KissMeData/005300/min/candle-20240327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240327	184200	2751286100	127400	127400	127400	127400	551
3	20240327	184100	2751286100	127400	127400	127400	127400	0
4	20240327	184000	2751286100	127400	127400	127400	127400	0
5	20240327	183900	2751286100	127400	127400	127400	127400	0
6	20240327	183800	2751286100	127400	127400	127400	127400	0
7	20240327	183700	2751286100	127400	127400	127400	127400	0
8	20240327	183600	2751286100	127400	127400	127400	127400	0
9	20240327	183500	2751286100	127400	127400	127400	127400	0
10	20240327	183400	2751286100	127400	127400	127400	127400	0
11	20240327	183300	2751286100	127400	127400	127400	127400	0
12	20240327	183200	2751286100	127400	127400	127400	127400	0
13	20240327	183100	2751286100	127400	127400	127400	127400	0
14	20240327	183000	2751286100	127400	127400	127400	127400	0
15	20240327	182900	2751286100	127400	127400	127400	127400	0
16	20240327	182800	2751286100	127400	127400	127400	127400	0
17	20240327	182700	2751286100	127400	127400	127400	127400	0
18	20240327	182600	2751286100	127400	127400	127400	127400	0
19	20240327	182500	2751286100	127400	127400	127400	127400	0
20	20240327	182400	2751286100	127400	127400	127400	127400	0
21	20240327	182300	2751286100	127400	127400	127400	127400	0
22	20240327	182200	2751286100	127400	127400	127400	127400	0
23	20240327	182100	2751286100	127400	127400	127400	127400	0
24	20240327	182000	2751286100	127400	127400	127400	127400	0
25	20240327	181900	2751286100	127400	127400	127400	127400	0
26	20240327	181800	2751286100	127400	127400	127400	127400	0
27	20240327	181700	2751286100	127400	127400	127400	127400	0
28	20240327	181600	2751286100	127400	127400	127400	127400	0
29	20240327	181500	2751286100	127400	127400	127400	127400	0
30	20240327	181400	2751286100	127400	127400	127400	127400	0
31	20240327	181300	2751286100	127400	127400	127400	127400	0
32	20240327	181200	2751286100	127400	127400	127400	127400	551
33	20240327	181100	2751286100	127400	127400	127400	127400	0
34	20240327	181000	2751286100	127400	127400	127400	127400	0
35	20240327	180900	2751286100	127400	127400	127400	127400	0
36	20240327	180800	2751286100	127400	127400	127400	127400	0
37	20240327	180700	2751286100	127400	127400	127400	127400	0
38	20240327	180600	2751286100	127400	127400	127400	127400	0
39	20240327	180500	2751286100	127400	127400	127400	127400	0
40	20240327	180400	2751286100	127400	127400	127400	127400	0
41	20240327	180300	2751286100	127400	127400	127400	127400	0
42	20240327	180200	2751286100	127400	127400	127400	127400	0
43	20240327	180100	2751286100	127400	127400	127400	127400	0
44	20240327	180000	2751286100	127400	127400	127400	127400	0
45	20240327	175900	2751286100	127400	127400	127400	127400	0
46	20240327	175800	2751286100	127400	127400	127400	127400	0
47	20240327	175700	2751286100	127400	127400	127400	127400	0
48	20240327	175600	2751286100	127400	127400	127400	127400	0
49	20240327	175500	2751286100	127400	127400	127400	127400	0
50	20240327	175400	2751286100	127400	127400	127400	127400	0
51	20240327	175300	2751286100	127400	127400	127400	127400	0
52	20240327	175200	2751286100	127400	127400	127400	127400	0
53	20240327	175100	2751286100	127400	127400	127400	127400	0
54	20240327	175000	2751286100	127400	127400	127400	127400	0
55	20240327	174900	2751286100	127400	127400	127400	127400	0
56	20240327	174800	2751286100	127400	127400	127400	127400	0
57	20240327	174700	2751286100	127400	127400	127400	127400	0
58	20240327	174600	2751286100	127400	127400	127400	127400	0
59	20240327	174500	2751286100	127400	127400	127400	127400	0
60	20240327	174400	2751286100	127400	127400	127400	127400	0
61	20240327	174300	2751286100	127400	127400	127400	127400	0
62	20240327	174200	2751286100	127400	127400	127400	127400	551
63	20240327	174100	2751286100	127400	127400	127400	127400	0
64	20240327	174000	2751286100	127400	127400	127400	127400	0
65	20240327	173900	2751286100	127400	127400	127400	127400	0
66	20240327	173800	2751286100	127400	127400	127400	127400	0
67	20240327	173700	2751286100	127400	127400	127400	127400	0
68	20240327	173600	2751286100	127400	127400	127400	127400	0
69	20240327	173500	2751286100	127400	127400	127400	127400	0
70	20240327	173400	2751286100	127400	127400	127400	127400	0
71	20240327	173300	2751286100	127400	127400	127400	127400	0
72	20240327	173200	2751286100	127400	127400	127400	127400	0
73	20240327	173100	2751286100	127400	127400	127400	127400	0
74	20240327	173000	2751286100	127400	127400	127400	127400	0
