KissMeData/042000/min/candle-20250326.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250326	192600	4922374200	53600	53600	53600	53600	2311
3	20250326	192500	4922374200	53600	53600	53600	53600	0
4	20250326	192400	4922374200	53600	53600	53600	53600	0
5	20250326	192300	4922374200	53600	53600	53600	53600	0
6	20250326	192200	4922374200	53600	53600	53600	53600	0
7	20250326	192100	4922374200	53600	53600	53600	53600	0
8	20250326	192000	4922374200	53600	53600	53600	53600	0
9	20250326	191900	4922374200	53600	53600	53600	53600	0
10	20250326	191800	4922374200	53600	53600	53600	53600	0
11	20250326	191700	4922374200	53600	53600	53600	53600	0
12	20250326	191600	4922374200	53600	53600	53600	53600	0
13	20250326	191500	4922374200	53600	53600	53600	53600	0
14	20250326	191400	4922374200	53600	53600	53600	53600	0
15	20250326	191300	4922374200	53600	53600	53600	53600	0
16	20250326	191200	4922374200	53600	53600	53600	53600	0
17	20250326	191100	4922374200	53600	53600	53600	53600	0
18	20250326	191000	4922374200	53600	53600	53600	53600	0
19	20250326	190900	4922374200	53600	53600	53600	53600	0
20	20250326	190800	4922374200	53600	53600	53600	53600	0
21	20250326	190700	4922374200	53600	53600	53600	53600	0
22	20250326	190600	4922374200	53600	53600	53600	53600	0
23	20250326	190500	4922374200	53600	53600	53600	53600	0
24	20250326	190400	4922374200	53600	53600	53600	53600	0
25	20250326	190300	4922374200	53600	53600	53600	53600	0
26	20250326	190200	4922374200	53600	53600	53600	53600	0
27	20250326	190100	4922374200	53600	53600	53600	53600	0
28	20250326	190000	4922374200	53600	53600	53600	53600	0
29	20250326	185900	4922374200	53600	53600	53600	53600	0
30	20250326	185800	4922374200	53600	53600	53600	53600	0
31	20250326	185700	4922374200	53600	53600	53600	53600	0
32	20250326	185600	4922374200	53600	53600	53600	53600	2311
33	20250326	185500	4922374200	53600	53600	53600	53600	0
34	20250326	185400	4922374200	53600	53600	53600	53600	0
35	20250326	185300	4922374200	53600	53600	53600	53600	0
36	20250326	185200	4922374200	53600	53600	53600	53600	0
37	20250326	185100	4922374200	53600	53600	53600	53600	0
38	20250326	185000	4922374200	53600	53600	53600	53600	0
39	20250326	184900	4922374200	53600	53600	53600	53600	0
40	20250326	184800	4922374200	53600	53600	53600	53600	0
41	20250326	184700	4922374200	53600	53600	53600	53600	0
42	20250326	184600	4922374200	53600	53600	53600	53600	0
43	20250326	184500	4922374200	53600	53600	53600	53600	0
44	20250326	184400	4922374200	53600	53600	53600	53600	0
45	20250326	184300	4922374200	53600	53600	53600	53600	0
46	20250326	184200	4922374200	53600	53600	53600	53600	0
47	20250326	184100	4922374200	53600	53600	53600	53600	0
48	20250326	184000	4922374200	53600	53600	53600	53600	0
49	20250326	183900	4922374200	53600	53600	53600	53600	0
50	20250326	183800	4922374200	53600	53600	53600	53600	0
51	20250326	183700	4922374200	53600	53600	53600	53600	0
52	20250326	183600	4922374200	53600	53600	53600	53600	0
53	20250326	183500	4922374200	53600	53600	53600	53600	0
54	20250326	183400	4922374200	53600	53600	53600	53600	0
55	20250326	183300	4922374200	53600	53600	53600	53600	0
56	20250326	183200	4922374200	53600	53600	53600	53600	0
57	20250326	183100	4922374200	53600	53600	53600	53600	0
58	20250326	183000	4922374200	53600	53600	53600	53600	0
59	20250326	182900	4922374200	53600	53600	53600	53600	0
60	20250326	182800	4922374200	53600	53600	53600	53600	0
61	20250326	182700	4922374200	53600	53600	53600	53600	0
62	20250326	182600	4922374200	53600	53600	53600	53600	2311
63	20250326	182500	4922374200	53600	53600	53600	53600	0
64	20250326	182400	4922374200	53600	53600	53600	53600	0
65	20250326	182300	4922374200	53600	53600	53600	53600	0
66	20250326	182200	4922374200	53600	53600	53600	53600	0
67	20250326	182100	4922374200	53600	53600	53600	53600	0
68	20250326	182000	4922374200	53600	53600	53600	53600	0
69	20250326	181900	4922374200	53600	53600	53600	53600	0
70	20250326	181800	4922374200	53600	53600	53600	53600	0
71	20250326	181700	4922374200	53600	53600	53600	53600	0
72	20250326	181600	4922374200	53600	53600	53600	53600	0
73	20250326	181500	4922374200	53600	53600	53600	53600	0
74	20250326	181400	4922374200	53600	53600	53600	53600	0
75	20250326	181300	4922374200	53600	53600	53600	53600	0
76	20250326	181200	4922374200	53600	53600	53600	53600	0
77	20250326	181100	4922374200	53600	53600	53600	53600	0
78	20250326	181000	4922374200	53600	53600	53600	53600	0
79	20250326	180900	4922374200	53600	53600	53600	53600	0
80	20250326	180800	4922374200	53600	53600	53600	53600	0
