KissMeData/005610/min/candle-20250328.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250328	184500	2660565000	58300	58300	58300	58300	554
3	20250328	184400	2660565000	58300	58300	58300	58300	0
4	20250328	184300	2660565000	58300	58300	58300	58300	0
5	20250328	184200	2660565000	58300	58300	58300	58300	0
6	20250328	184100	2660565000	58300	58300	58300	58300	0
7	20250328	184000	2660565000	58300	58300	58300	58300	0
8	20250328	183900	2660565000	58300	58300	58300	58300	0
9	20250328	183800	2660565000	58300	58300	58300	58300	0
10	20250328	183700	2660565000	58300	58300	58300	58300	0
11	20250328	183600	2660565000	58300	58300	58300	58300	0
12	20250328	183500	2660565000	58300	58300	58300	58300	0
13	20250328	183400	2660565000	58300	58300	58300	58300	0
14	20250328	183300	2660565000	58300	58300	58300	58300	0
15	20250328	183200	2660565000	58300	58300	58300	58300	0
16	20250328	183100	2660565000	58300	58300	58300	58300	0
17	20250328	183000	2660565000	58300	58300	58300	58300	0
18	20250328	182900	2660565000	58300	58300	58300	58300	0
19	20250328	182800	2660565000	58300	58300	58300	58300	0
20	20250328	182700	2660565000	58300	58300	58300	58300	0
21	20250328	182600	2660565000	58300	58300	58300	58300	0
22	20250328	182500	2660565000	58300	58300	58300	58300	0
23	20250328	182400	2660565000	58300	58300	58300	58300	0
24	20250328	182300	2660565000	58300	58300	58300	58300	0
25	20250328	182200	2660565000	58300	58300	58300	58300	0
26	20250328	182100	2660565000	58300	58300	58300	58300	0
27	20250328	182000	2660565000	58300	58300	58300	58300	0
28	20250328	181900	2660565000	58300	58300	58300	58300	0
29	20250328	181800	2660565000	58300	58300	58300	58300	0
30	20250328	181700	2660565000	58300	58300	58300	58300	0
31	20250328	181600	2660565000	58300	58300	58300	58300	0
32	20250328	181500	2660565000	58300	58300	58300	58300	554
33	20250328	181400	2660565000	58300	58300	58300	58300	0
34	20250328	181300	2660565000	58300	58300	58300	58300	0
35	20250328	181200	2660565000	58300	58300	58300	58300	0
36	20250328	181100	2660565000	58300	58300	58300	58300	0
37	20250328	181000	2660565000	58300	58300	58300	58300	0
38	20250328	180900	2660565000	58300	58300	58300	58300	0
39	20250328	180800	2660565000	58300	58300	58300	58300	0
40	20250328	180700	2660565000	58300	58300	58300	58300	0
41	20250328	180600	2660565000	58300	58300	58300	58300	0
42	20250328	180500	2660565000	58300	58300	58300	58300	0
43	20250328	180400	2660565000	58300	58300	58300	58300	0
44	20250328	180300	2660565000	58300	58300	58300	58300	0
45	20250328	180200	2660565000	58300	58300	58300	58300	0
46	20250328	180100	2660565000	58300	58300	58300	58300	0
47	20250328	180000	2660565000	58300	58300	58300	58300	0
48	20250328	175900	2660565000	58300	58300	58300	58300	0
49	20250328	175800	2660565000	58300	58300	58300	58300	0
50	20250328	175700	2660565000	58300	58300	58300	58300	0
51	20250328	175600	2660565000	58300	58300	58300	58300	0
52	20250328	175500	2660565000	58300	58300	58300	58300	0
53	20250328	175400	2660565000	58300	58300	58300	58300	0
54	20250328	175300	2660565000	58300	58300	58300	58300	0
55	20250328	175200	2660565000	58300	58300	58300	58300	0
56	20250328	175100	2660565000	58300	58300	58300	58300	0
57	20250328	175000	2660565000	58300	58300	58300	58300	0
58	20250328	174900	2660565000	58300	58300	58300	58300	0
59	20250328	174800	2660565000	58300	58300	58300	58300	0
60	20250328	174700	2660565000	58300	58300	58300	58300	0
61	20250328	174600	2660565000	58300	58300	58300	58300	0
62	20250328	174500	2660565000	58300	58300	58300	58300	554
63	20250328	174400	2660565000	58300	58300	58300	58300	0
64	20250328	174300	2660565000	58300	58300	58300	58300	0
65	20250328	174200	2660565000	58300	58300	58300	58300	0
66	20250328	174100	2660565000	58300	58300	58300	58300	0
67	20250328	174000	2660565000	58300	58300	58300	58300	0
68	20250328	173900	2660565000	58300	58300	58300	58300	0
69	20250328	173800	2660565000	58300	58300	58300	58300	0
70	20250328	173700	2660565000	58300	58300	58300	58300	0
71	20250328	173600	2660565000	58300	58300	58300	58300	0
72	20250328	173500	2660565000	58300	58300	58300	58300	0
73	20250328	173400	2660565000	58300	58300	58300	58300	0
74	20250328	173300	2660565000	58300	58300	58300	58300	0
75	20250328	173200	2660565000	58300	58300	58300	58300	0
