KissMeData/071320/min/candle-20250328.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250328	194900	1615382400	50300	50300	50300	50300	2282
3	20250328	194800	1615382400	50300	50300	50300	50300	0
4	20250328	194700	1615382400	50300	50300	50300	50300	0
5	20250328	194600	1615382400	50300	50300	50300	50300	0
6	20250328	194500	1615382400	50300	50300	50300	50300	0
7	20250328	194400	1615382400	50300	50300	50300	50300	0
8	20250328	194300	1615382400	50300	50300	50300	50300	0
9	20250328	194200	1615382400	50300	50300	50300	50300	0
10	20250328	194100	1615382400	50300	50300	50300	50300	0
11	20250328	194000	1615382400	50300	50300	50300	50300	0
12	20250328	193900	1615382400	50300	50300	50300	50300	0
13	20250328	193800	1615382400	50300	50300	50300	50300	0
14	20250328	193700	1615382400	50300	50300	50300	50300	0
15	20250328	193600	1615382400	50300	50300	50300	50300	0
16	20250328	193500	1615382400	50300	50300	50300	50300	0
17	20250328	193400	1615382400	50300	50300	50300	50300	0
18	20250328	193300	1615382400	50300	50300	50300	50300	0
19	20250328	193200	1615382400	50300	50300	50300	50300	0
20	20250328	193100	1615382400	50300	50300	50300	50300	0
21	20250328	193000	1615382400	50300	50300	50300	50300	0
22	20250328	192900	1615382400	50300	50300	50300	50300	0
23	20250328	192800	1615382400	50300	50300	50300	50300	0
24	20250328	192700	1615382400	50300	50300	50300	50300	0
25	20250328	192600	1615382400	50300	50300	50300	50300	0
26	20250328	192500	1615382400	50300	50300	50300	50300	0
27	20250328	192400	1615382400	50300	50300	50300	50300	0
28	20250328	192300	1615382400	50300	50300	50300	50300	0
29	20250328	192200	1615382400	50300	50300	50300	50300	0
30	20250328	192100	1615382400	50300	50300	50300	50300	0
31	20250328	192000	1615382400	50300	50300	50300	50300	0
32	20250328	191900	1615382400	50300	50300	50300	50300	2282
33	20250328	191800	1615382400	50300	50300	50300	50300	0
34	20250328	191700	1615382400	50300	50300	50300	50300	0
35	20250328	191600	1615382400	50300	50300	50300	50300	0
36	20250328	191500	1615382400	50300	50300	50300	50300	0
37	20250328	191400	1615382400	50300	50300	50300	50300	0
38	20250328	191300	1615382400	50300	50300	50300	50300	0
39	20250328	191200	1615382400	50300	50300	50300	50300	0
40	20250328	191100	1615382400	50300	50300	50300	50300	0
41	20250328	191000	1615382400	50300	50300	50300	50300	0
42	20250328	190900	1615382400	50300	50300	50300	50300	0
43	20250328	190800	1615382400	50300	50300	50300	50300	0
44	20250328	190700	1615382400	50300	50300	50300	50300	0
45	20250328	190600	1615382400	50300	50300	50300	50300	0
46	20250328	190500	1615382400	50300	50300	50300	50300	0
47	20250328	190400	1615382400	50300	50300	50300	50300	0
48	20250328	190300	1615382400	50300	50300	50300	50300	0
49	20250328	190200	1615382400	50300	50300	50300	50300	0
50	20250328	190100	1615382400	50300	50300	50300	50300	0
51	20250328	190000	1615382400	50300	50300	50300	50300	0
52	20250328	185900	1615382400	50300	50300	50300	50300	0
53	20250328	185800	1615382400	50300	50300	50300	50300	0
54	20250328	185700	1615382400	50300	50300	50300	50300	0
55	20250328	185600	1615382400	50300	50300	50300	50300	0
56	20250328	185500	1615382400	50300	50300	50300	50300	0
57	20250328	185400	1615382400	50300	50300	50300	50300	0
58	20250328	185300	1615382400	50300	50300	50300	50300	0
59	20250328	185200	1615382400	50300	50300	50300	50300	0
60	20250328	185100	1615382400	50300	50300	50300	50300	0
61	20250328	185000	1615382400	50300	50300	50300	50300	0
62	20250328	184900	1615382400	50300	50300	50300	50300	2282
63	20250328	184800	1615382400	50300	50300	50300	50300	0
64	20250328	184700	1615382400	50300	50300	50300	50300	0
65	20250328	184600	1615382400	50300	50300	50300	50300	0
66	20250328	184500	1615382400	50300	50300	50300	50300	0
67	20250328	184400	1615382400	50300	50300	50300	50300	0
68	20250328	184300	1615382400	50300	50300	50300	50300	0
69	20250328	184200	1615382400	50300	50300	50300	50300	0
70	20250328	184100	1615382400	50300	50300	50300	50300	0
71	20250328	184000	1615382400	50300	50300	50300	50300	0
72	20250328	183900	1615382400	50300	50300	50300	50300	0
73	20250328	183800	1615382400	50300	50300	50300	50300	0
74	20250328	183700	1615382400	50300	50300	50300	50300	0
75	20250328	183600	1615382400	50300	50300	50300	50300	0
76	20250328	183500	1615382400	50300	50300	50300	50300	0
77	20250328	183400	1615382400	50300	50300	50300	50300	0
78	20250328	183300	1615382400	50300	50300	50300	50300	0
79	20250328	183200	1615382400	50300	50300	50300	50300	0
80	20250328	183100	1615382400	50300	50300	50300	50300	0
81	20250328	183000	1615382400	50300	50300	50300	50300	0
82	20250328	182900	1615382400	50300	50300	50300	50300	0