81	20250326	180700	4922374200	53600	53600	53600	53600	0
82	20250326	180600	4922374200	53600	53600	53600	53600	0
83	20250326	180500	4922374200	53600	53600	53600	53600	0
84	20250326	180400	4922374200	53600	53600	53600	53600	0
85	20250326	180300	4922374200	53600	53600	53600	53600	0
86	20250326	180200	4922374200	53600	53600	53600	53600	0
87	20250326	180100	4922374200	53600	53600	53600	53600	0
88	20250326	180000	4922374200	53600	53600	53600	53600	0
89	20250326	175900	4922374200	53600	53600	53600	53600	0
90	20250326	175800	4922374200	53600	53600	53600	53600	0
91	20250326	175700	4922374200	53600	53600	53600	53600	0
92	20250326	175600	4922374200	53600	53600	53600	53600	2311
93	20250326	175500	4922374200	53600	53600	53600	53600	0
94	20250326	175400	4922374200	53600	53600	53600	53600	0
95	20250326	175300	4922374200	53600	53600	53600	53600	0
96	20250326	175200	4922374200	53600	53600	53600	53600	0
97	20250326	175100	4922374200	53600	53600	53600	53600	0
98	20250326	175000	4922374200	53600	53600	53600	53600	0
99	20250326	174900	4922374200	53600	53600	53600	53600	0
100	20250326	174800	4922374200	53600	53600	53600	53600	0
101	20250326	174700	4922374200	53600	53600	53600	53600	0
102	20250326	174600	4922374200	53600	53600	53600	53600	0
103	20250326	174500	4922374200	53600	53600	53600	53600	0
104	20250326	174400	4922374200	53600	53600	53600	53600	0
105	20250326	174300	4922374200	53600	53600	53600	53600	0
106	20250326	174200	4922374200	53600	53600	53600	53600	0
107	20250326	174100	4922374200	53600	53600	53600	53600	0
108	20250326	174000	4922374200	53600	53600	53600	53600	0
109	20250326	173900	4922374200	53600	53600	53600	53600	0
110	20250326	173800	4922374200	53600	53600	53600	53600	0
111	20250326	173700	4922374200	53600	53600	53600	53600	0
112	20250326	173600	4922374200	53600	53600	53600	53600	0
113	20250326	173500	4922374200	53600	53600	53600	53600	0
114	20250326	173400	4922374200	53600	53600	53600	53600	0
115	20250326	173300	4922374200	53600	53600	53600	53600	0
116	20250326	173200	4922374200	53600	53600	53600	53600	0
117	20250326	173100	4922374200	53600	53600	53600	53600	0
118	20250326	173000	4922374200	53600	53600	53600	53600	0
119	20250326	172900	4922374200	53600	53600	53600	53600	0
120	20250326	172800	4922374200	53600	53600	53600	53600	0
121	20250326	172700	4922374200	53600	53600	53600	53600	0
122	20250326	172600	4922374200	53600	53600	53600	53600	2311
123	20250326	172500	4922374200	53600	53600	53600	53600	0
124	20250326	172400	4922374200	53600	53600	53600	53600	0
125	20250326	172300	4922374200	53600	53600	53600	53600	0
126	20250326	172200	4922374200	53600	53600	53600	53600	0
127	20250326	172100	4922374200	53600	53600	53600	53600	0
128	20250326	172000	4922374200	53600	53600	53600	53600	0
129	20250326	171900	4922374200	53600	53600	53600	53600	0
130	20250326	171800	4922374200	53600	53600	53600	53600	0
131	20250326	171700	4922374200	53600	53600	53600	53600	0
132	20250326	171600	4922374200	53600	53600	53600	53600	0
133	20250326	171500	4922374200	53600	53600	53600	53600	0
134	20250326	171400	4922374200	53600	53600	53600	53600	0
135	20250326	171300	4922374200	53600	53600	53600	53600	0
136	20250326	171200	4922374200	53600	53600	53600	53600	0
137	20250326	171100	4922374200	53600	53600	53600	53600	0
138	20250326	171000	4922374200	53600	53600	53600	53600	0
139	20250326	170900	4922374200	53600	53600	53600	53600	0
140	20250326	170800	4922374200	53600	53600	53600	53600	0
141	20250326	170700	4922374200	53600	53600	53600	53600	0
142	20250326	170600	4922374200	53600	53600	53600	53600	0
143	20250326	170500	4922374200	53600	53600	53600	53600	0
144	20250326	170400	4922374200	53600	53600	53600	53600	0
145	20250326	170300	4922374200	53600	53600	53600	53600	0
146	20250326	170200	4922374200	53600	53600	53600	53600	0
147	20250326	170100	4922374200	53600	53600	53600	53600	0
148	20250326	170000	4922374200	53600	53600	53600	53600	0
149	20250326	165900	4922374200	53600	53600	53600	53600	0
150	20250326	165800	4922374200	53600	53600	53600	53600	0
151	20250326	165700	4922374200	53600	53600	53600	53600	0
152	20250326	165600	4922374200	53600	53600	53600	53600	2311
153	20250326	165500	4922374200	53600	53600	53600	53600	0
154	20250326	165400	4922374200	53600	53600	53600	53600	0
155	20250326	165300	4922374200	53600	53600	53600	53600	0
156	20250326	165200	4922374200	53600	53600	53600	53600	0
157	20250326	165100	4922374200	53600	53600	53600	53600	0
158	20250326	165000	4922374200	53600	53600	53600	53600	0
159	20250326	164900	4922374200	53600	53600	53600	53600	0
160	20250326	164800	4922374200	53600	53600	53600	53600	0