76	20250328	173100	2660565000	58300	58300	58300	58300	0
77	20250328	173000	2660565000	58300	58300	58300	58300	0
78	20250328	172900	2660565000	58300	58300	58300	58300	0
79	20250328	172800	2660565000	58300	58300	58300	58300	0
80	20250328	172700	2660565000	58300	58300	58300	58300	0
81	20250328	172600	2660565000	58300	58300	58300	58300	0
82	20250328	172500	2660565000	58300	58300	58300	58300	0
83	20250328	172400	2660565000	58300	58300	58300	58300	0
84	20250328	172300	2660565000	58300	58300	58300	58300	0
85	20250328	172200	2660565000	58300	58300	58300	58300	0
86	20250328	172100	2660565000	58300	58300	58300	58300	0
87	20250328	172000	2660565000	58300	58300	58300	58300	0
88	20250328	171900	2660565000	58300	58300	58300	58300	0
89	20250328	171800	2660565000	58300	58300	58300	58300	0
90	20250328	171700	2660565000	58300	58300	58300	58300	0
91	20250328	171600	2660565000	58300	58300	58300	58300	0
92	20250328	171500	2660565000	58300	58300	58300	58300	554
93	20250328	171400	2660565000	58300	58300	58300	58300	0
94	20250328	171300	2660565000	58300	58300	58300	58300	0
95	20250328	171200	2660565000	58300	58300	58300	58300	0
96	20250328	171100	2660565000	58300	58300	58300	58300	0
97	20250328	171000	2660565000	58300	58300	58300	58300	0
98	20250328	170900	2660565000	58300	58300	58300	58300	0
99	20250328	170800	2660565000	58300	58300	58300	58300	0
100	20250328	170700	2660565000	58300	58300	58300	58300	0
101	20250328	170600	2660565000	58300	58300	58300	58300	0
102	20250328	170500	2660565000	58300	58300	58300	58300	0
103	20250328	170400	2660565000	58300	58300	58300	58300	0
104	20250328	170300	2660565000	58300	58300	58300	58300	0
105	20250328	170200	2660565000	58300	58300	58300	58300	0
106	20250328	170100	2660565000	58300	58300	58300	58300	0
107	20250328	170000	2660565000	58300	58300	58300	58300	0
108	20250328	165900	2660565000	58300	58300	58300	58300	0
109	20250328	165800	2660565000	58300	58300	58300	58300	0
110	20250328	165700	2660565000	58300	58300	58300	58300	0
111	20250328	165600	2660565000	58300	58300	58300	58300	0
112	20250328	165500	2660565000	58300	58300	58300	58300	0
113	20250328	165400	2660565000	58300	58300	58300	58300	0
114	20250328	165300	2660565000	58300	58300	58300	58300	0
115	20250328	165200	2660565000	58300	58300	58300	58300	0
116	20250328	165100	2660565000	58300	58300	58300	58300	0
117	20250328	165000	2660565000	58300	58300	58300	58300	0
118	20250328	164900	2660565000	58300	58300	58300	58300	0
119	20250328	164800	2660565000	58300	58300	58300	58300	0
120	20250328	164700	2660565000	58300	58300	58300	58300	0
121	20250328	164600	2660565000	58300	58300	58300	58300	0
122	20250328	164500	2660565000	58300	58300	58300	58300	554
123	20250328	164400	2660565000	58300	58300	58300	58300	0
124	20250328	164300	2660565000	58300	58300	58300	58300	0
125	20250328	164200	2660565000	58300	58300	58300	58300	0
126	20250328	164100	2660565000	58300	58300	58300	58300	0
127	20250328	164000	2660565000	58300	58300	58300	58300	0
128	20250328	163900	2660565000	58300	58300	58300	58300	0
129	20250328	163800	2660565000	58300	58300	58300	58300	0
130	20250328	163700	2660565000	58300	58300	58300	58300	0
131	20250328	163600	2660565000	58300	58300	58300	58300	0
132	20250328	163500	2660565000	58300	58300	58300	58300	0
133	20250328	163400	2660565000	58300	58300	58300	58300	0
134	20250328	163300	2660565000	58300	58300	58300	58300	0
135	20250328	163200	2660565000	58300	58300	58300	58300	0
136	20250328	163100	2660565000	58300	58300	58300	58300	0
137	20250328	163000	2660565000	58300	58300	58300	58300	0
138	20250328	162900	2660565000	58300	58300	58300	58300	0
139	20250328	162800	2660565000	58300	58300	58300	58300	0
140	20250328	162700	2660565000	58300	58300	58300	58300	0
141	20250328	162600	2660565000	58300	58300	58300	58300	0
142	20250328	162500	2660565000	58300	58300	58300	58300	0
143	20250328	162400	2660565000	58300	58300	58300	58300	0
144	20250328	162300	2660565000	58300	58300	58300	58300	0
145	20250328	162200	2660565000	58300	58300	58300	58300	0
146	20250328	162100	2660565000	58300	58300	58300	58300	0
147	20250328	162000	2660565000	58300	58300	58300	58300	0
148	20250328	161900	2660565000	58300	58300	58300	58300	0
149	20250328	161800	2660565000	58300	58300	58300	58300	0
