KissMeData/058970/min/candle-20250327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250327	193900	2056693700	53900	53900	53900	53900	2101
3	20250327	193800	2056693700	53900	53900	53900	53900	0
4	20250327	193700	2056693700	53900	53900	53900	53900	0
5	20250327	193600	2056693700	53900	53900	53900	53900	0
6	20250327	193500	2056693700	53900	53900	53900	53900	0
7	20250327	193400	2056693700	53900	53900	53900	53900	0
8	20250327	193300	2056693700	53900	53900	53900	53900	0
9	20250327	193200	2056693700	53900	53900	53900	53900	0
10	20250327	193100	2056693700	53900	53900	53900	53900	0
11	20250327	193000	2056693700	53900	53900	53900	53900	0
12	20250327	192900	2056693700	53900	53900	53900	53900	0
13	20250327	192800	2056693700	53900	53900	53900	53900	0
14	20250327	192700	2056693700	53900	53900	53900	53900	0
15	20250327	192600	2056693700	53900	53900	53900	53900	0
16	20250327	192500	2056693700	53900	53900	53900	53900	0
17	20250327	192400	2056693700	53900	53900	53900	53900	0
18	20250327	192300	2056693700	53900	53900	53900	53900	0
19	20250327	192200	2056693700	53900	53900	53900	53900	0
20	20250327	192100	2056693700	53900	53900	53900	53900	0
21	20250327	192000	2056693700	53900	53900	53900	53900	0
22	20250327	191900	2056693700	53900	53900	53900	53900	0
23	20250327	191800	2056693700	53900	53900	53900	53900	0
24	20250327	191700	2056693700	53900	53900	53900	53900	0
25	20250327	191600	2056693700	53900	53900	53900	53900	0
26	20250327	191500	2056693700	53900	53900	53900	53900	0
27	20250327	191400	2056693700	53900	53900	53900	53900	0
28	20250327	191300	2056693700	53900	53900	53900	53900	0
29	20250327	191200	2056693700	53900	53900	53900	53900	0
30	20250327	191100	2056693700	53900	53900	53900	53900	0
31	20250327	191000	2056693700	53900	53900	53900	53900	0
32	20250327	190900	2056693700	53900	53900	53900	53900	2101
33	20250327	190800	2056693700	53900	53900	53900	53900	0
34	20250327	190700	2056693700	53900	53900	53900	53900	0
35	20250327	190600	2056693700	53900	53900	53900	53900	0
36	20250327	190500	2056693700	53900	53900	53900	53900	0
37	20250327	190400	2056693700	53900	53900	53900	53900	0
38	20250327	190300	2056693700	53900	53900	53900	53900	0
39	20250327	190200	2056693700	53900	53900	53900	53900	0
40	20250327	190100	2056693700	53900	53900	53900	53900	0
41	20250327	190000	2056693700	53900	53900	53900	53900	0
42	20250327	185900	2056693700	53900	53900	53900	53900	0
43	20250327	185800	2056693700	53900	53900	53900	53900	0
44	20250327	185700	2056693700	53900	53900	53900	53900	0
45	20250327	185600	2056693700	53900	53900	53900	53900	0
46	20250327	185500	2056693700	53900	53900	53900	53900	0
47	20250327	185400	2056693700	53900	53900	53900	53900	0
48	20250327	185300	2056693700	53900	53900	53900	53900	0
49	20250327	185200	2056693700	53900	53900	53900	53900	0
50	20250327	185100	2056693700	53900	53900	53900	53900	0
51	20250327	185000	2056693700	53900	53900	53900	53900	0
52	20250327	184900	2056693700	53900	53900	53900	53900	0
53	20250327	184800	2056693700	53900	53900	53900	53900	0
54	20250327	184700	2056693700	53900	53900	53900	53900	0
55	20250327	184600	2056693700	53900	53900	53900	53900	0
56	20250327	184500	2056693700	53900	53900	53900	53900	0
57	20250327	184400	2056693700	53900	53900	53900	53900	0
58	20250327	184300	2056693700	53900	53900	53900	53900	0
59	20250327	184200	2056693700	53900	53900	53900	53900	0
60	20250327	184100	2056693700	53900	53900	53900	53900	0
61	20250327	184000	2056693700	53900	53900	53900	53900	0
62	20250327	183900	2056693700	53900	53900	53900	53900	2101
63	20250327	183800	2056693700	53900	53900	53900	53900	0
64	20250327	183700	2056693700	53900	53900	53900	53900	0
65	20250327	183600	2056693700	53900	53900	53900	53900	0
66	20250327	183500	2056693700	53900	53900	53900	53900	0
67	20250327	183400	2056693700	53900	53900	53900	53900	0
68	20250327	183300	2056693700	53900	53900	53900	53900	0
69	20250327	183200	2056693700	53900	53900	53900	53900	0
70	20250327	183100	2056693700	53900	53900	53900	53900	0
71	20250327	183000	2056693700	53900	53900	53900	53900	0
72	20250327	182900	2056693700	53900	53900	53900	53900	0