161	20250326	164700	4922374200	53600	53600	53600	53600	0
162	20250326	164600	4922374200	53600	53600	53600	53600	0
163	20250326	164500	4922374200	53600	53600	53600	53600	0
164	20250326	164400	4922374200	53600	53600	53600	53600	0
165	20250326	164300	4922374200	53600	53600	53600	53600	0
166	20250326	164200	4922374200	53600	53600	53600	53600	0
167	20250326	164100	4922374200	53600	53600	53600	53600	0
168	20250326	164000	4922374200	53600	53600	53600	53600	0
169	20250326	163900	4922374200	53600	53600	53600	53600	0
170	20250326	163800	4922374200	53600	53600	53600	53600	0
171	20250326	163700	4922374200	53600	53600	53600	53600	0
172	20250326	163600	4922374200	53600	53600	53600	53600	0
173	20250326	163500	4922374200	53600	53600	53600	53600	0
174	20250326	163400	4922374200	53600	53600	53600	53600	0
175	20250326	163300	4922374200	53600	53600	53600	53600	0
176	20250326	163200	4922374200	53600	53600	53600	53600	0
177	20250326	163100	4922374200	53600	53600	53600	53600	0
178	20250326	163000	4922374200	53600	53600	53600	53600	0
179	20250326	162900	4922374200	53600	53600	53600	53600	0
180	20250326	162800	4922374200	53600	53600	53600	53600	0
181	20250326	162700	4922374200	53600	53600	53600	53600	0
182	20250326	162600	4922374200	53600	53600	53600	53600	2311
183	20250326	162500	4922374200	53600	53600	53600	53600	0
184	20250326	162400	4922374200	53600	53600	53600	53600	0
185	20250326	162300	4922374200	53600	53600	53600	53600	0
186	20250326	162200	4922374200	53600	53600	53600	53600	0
187	20250326	162100	4922374200	53600	53600	53600	53600	0
188	20250326	162000	4922374200	53600	53600	53600	53600	0
189	20250326	161900	4922374200	53600	53600	53600	53600	0
190	20250326	161800	4922374200	53600	53600	53600	53600	0
191	20250326	161700	4922374200	53600	53600	53600	53600	0
192	20250326	161600	4922374200	53600	53600	53600	53600	0
193	20250326	161500	4922374200	53600	53600	53600	53600	0
194	20250326	161400	4922374200	53600	53600	53600	53600	0
195	20250326	161300	4922374200	53600	53600	53600	53600	0
196	20250326	161200	4922374200	53600	53600	53600	53600	0
197	20250326	161100	4922374200	53600	53600	53600	53600	0
198	20250326	161000	4922374200	53600	53600	53600	53600	0
199	20250326	160900	4922374200	53600	53600	53600	53600	0
200	20250326	160800	4922374200	53600	53600	53600	53600	0
201	20250326	160700	4922374200	53600	53600	53600	53600	0
202	20250326	160600	4922374200	53600	53600	53600	53600	0
203	20250326	160500	4922374200	53600	53600	53600	53600	0
204	20250326	160400	4922374200	53600	53600	53600	53600	0
205	20250326	160300	4922374200	53600	53600	53600	53600	0
206	20250326	160200	4922374200	53600	53600	53600	53600	0
207	20250326	160100	4922374200	53600	53600	53600	53600	0
208	20250326	160000	4922374200	53600	53600	53600	53600	0
209	20250326	155900	4922374200	53600	53600	53600	53600	0
210	20250326	155800	4922374200	53600	53600	53600	53600	0
211	20250326	155700	4922374200	53600	53600	53600	53600	0
212	20250326	155600	4922374200	53600	53600	53600	53600	2311
213	20250326	155500	4922374200	53600	53600	53600	53600	0
214	20250326	155400	4922374200	53600	53600	53600	53600	0
215	20250326	155300	4922374200	53600	53600	53600	53600	0
216	20250326	155200	4922374200	53600	53600	53600	53600	0
217	20250326	155100	4922374200	53600	53600	53600	53600	0
218	20250326	155000	4922374200	53600	53600	53600	53600	0
219	20250326	154900	4922374200	53600	53600	53600	53600	0
220	20250326	154800	4922374200	53600	53600	53600	53600	0
221	20250326	154700	4922374200	53600	53600	53600	53600	0
222	20250326	154600	4922374200	53600	53600	53600	53600	0
223	20250326	154500	4922374200	53600	53600	53600	53600	0
224	20250326	154400	4922374200	53600	53600	53600	53600	0
225	20250326	154300	4922374200	53600	53600	53600	53600	0
226	20250326	154200	4922374200	53600	53600	53600	53600	0
227	20250326	154100	4922374200	53600	53600	53600	53600	0
228	20250326	154000	4922374200	53600	53600	53600	53600	0
229	20250326	153900	4922374200	53600	53600	53600	53600	0
230	20250326	153800	4922374200	53600	53600	53600	53600	0
231	20250326	153700	4922374200	53600	53600	53600	53600	0
232	20250326	153600	4922374200	53600	53600	53600	53600	0
233	20250326	153500	4922374200	53600	53600	53600	53600	0
234	20250326	153400	4922374200	53600	53600	53600	53600	0
235	20250326	153300	4922374200	53600	53600	53600	53600	0
236	20250326	153200	4922374200	53600	53600	53600	53600	0
237	20250326	153100	4922374200	53600	53600	53600	53600	0
238	20250326	153000	4922374200	53600	53600	53600	53600	2311
239	20250326	152900	4798504600	53600	53600	53600	53600	0
240	20250326	152800	4798504600	53600	53600	53600	53600	0