150	20250328	161700	2660565000	58300	58300	58300	58300	0
151	20250328	161600	2660565000	58300	58300	58300	58300	0
152	20250328	161500	2660565000	58300	58300	58300	58300	554
153	20250328	161400	2660565000	58300	58300	58300	58300	0
154	20250328	161300	2660565000	58300	58300	58300	58300	0
155	20250328	161200	2660565000	58300	58300	58300	58300	0
156	20250328	161100	2660565000	58300	58300	58300	58300	0
157	20250328	161000	2660565000	58300	58300	58300	58300	0
158	20250328	160900	2660565000	58300	58300	58300	58300	0
159	20250328	160800	2660565000	58300	58300	58300	58300	0
160	20250328	160700	2660565000	58300	58300	58300	58300	0
161	20250328	160600	2660565000	58300	58300	58300	58300	0
162	20250328	160500	2660565000	58300	58300	58300	58300	0
163	20250328	160400	2660565000	58300	58300	58300	58300	0
164	20250328	160300	2660565000	58300	58300	58300	58300	0
165	20250328	160200	2660565000	58300	58300	58300	58300	0
166	20250328	160100	2660565000	58300	58300	58300	58300	0
167	20250328	160000	2660565000	58300	58300	58300	58300	0
168	20250328	155900	2660565000	58300	58300	58300	58300	0
169	20250328	155800	2660565000	58300	58300	58300	58300	0
170	20250328	155700	2660565000	58300	58300	58300	58300	0
171	20250328	155600	2660565000	58300	58300	58300	58300	0
172	20250328	155500	2660565000	58300	58300	58300	58300	0
173	20250328	155400	2660565000	58300	58300	58300	58300	0
174	20250328	155300	2660565000	58300	58300	58300	58300	0
175	20250328	155200	2660565000	58300	58300	58300	58300	0
176	20250328	155100	2660565000	58300	58300	58300	58300	0
177	20250328	155000	2660565000	58300	58300	58300	58300	0
178	20250328	154900	2660565000	58300	58300	58300	58300	0
179	20250328	154800	2660565000	58300	58300	58300	58300	0
180	20250328	154700	2660565000	58300	58300	58300	58300	0
181	20250328	154600	2660565000	58300	58300	58300	58300	0
182	20250328	154500	2660565000	58300	58300	58300	58300	554
183	20250328	154400	2660565000	58300	58300	58300	58300	0
184	20250328	154300	2660565000	58300	58300	58300	58300	0
185	20250328	154200	2660565000	58300	58300	58300	58300	0
186	20250328	154100	2660565000	58300	58300	58300	58300	0
187	20250328	154000	2660565000	58300	58300	58300	58300	0
188	20250328	153900	2660565000	58300	58300	58300	58300	0
189	20250328	153800	2660565000	58300	58300	58300	58300	0
190	20250328	153700	2660565000	58300	58300	58300	58300	0
191	20250328	153600	2660565000	58300	58300	58300	58300	0
192	20250328	153500	2660565000	58300	58300	58300	58300	0
193	20250328	153400	2660565000	58300	58300	58300	58300	0
194	20250328	153300	2660565000	58300	58300	58300	58300	0
195	20250328	153200	2660565000	58300	58300	58300	58300	0
196	20250328	153100	2660565000	58300	58300	58300	58300	0
197	20250328	153000	2660565000	58300	58300	58300	58300	554
198	20250328	152900	2628266800	58700	58700	58700	58700	0
199	20250328	152800	2628266800	58700	58700	58700	58700	0
200	20250328	152700	2628266800	58700	58700	58700	58700	0
201	20250328	152600	2628266800	58700	58700	58700	58700	0
202	20250328	152500	2628266800	58700	58700	58700	58700	0
203	20250328	152400	2628266800	58700	58700	58700	58700	0
204	20250328	152300	2628266800	58700	58700	58700	58700	0
205	20250328	152200	2628266800	58700	58700	58700	58700	0
206	20250328	152100	2628266800	58700	58700	58700	58700	0
207	20250328	152000	2628266800	58700	58700	58700	58700	0
208	20250328	151900	2628266800	58700	58700	58900	58700	213
209	20250328	151800	2615734900	58700	58600	58700	58600	17
210	20250328	151700	2614738500	58600	58550	58600	58500	6
211	20250328	151600	2614387050	58550	58500	58550	58500	18
212	20250328	151500	2613333750	58500	58500	58500	58500	5
213	20250328	151400	2613041250	58600	58700	58700	58400	304
214	20250328	151300	2595232250	58700	58800	58800	58700	49
215	20250328	151200	2592351350	58800	58700	58800	58700	31
216	20250328	151100	2590530950	58600	58600	58600	58600	7
217	20250328	151000	2590120750	58600	58600	58600	58600	15
218	20250328	150900	2589241750	58600	58600	58600	58600	0
219	20250328	150800	2589241750	58600	58500	58600	58400	86
220	20250328	150700	2584205050	58600	58600	58600	58600	163
221	20250328	150600	2574653250	58600	58700	58800	58600	12
222	20250328	150500	2573949250	58700	58600	58700	58600	16
223	20250328	150400	2573010250	58600	58600	58600	58600	31