73	20250327	182800	2056693700	53900	53900	53900	53900	0
74	20250327	182700	2056693700	53900	53900	53900	53900	0
75	20250327	182600	2056693700	53900	53900	53900	53900	0
76	20250327	182500	2056693700	53900	53900	53900	53900	0
77	20250327	182400	2056693700	53900	53900	53900	53900	0
78	20250327	182300	2056693700	53900	53900	53900	53900	0
79	20250327	182200	2056693700	53900	53900	53900	53900	0
80	20250327	182100	2056693700	53900	53900	53900	53900	0
81	20250327	182000	2056693700	53900	53900	53900	53900	0
82	20250327	181900	2056693700	53900	53900	53900	53900	0
83	20250327	181800	2056693700	53900	53900	53900	53900	0
84	20250327	181700	2056693700	53900	53900	53900	53900	0
85	20250327	181600	2056693700	53900	53900	53900	53900	0
86	20250327	181500	2056693700	53900	53900	53900	53900	0
87	20250327	181400	2056693700	53900	53900	53900	53900	0
88	20250327	181300	2056693700	53900	53900	53900	53900	0
89	20250327	181200	2056693700	53900	53900	53900	53900	0
90	20250327	181100	2056693700	53900	53900	53900	53900	0
91	20250327	181000	2056693700	53900	53900	53900	53900	0
92	20250327	180900	2056693700	53900	53900	53900	53900	2101
93	20250327	180800	2056693700	53900	53900	53900	53900	0
94	20250327	180700	2056693700	53900	53900	53900	53900	0
95	20250327	180600	2056693700	53900	53900	53900	53900	0
96	20250327	180500	2056693700	53900	53900	53900	53900	0
97	20250327	180400	2056693700	53900	53900	53900	53900	0
98	20250327	180300	2056693700	53900	53900	53900	53900	0
99	20250327	180200	2056693700	53900	53900	53900	53900	0
100	20250327	180100	2056693700	53900	53900	53900	53900	0
101	20250327	180000	2056693700	53900	53900	53900	53900	0
102	20250327	175900	2056693700	53900	53900	53900	53900	0
103	20250327	175800	2056693700	53900	53900	53900	53900	0
104	20250327	175700	2056693700	53900	53900	53900	53900	0
105	20250327	175600	2056693700	53900	53900	53900	53900	0
106	20250327	175500	2056693700	53900	53900	53900	53900	0
107	20250327	175400	2056693700	53900	53900	53900	53900	0
108	20250327	175300	2056693700	53900	53900	53900	53900	0
109	20250327	175200	2056693700	53900	53900	53900	53900	0
110	20250327	175100	2056693700	53900	53900	53900	53900	0
111	20250327	175000	2056693700	53900	53900	53900	53900	0
112	20250327	174900	2056693700	53900	53900	53900	53900	0
113	20250327	174800	2056693700	53900	53900	53900	53900	0
114	20250327	174700	2056693700	53900	53900	53900	53900	0
115	20250327	174600	2056693700	53900	53900	53900	53900	0
116	20250327	174500	2056693700	53900	53900	53900	53900	0
117	20250327	174400	2056693700	53900	53900	53900	53900	0
118	20250327	174300	2056693700	53900	53900	53900	53900	0
119	20250327	174200	2056693700	53900	53900	53900	53900	0
120	20250327	174100	2056693700	53900	53900	53900	53900	0
121	20250327	174000	2056693700	53900	53900	53900	53900	0
122	20250327	173900	2056693700	53900	53900	53900	53900	2101
123	20250327	173800	2056693700	53900	53900	53900	53900	0
124	20250327	173700	2056693700	53900	53900	53900	53900	0
125	20250327	173600	2056693700	53900	53900	53900	53900	0
126	20250327	173500	2056693700	53900	53900	53900	53900	0
127	20250327	173400	2056693700	53900	53900	53900	53900	0
128	20250327	173300	2056693700	53900	53900	53900	53900	0
129	20250327	173200	2056693700	53900	53900	53900	53900	0
130	20250327	173100	2056693700	53900	53900	53900	53900	0
131	20250327	173000	2056693700	53900	53900	53900	53900	0
132	20250327	172900	2056693700	53900	53900	53900	53900	0
133	20250327	172800	2056693700	53900	53900	53900	53900	0
134	20250327	172700	2056693700	53900	53900	53900	53900	0
135	20250327	172600	2056693700	53900	53900	53900	53900	0
136	20250327	172500	2056693700	53900	53900	53900	53900	0
137	20250327	172400	2056693700	53900	53900	53900	53900	0
138	20250327	172300	2056693700	53900	53900	53900	53900	0
139	20250327	172200	2056693700	53900	53900	53900	53900	0
140	20250327	172100	2056693700	53900	53900	53900	53900	0
141	20250327	172000	2056693700	53900	53900	53900	53900	0
142	20250327	171900	2056693700	53900	53900	53900	53900	0
143	20250327	171800	2056693700	53900	53900	53900	53900	0