75	20240327	172900	2751286100	127400	127400	127400	127400	0
76	20240327	172800	2751286100	127400	127400	127400	127400	0
77	20240327	172700	2751286100	127400	127400	127400	127400	0
78	20240327	172600	2751286100	127400	127400	127400	127400	0
79	20240327	172500	2751286100	127400	127400	127400	127400	0
80	20240327	172400	2751286100	127400	127400	127400	127400	0
81	20240327	172300	2751286100	127400	127400	127400	127400	0
82	20240327	172200	2751286100	127400	127400	127400	127400	0
83	20240327	172100	2751286100	127400	127400	127400	127400	0
84	20240327	172000	2751286100	127400	127400	127400	127400	0
85	20240327	171900	2751286100	127400	127400	127400	127400	0
86	20240327	171800	2751286100	127400	127400	127400	127400	0
87	20240327	171700	2751286100	127400	127400	127400	127400	0
88	20240327	171600	2751286100	127400	127400	127400	127400	0
89	20240327	171500	2751286100	127400	127400	127400	127400	0
90	20240327	171400	2751286100	127400	127400	127400	127400	0
91	20240327	171300	2751286100	127400	127400	127400	127400	0
92	20240327	171200	2751286100	127400	127400	127400	127400	551
93	20240327	171100	2751286100	127400	127400	127400	127400	0
94	20240327	171000	2751286100	127400	127400	127400	127400	0
95	20240327	170900	2751286100	127400	127400	127400	127400	0
96	20240327	170800	2751286100	127400	127400	127400	127400	0
97	20240327	170700	2751286100	127400	127400	127400	127400	0
98	20240327	170600	2751286100	127400	127400	127400	127400	0
99	20240327	170500	2751286100	127400	127400	127400	127400	0
100	20240327	170400	2751286100	127400	127400	127400	127400	0
101	20240327	170300	2751286100	127400	127400	127400	127400	0
102	20240327	170200	2751286100	127400	127400	127400	127400	0
103	20240327	170100	2751286100	127400	127400	127400	127400	0
104	20240327	170000	2751286100	127400	127400	127400	127400	0
105	20240327	165900	2751286100	127400	127400	127400	127400	0
106	20240327	165800	2751286100	127400	127400	127400	127400	0
107	20240327	165700	2751286100	127400	127400	127400	127400	0
108	20240327	165600	2751286100	127400	127400	127400	127400	0
109	20240327	165500	2751286100	127400	127400	127400	127400	0
110	20240327	165400	2751286100	127400	127400	127400	127400	0
111	20240327	165300	2751286100	127400	127400	127400	127400	0
112	20240327	165200	2751286100	127400	127400	127400	127400	0
113	20240327	165100	2751286100	127400	127400	127400	127400	0
114	20240327	165000	2751286100	127400	127400	127400	127400	0
115	20240327	164900	2751286100	127400	127400	127400	127400	0
116	20240327	164800	2751286100	127400	127400	127400	127400	0
117	20240327	164700	2751286100	127400	127400	127400	127400	0
118	20240327	164600	2751286100	127400	127400	127400	127400	0
119	20240327	164500	2751286100	127400	127400	127400	127400	0
120	20240327	164400	2751286100	127400	127400	127400	127400	0
121	20240327	164300	2751286100	127400	127400	127400	127400	0
122	20240327	164200	2751286100	127400	127400	127400	127400	551
123	20240327	164100	2751286100	127400	127400	127400	127400	0
124	20240327	164000	2751286100	127400	127400	127400	127400	0
125	20240327	163900	2751286100	127400	127400	127400	127400	0
126	20240327	163800	2751286100	127400	127400	127400	127400	0
127	20240327	163700	2751286100	127400	127400	127400	127400	0
128	20240327	163600	2751286100	127400	127400	127400	127400	0
129	20240327	163500	2751286100	127400	127400	127400	127400	0
130	20240327	163400	2751286100	127400	127400	127400	127400	0
131	20240327	163300	2751286100	127400	127400	127400	127400	0
132	20240327	163200	2751286100	127400	127400	127400	127400	0
133	20240327	163100	2751286100	127400	127400	127400	127400	0
134	20240327	163000	2751286100	127400	127400	127400	127400	0
135	20240327	162900	2751286100	127400	127400	127400	127400	0
136	20240327	162800	2751286100	127400	127400	127400	127400	0
137	20240327	162700	2751286100	127400	127400	127400	127400	0
138	20240327	162600	2751286100	127400	127400	127400	127400	0
139	20240327	162500	2751286100	127400	127400	127400	127400	0
140	20240327	162400	2751286100	127400	127400	127400	127400	0
141	20240327	162300	2751286100	127400	127400	127400	127400	0
142	20240327	162200	2751286100	127400	127400	127400	127400	0
143	20240327	162100	2751286100	127400	127400	127400	127400	0
144	20240327	162000	2751286100	127400	127400	127400	127400	0
145	20240327	161900	2751286100	127400	127400	127400	127400	0
146	20240327	161800	2751286100	127400	127400	127400	127400	0
147	20240327	161700	2751286100	127400	127400	127400	127400	0
148	20240327	161600	2751286100	127400	127400	127400	127400	0