83	20250328	182800	1615382400	50300	50300	50300	50300	0
84	20250328	182700	1615382400	50300	50300	50300	50300	0
85	20250328	182600	1615382400	50300	50300	50300	50300	0
86	20250328	182500	1615382400	50300	50300	50300	50300	0
87	20250328	182400	1615382400	50300	50300	50300	50300	0
88	20250328	182300	1615382400	50300	50300	50300	50300	0
89	20250328	182200	1615382400	50300	50300	50300	50300	0
90	20250328	182100	1615382400	50300	50300	50300	50300	0
91	20250328	182000	1615382400	50300	50300	50300	50300	0
92	20250328	181900	1615382400	50300	50300	50300	50300	2282
93	20250328	181800	1615382400	50300	50300	50300	50300	0
94	20250328	181700	1615382400	50300	50300	50300	50300	0
95	20250328	181600	1615382400	50300	50300	50300	50300	0
96	20250328	181500	1615382400	50300	50300	50300	50300	0
97	20250328	181400	1615382400	50300	50300	50300	50300	0
98	20250328	181300	1615382400	50300	50300	50300	50300	0
99	20250328	181200	1615382400	50300	50300	50300	50300	0
100	20250328	181100	1615382400	50300	50300	50300	50300	0
101	20250328	181000	1615382400	50300	50300	50300	50300	0
102	20250328	180900	1615382400	50300	50300	50300	50300	0
103	20250328	180800	1615382400	50300	50300	50300	50300	0
104	20250328	180700	1615382400	50300	50300	50300	50300	0
105	20250328	180600	1615382400	50300	50300	50300	50300	0
106	20250328	180500	1615382400	50300	50300	50300	50300	0
107	20250328	180400	1615382400	50300	50300	50300	50300	0
108	20250328	180300	1615382400	50300	50300	50300	50300	0
109	20250328	180200	1615382400	50300	50300	50300	50300	0
110	20250328	180100	1615382400	50300	50300	50300	50300	0
111	20250328	180000	1615382400	50300	50300	50300	50300	0
112	20250328	175900	1615382400	50300	50300	50300	50300	0
113	20250328	175800	1615382400	50300	50300	50300	50300	0
114	20250328	175700	1615382400	50300	50300	50300	50300	0
115	20250328	175600	1615382400	50300	50300	50300	50300	0
116	20250328	175500	1615382400	50300	50300	50300	50300	0
117	20250328	175400	1615382400	50300	50300	50300	50300	0
118	20250328	175300	1615382400	50300	50300	50300	50300	0
119	20250328	175200	1615382400	50300	50300	50300	50300	0
120	20250328	175100	1615382400	50300	50300	50300	50300	0
121	20250328	175000	1615382400	50300	50300	50300	50300	0
122	20250328	174900	1615382400	50300	50300	50300	50300	2282
123	20250328	174800	1615382400	50300	50300	50300	50300	0
124	20250328	174700	1615382400	50300	50300	50300	50300	0
125	20250328	174600	1615382400	50300	50300	50300	50300	0
126	20250328	174500	1615382400	50300	50300	50300	50300	0
127	20250328	174400	1615382400	50300	50300	50300	50300	0
128	20250328	174300	1615382400	50300	50300	50300	50300	0
129	20250328	174200	1615382400	50300	50300	50300	50300	0
130	20250328	174100	1615382400	50300	50300	50300	50300	0
131	20250328	174000	1615382400	50300	50300	50300	50300	0
132	20250328	173900	1615382400	50300	50300	50300	50300	0
133	20250328	173800	1615382400	50300	50300	50300	50300	0
134	20250328	173700	1615382400	50300	50300	50300	50300	0
135	20250328	173600	1615382400	50300	50300	50300	50300	0
136	20250328	173500	1615382400	50300	50300	50300	50300	0
137	20250328	173400	1615382400	50300	50300	50300	50300	0
138	20250328	173300	1615382400	50300	50300	50300	50300	0
139	20250328	173200	1615382400	50300	50300	50300	50300	0
140	20250328	173100	1615382400	50300	50300	50300	50300	0
141	20250328	173000	1615382400	50300	50300	50300	50300	0
142	20250328	172900	1615382400	50300	50300	50300	50300	0
143	20250328	172800	1615382400	50300	50300	50300	50300	0
144	20250328	172700	1615382400	50300	50300	50300	50300	0
145	20250328	172600	1615382400	50300	50300	50300	50300	0
146	20250328	172500	1615382400	50300	50300	50300	50300	0
147	20250328	172400	1615382400	50300	50300	50300	50300	0
148	20250328	172300	1615382400	50300	50300	50300	50300	0
149	20250328	172200	1615382400	50300	50300	50300	50300	0
150	20250328	172100	1615382400	50300	50300	50300	50300	0
151	20250328	172000	1615382400	50300	50300	50300	50300	0
152	20250328	171900	1615382400	50300	50300	50300	50300	2282
153	20250328	171800	1615382400	50300	50300	50300	50300	0
154	20250328	171700	1615382400	50300	50300	50300	50300	0
155	20250328	171600	1615382400	50300	50300	50300	50300	0
156	20250328	171500	1615382400	50300	50300	50300	50300	0
157	20250328	171400	1615382400	50300	50300	50300	50300	0
158	20250328	171300	1615382400	50300	50300	50300	50300	0
159	20250328	171200	1615382400	50300	50300	50300	50300	0
160	20250328	171100	1615382400	50300	50300	50300	50300	0
161	20250328	171000	1615382400	50300	50300	50300	50300	0
162	20250328	170900	1615382400	50300	50300	50300	50300	0
163	20250328	170800	1615382400	50300	50300	50300	50300	0