224	20250328	150300	2571193650	58900	58600	58900	58600	30
225	20250328	150200	2569429950	58900	58700	58900	58600	109
226	20250328	150100	2563019450	58700	58800	58800	58700	158
227	20250328	150000	2553739150	58800	59000	59000	58800	357
228	20250328	145900	2532729650	59000	58300	59000	58300	771
229	20250328	145800	2487515500	58400	58400	58400	58300	13
230	20250328	145700	2486757300	58400	58400	58400	58400	19
231	20250328	145600	2485647700	58400	58200	58400	58200	296
232	20250328	145500	2468389900	58200	58300	58400	58200	88
233	20250328	145400	2463252900	58300	58200	58300	58200	13
234	20250328	145300	2462495200	58200	58100	58200	58100	60
235	20250328	145200	2459003300	58100	58200	58200	58100	33
236	20250328	145100	2457085400	58100	58000	58100	58000	187
237	20250328	145000	2446236900	58000	58000	58000	57900	53
238	20250328	144900	2443163100	58000	58000	58000	57900	24
239	20250328	144800	2441772100	57900	58000	58000	57900	13
240	20250328	144700	2441018900	58000	58000	58000	58000	97
241	20250328	144600	2435392900	58000	58000	58000	57900	27
242	20250328	144500	2433827100	58000	57900	58000	57900	108
243	20250328	144400	2427573700	57900	58100	58100	57900	503
244	20250328	144300	2398400300	58100	58100	58100	58100	121
245	20250328	144200	2391370200	58100	58100	58100	58100	5
246	20250328	144100	2391079700	58200	58100	58200	58100	30
247	20250328	144000	2389334600	58100	58100	58100	58100	19
248	20250328	143900	2388230700	58100	58200	58200	58100	40
249	20250328	143800	2385906400	58200	58000	58300	58000	88
250	20250328	143700	2380791200	58000	58000	58000	58000	38
251	20250328	143600	2378587200	58100	58100	58100	58100	33
252	20250328	143500	2376669900	58100	58200	58200	58100	149
253	20250328	143400	2368010300	58000	58100	58100	58000	397
254	20250328	143300	2344983700	58100	58100	58100	58100	27
255	20250328	143200	2343415000	58100	58200	58300	57700	3198
256	20250328	143100	2158500800	58100	58100	58100	58000	507
257	20250328	143000	2129092800	58000	58200	58200	58000	141
258	20250328	142900	2120908300	58300	58200	58300	58200	27
259	20250328	142800	2119335900	58200	58100	58200	58000	154
260	20250328	142700	2110388200	58100	58200	58200	58100	33
261	20250328	142600	2108469700	58100	58100	58200	58100	56
262	20250328	142500	2105215600	58200	58200	58200	58200	10
263	20250328	142400	2104633600	58200	58200	58200	58200	37
264	20250328	142300	2102480200	58200	58300	58300	58100	664
265	20250328	142200	2063860100	58400	58300	58400	58300	50
266	20250328	142100	2060944000	58300	58300	58300	58300	9
267	20250328	142000	2060419300	58300	58200	58300	58200	21
268	20250328	141900	2059197000	58300	58300	58300	58200	124
269	20250328	141800	2051977300	58400	58400	58400	58400	26
270	20250328	141700	2050458900	58500	58500	58500	58500	0
271	20250328	141600	2050458900	58500	58200	58500	58200	19
272	20250328	141500	2049347800	58200	58300	58300	58200	5
273	20250328	141400	2049056700	58200	58400	58400	58200	31
274	20250328	141300	2047246500	58400	58400	58400	58400	22
275	20250328	141200	2045961700	58200	58300	58300	58200	10
276	20250328	141100	2045379100	58300	58300	58300	58300	1
277	20250328	141000	2045320800	58300	58300	58300	58300	17
278	20250328	140900	2044329700	58300	58300	58300	58300	1
279	20250328	140800	2044271400	58400	58400	58400	58400	0
280	20250328	140700	2044271400	58400	58100	58400	58100	61
281	20250328	140600	2040722600	58200	58200	58200	58200	44
282	20250328	140500	2038161800	58200	58200	58350	58200	68
283	20250328	140400	2034202750	58300	58400	58450	58300	237
284	20250328	140300	2020380200	58500	58600	58600	58500	208
285	20250328	140200	2008209850	58500	58600	58600	58500	54
286	20250328	140100	2005048550	58500	58800	58800	58500	122
287	20250328	140000	1997899150	58600	58500	58600	58500	106
288	20250328	135900	1991688100	58500	58600	58800	58500	227
289	20250328	135800	1978385600	58600	58700	58700	58600	58
290	20250328	135700	1974981100	58600	58600	58600	58600	0
291	20250328	135600	1974981100	58600	58500	58600	58500	12
292	20250328	135500	1974278000	58600	58500	58600	58500	2
293	20250328	135400	1974160900	58600	58500	58600	58500	20
294	20250328	135300	1972990000	58500	58500	58500	58400	3
295	20250328	135200	1972814600	58600	58600	58600	58600	1