149	20240327	161500	2751286100	127400	127400	127400	127400	0
150	20240327	161400	2751286100	127400	127400	127400	127400	0
151	20240327	161300	2751286100	127400	127400	127400	127400	0
152	20240327	161200	2751286100	127400	127400	127400	127400	551
153	20240327	161100	2751286100	127400	127400	127400	127400	0
154	20240327	161000	2751286100	127400	127400	127400	127400	0
155	20240327	160900	2751286100	127400	127400	127400	127400	0
156	20240327	160800	2751286100	127400	127400	127400	127400	0
157	20240327	160700	2751286100	127400	127400	127400	127400	0
158	20240327	160600	2751286100	127400	127400	127400	127400	0
159	20240327	160500	2751286100	127400	127400	127400	127400	0
160	20240327	160400	2751286100	127400	127400	127400	127400	0
161	20240327	160300	2751286100	127400	127400	127400	127400	0
162	20240327	160200	2751286100	127400	127400	127400	127400	0
163	20240327	160100	2751286100	127400	127400	127400	127400	0
164	20240327	160000	2751286100	127400	127400	127400	127400	0
165	20240327	155900	2751286100	127400	127400	127400	127400	0
166	20240327	155800	2751286100	127400	127400	127400	127400	0
167	20240327	155700	2751286100	127400	127400	127400	127400	0
168	20240327	155600	2751286100	127400	127400	127400	127400	0
169	20240327	155500	2751286100	127400	127400	127400	127400	0
170	20240327	155400	2751286100	127400	127400	127400	127400	0
171	20240327	155300	2751286100	127400	127400	127400	127400	0
172	20240327	155200	2751286100	127400	127400	127400	127400	0
173	20240327	155100	2751286100	127400	127400	127400	127400	0
174	20240327	155000	2751286100	127400	127400	127400	127400	0
175	20240327	154900	2751286100	127400	127400	127400	127400	0
176	20240327	154800	2751286100	127400	127400	127400	127400	0
177	20240327	154700	2751286100	127400	127400	127400	127400	0
178	20240327	154600	2751286100	127400	127400	127400	127400	0
179	20240327	154500	2751286100	127400	127400	127400	127400	0
180	20240327	154400	2751286100	127400	127400	127400	127400	0
181	20240327	154300	2751286100	127400	127400	127400	127400	0
182	20240327	154200	2751286100	127400	127400	127400	127400	551
183	20240327	154100	2751286100	127400	127400	127400	127400	0
184	20240327	154000	2751286100	127400	127400	127400	127400	0
185	20240327	153900	2751286100	127400	127400	127400	127400	0
186	20240327	153800	2751286100	127400	127400	127400	127400	0
187	20240327	153700	2751286100	127400	127400	127400	127400	0
188	20240327	153600	2751286100	127400	127400	127400	127400	0
189	20240327	153500	2751286100	127400	127400	127400	127400	0
190	20240327	153400	2751286100	127400	127400	127400	127400	0
191	20240327	153300	2751286100	127400	127400	127400	127400	0
192	20240327	153200	2751286100	127400	127400	127400	127400	0
193	20240327	153100	2751286100	127400	127400	127400	127400	0
194	20240327	153000	2751286100	127400	127400	127400	127400	551
195	20240327	152900	2681088700	127400	127400	127400	127400	0
196	20240327	152800	2681088700	127400	127400	127400	127400	0
197	20240327	152700	2681088700	127400	127400	127400	127400	0
198	20240327	152600	2681088700	127400	127400	127400	127400	0
199	20240327	152500	2681088700	127400	127400	127400	127400	0
200	20240327	152400	2681088700	127400	127400	127400	127400	0
201	20240327	152300	2681088700	127400	127400	127400	127400	0
202	20240327	152200	2681088700	127400	127400	127400	127400	0
203	20240327	152100	2681088700	127400	127400	127400	127400	0
204	20240327	152000	2681088700	127400	127400	127400	127400	0
205	20240327	151900	2681088700	127400	127100	127400	127100	154
206	20240327	151800	2661503300	127100	127100	127100	127100	2
207	20240327	151700	2661249100	127100	127100	127200	127100	14
208	20240327	151600	2659469100	127200	127100	127200	127100	198
209	20240327	151500	2634297500	127100	127300	127300	127100	42
210	20240327	151400	2628957700	127100	127300	127300	127100	21
211	20240327	151300	2626286300	127100	127100	127100	127100	24
212	20240327	151200	2623235900	127100	127100	127100	127100	1
213	20240327	151100	2623108800	127100	127100	127100	127100	23
214	20240327	151000	2620185500	127100	127100	127100	127100	4
215	20240327	150900	2619677100	127100	127100	127100	127100	7
216	20240327	150800	2618787400	127200	127100	127200	127100	94
217	20240327	150700	2606832400	127100	127100	127200	127100	13
218	20240327	150600	2605179500	127100	127200	127200	127100	150
219	20240327	150500	2586102800	127200	127200	127200	127200	9
220	20240327	150400	2584958000	127200	127200	127200	127200	16
221	20240327	150300	2582922800	127200	127200	127200	127200	7