164	20250328	170700	1615382400	50300	50300	50300	50300	0
165	20250328	170600	1615382400	50300	50300	50300	50300	0
166	20250328	170500	1615382400	50300	50300	50300	50300	0
167	20250328	170400	1615382400	50300	50300	50300	50300	0
168	20250328	170300	1615382400	50300	50300	50300	50300	0
169	20250328	170200	1615382400	50300	50300	50300	50300	0
170	20250328	170100	1615382400	50300	50300	50300	50300	0
171	20250328	170000	1615382400	50300	50300	50300	50300	0
172	20250328	165900	1615382400	50300	50300	50300	50300	0
173	20250328	165800	1615382400	50300	50300	50300	50300	0
174	20250328	165700	1615382400	50300	50300	50300	50300	0
175	20250328	165600	1615382400	50300	50300	50300	50300	0
176	20250328	165500	1615382400	50300	50300	50300	50300	0
177	20250328	165400	1615382400	50300	50300	50300	50300	0
178	20250328	165300	1615382400	50300	50300	50300	50300	0
179	20250328	165200	1615382400	50300	50300	50300	50300	0
180	20250328	165100	1615382400	50300	50300	50300	50300	0
181	20250328	165000	1615382400	50300	50300	50300	50300	0
182	20250328	164900	1615382400	50300	50300	50300	50300	2282
183	20250328	164800	1615382400	50300	50300	50300	50300	0
184	20250328	164700	1615382400	50300	50300	50300	50300	0
185	20250328	164600	1615382400	50300	50300	50300	50300	0
186	20250328	164500	1615382400	50300	50300	50300	50300	0
187	20250328	164400	1615382400	50300	50300	50300	50300	0
188	20250328	164300	1615382400	50300	50300	50300	50300	0
189	20250328	164200	1615382400	50300	50300	50300	50300	0
190	20250328	164100	1615382400	50300	50300	50300	50300	0
191	20250328	164000	1615382400	50300	50300	50300	50300	0
192	20250328	163900	1615382400	50300	50300	50300	50300	0
193	20250328	163800	1615382400	50300	50300	50300	50300	0
194	20250328	163700	1615382400	50300	50300	50300	50300	0
195	20250328	163600	1615382400	50300	50300	50300	50300	0
196	20250328	163500	1615382400	50300	50300	50300	50300	0
197	20250328	163400	1615382400	50300	50300	50300	50300	0
198	20250328	163300	1615382400	50300	50300	50300	50300	0
199	20250328	163200	1615382400	50300	50300	50300	50300	0
200	20250328	163100	1615382400	50300	50300	50300	50300	0
201	20250328	163000	1615382400	50300	50300	50300	50300	0
202	20250328	162900	1615382400	50300	50300	50300	50300	0
203	20250328	162800	1615382400	50300	50300	50300	50300	0
204	20250328	162700	1615382400	50300	50300	50300	50300	0
205	20250328	162600	1615382400	50300	50300	50300	50300	0
206	20250328	162500	1615382400	50300	50300	50300	50300	0
207	20250328	162400	1615382400	50300	50300	50300	50300	0
208	20250328	162300	1615382400	50300	50300	50300	50300	0
209	20250328	162200	1615382400	50300	50300	50300	50300	0
210	20250328	162100	1615382400	50300	50300	50300	50300	0
211	20250328	162000	1615382400	50300	50300	50300	50300	0
212	20250328	161900	1615382400	50300	50300	50300	50300	2282
213	20250328	161800	1615382400	50300	50300	50300	50300	0
214	20250328	161700	1615382400	50300	50300	50300	50300	0
215	20250328	161600	1615382400	50300	50300	50300	50300	0
216	20250328	161500	1615382400	50300	50300	50300	50300	0
217	20250328	161400	1615382400	50300	50300	50300	50300	0
218	20250328	161300	1615382400	50300	50300	50300	50300	0
219	20250328	161200	1615382400	50300	50300	50300	50300	0
220	20250328	161100	1615382400	50300	50300	50300	50300	0
221	20250328	161000	1615382400	50300	50300	50300	50300	0
222	20250328	160900	1615382400	50300	50300	50300	50300	0
223	20250328	160800	1615382400	50300	50300	50300	50300	0
224	20250328	160700	1615382400	50300	50300	50300	50300	0
225	20250328	160600	1615382400	50300	50300	50300	50300	0
226	20250328	160500	1615382400	50300	50300	50300	50300	0
227	20250328	160400	1615382400	50300	50300	50300	50300	0
228	20250328	160300	1615382400	50300	50300	50300	50300	0
229	20250328	160200	1615382400	50300	50300	50300	50300	0
230	20250328	160100	1615382400	50300	50300	50300	50300	0
231	20250328	160000	1615382400	50300	50300	50300	50300	0
232	20250328	155900	1615382400	50300	50300	50300	50300	0
233	20250328	155800	1615382400	50300	50300	50300	50300	0
234	20250328	155700	1615382400	50300	50300	50300	50300	0
235	20250328	155600	1615382400	50300	50300	50300	50300	0
236	20250328	155500	1615382400	50300	50300	50300	50300	0
237	20250328	155400	1615382400	50300	50300	50300	50300	0
238	20250328	155300	1615382400	50300	50300	50300	50300	0
239	20250328	155200	1615382400	50300	50300	50300	50300	0
240	20250328	155100	1615382400	50300	50300	50300	50300	0
241	20250328	155000	1615382400	50300	50300	50300	50300	0
242	20250328	154900	1615382400	50300	50300	50300	50300	2282
243	20250328	154800	1615382400	50300	50300	50300	50300	0
244	20250328	154700	1615382400	50300	50300	50300	50300	0