241	20250326	152700	4798504600	53600	53600	53600	53600	0
242	20250326	152600	4798504600	53600	53600	53600	53600	0
243	20250326	152500	4798504600	53600	53600	53600	53600	0
244	20250326	152400	4798504600	53600	53600	53600	53600	0
245	20250326	152300	4798504600	53600	53600	53600	53600	0
246	20250326	152200	4798504600	53600	53600	53600	53600	0
247	20250326	152100	4798504600	53600	53600	53600	53600	0
248	20250326	152000	4798504600	53600	53600	53600	53600	0
249	20250326	151900	4798504600	53600	53700	53700	53600	298
250	20250326	151800	4782513800	53600	53700	53700	53600	240
251	20250326	151700	4769627000	53600	53600	53700	53500	382
252	20250326	151600	4749148700	53600	53700	53700	53600	229
253	20250326	151500	4736874100	53600	53600	53700	53600	458
254	20250326	151400	4712323500	53700	53600	53700	53600	215
255	20250326	151300	4700794900	53600	53500	53600	53500	123
256	20250326	151200	4694202500	53500	53500	53500	53500	3
257	20250326	151100	4694042000	53500	53500	53500	53400	410
258	20250326	151000	4672107900	53500	53600	53700	53500	1056
259	20250326	150900	4615502900	53600	53700	53700	53600	162
260	20250326	150800	4606809100	53700	53700	53700	53600	127
261	20250326	150700	4599993600	53700	53650	53700	53600	122
262	20250326	150600	4593446600	53600	53600	53600	53600	22
263	20250326	150500	4592267400	53600	53700	53700	53600	109
264	20250326	150400	4586414500	53700	53700	53700	53600	28
265	20250326	150300	4584913300	53600	53700	53700	53600	3
266	20250326	150200	4584752300	53500	53600	53600	53500	280
267	20250326	150100	4569750300	53600	53700	53700	53500	480
268	20250326	150000	4544029000	53600	53700	53700	53600	169
269	20250326	145900	4534954400	53600	53600	53700	53600	206
270	20250326	145800	4523896600	53700	53600	53700	53500	492
271	20250326	145700	4497523200	53600	53600	53600	53600	236
272	20250326	145600	4484873600	53600	53700	53700	53600	27
273	20250326	145500	4483424200	53600	53700	53700	53600	224
274	20250326	145400	4471397800	53700	53700	53700	53700	1
275	20250326	145300	4471344100	53600	53600	53700	53600	58
276	20250326	145200	4468235100	53600	53650	53700	53600	158
277	20250326	145100	4459751900	53700	53700	53700	53700	0
278	20250326	145000	4459751900	53700	53600	53700	53600	72
279	20250326	144900	4455885600	53600	53700	53700	53600	187
280	20250326	144800	4445844400	53700	53700	53700	53700	37
281	20250326	144700	4443857500	53600	53700	53700	53600	77
282	20250326	144600	4439722700	53600	53700	53800	53600	362
283	20250326	144500	4420282700	53800	53600	53800	53600	456
284	20250326	144400	4395791600	53700	53600	53700	53600	106
285	20250326	144300	4390109700	53600	53700	53700	53600	25
286	20250326	144200	4388767400	53700	53700	53700	53600	133
287	20250326	144100	4381625600	53700	53600	53700	53600	41
288	20250326	144000	4379427800	53600	53700	53700	53600	11
289	20250326	143900	4378838100	53600	53600	53700	53600	151
290	20250326	143800	4370735000	53500	53700	53700	53500	788
291	20250326	143700	4328494200	53700	53700	53700	53700	0
292	20250326	143600	4328494200	53700	53700	53700	53600	101
293	20250326	143500	4323070600	53700	53700	53700	53700	93
294	20250326	143400	4318076500	53700	53700	53700	53700	2
295	20250326	143300	4317969100	53700	53600	53700	53600	868
296	20250326	143200	4271358300	53600	53500	53600	53500	324
297	20250326	143100	4253992000	53500	53500	53500	53500	7
298	20250326	143000	4253617500	53500	53500	53500	53500	126
299	20250326	142900	4246876500	53400	53450	53450	53400	36
300	20250326	142800	4244953800	53500	53500	53500	53500	31
301	20250326	142700	4243295300	53500	53500	53600	53400	699
302	20250326	142600	4205894600	53600	53600	53600	53500	44
303	20250326	142500	4203536400	53600	53600	53600	53600	50
304	20250326	142400	4200856400	53600	53500	53600	53500	63
305	20250326	142300	4197483700	53500	53500	53500	53400	99
306	20250326	142200	4192187300	53400	53500	53500	53400	20
307	20250326	142100	4191119000	53400	53400	53400	53400	5
308	20250326	142000	4190852000	53500	53500	53500	53500	100
309	20250326	141900	4185502000	53400	53500	53500	53400	6
310	20250326	141800	4185181200	53400	53400	53400	53400	34
311	20250326	141700	4183365600	53400	53600	53600	53400	875
312	20250326	141600	4136489200	53700	53700	53700	53600	46
313	20250326	141500	4134019300	53600	53600	53600	53600	3
314	20250326	141400	4133858500	53600	53600	53600	53600	69
315	20250326	141300	4130160100	53700	53600	53700	53600	64
316	20250326	141200	4126727500	53600	53600	53600	53600	70
317	20250326	141100	4122975500	53600	53600	53600	53600	3