222	20240327	150200	2582032400	127200	127200	127300	127200	12
223	20240327	150100	2580505900	127100	127100	127300	127100	35
224	20240327	150000	2576055900	127100	127200	127300	127100	8
225	20240327	145900	2575038000	127200	127200	127300	127100	84
226	20240327	145800	2564352800	127200	127200	127300	127200	31
227	20240327	145700	2560409000	127200	127200	127200	127100	48
228	20240327	145600	2554303800	127100	127100	127200	127100	68
229	20240327	145500	2545659900	127100	127100	127200	127100	40
230	20240327	145400	2540575200	127100	127100	127200	127100	20
231	20240327	145300	2538032100	127100	127200	127200	127100	49
232	20240327	145200	2531801700	127200	127100	127200	127100	23
233	20240327	145100	2528877600	127100	127100	127300	127100	40
234	20240327	145000	2523789900	127100	127100	127300	127100	9
235	20240327	144900	2522645200	127200	127200	127300	127100	97
236	20240327	144800	2510306600	127200	127200	127200	127100	27
237	20240327	144700	2506873800	127100	127100	127100	127100	23
238	20240327	144600	2503950500	127200	127100	127200	127100	76
239	20240327	144500	2494289200	127100	127000	127200	127000	134
240	20240327	144400	2477256900	127000	127000	127100	127000	37
241	20240327	144300	2472555800	127000	127000	127100	127000	51
242	20240327	144200	2466078200	127000	127100	127100	127000	40
243	20240327	144100	2460996100	127000	127000	127100	127000	108
244	20240327	144000	2447271600	127000	127000	127100	127000	15
245	20240327	143900	2445366000	127000	127000	127100	127000	29
246	20240327	143800	2441682200	127000	127100	127100	127000	13
247	20240327	143700	2440030500	127000	127000	127100	127000	40
248	20240327	143600	2434949900	127100	127100	127100	127000	158
249	20240327	143500	2414881300	127000	127000	127100	127000	33
250	20240327	143400	2410689200	127000	127100	127100	127000	6
251	20240327	143300	2409927000	127100	127000	127100	127000	62
252	20240327	143200	2402052400	127100	127000	127100	127000	28
253	20240327	143100	2398495300	127000	127000	127100	127000	16
254	20240327	143000	2396462700	127100	127000	127100	127000	43
255	20240327	142900	2391001100	127000	127100	127100	127000	53
256	20240327	142800	2384269000	127000	127100	127100	127000	30
257	20240327	142700	2380457800	127100	127100	127100	127000	60
258	20240327	142600	2372832700	127000	127000	127100	127000	72
259	20240327	142500	2363687600	127000	127000	127100	127000	23
260	20240327	142400	2360766000	127100	127100	127100	127000	15
261	20240327	142300	2358859900	127000	127100	127100	127000	100
262	20240327	142200	2346155100	127100	127100	127100	127000	16
263	20240327	142100	2344122000	127100	127000	127100	127000	26
264	20240327	142000	2340819500	127100	127000	127100	127000	32
265	20240327	141900	2336754900	127100	127000	127200	127000	90
266	20240327	141800	2325315600	127000	127000	127100	127000	38
267	20240327	141700	2320489000	127000	127000	127100	127000	46
268	20240327	141600	2314645900	127100	127000	127100	127000	47
269	20240327	141500	2308676800	127000	127000	127000	127000	11
270	20240327	141400	2307279800	127000	127000	127000	127000	53
271	20240327	141300	2300548800	127000	127000	127000	127000	44
272	20240327	141200	2294960800	127000	127000	127100	127000	31
273	20240327	141100	2291022200	127000	127000	127000	127000	32
274	20240327	141000	2286958200	127100	127000	127100	127000	45
275	20240327	140900	2281242300	127000	127000	127000	127000	35
276	20240327	140800	2276797300	127100	127100	127100	127000	137
277	20240327	140700	2259384800	127100	126900	127100	126900	67
278	20240327	140600	2250874400	127000	127000	127000	127000	63
279	20240327	140500	2242873400	127000	127000	127000	126900	469
280	20240327	140400	2183316100	127000	126900	127000	126900	169
281	20240327	140300	2161855200	126900	126900	127000	126900	44
282	20240327	140200	2156269000	127000	126900	127000	126900	47
283	20240327	140100	2150304200	127000	126900	127000	126900	101
284	20240327	140000	2137478500	126900	126900	127000	126900	60
285	20240327	135900	2129864400	126900	127000	127100	126900	2404
286	20240327	135800	1824555000	127000	127000	127000	127000	21
287	20240327	135700	1821888000	127000	127000	127100	127000	103
288	20240327	135600	1808806000	127100	127000	127100	127000	141
289	20240327	135500	1790898400	127000	127000	127100	127000	49
290	20240327	135400	1784675300	127000	127000	127000	127000	5
291	20240327	135300	1784040300	127000	127000	127000	127000	71
292	20240327	135200	1775023300	127000	127000	127100	127000	9
293	20240327	135100	1773879800	127000	127000	127100	127000	78