245	20250328	154600	1615382400	50300	50300	50300	50300	0
246	20250328	154500	1615382400	50300	50300	50300	50300	0
247	20250328	154400	1615382400	50300	50300	50300	50300	0
248	20250328	154300	1615382400	50300	50300	50300	50300	0
249	20250328	154200	1615382400	50300	50300	50300	50300	0
250	20250328	154100	1615382400	50300	50300	50300	50300	0
251	20250328	154000	1615382400	50300	50300	50300	50300	0
252	20250328	153900	1615382400	50300	50300	50300	50300	0
253	20250328	153800	1615382400	50300	50300	50300	50300	0
254	20250328	153700	1615382400	50300	50300	50300	50300	0
255	20250328	153600	1615382400	50300	50300	50300	50300	0
256	20250328	153500	1615382400	50300	50300	50300	50300	0
257	20250328	153400	1615382400	50300	50300	50300	50300	0
258	20250328	153300	1615382400	50300	50300	50300	50300	0
259	20250328	153200	1615382400	50300	50300	50300	50300	0
260	20250328	153100	1615382400	50300	50300	50300	50300	0
261	20250328	153000	1615382400	50300	50300	50300	50300	2282
262	20250328	152900	1500597800	50500	50500	50500	50500	0
263	20250328	152800	1500597800	50500	50500	50500	50500	0
264	20250328	152700	1500597800	50500	50500	50500	50500	0
265	20250328	152600	1500597800	50500	50500	50500	50500	0
266	20250328	152500	1500597800	50500	50500	50500	50500	0
267	20250328	152400	1500597800	50500	50500	50500	50500	0
268	20250328	152300	1500597800	50500	50500	50500	50500	0
269	20250328	152200	1500597800	50500	50500	50500	50500	0
270	20250328	152100	1500597800	50500	50500	50500	50500	0
271	20250328	152000	1500597800	50500	50500	50500	50500	0
272	20250328	151900	1500597800	50500	50500	50500	50500	11
273	20250328	151800	1500042300	50500	50600	50600	50400	356
274	20250328	151700	1482065700	50500	50500	50500	50500	3
275	20250328	151600	1481914200	50500	50600	50600	50500	216
276	20250328	151500	1471006000	50500	50500	50500	50500	1
277	20250328	151400	1470955500	50600	50700	50700	50600	1079
278	20250328	151300	1416353100	50700	50600	50700	50600	201
279	20250328	151200	1406162500	50600	50600	50600	50600	0
280	20250328	151100	1406162500	50600	50700	50700	50600	8
281	20250328	151000	1405757300	50600	50600	50600	50600	1
282	20250328	150900	1405706700	50600	50600	50600	50600	0
283	20250328	150800	1405706700	50600	50600	50600	50600	500
284	20250328	150700	1380406700	50600	50700	50700	50600	5
285	20250328	150600	1380153300	50600	50600	50600	50600	0
286	20250328	150500	1380153300	50600	50600	50600	50600	1
287	20250328	150400	1380102700	50600	50600	50600	50600	63
288	20250328	150300	1376914900	50600	50600	50600	50600	105
289	20250328	150200	1371601900	50500	50500	50500	50500	1
290	20250328	150100	1371551400	50600	50600	50600	50600	41
291	20250328	150000	1369476800	50500	50500	50500	50500	0
292	20250328	145900	1369476800	50500	50500	50500	50500	87
293	20250328	145800	1365083300	50500	50500	50500	50500	23
294	20250328	145700	1363921800	50500	50500	50500	50500	22
295	20250328	145600	1362810800	50600	50500	50600	50500	27
296	20250328	145500	1361446900	50500	50500	50500	50500	22
297	20250328	145400	1360335900	50500	50500	50500	50500	34
298	20250328	145300	1358618900	50500	50600	50600	50500	102
299	20250328	145200	1353458800	50600	50600	50600	50600	22
300	20250328	145100	1352345600	50700	50600	50700	50600	302
301	20250328	145000	1337036500	50600	50600	50700	50600	257
302	20250328	144900	1324013000	50700	50500	50700	50500	452
303	20250328	144800	1301142400	50500	50500	50500	50500	22
304	20250328	144700	1300031400	50500	50500	50500	50500	23
305	20250328	144600	1298869900	50500	50500	50600	50500	27
306	20250328	144500	1297505900	50500	50500	50500	50500	23
307	20250328	144400	1296344400	50500	50500	50500	50500	22
308	20250328	144300	1295233400	50500	50500	50500	50500	97
309	20250328	144200	1290334900	50600	50600	50600	50600	217
310	20250328	144100	1279354700	50600	50600	50600	50600	22
311	20250328	144000	1278241500	50600	50600	50600	50600	23
312	20250328	143900	1277077700	50700	50700	50800	50700	113
313	20250328	143800	1271348200	50700	50700	50700	50700	34
314	20250328	143700	1269624400	50700	50700	50700	50700	22
315	20250328	143600	1268509000	50700	50800	50800	50700	28
316	20250328	143500	1267087800	50800	50800	50800	50700	134
317	20250328	143400	1260282800	50800	50800	50800	50800	83
318	20250328	143300	1256066400	50800	50900	50900	50800	65
319	20250328	143200	1252762300	50900	50900	50900	50900	3
320	20250328	143100	1252609600	50900	50900	50900	50900	0
321	20250328	143000	1252609600	50900	51000	51000	50900	327
322	20250328	142900	1235950500	51100	51100	51100	51100	0
323	20250328	142800	1235950500	51100	51100	51100	51100	234
324	20250328	142700	1223993100	51100	51100	51100	51100	167
325	20250328	142600	1215459400	51000	51100	51100	51000	6