318	20250326	141000	4122814700	53700	53500	53700	53500	177
319	20250326	140900	4113327800	53500	53500	53500	53500	4
320	20250326	140800	4113113800	53500	53500	53600	53500	105
321	20250326	140700	4107486400	53500	53600	53700	53500	679
322	20250326	140600	4071092000	53600	53600	53600	53600	133
323	20250326	140500	4063963200	53700	53600	53700	53600	109
324	20250326	140400	4058119000	53500	53500	53600	53400	216
325	20250326	140300	4046549600	53500	53400	53500	53400	121
326	20250326	140200	4040076300	53400	53400	53500	53400	592
327	20250326	140100	4008463300	53400	53400	53600	53400	176
328	20250326	140000	3999039200	53500	53400	53500	53400	6
329	20250326	135900	3998718400	53400	53500	53500	53400	4
330	20250326	135800	3998504600	53500	53600	53600	53500	686
331	20250326	135700	3961755800	53600	53600	53600	53600	2
332	20250326	135600	3961648600	53700	53700	53700	53600	318
333	20250326	135500	3944580600	53700	53600	53700	53600	96
334	20250326	135400	3939425600	53600	53600	53600	53600	1
335	20250326	135300	3939372000	53600	53600	53700	53600	97
336	20250326	135200	3934164400	53600	53500	53600	53500	222
337	20250326	135100	3922266900	53600	53600	53600	53500	12
338	20250326	135000	3921623900	53600	53500	53600	53500	20
339	20250326	134900	3920552000	53500	53600	53600	53500	73
340	20250326	134800	3916639500	53600	53600	53600	53500	459
341	20250326	134700	3892037300	53600	53500	53600	53500	9
342	20250326	134600	3891555600	53500	53600	53600	53500	180
343	20250326	134500	3881908200	53700	53600	53700	53600	3
344	20250326	134400	3881747300	53700	53600	53700	53600	5
345	20250326	134300	3881479000	53600	53600	53700	53600	41
346	20250326	134200	3879277600	53700	53500	53700	53500	13
347	20250326	134100	3878580400	53600	53700	53700	53600	1278
348	20250326	134000	3809990300	53700	53800	53800	53700	50
349	20250326	133900	3807301500	53800	53800	53800	53700	135
350	20250326	133800	3800038900	53800	53700	53800	53700	58
351	20250326	133700	3796918700	53800	53800	53800	53700	15
352	20250326	133600	3796112200	53800	53700	53800	53700	77
353	20250326	133500	3791969800	53700	53700	53700	53700	40
354	20250326	133400	3789821800	53700	53700	53700	53700	17
355	20250326	133300	3788908900	53800	53800	53800	53700	66
356	20250326	133200	3785358300	53800	53800	53900	53800	395
357	20250326	133100	3764107000	53800	53800	53800	53800	93
358	20250326	133000	3759103600	53800	53700	53800	53700	61
359	20250326	132900	3755824650	53700	53800	53800	53700	203
360	20250326	132800	3744917050	53700	53800	53800	53700	280
361	20250326	132700	3729876750	53800	53700	53800	53700	241
362	20250326	132600	3716934850	53700	53800	53800	53600	1732
363	20250326	132500	3623812350	53800	53800	53800	53800	23
364	20250326	132400	3622574950	53800	53800	53800	53800	64
365	20250326	132300	3619131750	53800	53700	53800	53700	68
366	20250326	132200	3615473450	53700	53800	53800	53700	23
367	20250326	132100	3614236150	53800	53800	53800	53800	3
368	20250326	132000	3614074750	53800	53800	53800	53800	0
369	20250326	131900	3614074750	53800	53700	53800	53600	630
370	20250326	131800	3580244050	53700	53700	53700	53600	35
371	20250326	131700	3578365450	53600	53600	53700	53600	400
372	20250326	131600	3556912250	53600	53700	53700	53600	20
373	20250326	131500	3555839250	53700	53700	53700	53700	36
374	20250326	131400	3553906050	53700	53700	53700	53700	0
375	20250326	131300	3553906050	53700	53700	53700	53600	46
376	20250326	131200	3551436050	53700	53700	53700	53600	42
377	20250326	131100	3549182250	53600	53600	53600	53600	0
378	20250326	131000	3549182250	53600	53600	53700	53600	41
379	20250326	130900	3546982650	53700	53700	53700	53600	48
380	20250326	130800	3544409150	53600	53700	53700	53600	49
381	20250326	130700	3541778350	53700	53700	53700	53600	107
382	20250326	130600	3536032950	53600	53700	53700	53600	30
383	20250326	130500	3534423150	53800	53700	53800	53700	92
384	20250326	130400	3529476950	53900	53800	53900	53700	1907
385	20250326	130300	3426958850	53900	53800	53900	53800	8
386	20250326	130200	3426527850	53800	53800	53800	53800	410
387	20250326	130100	3404469850	53800	53700	53800	53700	54
388	20250326	130000	3401565850	53800	53800	53800	53700	17
389	20250326	125900	3400652450	53800	53800	53800	53700	27
390	20250326	125800	3399200050	53800	53800	53800	53800	64
391	20250326	125700	3395756850	53800	53800	53800	53800	41
392	20250326	125600	3393551050	53800	53800	53800	53700	79
393	20250326	125500	3389300950	53800	53800	53800	53800	3
394	20250326	125400	3389139550	53800	53800	53800	53700	48
395	20250326	125300	3386559450	53800	53600	53800	53600	163