294	20240327	135000	1763972800	127000	127000	127000	127000	109
295	20240327	134900	1750129800	127000	127000	127100	127000	17
296	20240327	134800	1747970600	127000	127000	127000	127000	4
297	20240327	134700	1747462600	127000	127100	127100	127000	34
298	20240327	134600	1743144500	127000	127100	127100	127000	25
299	20240327	134500	1739967100	127000	127100	127100	127000	30
300	20240327	134400	1736156200	127100	127100	127100	127000	31
301	20240327	134300	1732218700	127000	127000	127100	127000	42
302	20240327	134200	1726884600	127000	127000	127100	127000	21
303	20240327	134100	1724216400	127000	127100	127100	127000	39
304	20240327	134000	1719262300	127000	127100	127200	127000	95
305	20240327	133900	1707195200	127000	127100	127200	127000	23
306	20240327	133800	1704273000	127100	127100	127100	127100	45
307	20240327	133700	1698553500	127000	127100	127100	127000	43
308	20240327	133600	1693089900	127000	127000	127100	127000	51
309	20240327	133500	1686612800	127100	127000	127200	127000	275
310	20240327	133400	1651678500	127100	127000	127100	127000	19
311	20240327	133300	1649265000	127000	127000	127000	127000	43
312	20240327	133200	1643804000	127000	127000	127000	127000	30
313	20240327	133100	1639994000	127000	127000	127100	127000	31
314	20240327	133000	1636056000	127100	127000	127100	127000	69
315	20240327	132900	1627291500	127000	127000	127100	127000	38
316	20240327	132800	1622465400	127000	127000	127000	127000	17
317	20240327	132700	1620306400	127000	127000	127100	127000	53
318	20240327	132600	1613574300	127000	127000	127000	127000	53
319	20240327	132500	1606843300	127000	127000	127000	127000	13
320	20240327	132400	1605192300	127100	127000	127100	127000	13
321	20240327	132300	1603540700	127100	127100	127100	127000	93
322	20240327	132200	1591728800	127000	127000	127000	127000	7
323	20240327	132100	1590839800	127000	127100	127100	127000	40
324	20240327	132000	1585759700	127100	127000	127100	127000	73
325	20240327	131900	1576488600	127000	127000	127100	127000	50
326	20240327	131800	1570136100	127000	127000	127000	127000	4
327	20240327	131700	1569628100	127000	127000	127100	127000	101
328	20240327	131600	1556800100	127000	127100	127100	127000	18
329	20240327	131500	1554514000	127000	127000	127000	127000	13
330	20240327	131400	1552863000	127000	127000	127000	127000	40
331	20240327	131300	1547783000	127000	127000	127000	127000	49
332	20240327	131200	1541560000	127000	127000	127000	127000	30
333	20240327	131100	1537750000	127000	127000	127100	127000	53
334	20240327	131000	1531017400	127000	127100	127100	127000	74
335	20240327	130900	1521619200	127000	127000	127100	127000	146
336	20240327	130800	1503065600	127000	127000	127100	127000	46
337	20240327	130700	1497222600	127000	127000	127000	127000	77
338	20240327	130600	1487443600	127000	127000	127000	127000	9
339	20240327	130500	1486300600	127000	127000	127000	127000	53
340	20240327	130400	1479569600	127000	127100	127100	127000	12
341	20240327	130300	1478045100	127000	127000	127000	127000	68
342	20240327	130200	1469409100	127000	127000	127100	127000	53
343	20240327	130100	1462677200	127000	127000	127000	127000	18
344	20240327	130000	1460391200	127000	127000	127100	127000	21
345	20240327	125900	1457724100	127000	127000	127000	127000	41
346	20240327	125800	1452517100	127000	127000	127000	127000	34
347	20240327	125700	1448199100	127000	127000	127000	127000	68
348	20240327	125600	1439563100	127100	127000	127100	127000	53
349	20240327	125500	1432831100	127000	127000	127000	127000	10
350	20240327	125400	1431561100	127000	127100	127100	127000	7
351	20240327	125300	1430672000	127000	127000	127000	127000	107
352	20240327	125200	1417083000	127000	127000	127000	127000	8
353	20240327	125100	1416067000	127000	127000	127000	127000	31
354	20240327	125000	1412130000	127000	127000	127100	127000	141
355	20240327	124900	1394220500	127000	127000	127000	127000	27
356	20240327	124800	1390791500	127000	127000	127000	127000	34
357	20240327	124700	1386473500	127000	127000	127000	127000	104
358	20240327	124600	1373265500	127000	127100	127100	127000	23
359	20240327	124500	1370344000	127000	127100	127100	127000	15
360	20240327	124400	1368438800	127000	127100	127100	127000	45
361	20240327	124300	1362723600	127000	127000	127000	127000	68
362	20240327	124200	1354087600	127100	127000	127100	127000	22
363	20240327	124100	1351293100	127000	127000	127000	127000	30
364	20240327	124000	1347483100	127000	127000	127100	127000	115
365	20240327	123900	1332877900	127000	127000	127000	127000	22