296	20250328	135100	1972756000	58600	58500	58600	58500	23
297	20250328	135000	1971408400	58500	58500	58500	58500	21
298	20250328	134900	1970179900	58400	58500	58500	58400	42
299	20250328	134800	1967727000	58500	58500	58500	58400	183
300	20250328	134700	1957031500	58600	58600	58700	58600	47
301	20250328	134600	1954277200	58600	58800	58800	58600	58
302	20250328	134500	1950872700	58800	58700	58800	58700	16
303	20250328	134400	1949932500	58700	58800	58800	58700	325
304	20250328	134300	1930828200	58900	59200	59200	58900	70
305	20250328	134200	1926700100	59200	58900	59200	58800	296
306	20250328	134100	1909253600	58900	58900	58900	58900	9
307	20250328	134000	1908723500	58900	59000	59100	58900	129
308	20250328	133900	1901112400	58900	59100	59200	58900	539
309	20250328	133800	1869312200	59200	59100	59200	59100	113
310	20250328	133700	1862633400	59100	59100	59100	59100	392
311	20250328	133600	1839466200	59100	58900	59100	58900	666
312	20250328	133500	1800181300	58900	58900	58900	58900	83
313	20250328	133400	1795292600	58900	58900	58900	58900	51
314	20250328	133300	1792288700	58900	58900	58900	58900	9
315	20250328	133200	1791758600	58900	58800	58900	58800	264
316	20250328	133100	1776235200	58800	58800	58800	58700	13
317	20250328	133000	1775471100	58700	58800	58800	58700	50
318	20250328	132900	1772531400	58800	58800	58800	58800	11
319	20250328	132800	1771884600	58800	58800	58800	58800	0
320	20250328	132700	1771884600	58800	58800	58800	58800	57
321	20250328	132600	1768533000	58800	58600	58800	58600	38
322	20250328	132500	1766301400	58700	58600	58700	58600	20
323	20250328	132400	1765128300	58700	58750	58750	58700	119
324	20250328	132300	1758142200	58750	58700	58750	58700	9
325	20250328	132200	1757613500	58700	58750	58750	58700	19
326	20250328	132100	1756497700	58700	58700	58750	58700	22
327	20250328	132000	1755205850	58750	58750	58750	58700	43
328	20250328	131900	1752681250	58750	58750	58750	58750	1
329	20250328	131800	1752622500	58750	58700	58750	58700	13
330	20250328	131700	1751858800	58750	58700	58750	58700	19
331	20250328	131600	1750743100	58800	58800	58800	58800	179
332	20250328	131500	1740217900	58900	58900	58900	58800	31
333	20250328	131400	1738392200	58900	58900	58900	58800	20
334	20250328	131300	1737215200	58900	58900	58900	58800	119
335	20250328	131200	1730206600	58700	58700	58700	58700	112
336	20250328	131100	1723632200	58800	58500	58800	58500	534
337	20250328	131000	1692265600	58600	58600	58600	58600	120
338	20250328	130900	1685233600	58700	58700	58700	58700	1
339	20250328	130800	1685174900	58600	58600	58600	58600	21
340	20250328	130700	1683944300	58600	58500	58600	58500	52
341	20250328	130600	1680900100	58500	58500	58500	58500	0
342	20250328	130500	1680900100	58500	58500	58500	58500	10
343	20250328	130400	1680315100	58500	58500	58500	58500	8
344	20250328	130300	1679847100	58500	58500	58500	58500	1
345	20250328	130200	1679788600	58400	58400	58450	58400	72
346	20250328	130100	1675583700	58400	58400	58400	58400	0
347	20250328	130000	1675583700	58400	58400	58400	58300	8
348	20250328	125900	1675116600	58400	58400	58400	58300	20
349	20250328	125800	1673948700	58300	58300	58300	58300	50
350	20250328	125700	1671033700	58300	58600	58600	58100	1431
351	20250328	125600	1587657700	58600	58700	58700	58600	27
352	20250328	125500	1586073000	58600	58700	58700	58600	13
353	20250328	125400	1585311100	58600	58600	58600	58600	1
354	20250328	125300	1585252500	58700	58700	58700	58700	9
355	20250328	125200	1584724200	58700	58700	58700	58700	9
356	20250328	125100	1584195900	58700	58700	58700	58700	15
357	20250328	125000	1583315400	58700	58700	58700	58700	12
358	20250328	124900	1582611000	58700	58700	58700	58700	16
359	20250328	124800	1581671800	58700	58700	58700	58700	12
360	20250328	124700	1580967400	58700	58600	58700	58600	25
361	20250328	124600	1579502300	58800	58800	58800	58700	52
362	20250328	124500	1576448700	58700	58700	58700	58700	42
363	20250328	124400	1573983300	58700	58600	58700	58600	5
364	20250328	124300	1573690200	58500	58600	58600	58500	9
365	20250328	124200	1573162900	58600	58600	58600	58500	28
366	20250328	124100	1571523200	58500	58500	58500	58500	111
367	20250328	124000	1565029700	58500	58600	58600	58500	27
368	20250328	123900	1563447700	58500	58600	58600	58500	28