396	20250326	125200	3377806350	53700	53700	53700	53700	3
397	20250326	125100	3377645250	53700	53700	53700	53700	46
398	20250326	125000	3375175050	53700	53700	53700	53700	78
399	20250326	124900	3370986450	53700	53600	53700	53600	46
400	20250326	124800	3368516550	53700	53700	53800	53700	197
401	20250326	124700	3357937550	53700	53700	53800	53700	28
402	20250326	124600	3356433650	53700	53700	53700	53600	167
403	20250326	124500	3347465950	53800	53800	53800	53800	2
404	20250326	124400	3347358350	53700	53600	53700	53600	315
405	20250326	124300	3330444850	53700	53600	53700	53600	34
406	20250326	124200	3328619150	53700	53700	53700	53700	23
407	20250326	124100	3327384050	53700	53700	53700	53700	19
408	20250326	124000	3326363750	53700	53600	53700	53600	80
409	20250326	123900	3322067950	53600	53700	53700	53600	23
410	20250326	123800	3320833050	53700	53700	53700	53700	51
411	20250326	123700	3318094350	53700	53700	53700	53700	18
412	20250326	123600	3317127750	53700	53600	53700	53600	9
413	20250326	123500	3316644550	53700	53700	53700	53700	50
414	20250326	123400	3313959550	53700	53700	53700	53700	0
415	20250326	123300	3313959550	53700	53600	53700	53600	53
416	20250326	123200	3311113650	53700	53700	53800	53700	310
417	20250326	123100	3294465450	53700	53800	53800	53700	134
418	20250326	123000	3287269550	53800	53700	53800	53700	79
419	20250326	122900	3283026650	53700	53700	53700	53600	9
420	20250326	122800	3282543450	53700	53800	53800	53700	243
421	20250326	122700	3269489450	53800	53700	53800	53700	258
422	20250326	122600	3255631250	53700	53700	53700	53700	234
423	20250326	122500	3243065450	53700	53500	53700	53500	325
424	20250326	122400	3225643650	53500	53500	53500	53500	119
425	20250326	122300	3219277150	53400	53400	53500	53300	406
426	20250326	122200	3197577050	53400	53300	53400	53300	32
427	20250326	122100	3195869250	53400	53300	53400	53300	98
428	20250326	122000	3190643850	53300	53300	53300	53300	76
429	20250326	121900	3186593050	53200	53300	53300	53200	29
430	20250326	121800	3185047550	53300	53300	53300	53300	80
431	20250326	121700	3180783550	53300	53300	53300	53300	1
432	20250326	121600	3180730250	53300	53300	53300	53200	23
433	20250326	121500	3179504450	53300	53300	53300	53300	28
434	20250326	121400	3178012050	53200	53300	53300	53200	470
435	20250326	121300	3152971750	53300	53300	53400	53300	18
436	20250326	121200	3152012150	53300	53300	53400	53300	18
437	20250326	121100	3151052650	53400	53400	53400	53400	2
438	20250326	121000	3150945850	53400	53300	53400	53300	31
439	20250326	120900	3149290550	53300	53300	53300	53300	1
440	20250326	120800	3149237250	53400	53300	53400	53300	144
441	20250326	120700	3141561850	53300	53200	53300	53200	25
442	20250326	120600	3140229650	53200	53200	53200	53200	13
443	20250326	120500	3139538050	53200	53200	53300	53200	17
444	20250326	120400	3138632950	53200	53200	53200	53200	12
445	20250326	120300	3137994550	53300	53400	53400	53300	86
446	20250326	120200	3133405350	53400	53300	53400	53300	4
447	20250326	120100	3133191850	53300	53300	53300	53300	89
448	20250326	120000	3128448150	53300	53200	53300	53200	108
449	20250326	115900	3122692750	53300	53300	53400	53300	111
450	20250326	115800	3116775850	53300	53400	53400	53300	223
451	20250326	115700	3104871650	53400	53300	53400	53300	78
452	20250326	115600	3100707750	53300	53300	53400	53300	114
453	20250326	115500	3094629350	53400	53300	53400	53300	37
454	20250326	115400	3092654350	53300	53400	53400	53300	35
455	20250326	115300	3090787050	53400	53300	53400	53200	155
456	20250326	115200	3082523850	53300	53300	53400	53300	94
457	20250326	115100	3077511150	53400	53400	53400	53300	52
458	20250326	115000	3074736750	53300	53400	53400	53300	302
459	20250326	114900	3058638450	53300	53400	53500	53300	186
460	20250326	114800	3048709950	53400	53400	53500	53400	245
461	20250326	114700	3035625450	53400	53400	53400	53300	42
462	20250326	114600	3033383950	53300	53300	53400	53300	57
463	20250326	114500	3030342250	53400	53400	53400	53300	42
464	20250326	114400	3028100650	53400	53300	53400	53300	110
465	20250326	114300	3022229650	53400	53300	53400	53300	35
466	20250326	114200	3020361950	53300	53300	53300	53200	195
467	20250326	114100	3009976250	53300	53300	53300	53200	135
468	20250326	114000	3002781450	53200	53200	53300	53200	66
469	20250326	113900	2999266250	53300	53300	53300	53200	67
470	20250326	113800	2995697950	53200	53300	53300	53200	177
471	20250326	113700	2986274250	53300	53200	53300	53100	218
472	20250326	113600	2974676350	53100	53300	53300	53100	53
473	20250326	113500	2971857250	53200	53250	53250	53150	322