366	20240327	123800	1330083900	127000	127000	127000	127000	33
367	20240327	123700	1325892900	127000	127100	127100	127000	20
368	20240327	123600	1323352800	127100	127100	127100	127000	24
369	20240327	123500	1320303300	127000	127000	127100	127000	44
370	20240327	123400	1314714100	127100	127000	127100	127000	82
371	20240327	123300	1304298100	127000	127000	127000	127000	8
372	20240327	123200	1303282100	127100	127000	127100	127000	48
373	20240327	123100	1297183900	127000	127100	127100	127000	87
374	20240327	123000	1286127700	127000	127000	127000	127000	55
375	20240327	122900	1279142700	127000	127000	127000	127000	94
376	20240327	122800	1267204700	127000	127000	127000	127000	13
377	20240327	122700	1265553700	127000	127100	127100	127000	186
378	20240327	122600	1241913900	127000	127100	127100	127000	57
379	20240327	122500	1234673400	127000	127000	127100	127000	18
380	20240327	122400	1232386900	127000	127000	127000	127000	70
381	20240327	122300	1223496900	127000	127100	127100	127000	80
382	20240327	122200	1213332400	127000	127100	127100	127000	39
383	20240327	122100	1208379200	127000	127000	127000	127000	19
384	20240327	122000	1205966200	127000	127100	127100	127000	84
385	20240327	121900	1195294400	127000	127000	127000	127000	37
386	20240327	121800	1190595400	127100	127100	127100	127000	9
387	20240327	121700	1189451800	127000	127000	127000	127000	91
388	20240327	121600	1177894800	127100	127000	127100	127000	17
389	20240327	121500	1175734800	127000	127000	127000	127000	27
390	20240327	121400	1172305800	127000	127000	127100	127000	89
391	20240327	121300	1161002100	127000	127000	127100	127000	24
392	20240327	121200	1157953600	127000	127100	127100	127000	51
393	20240327	121100	1151472600	127000	127100	127100	127000	9
394	20240327	121000	1150329400	127000	127200	127200	127000	85
395	20240327	120900	1139531000	127000	127000	127100	127000	60
396	20240327	120800	1131905800	127100	127000	127100	127000	59
397	20240327	120700	1124411700	127000	127000	127100	127000	63
398	20240327	120600	1116410100	127000	127000	127000	127000	7
399	20240327	120500	1115521100	127000	127000	127000	127000	60
400	20240327	120400	1107901100	127100	127000	127100	127000	52
401	20240327	120300	1101296900	127000	127000	127000	127000	30
402	20240327	120200	1097486900	127000	127000	127000	127000	37
403	20240327	120100	1092787900	127000	127000	127100	127000	29
404	20240327	120000	1089103700	127000	127000	127100	127000	94
405	20240327	115900	1077165500	127000	127000	127000	127000	39
406	20240327	115800	1072212500	127000	127000	127000	127000	17
407	20240327	115700	1070053500	127000	127000	127000	127000	57
408	20240327	115600	1062814500	127000	127000	127100	127000	58
409	20240327	115500	1055448400	127000	127000	127100	127000	16
410	20240327	115400	1053416300	127000	127000	127000	127000	62
411	20240327	115300	1045542300	127000	127000	127100	127000	41
412	20240327	115200	1040335100	127000	127000	127100	127000	20
413	20240327	115100	1037794800	127000	127000	127000	127000	73
414	20240327	115000	1028523800	127000	127000	127000	127000	30
415	20240327	114900	1024713800	127000	127000	127100	127000	24
416	20240327	114800	1021665300	127000	127000	127000	127000	10
417	20240327	114700	1020395300	127000	127000	127100	127000	118
418	20240327	114600	1005407800	127000	127000	127100	127000	30
419	20240327	114500	1001596700	127000	127100	127100	127000	47
420	20240327	114400	995625600	127000	127000	127100	127000	48
421	20240327	114300	989528600	127000	127100	127100	127000	18
422	20240327	114200	987242300	127000	127100	127100	127000	25
423	20240327	114100	984066200	127000	127000	127000	127000	132
424	20240327	114000	967302200	127000	127000	127000	127000	22
425	20240327	113900	964508200	127000	127100	127100	127000	24
426	20240327	113800	961460100	127100	127000	127100	127000	81
427	20240327	113700	951172200	127000	127000	127000	127000	66
428	20240327	113600	942790200	127100	127100	127100	127000	27
429	20240327	113500	939358700	127000	127000	127100	127000	100
430	20240327	113400	926652600	127000	127100	127100	127000	13
431	20240327	113300	925000600	127000	127100	127100	127000	27
432	20240327	113200	921569500	127100	127100	127100	127100	37
433	20240327	113100	916866800	127100	127100	127100	127100	15
434	20240327	113000	914960300	127200	127100	127200	127100	14
435	20240327	112900	913179800	127100	127100	127200	127100	144
436	20240327	112800	894876900	127000	127000	127000	127000	6
437	20240327	112700	894114900	127000	127000	127000	127000	67