369	20250328	123800	1561808600	58500	58700	58700	58500	55
370	20250328	123700	1558583700	58700	58800	58800	58700	25
371	20250328	123600	1557113800	58700	58900	58900	58700	41
372	20250328	123500	1554705900	58900	58900	58900	58900	8
373	20250328	123400	1554234700	58600	58600	58800	58600	47
374	20250328	123300	1551476300	58600	58600	58700	58600	65
375	20250328	123200	1547666200	58600	58700	58700	58600	14
376	20250328	123100	1546844900	58600	58500	58600	58500	33
377	20250328	123000	1544913100	58500	58600	58600	58500	11
378	20250328	122900	1544269200	58600	58600	58700	58500	134
379	20250328	122800	1536422200	58600	58600	58700	58600	22
380	20250328	122700	1535132100	58700	58700	58700	58600	29
381	20250328	122600	1533429900	58700	58800	58800	58700	19
382	20250328	122500	1532313700	58800	58800	58800	58800	8
383	20250328	122400	1531843300	58800	58800	58800	58800	6
384	20250328	122300	1531490500	58800	58800	58800	58700	20
385	20250328	122200	1530314600	58800	58800	58900	58800	29
386	20250328	122100	1528608800	58900	58900	58900	58800	90
387	20250328	122000	1523315600	58900	58900	58900	58900	1
388	20250328	121900	1523256700	58900	58900	58900	58900	1
389	20250328	121800	1523197800	58900	58900	58900	58900	23
390	20250328	121700	1521843100	58900	58900	58900	58900	1
391	20250328	121600	1521784200	58900	58900	58900	58900	0
392	20250328	121500	1521784200	58900	58600	58900	58600	48
393	20250328	121400	1518966200	58600	58700	58900	58600	183
394	20250328	121300	1508240200	58600	58600	58600	58600	10
395	20250328	121200	1507654200	58900	58900	58900	58900	37
396	20250328	121100	1505474900	58700	58600	58700	58600	15
397	20250328	121000	1504595800	58600	58900	58900	58600	21
398	20250328	120900	1503361100	58800	58900	58900	58800	59
399	20250328	120800	1499886200	58800	58900	58900	58800	2
400	20250328	120700	1499768500	58800	58700	58800	58700	70
401	20250328	120600	1495658100	58700	58800	58800	58700	12
402	20250328	120500	1494952700	58700	58700	58700	58700	20
403	20250328	120400	1493778700	58800	58800	58800	58800	11
404	20250328	120300	1493131900	58700	58800	58800	58700	150
405	20250328	120200	1484312700	58900	58900	58900	58900	5
406	20250328	120100	1484018200	58900	58800	58900	58800	15
407	20250328	120000	1483134800	58900	58800	58900	58800	219
408	20250328	115900	1470236700	58800	58900	58900	58800	12
409	20250328	115800	1469530100	58800	58800	58900	58800	86
410	20250328	115700	1464467800	58800	58900	58900	58800	186
411	20250328	115600	1453513000	58800	58800	58900	58800	23
412	20250328	115500	1452159500	58800	58900	59000	58800	91
413	20250328	115400	1446804700	58900	59000	59000	58900	15
414	20250328	115300	1445919900	59000	59000	59000	59000	11
415	20250328	115200	1445270900	58900	58900	58900	58900	14
416	20250328	115100	1444446300	58900	59000	59000	58900	62
417	20250328	115000	1440788400	59000	59000	59000	59000	11
418	20250328	114900	1440139400	59000	58900	59000	58900	16
419	20250328	114800	1439196900	58900	59000	59000	58900	52
420	20250328	114700	1436130300	58900	58900	58900	58900	10
421	20250328	114600	1435541300	58900	58900	58900	58900	1
422	20250328	114500	1435482400	58800	58900	59000	58800	51
423	20250328	114400	1432478200	59000	58900	59000	58900	17
424	20250328	114300	1431476000	58900	58900	58900	58900	1
425	20250328	114200	1431417100	59000	59000	59000	59000	40
426	20250328	114100	1429057100	59000	59000	59000	58900	138
427	20250328	114000	1420921500	59000	58900	59000	58900	17
428	20250328	113900	1419920100	59000	58900	59000	58900	13
429	20250328	113800	1419153300	59000	59000	59000	59000	25
430	20250328	113700	1417678300	59000	58800	59000	58800	37
431	20250328	113600	1415497000	58800	58700	59000	58600	1184
432	20250328	113500	1345739500	58700	58700	58700	58700	9
433	20250328	113400	1345211200	58700	58700	58700	58700	13
434	20250328	113300	1344448100	58700	58700	58700	58700	7
435	20250328	113200	1344037200	58800	58700	58800	58700	11
436	20250328	113100	1343390600	58800	58800	58800	58800	10
437	20250328	113000	1342802600	58600	58800	58800	58600	8
438	20250328	112900	1342333000	58800	58700	58800	58700	27
439	20250328	112800	1340746700	58700	58700	58700	58700	226
440	20250328	112700	1327480500	58750	58800	58800	58750	56
441	20250328	112600	1324187950	58800	59000	59000	58800	60