474	20250326	113400	2954726600	53250	53200	53300	53200	28
475	20250326	113300	2953235200	53200	53200	53300	53200	96
476	20250326	113200	2948120300	53300	53300	53400	53200	76
477	20250326	113100	2944067600	53400	53300	53400	53200	249
478	20250326	113000	2930789100	53300	53200	53300	53200	40
479	20250326	112900	2928659400	53300	53300	53400	53300	40
480	20250326	112800	2926526800	53300	53400	53400	53200	365
481	20250326	112700	2907065200	53400	53400	53400	53300	52
482	20250326	112600	2904291300	53300	53300	53400	53300	42
483	20250326	112500	2902050800	53400	53400	53400	53300	62
484	20250326	112400	2898744000	53400	53500	53500	53300	274
485	20250326	112300	2884110700	53500	53400	53500	53400	66
486	20250326	112200	2880583300	53400	53400	53500	53400	110
487	20250326	112100	2874706000	53500	53500	53500	53400	53
488	20250326	112000	2871872500	53400	53400	53500	53400	72
489	20250326	111900	2868024000	53400	53400	53500	53300	96
490	20250326	111800	2862897400	53400	53600	53700	53400	621
491	20250326	111700	2829700500	53600	53500	53600	53500	220
492	20250326	111600	2817927300	53500	53600	53600	53500	79
493	20250326	111500	2813696800	53600	53600	53600	53500	183
494	20250326	111400	2803903000	53600	53600	53600	53500	97
495	20250326	111300	2798705100	53600	53600	53600	53500	187
496	20250326	111200	2788684300	53600	53600	53600	53500	47
497	20250326	111100	2786166500	53500	53600	53600	53500	48
498	20250326	111000	2783595000	53600	53500	53600	53500	40
499	20250326	110900	2781452700	53600	53600	53600	53400	230
500	20250326	110800	2769145100	53600	53600	53600	53500	50
501	20250326	110700	2766466200	53500	53700	53800	53500	510
502	20250326	110600	2739086500	53700	53700	53700	53600	251
503	20250326	110500	2725612400	53700	53600	53700	53600	59
504	20250326	110400	2722446800	53600	53700	53700	53600	87
505	20250326	110300	2717778500	53700	53800	53800	53600	345
506	20250326	110200	2699272400	53700	53700	53800	53600	260
507	20250326	110100	2685311100	53700	53700	53700	53600	64
508	20250326	110000	2681875500	53600	53700	53700	53600	89
509	20250326	105900	2677097900	53600	53700	53700	53600	74
510	20250326	105800	2673126000	53600	53700	53700	53600	236
511	20250326	105700	2660453400	53700	53700	53700	53600	96
512	20250326	105600	2655302400	53600	53700	53700	53600	51
513	20250326	105500	2652564700	53700	53700	53700	53600	58
514	20250326	105400	2649452400	53600	53700	53700	53600	84
515	20250326	105300	2644943500	53600	53600	53700	53600	128
516	20250326	105200	2638079000	53600	53500	53600	53500	109
517	20250326	105100	2632238300	53600	53600	53600	53400	238
518	20250326	105000	2619504000	53600	53600	53600	53400	194
519	20250326	104900	2609122300	53600	53500	53600	53400	540
520	20250326	104800	2580212700	53600	53600	53600	53500	73
521	20250326	104700	2576301400	53600	53700	53700	53500	449
522	20250326	104600	2552245000	53600	53700	53700	53600	46
523	20250326	104500	2549778200	53700	53700	53700	53600	80
524	20250326	104400	2545484600	53600	53600	53700	53500	197
525	20250326	104300	2534924700	53600	53600	53600	53500	70
526	20250326	104200	2531175000	53600	53600	53600	53600	220
527	20250326	104100	2519383000	53600	53600	53700	53600	70
528	20250326	104000	2515628300	53600	53600	53600	53500	105
529	20250326	103900	2510002000	53600	53600	53700	53600	155
530	20250326	103800	2501692300	53600	53600	53700	53600	108
531	20250326	103700	2495901400	53700	53600	53700	53500	113
532	20250326	103600	2489843100	53500	53600	53700	53500	211
533	20250326	103500	2478530900	53600	53700	53700	53600	84
534	20250326	103400	2474021600	53700	53600	53800	53600	147
535	20250326	103300	2466132300	53700	53800	53800	53600	85
536	20250326	103200	2461567400	53800	53500	53800	53500	78
537	20250326	103100	2457381600	53600	53800	53900	53600	393
538	20250326	103000	2436249900	53900	53800	53900	53800	245
539	20250326	102900	2423060100	53700	53600	53800	53600	62
540	20250326	102800	2419728100	53600	53600	53800	53500	386
541	20250326	102700	2399000500	53600	53700	53800	53500	683
542	20250326	102600	2362288900	53700	53600	53700	53500	251
543	20250326	102500	2348830600	53900	53300	53900	53300	301
544	20250326	102400	2332674400	53600	53800	53900	53000	615
545	20250326	102300	2299744800	53700	53800	53800	53700	181
546	20250326	102200	2290018800	53700	53700	53800	53700	328
547	20250326	102100	2272384500	53800	53800	53800	52800	1952
548	20250326	102000	2167993600	53700	53700	53800	53700	202
549	20250326	101900	2157143800	53800	53800	53800	53700	616
550	20250326	101800	2124056100	53800	53700	53800	53600	364
551	20250326	101700	2104507200	53600	53600	53800	53600	847