438	20240327	112600	885605900	127000	127000	127000	127000	45
439	20240327	112500	879890900	127000	127000	127000	127000	10
440	20240327	112400	878620900	127000	127000	127000	127000	53
441	20240327	112300	871889900	127000	127000	127000	127000	39
442	20240327	112200	866936900	127000	127000	127000	127000	38
443	20240327	112100	862110900	127000	127100	127100	127000	18
444	20240327	112000	859823900	127100	127000	127100	127000	22
445	20240327	111900	857028900	127100	127400	127400	127100	25
446	20240327	111800	853849900	127200	127000	127200	127000	64
447	20240327	111700	845714500	127000	127100	127100	127000	169
448	20240327	111600	824244300	127100	127100	127100	127000	20
449	20240327	111500	821702600	127000	127000	127000	127000	22
450	20240327	111400	818908600	127000	127000	127000	127000	126
451	20240327	111300	802906600	127000	127100	127100	127000	32
452	20240327	111200	798842100	127000	127100	127100	127000	181
453	20240327	111100	775855000	127000	127000	127100	127000	173
454	20240327	111000	753883500	127000	127000	127000	127000	18
455	20240327	110900	751597500	127000	127000	127000	127000	16
456	20240327	110800	749565500	127000	127000	127100	127000	69
457	20240327	110700	740802400	127000	127000	127100	127000	50
458	20240327	110600	734451900	127100	127000	127100	127000	29
459	20240327	110500	730768300	127000	127000	127100	127000	45
460	20240327	110400	725052300	127000	127000	127000	127000	57
461	20240327	110300	717813300	127000	127000	127100	127000	26
462	20240327	110200	714511200	127000	127000	127000	127000	33
463	20240327	110100	710320200	127000	127000	127100	127000	30
464	20240327	110000	706510100	127000	127100	127100	127000	24
465	20240327	105900	703461800	127000	127000	127000	127000	57
466	20240327	105800	696222800	127000	127000	127000	127000	47
467	20240327	105700	690253800	127000	127100	127100	127000	29
468	20240327	105600	686568500	127100	127000	127100	127000	93
469	20240327	105500	674749300	127000	127000	127100	127000	69
470	20240327	105400	665982500	127000	127000	127100	127000	84
471	20240327	105300	655314000	127000	127000	127000	127000	21
472	20240327	105200	652647000	127000	127000	127000	127000	38
473	20240327	105100	647821000	127000	127000	127100	127000	88
474	20240327	105000	636642000	127000	127000	127000	127000	26
475	20240327	104900	633340000	127000	127000	127000	127000	64
476	20240327	104800	625212000	127000	127000	127000	127000	64
477	20240327	104700	617084000	127000	127000	127000	127000	23
478	20240327	104600	614163000	127000	127000	127000	127000	38
479	20240327	104500	609337000	127000	127000	127000	127000	38
480	20240327	104400	604511000	127000	127000	127000	127000	151
481	20240327	104300	585334000	127000	127000	127000	127000	43
482	20240327	104200	579873000	127000	127000	127000	127000	154
483	20240327	104100	560315000	127000	127000	127000	127000	88
484	20240327	104000	549139000	127000	127000	127100	127000	40
485	20240327	103900	544058900	127000	127000	127000	127000	10
486	20240327	103800	542788900	127000	127000	127000	127000	57
487	20240327	103700	535549900	127000	127000	127000	127000	32
488	20240327	103600	531485900	127000	127100	127100	127000	18
489	20240327	103500	529199700	127000	127000	127100	127000	21
490	20240327	103400	526532600	127100	127000	127100	127000	151
491	20240327	103300	507341400	127000	127000	127000	127000	6
492	20240327	103200	506579400	127000	127000	127000	127000	10
493	20240327	103100	505309400	127000	127200	127200	127000	46
494	20240327	103000	499465500	127100	127100	127100	127100	39
495	20240327	102900	494508600	127100	127100	127100	127100	15
496	20240327	102800	492602100	127100	127100	127100	127100	34
497	20240327	102700	488280700	127100	127200	127200	127100	18
498	20240327	102600	485992800	127100	127100	127100	127100	1
499	20240327	102500	485865700	127100	127100	127100	127100	18
500	20240327	102400	483577900	127300	127300	127300	127300	4
501	20240327	102300	483068700	127200	127100	127300	127100	26
502	20240327	102200	479761800	127100	127200	127200	127100	13
503	20240327	102100	478108300	127200	127100	127200	127100	94
504	20240327	102000	466158600	127100	127200	127200	127100	21
505	20240327	101900	463488500	127100	127100	127100	127000	17
506	20240327	101800	461328500	127100	127100	127100	127100	34
507	20240327	101700	457007100	127100	127300	127300	127100	12
508	20240327	101600	455480900	127300	127200	127300	127100	29
509	20240327	101500	451792900	127100	127200	127200	127100	40
510	20240327	101400	446705400	127200	127100	127200	127100	46