326	20250328	142500	1215152900	51100	51100	51100	51100	5
327	20250328	142400	1214897400	51000	51000	51000	51000	18
328	20250328	142300	1213979400	51000	51000	51000	51000	81
329	20250328	142200	1209848400	51000	51000	51000	51000	39
330	20250328	142100	1207859400	51100	51100	51100	51100	4
331	20250328	142000	1207655000	51000	51000	51000	51000	0
332	20250328	141900	1207655000	51000	51000	51000	51000	50
333	20250328	141800	1205105000	51000	50900	51000	50900	557
334	20250328	141700	1176698300	50900	50900	50900	50900	0
335	20250328	141600	1176698300	50900	50900	50900	50900	51
336	20250328	141500	1174102400	50900	50900	50900	50900	423
337	20250328	141400	1152571700	50900	50900	50900	50900	0
338	20250328	141300	1152571700	50900	50900	50900	50900	50
339	20250328	141200	1150026700	50700	50700	50700	50700	0
340	20250328	141100	1150026700	50700	50700	50800	50700	7
341	20250328	141000	1149671400	50800	50800	50800	50800	2
342	20250328	140900	1149569800	50800	50700	50800	50700	155
343	20250328	140800	1141696100	50700	50800	50800	50700	2
344	20250328	140700	1141594600	50900	50800	50900	50700	438
345	20250328	140600	1119377500	50700	50700	50700	50700	3
346	20250328	140500	1119225400	50700	50700	50700	50700	28
347	20250328	140400	1117805800	50700	50600	50700	50600	12
348	20250328	140300	1117197500	50700	50700	50900	50700	78
349	20250328	140200	1113242700	50700	50700	50700	50700	324
350	20250328	140100	1096815900	50600	50400	50600	50400	826
351	20250328	140000	1055032100	50500	50300	50500	50300	4
352	20250328	135900	1054830300	50300	50300	50300	50300	1
353	20250328	135800	1054780000	50300	50300	50300	50300	2
354	20250328	135700	1054679400	50300	50300	50400	50300	6
355	20250328	135600	1054377200	50300	50300	50300	50300	2
356	20250328	135500	1054276600	50300	50400	50400	50300	15
357	20250328	135400	1053520700	50400	50400	50400	50400	2
358	20250328	135300	1053419900	50300	50300	50300	50300	2
359	20250328	135200	1053319300	50400	50400	50400	50400	50
360	20250328	135100	1050799300	50400	50400	50400	50400	2
361	20250328	135000	1050698500	50400	50400	50500	50400	10
362	20250328	134900	1050193700	50500	50500	50500	50500	105
363	20250328	134800	1044891200	50500	50500	50500	50500	0
364	20250328	134700	1044891200	50500	50500	50500	50500	0
365	20250328	134600	1044891200	50500	50500	50500	50500	4
366	20250328	134500	1044689200	50400	50400	50400	50400	0
367	20250328	134400	1044689200	50400	50400	50400	50400	2
368	20250328	134300	1044588400	50400	50500	50500	50400	72
369	20250328	134200	1040958400	50500	50500	50500	50300	1217
370	20250328	134100	979634400	50600	50600	50600	50600	40
371	20250328	134000	977610400	50600	50600	50600	50600	5
372	20250328	133900	977357400	50500	50600	50600	50500	35
373	20250328	133800	975589300	50600	50600	50600	50600	0
374	20250328	133700	975589300	50600	50600	50600	50600	5
375	20250328	133600	975336300	50600	50600	50600	50600	5
376	20250328	133500	975083300	50600	50600	50600	50600	0
377	20250328	133400	975083300	50600	50600	50600	50600	0
378	20250328	133300	975083300	50600	50600	50600	50600	0
379	20250328	133200	975083300	50600	50600	50600	50600	4
380	20250328	133100	974880900	50500	50500	50500	50500	0
381	20250328	133000	974880900	50500	50500	50500	50500	0
382	20250328	132900	974880900	50500	50600	50600	50500	539
383	20250328	132800	947660400	50600	50600	50600	50600	114
384	20250328	132700	941892000	50600	50600	50600	50600	0
385	20250328	132600	941892000	50600	50600	50600	50600	121
386	20250328	132500	935769400	50600	50600	50600	50600	12
387	20250328	132400	935162200	50600	50600	50600	50600	150
388	20250328	132300	927572200	50600	50600	50600	50600	47
389	20250328	132200	925194000	50600	50700	50700	50600	36
390	20250328	132100	923371950	50700	50700	50700	50700	1
391	20250328	132000	923321250	50700	50700	50700	50700	10
392	20250328	131900	922814250	50700	50700	50700	50700	0
393	20250328	131800	922814250	50700	50700	50700	50700	4
394	20250328	131700	922611450	50600	50600	50600	50600	0
395	20250328	131600	922611450	50600	50700	50700	50600	41
396	20250328	131500	920536650	50700	50700	50700	50700	2
397	20250328	131400	920435250	50700	50700	50700	50700	10
398	20250328	131300	919928250	50700	50700	50700	50700	0
399	20250328	131200	919928250	50700	50700	50700	50700	14
400	20250328	131100	919218450	50700	50650	50700	50650	5
401	20250328	131000	918965000	50600	50600	50600	50600	1
402	20250328	130900	918914400	50700	50700	50700	50700	0
403	20250328	130800	918914400	50700	50700	50700	50700	4
404	20250328	130700	918711600	50700	50600	50700	50600	9
405	20250328	130600	918255900	50600	50700	50800	50600	602
406	20250328	130500	887738600	50800	50800	50800	50800	1