552	20250326	101600	2059046600	53600	53500	53600	53400	330
553	20250326	101500	2041376500	53400	53500	53500	53400	114
554	20250326	101400	2035280500	53500	53600	53600	53400	55
555	20250326	101300	2032338400	53400	53500	53600	53400	1133
556	20250326	101200	1971725700	53400	53400	53500	53400	308
557	20250326	101100	1955272300	53400	53400	53400	53300	98
558	20250326	101000	1950042500	53400	53400	53500	53300	279
559	20250326	100900	1935134600	53400	53300	53400	53300	130
560	20250326	100800	1928195800	53300	53400	53400	53200	243
561	20250326	100700	1915244900	53400	53300	53400	53200	1205
562	20250326	100600	1850924200	53400	53400	53400	53300	96
563	20250326	100500	1845803100	53400	53300	53400	53300	304
564	20250326	100400	1829573600	53300	53200	53300	53200	234
565	20250326	100300	1817102000	53300	53200	53300	53100	1711
566	20250326	100200	1726064400	53200	53000	53200	52950	587
567	20250326	100100	1694908400	53000	52900	53000	52900	38
568	20250326	100000	1692896100	52800	52700	52900	52700	337
569	20250326	095900	1675091700	52700	52700	52800	52700	75
570	20250326	095800	1671136800	52600	52700	52700	52500	87
571	20250326	095700	1666560900	52500	52800	52800	52500	207
572	20250326	095600	1655653900	52800	52700	52800	52600	524
573	20250326	095500	1628057900	52800	52800	52800	52700	290
574	20250326	095400	1612746100	52800	52800	52800	52600	195
575	20250326	095300	1602468800	52800	52800	52900	52700	434
576	20250326	095200	1579556900	52900	52900	52900	52800	181
577	20250326	095100	1569984600	52900	53000	53000	52700	311
578	20250326	095000	1553538400	53000	52800	53000	52800	1052
579	20250326	094900	1497820900	52700	52800	52800	52700	144
580	20250326	094800	1490220500	52800	52600	52800	52600	303
581	20250326	094700	1474239100	52600	52800	52800	52600	317
582	20250326	094600	1457538000	52700	52500	52800	52500	967
583	20250326	094500	1406534700	52600	52400	52700	52400	782
584	20250326	094400	1365473800	52300	52300	52500	51900	1347
585	20250326	094300	1295255100	52300	52200	52400	52200	360
586	20250326	094200	1276429200	52300	52400	52400	52100	1163
587	20250326	094100	1215662700	52400	52300	52400	52300	224
588	20250326	094000	1203946900	52300	52400	52500	52300	601
589	20250326	093900	1172496700	52400	52400	52500	52300	976
590	20250326	093800	1121334300	52500	52400	52500	52400	355
591	20250326	093700	1102722400	52400	52500	52700	52400	231
592	20250326	093600	1090605500	52500	52600	52700	52500	594
593	20250326	093500	1059350600	52700	52500	52700	52500	180
594	20250326	093400	1049896400	52500	52700	52800	52400	1137
595	20250326	093300	990111700	52700	52800	52900	52700	542
596	20250326	093200	961495000	52800	52800	52800	52700	586
597	20250326	093100	930575100	52900	52800	52900	52800	381
598	20250326	093000	910453200	52800	52900	53000	52800	365
599	20250326	092900	891160400	52900	52900	53100	52900	265
600	20250326	092800	877126700	52900	52900	53000	52800	1150
601	20250326	092700	816340100	53000	52900	53000	52900	449
602	20250326	092600	792546900	52900	52900	53000	52900	88
603	20250326	092500	787889500	53000	53000	53100	52900	594
604	20250326	092400	756405700	53200	53000	53200	53000	373
605	20250326	092300	736627200	52900	52900	52900	52800	189
606	20250326	092200	726631500	52900	52900	53000	52800	381
607	20250326	092100	706476500	52900	53000	53000	52900	462
608	20250326	092000	681993900	53000	53100	53100	53000	230
609	20250326	091900	669799200	53000	53200	53300	53000	580
610	20250326	091800	639021700	53300	53300	53300	53000	901
611	20250326	091700	591145200	53200	53300	53400	53200	371
612	20250326	091600	571372700	53300	53400	53400	53200	175
613	20250326	091500	562042400	53400	53300	53400	53200	438
614	20250326	091400	538687000	53100	53500	53500	53100	696
615	20250326	091300	501571200	53500	53500	53600	53400	137
616	20250326	091200	494241700	53500	53300	53600	53300	473
617	20250326	091100	468935300	53600	53500	53700	53300	835
618	20250326	091000	424294700	53500	53600	53800	53400	496
619	20250326	090900	397719000	53500	53600	53900	53500	272
620	20250326	090800	383145800	53600	53900	54000	53600	503
621	20250326	090700	356097500	53900	53800	54000	53700	411
622	20250326	090600	333963300	53800	53700	53900	53600	470
623	20250326	090500	308715300	53700	54000	54100	53700	386
624	20250326	090400	287910900	54000	54000	54100	53800	1109
625	20250326	090300	228084400	54000	54000	54400	54000	541
626	20250326	090200	198766400	54200	54000	54300	54000	1142
627	20250326	090100	137015200	54200	54000	54600	53800	1466
628	20250326	090000	57626100	54100	54000	54100	53800	1066