511	20240327	101300	440856100	127000	127000	127000	127000	6
512	20240327	101200	440094100	127100	127100	127100	127100	25
513	20240327	101100	436916600	127000	127000	127000	127000	87
514	20240327	101000	425867600	127000	127000	127000	127000	0
515	20240327	100900	425867600	127000	127100	127200	127000	55
516	20240327	100800	418877300	127100	127100	127200	127100	55
517	20240327	100700	411886700	127100	127100	127100	127100	21
518	20240327	100600	409217600	127100	127100	127100	127100	14
519	20240327	100500	407438200	127100	127100	127100	127100	44
520	20240327	100400	401845800	127100	127100	127100	127100	30
521	20240327	100300	398032800	127100	127100	127200	127100	41
522	20240327	100200	392820700	127100	127100	127100	127100	28
523	20240327	100100	389261900	127100	127200	127200	127100	39
524	20240327	100000	384304800	127200	127100	127200	127100	21
525	20240327	095900	381634500	127100	127100	127100	127100	6
526	20240327	095800	380871900	127100	127100	127100	127100	35
527	20240327	095700	376423400	127100	127100	127100	127100	34
528	20240327	095600	372102000	127200	127200	127200	127200	6
529	20240327	095500	371338800	127100	127100	127200	127100	50
530	20240327	095400	364983700	127000	127000	127000	127000	0
531	20240327	095300	364983700	127000	127000	127100	127000	24
532	20240327	095200	361934700	127100	127100	127100	127000	19
533	20240327	095100	359521100	127000	127000	127000	127000	7
534	20240327	095000	358632100	127200	127000	127200	127000	17
535	20240327	094900	356471900	127100	127100	127100	127100	5
536	20240327	094800	355836400	127000	127000	127000	127000	43
537	20240327	094700	350375400	127000	127000	127000	127000	14
538	20240327	094600	348597400	127100	126900	127100	126900	220
539	20240327	094500	320655900	126900	126900	126900	126900	57
540	20240327	094400	313422600	126900	126800	126900	126800	7
541	20240327	094300	312534900	126900	126900	126900	126900	11
542	20240327	094200	311139000	126900	126900	126900	126900	198
543	20240327	094100	286012800	126900	127000	127000	126900	450
544	20240327	094000	228874500	127000	127000	127100	127000	91
545	20240327	093900	217310500	127100	127100	127100	127000	21
546	20240327	093800	214642500	127100	127000	127100	127000	26
547	20240327	093700	211339800	127000	127000	127000	127000	21
548	20240327	093600	208672800	127000	127100	127100	127000	259
549	20240327	093500	175758500	127100	127100	127100	127100	34
550	20240327	093400	171437100	127100	127100	127100	127100	7
551	20240327	093300	170547400	127100	127200	127200	127100	39
552	20240327	093200	165588300	127200	127200	127300	127200	56
553	20240327	093100	158464100	127300	127300	127300	127300	4
554	20240327	093000	157954900	127300	127200	127300	127200	62
555	20240327	092900	150062900	127300	127300	127300	127300	6
556	20240327	092800	149299100	127300	127200	127300	127200	36
557	20240327	092700	144719400	127200	127200	127200	127200	11
558	20240327	092600	143320200	127200	127200	127200	127200	6
559	20240327	092500	142557000	127200	127300	127300	127200	6
560	20240327	092400	141793700	127300	127200	127300	127200	22
561	20240327	092300	138993700	127200	127200	127200	127200	19
562	20240327	092200	136576900	127200	127200	127200	127200	6
563	20240327	092100	135813700	127300	127300	127300	127200	13
564	20240327	092000	134159900	127200	127200	127500	127200	14
565	20240327	091900	132377600	127200	127200	127200	127200	14
566	20240327	091800	130596800	127500	127500	127500	127500	7
567	20240327	091700	129704300	127500	127500	127500	127500	12
568	20240327	091600	128174300	127500	127200	127500	127200	8
569	20240327	091500	127156000	127400	127300	127400	127300	11
570	20240327	091400	125755200	127200	127200	127200	127200	19
571	20240327	091300	123338400	127300	127200	127300	127200	12
572	20240327	091200	121811700	127100	127100	127100	127100	10
573	20240327	091100	120540700	127100	127100	127700	127100	86
574	20240327	091000	109603500	127100	127200	127800	127100	315
575	20240327	090900	69548300	127200	127200	127200	127200	22
576	20240327	090800	66749900	127200	127100	127200	127100	26
577	20240327	090700	63443300	127200	127200	127200	127200	25
578	20240327	090600	60263300	127200	127200	127300	127200	30
579	20240327	090500	56446800	127300	127300	127300	127300	11
580	20240327	090400	55046500	127200	127300	127300	127200	18
581	20240327	090300	52756400	127300	127300	127300	127300	12
582	20240327	090200	51228800	127100	127100	127100	127100	7
583	20240327	090100	50339100	127100	127100	127600	127100	18
584	20240327	090000	48050300	127000	127500	127500	127000	377