407	20250328	130400	887687800	50800	50900	50900	50800	464
408	20250328	130300	864111800	50900	50900	50900	50900	0
409	20250328	130200	864111800	50900	50900	50900	50900	0
410	20250328	130100	864111800	50900	51000	51000	50900	5
411	20250328	130000	863856900	51000	51000	51000	51000	0
412	20250328	125900	863856900	51000	51000	51000	51000	0
413	20250328	125800	863856900	51000	51000	51000	51000	0
414	20250328	125700	863856900	51000	51000	51000	51000	4
415	20250328	125600	863652900	51000	51000	51000	51000	0
416	20250328	125500	863652900	51000	51000	51000	51000	0
417	20250328	125400	863652900	51000	51000	51000	51000	4
418	20250328	125300	863448900	50900	50900	50900	50900	1
419	20250328	125200	863398000	50900	50900	50900	50900	98
420	20250328	125100	858409800	50950	50950	50950	50950	0
421	20250328	125000	858409800	50950	50900	50950	50900	25
422	20250328	124900	857136100	50900	50900	50900	50900	0
423	20250328	124800	857136100	50900	51000	51000	50900	251
424	20250328	124700	844356350	51000	51000	51000	51000	5
425	20250328	124600	844101350	50900	50900	50900	50900	0
426	20250328	124500	844101350	50900	50900	50900	50900	0
427	20250328	124400	844101350	50900	50900	50900	50900	20
428	20250328	124300	843083350	51000	50900	51000	50900	10
429	20250328	124200	842573650	51000	51000	51000	51000	100
430	20250328	124100	837473650	50900	50900	50900	50900	56
431	20250328	124000	834623250	50900	51000	51000	50900	6
432	20250328	123900	834317450	50900	50900	50900	50900	1
433	20250328	123800	834266550	50900	50900	50900	50900	35
434	20250328	123700	832485050	50900	50900	50900	50900	96
435	20250328	123600	827598650	50900	50900	50900	50900	9
436	20250328	123500	827140550	50900	50900	50900	50900	3
437	20250328	123400	826987850	50900	50800	50900	50800	4
438	20250328	123300	826784450	50800	50800	50800	50800	5
439	20250328	123200	826530450	50900	50800	50900	50800	113
440	20250328	123100	820789750	50800	50800	50800	50800	10
441	20250328	123000	820281750	50800	50800	50800	50800	0
442	20250328	122900	820281750	50800	50700	50800	50700	5
443	20250328	122800	820027850	50700	50800	50800	50700	24
444	20250328	122700	818810650	50800	50800	50800	50800	0
445	20250328	122600	818810650	50800	50800	50800	50800	8
446	20250328	122500	818404250	50700	50700	50700	50700	5
447	20250328	122400	818150750	50800	50800	50800	50800	0
448	20250328	122300	818150750	50800	50800	50800	50800	3
449	20250328	122200	817998350	50800	50800	50800	50800	5
450	20250328	122100	817744350	50800	50800	50800	50800	56
451	20250328	122000	814899550	50800	50800	50800	50800	200
452	20250328	121900	804739550	51000	50900	51000	50900	199
453	20250328	121800	794608950	50900	50900	50900	50900	0
454	20250328	121700	794608950	50900	50900	50900	50900	0
455	20250328	121600	794608950	50900	51000	51000	50900	4
456	20250328	121500	794405150	51000	51000	51000	51000	8
457	20250328	121400	793997150	50900	50900	50900	50900	0
458	20250328	121300	793997150	50900	50900	50900	50900	11
459	20250328	121200	793437250	50900	50900	50900	50900	141
460	20250328	121100	786260350	50900	50900	50900	50900	5
461	20250328	121000	786005850	51000	51000	51000	51000	0
462	20250328	120900	786005850	51000	51000	51000	50900	35
463	20250328	120800	784222050	51000	51000	51000	51000	0
464	20250328	120700	784222050	51000	51000	51000	51000	0
465	20250328	120600	784222050	51000	51000	51000	51000	5
466	20250328	120500	783967050	50900	50900	50900	50900	4
467	20250328	120400	783763450	50800	50800	50800	50800	0
468	20250328	120300	783763450	50800	50800	50800	50800	26
469	20250328	120200	782442650	50800	50700	50800	50700	325
470	20250328	120100	765962650	50700	50700	50700	50700	4
471	20250328	120000	765759850	50600	50600	50600	50600	0
472	20250328	115900	765759850	50600	50600	50600	50600	0
473	20250328	115800	765759850	50600	50700	50700	50600	11
474	20250328	115700	765202750	50700	50700	50700	50700	0
475	20250328	115600	765202750	50700	50700	50700	50700	2
476	20250328	115500	765101350	50600	50600	50600	50600	0
477	20250328	115400	765101350	50600	50600	50600	50600	0
478	20250328	115300	765101350	50600	50600	50600	50600	0
479	20250328	115200	765101350	50600	50600	50600	50600	1129
480	20250328	115100	707973950	50700	50700	50700	50700	4
481	20250328	115000	707771150	50600	50600	50600	50600	23
482	20250328	114900	706607350	50700	50700	50700	50700	0
483	20250328	114800	706607350	50700	50700	50700	50700	0
484	20250328	114700	706607350	50700	50600	50700	50600	194
485	20250328	114600	696790550	50700	50700	50700	50700	0
486	20250328	114500	696790550	50700	50700	50700	50700	5
487	20250328	114400	696537050	50700	50700	50700	50700	4
488	20250328	114300	696334250	50700	50700	50700	50700	16
