	20250320	091700	149246350	54100	54100	54100	54100	106
611	20250320	091600	143511750	54100	54000	54100	54000	6
612	20250320	091500	143187250	54000	54000	54000	54000	42
613	20250320	091400	140919250	54000	54000	54000	54000	6
614	20250320	091300	140595250	54000	53950	54000	53950	121
615	20250320	091200	134061800	53950	53900	53950	53900	7
616	20250320	091100	133684250	54000	54000	54000	54000	180
617	20250320	091000	123964250	54050	54000	54050	54000	406
618	20250320	090900	102038600	54050	54050	54050	54050	0
619	20250320	090800	102038600	54050	54000	54050	54000	181
620	20250320	090700	92264550	54100	54100	54100	54100	1
621	20250320	090600	92210450	54000	54000	54000	54000	120
622	20250320	090500	85730450	54000	54000	54000	54000	600
623	20250320	090400	53330450	54000	54050	54050	54000	27
624	20250320	090300	51872400	54100	54000	54100	54000	74
625	20250320	090200	47874100	54000	54000	54000	54000	12
626	20250320	090100	47226100	54000	54000	54000	54000	0
627	20250320	090000	47226100	54000	54100	54100	54000	874