442	20250328	112500	1320652050	59000	58900	59000	58800	30
443	20250328	112400	1318884350	58800	58900	58900	58800	129
444	20250328	112300	1311287150	58900	58700	58900	58700	231
445	20250328	112200	1297684250	58700	58800	58800	58700	105
446	20250328	112100	1291510650	58800	58800	58800	58800	6
447	20250328	112000	1291157850	58800	58700	58800	58600	20
448	20250328	111900	1289983150	58700	58800	58800	58700	6
449	20250328	111800	1289630750	58800	58900	58900	58800	21
450	20250328	111700	1288394550	58900	58900	58900	58900	2
451	20250328	111600	1288276750	58900	58900	58900	58900	19
452	20250328	111500	1287157650	58900	58900	58900	58900	8
453	20250328	111400	1286686450	58600	58800	58800	58600	138
454	20250328	111300	1278579450	58800	58800	58900	58800	49
455	20250328	111200	1275697350	58900	58900	58900	58900	57
456	20250328	111100	1272340050	58900	58800	58900	58800	17
457	20250328	111000	1271340350	58900	59000	59000	58900	10
458	20250328	110900	1270751250	58900	58900	58900	58900	46
459	20250328	110800	1268041850	59000	59000	59000	58900	94
460	20250328	110700	1262500350	59100	59100	59100	59000	33
461	20250328	110600	1260550950	59100	58900	59100	58900	138
462	20250328	110500	1252410850	58900	58900	58900	58900	12
463	20250328	110400	1251704050	59000	58900	59100	58900	56
464	20250328	110300	1248401850	59100	59000	59100	58900	52
465	20250328	110200	1245332150	59100	59000	59100	59000	151
466	20250328	110100	1236421450	59000	58900	59100	58900	213
467	20250328	110000	1223852350	59000	58800	59000	58700	82
468	20250328	105900	1219018150	59000	58700	59000	58700	1107
469	20250328	105800	1153739750	58700	58700	58800	58700	22
470	20250328	105700	1152446550	58700	58600	58700	58600	35
471	20250328	105600	1150392150	58700	58700	58700	58700	23
472	20250328	105500	1149042050	58600	58600	58600	58500	101
473	20250328	105400	1143123750	58600	58600	58600	58600	8
474	20250328	105300	1142654950	58400	58400	58500	58400	22
475	20250328	105200	1141369050	58400	58400	58600	58400	73
476	20250328	105100	1137100150	58400	58400	58400	58400	5
477	20250328	105000	1136808150	58400	58500	58600	58400	32
478	20250328	104900	1134939050	58400	58500	58600	58400	94
479	20250328	104800	1129439350	58500	58600	58600	58500	207
480	20250328	104700	1117315050	58600	58700	58700	58600	2
481	20250328	104600	1117197750	58700	58800	58800	58700	53
482	20250328	104500	1114082650	58700	58800	58800	58700	218
483	20250328	104400	1101278150	58900	58900	58900	58800	189
484	20250328	104300	1090164750	59100	58800	59100	58800	117
485	20250328	104200	1083257850	58900	59000	59000	58900	82
486	20250328	104100	1078423550	59000	58900	59000	58800	71
487	20250328	104000	1074239450	58800	59000	59000	58800	553
488	20250328	103900	1041646750	59000	58900	59000	58800	460
489	20250328	103800	1014544750	58900	58800	58900	58800	181
490	20250328	103700	1003889650	58800	58800	58800	58800	69
491	20250328	103600	999832450	58800	58800	58900	58800	282
492	20250328	103500	983242650	58800	58600	58800	58600	204
493	20250328	103400	971266250	58600	58600	58700	58600	497
494	20250328	103300	942132150	58600	58300	58600	58300	1632
495	20250328	103200	846789950	58200	58300	58300	58200	15
496	20250328	103100	845915750	58300	58300	58300	58300	0
497	20250328	103000	845915750	58300	58300	58300	58300	70
498	20250328	102900	841834750	58300	58300	58300	58300	17
499	20250328	102800	840843650	58300	58200	58300	58200	12
500	20250328	102700	840145150	58200	58200	58200	58200	18
501	20250328	102600	839097550	58200	58200	58200	58200	2
502	20250328	102500	838981150	58200	58200	58200	58200	14
503	20250328	102400	838166350	58200	58200	58200	58200	830
504	20250328	102300	789860350	58000	58100	58200	58000	114
505	20250328	102200	783228650	58000	58200	58200	58000	51
506	20250328	102100	780270150	58200	58200	58200	58200	36
507	20250328	102000	778174950	58300	58200	58300	58200	23
508	20250328	101900	776834150	58200	58200	58300	58200	54
509	20250328	101800	773690250	58200	57900	58200	57900	128
510	20250328	101700	766250250	57900	58000	58000	57900	40
511	20250328	101600	763933400	58000	58100	58100	58000	70
512	20250328	101500	759867400	58000	57900	58100	57900	27
513	20250328	101400	758299700	57900	58000	58000	57900	10
514	20250328	101300	757720600	57900	57900	57900	57900	20