489	20250328	114200	695523050	50700	50700	50700	50700	0
490	20250328	114100	695523050	50700	50700	50700	50700	0
491	20250328	114000	695523050	50700	50700	50700	50700	28
492	20250328	113900	694103450	50700	50700	50700	50700	167
493	20250328	113800	685636550	50700	50700	50700	50700	2
494	20250328	113700	685535150	50700	50700	50700	50700	4
495	20250328	113600	685332350	50700	50700	50700	50700	0
496	20250328	113500	685332350	50700	50700	50700	50700	0
497	20250328	113400	685332350	50700	50700	50700	50700	2
498	20250328	113300	685230950	50700	50700	50700	50700	0
499	20250328	113200	685230950	50700	50700	50700	50700	1
500	20250328	113100	685180250	50600	50600	50600	50600	0
501	20250328	113000	685180250	50600	50700	50700	50600	97
502	20250328	112900	680271650	50700	50700	50700	50700	0
503	20250328	112800	680271650	50700	50700	50700	50700	0
504	20250328	112700	680271650	50700	50700	50700	50700	0
505	20250328	112600	680271650	50700	50700	50700	50700	28
506	20250328	112500	678852050	50700	50700	50700	50700	93
507	20250328	112400	674136950	50700	50800	50800	50700	64
508	20250328	112300	670892050	50800	50800	50800	50800	13
509	20250328	112200	670231650	50700	50700	50700	50700	0
510	20250328	112100	670231650	50700	50700	50700	50700	0
511	20250328	112000	670231650	50700	50700	50700	50700	100
512	20250328	111900	665161650	50800	50800	50800	50800	285
513	20250328	111800	650683650	50800	50800	50800	50800	0
514	20250328	111700	650683650	50800	50900	50900	50800	251
515	20250328	111600	637914150	50900	50900	50900	50900	4
516	20250328	111500	637710550	50800	50800	50800	50800	0
517	20250328	111400	637710550	50800	50800	50800	50800	0
518	20250328	111300	637710550	50800	50800	50800	50800	0
519	20250328	111200	637710550	50800	50800	50800	50800	158
520	20250328	111100	629684150	50800	50800	50800	50800	2
521	20250328	111000	629582550	50800	50800	50800	50800	110
522	20250328	110900	623994550	50800	50800	50800	50800	5
523	20250328	110800	623740550	50800	50800	50800	50800	0
524	20250328	110700	623740550	50800	50800	50800	50800	1
525	20250328	110600	623689750	50700	50700	50700	50700	0
526	20250328	110500	623689750	50700	50800	50800	50700	146
527	20250328	110400	616287150	50900	50900	50900	50900	0
528	20250328	110300	616287150	50900	50900	50900	50800	86
529	20250328	110200	611917750	50900	50900	50900	50900	15
530	20250328	110100	611154250	50900	50900	51000	50900	106
531	20250328	110000	605748950	50900	50850	50900	50800	92
532	20250328	105900	601073550	50800	50800	50800	50800	81
533	20250328	105800	596958750	50800	50800	50800	50800	19
534	20250328	105700	595993550	50900	50900	50900	50900	2
535	20250328	105600	595891750	50800	50600	50800	50600	1359
536	20250328	105500	527031650	50600	50600	50600	50600	52
537	20250328	105400	524400450	50600	50600	50600	50600	20
538	20250328	105300	523388450	50500	50600	50600	50500	6
539	20250328	105200	523084950	50600	50600	50600	50600	1
540	20250328	105100	523034350	50600	50600	50600	50600	4
541	20250328	105000	522831950	50600	50600	50600	50600	20
542	20250328	104900	521819950	50600	50600	50600	50600	70
543	20250328	104800	518277950	50600	50600	50600	50600	21
544	20250328	104700	517215350	50600	50600	50600	50600	1
545	20250328	104600	517164750	50600	50600	50600	50600	0
546	20250328	104500	517164750	50600	50600	50600	50600	0
547	20250328	104400	517164750	50600	50600	50600	50600	44
548	20250328	104300	514938350	50600	50600	50600	50600	293
549	20250328	104200	500112550	50600	50600	50600	50600	0
550	20250328	104100	500112550	50600	50600	50600	50600	4
551	20250328	104000	499910150	50600	50600	50600	50600	0
552	20250328	103900	499910150	50600	50600	50600	50600	0
553	20250328	103800	499910150	50600	50600	50600	50600	10
554	20250328	103700	499404150	50600	50600	50600	50600	4
555	20250328	103600	499201750	50550	50600	50600	50550	3
556	20250328	103500	499050050	50500	50500	50500	50500	20
557	20250328	103400	498040050	50550	50600	50600	50550	5
558	20250328	103300	497787100	50600	50550	50600	50550	75
559	20250328	103200	493995800	50550	50550	50550	50550	10
560	20250328	103100	493490300	50550	50550	50550	50550	0
561	20250328	103000	493490300	50550	50550	50550	50550	12
562	20250328	102900	492883700	50550	50550	50550	50550	20
563	20250328	102800	491872700	50500	50500	50500	50500	0
564	20250328	102700	491872700	50500	50550	50550	50500	25
565	20250328	102600	490610000	50550	50550	50550	50550	0
566	20250328	102500	490610000	50550	50550	50550	50550	19
567	20250328	102400	489649550	50550	50550	50550	50550	0
568	20250328	102300	489649550	50550	50550	50550	50550	15
569	20250328	102200	488891300	50550	50550	50550	50550	0