515	20250328	101200	756562600	57900	58000	58000	57900	11
516	20250328	101100	755925600	58000	57900	58000	57900	21
517	20250328	101000	754708200	58000	58000	58200	58000	245
518	20250328	100900	740486700	58000	58100	58100	58000	103
519	20250328	100800	734507100	58100	58000	58100	58000	16
520	20250328	100700	733578050	58000	58000	58000	58000	10
521	20250328	100600	732998050	58100	58000	58200	58000	45
522	20250328	100500	730382450	58000	58100	58100	58000	208
523	20250328	100400	718309350	58100	58200	58200	58000	222
524	20250328	100300	705420750	58200	58200	58200	58200	1
525	20250328	100200	705362550	58100	58000	58100	58000	122
526	20250328	100100	698275950	58000	58050	58100	58000	69
527	20250328	100000	694272800	58050	57950	58100	57950	95
528	20250328	095900	688756050	58000	57850	58000	57850	112
529	20250328	095800	682267550	57800	57800	57800	57700	150
530	20250328	095700	673597650	57800	57800	57800	57700	55
531	20250328	095600	670423100	57900	57800	57900	57800	14
532	20250328	095500	669612600	57800	57800	57900	57700	157
533	20250328	095400	660552900	57700	57700	57800	57700	58
534	20250328	095300	657204900	57800	57900	57900	57800	19
535	20250328	095200	656105800	58000	58000	58000	58000	6
536	20250328	095100	655757800	58000	57900	58000	57900	12
537	20250328	095000	655062500	57900	57900	57900	57900	1
538	20250328	094900	655004600	57900	57900	58000	57900	140
539	20250328	094800	646893800	58000	57700	58000	57700	167
540	20250328	094700	637237600	57800	57800	57800	57800	46
541	20250328	094600	634578800	57800	57700	57900	57700	101
542	20250328	094500	628737400	57700	57900	57900	57700	108
543	20250328	094400	622503500	57800	58000	58000	57800	703
544	20250328	094300	581760900	58100	58200	58200	58100	306
545	20250328	094200	563974900	58100	58200	58300	58100	344
546	20250328	094100	543959400	58200	58200	58200	58000	313
547	20250328	094000	525755300	58200	58100	58200	58100	181
548	20250328	093900	515226700	58100	57900	58200	57900	334
549	20250328	093800	495834600	58000	58000	58000	58000	110
550	20250328	093700	489454600	58000	57900	58000	57900	260
551	20250328	093600	474395800	57900	57900	58000	57900	102
552	20250328	093500	468489900	58000	57900	58000	57900	52
553	20250328	093400	465474400	57900	57900	57900	57800	87
554	20250328	093300	460442900	57800	57800	57800	57800	88
555	20250328	093200	455356500	58100	57700	58100	57700	330
556	20250328	093100	436259100	57600	57600	57700	57600	57
557	20250328	093000	432975800	57700	57700	57700	57700	5
558	20250328	092900	432687300	57600	57600	57600	57600	28
559	20250328	092800	431074500	57700	57700	57700	57500	587
560	20250328	092700	397275800	57700	57600	57700	57600	20
561	20250328	092600	396123000	57600	57700	57700	57600	391
562	20250328	092500	373599400	57700	57750	57750	57650	110
563	20250328	092400	367253150	57750	57700	57850	57700	41
564	20250328	092300	364884450	57700	57800	57900	57700	135
565	20250328	092200	357083350	57800	57700	58000	57700	100
566	20250328	092100	351310950	57700	58100	58100	57700	746
567	20250328	092000	308065250	58000	58000	58100	57900	317
568	20250328	091900	289676750	58100	58100	58100	58000	79
569	20250328	091800	285087350	58000	58000	58100	58000	134
570	20250328	091700	277315250	58000	57800	58000	57800	43
571	20250328	091600	274826250	57800	57800	58000	57800	99
572	20250328	091500	269099650	57700	57700	57700	57700	87
573	20250328	091400	264079750	57700	57700	57900	57700	269
574	20250328	091300	248549150	57700	57600	57700	57600	127
575	20250328	091200	241229950	57600	57600	57600	57600	69
576	20250328	091100	237255550	57500	57500	57700	57500	12
577	20250328	091000	236565350	57700	57500	57700	57500	147
578	20250328	090900	228102050	57500	57700	57700	57500	349
579	20250328	090800	207989950	57900	57800	57900	57700	141
580	20250328	090700	199847450	57700	57900	57900	57700	291
581	20250328	090600	183028500	57900	58050	58100	57800	217
582	20250328	090500	170472500	58000	57900	58200	57800	712
583	20250328	090400	129260700	57900	58600	58600	57900	395
584	20250328	090300	106293400	58300	58100	58600	58100	734
585	20250328	090200	63379600	58100	58500	58600	58100	522
586	20250328	090100	32868200	58500	58000	58700	58000	103
587	20250328	090000	26843800	57800	57800	58200	57700	464