570	20250328	102100	488891300	50550	50550	50550	50550	24
571	20250328	102000	487678100	50600	50600	50600	50600	5
572	20250328	101900	487425100	50600	50600	50600	50600	0
573	20250328	101800	487425100	50600	50600	50600	50600	7
574	20250328	101700	487070900	50500	50500	50500	50500	0
575	20250328	101600	487070900	50500	50500	50500	50500	50
576	20250328	101500	484545900	50500	50500	50500	50500	296
577	20250328	101400	469597900	50400	50400	50400	50300	209
578	20250328	101300	459064400	50400	50400	50400	50400	6
579	20250328	101200	458762000	50300	50300	50300	50300	249
580	20250328	101100	446237300	50300	50400	50400	50300	1000
581	20250328	101000	395925000	50500	50400	50500	50400	31
582	20250328	100900	394359700	50400	50400	50400	50400	4
583	20250328	100800	394158100	50400	50400	50400	50400	87
584	20250328	100700	389773300	50400	50400	50400	50400	1
585	20250328	100600	389722900	50400	50400	50400	50400	22
586	20250328	100500	388614100	50400	50400	50400	50400	0
587	20250328	100400	388614100	50400	50400	50400	50400	0
588	20250328	100300	388614100	50400	50400	50400	50400	6
589	20250328	100200	388311700	50400	50300	50400	50300	95
590	20250328	100100	383532500	50300	50300	50300	50300	10
591	20250328	100000	383029500	50400	50400	50400	50400	1
592	20250328	095900	382979100	50400	50400	50400	50400	29
593	20250328	095800	381517500	50400	50400	50400	50400	0
594	20250328	095700	381517500	50400	50400	50400	50400	0
595	20250328	095600	381517500	50400	50400	50400	50400	2
596	20250328	095500	381416700	50400	50300	50400	50300	55
597	20250328	095400	378649700	50400	50400	50400	50400	5
598	20250328	095300	378397700	50400	50400	50400	50400	20
599	20250328	095200	377389700	50400	50500	50500	50400	540
600	20250328	095100	350172200	50600	50600	50600	50600	3
601	20250328	095000	350020400	50600	50600	50600	50600	0
602	20250328	094900	350020400	50600	50500	50600	50500	15
603	20250328	094800	349262700	50500	50500	50500	50500	32
604	20250328	094700	347646700	50500	50500	50500	50500	3
605	20250328	094600	347495200	50400	50600	50600	50400	532
606	20250328	094500	320651500	50600	50600	50600	50600	4
607	20250328	094400	320449100	50600	50500	50600	50500	12
608	20250328	094300	319842900	50600	50600	50600	50600	0
609	20250328	094200	319842900	50600	50600	50600	50600	5
610	20250328	094100	319589900	50600	50400	50600	50400	3
611	20250328	094000	319438300	50600	50500	50600	50500	524
612	20250328	093900	292946400	50600	50600	50600	50600	13
613	20250328	093800	292288600	50600	50600	50600	50600	6
614	20250328	093700	291985000	50600	50600	50600	50600	20
615	20250328	093600	290973000	50500	50500	50500	50500	50
616	20250328	093500	288448000	50500	50500	50500	50500	1
617	20250328	093400	288397500	50500	50600	50600	50500	9
618	20250328	093300	287942600	50500	50500	50500	50500	43
619	20250328	093200	285771100	50500	50500	50500	50500	66
620	20250328	093100	282438100	50500	50600	50600	50500	188
621	20250328	093000	272943600	50500	50500	50500	50500	321
622	20250328	092900	256733100	50500	50500	50500	50500	0
623	20250328	092800	256733100	50500	50500	50500	50500	50
624	20250328	092700	254208100	50500	50500	50500	50500	200
625	20250328	092600	244108100	50500	50600	50600	50500	55
626	20250328	092500	241330500	50600	50600	50600	50600	197
627	20250328	092400	231362300	50500	50500	50500	50400	61
628	20250328	092300	228281900	50500	50500	50500	50500	20
629	20250328	092200	227271900	50600	50600	50600	50600	19
630	20250328	092100	226310500	50600	50600	50600	50600	4
631	20250328	092000	226108100	50600	50600	50600	50600	4
632	20250328	091900	225905700	50600	50600	50600	50500	28
633	20250328	091800	224490900	50600	50600	50600	50600	15
634	20250328	091700	223731900	50600	50600	50600	50600	50
635	20250328	091600	221201900	50600	50600	50600	50600	81
636	20250328	091500	217103300	50600	50600	50600	50600	5
637	20250328	091400	216850300	50600	50500	50600	50500	69
638	20250328	091300	213361000	50600	50600	50600	50600	0
639	20250328	091200	213361000	50600	50600	50700	50400	784
640	20250328	091100	173714500	50600	50700	50800	50600	254
641	20250328	091000	160836100	50400	50700	50700	50400	1284
642	20250328	090900	95861900	50700	50800	50800	50700	159
643	20250328	090800	87800300	50800	50800	51000	50800	26
644	20250328	090700	86475100	50800	50800	50800	50800	112
645	20250328	090600	80785500	50800	50800	50800	50800	78
646	20250328	090500	76823100	50800	50600	50800	50600	100
647	20250328	090400	71753400	50700	50700	50700	50700	10
648	20250328	090300	71246400	50700	51000	51000	50700	256
649	20250328	090200	58196500	51200	51200	51200	51200	0
650	20250328	090100	58196500	51200	51500	51500	51000	527
651	20250328	090000	31232900	51200	51200	51500	51200	610