144	20250327	171700	2056693700	53900	53900	53900	53900	0
145	20250327	171600	2056693700	53900	53900	53900	53900	0
146	20250327	171500	2056693700	53900	53900	53900	53900	0
147	20250327	171400	2056693700	53900	53900	53900	53900	0
148	20250327	171300	2056693700	53900	53900	53900	53900	0
149	20250327	171200	2056693700	53900	53900	53900	53900	0
150	20250327	171100	2056693700	53900	53900	53900	53900	0
151	20250327	171000	2056693700	53900	53900	53900	53900	0
152	20250327	170900	2056693700	53900	53900	53900	53900	2101
153	20250327	170800	2056693700	53900	53900	53900	53900	0
154	20250327	170700	2056693700	53900	53900	53900	53900	0
155	20250327	170600	2056693700	53900	53900	53900	53900	0
156	20250327	170500	2056693700	53900	53900	53900	53900	0
157	20250327	170400	2056693700	53900	53900	53900	53900	0
158	20250327	170300	2056693700	53900	53900	53900	53900	0
159	20250327	170200	2056693700	53900	53900	53900	53900	0
160	20250327	170100	2056693700	53900	53900	53900	53900	0
161	20250327	170000	2056693700	53900	53900	53900	53900	0
162	20250327	165900	2056693700	53900	53900	53900	53900	0
163	20250327	165800	2056693700	53900	53900	53900	53900	0
164	20250327	165700	2056693700	53900	53900	53900	53900	0
165	20250327	165600	2056693700	53900	53900	53900	53900	0
166	20250327	165500	2056693700	53900	53900	53900	53900	0
167	20250327	165400	2056693700	53900	53900	53900	53900	0
168	20250327	165300	2056693700	53900	53900	53900	53900	0
169	20250327	165200	2056693700	53900	53900	53900	53900	0
170	20250327	165100	2056693700	53900	53900	53900	53900	0
171	20250327	165000	2056693700	53900	53900	53900	53900	0
172	20250327	164900	2056693700	53900	53900	53900	53900	0
173	20250327	164800	2056693700	53900	53900	53900	53900	0
174	20250327	164700	2056693700	53900	53900	53900	53900	0
175	20250327	164600	2056693700	53900	53900	53900	53900	0
176	20250327	164500	2056693700	53900	53900	53900	53900	0
177	20250327	164400	2056693700	53900	53900	53900	53900	0
178	20250327	164300	2056693700	53900	53900	53900	53900	0
179	20250327	164200	2056693700	53900	53900	53900	53900	0
180	20250327	164100	2056693700	53900	53900	53900	53900	0
181	20250327	164000	2056693700	53900	53900	53900	53900	0
182	20250327	163900	2056693700	53900	53900	53900	53900	2101
183	20250327	163800	2056693700	53900	53900	53900	53900	0
184	20250327	163700	2056693700	53900	53900	53900	53900	0
185	20250327	163600	2056693700	53900	53900	53900	53900	0
186	20250327	163500	2056693700	53900	53900	53900	53900	0
187	20250327	163400	2056693700	53900	53900	53900	53900	0
188	20250327	163300	2056693700	53900	53900	53900	53900	0
189	20250327	163200	2056693700	53900	53900	53900	53900	0
190	20250327	163100	2056693700	53900	53900	53900	53900	0
191	20250327	163000	2056693700	53900	53900	53900	53900	0
192	20250327	162900	2056693700	53900	53900	53900	53900	0
193	20250327	162800	2056693700	53900	53900	53900	53900	0
194	20250327	162700	2056693700	53900	53900	53900	53900	0
195	20250327	162600	2056693700	53900	53900	53900	53900	0
196	20250327	162500	2056693700	53900	53900	53900	53900	0
197	20250327	162400	2056693700	53900	53900	53900	53900	0
198	20250327	162300	2056693700	53900	53900	53900	53900	0
199	20250327	162200	2056693700	53900	53900	53900	53900	0
200	20250327	162100	2056693700	53900	53900	53900	53900	0
201	20250327	162000	2056693700	53900	53900	53900	53900	0
202	20250327	161900	2056693700	53900	53900	53900	53900	0
203	20250327	161800	2056693700	53900	53900	53900	53900	0
204	20250327	161700	2056693700	53900	53900	53900	53900	0
205	20250327	161600	2056693700	53900	53900	53900	53900	0
206	20250327	161500	2056693700	53900	53900	53900	53900	0
207	20250327	161400	2056693700	53900	53900	53900	53900	0
208	20250327	161300	2056693700	53900	53900	53900	53900	0
209	20250327	161200	2056693700	53900	53900	53900	53900	0
210	20250327	161100	2056693700	53900	53900	53900	53900	0
211	20250327	161000	2056693700	53900	53900	53900	53900	0
212	20250327	160900	2056693700	53900	53900	53900	53900	2101
213	20250327	160800	2056693700	53900	53900	53900	53900	0
214	20250327	160700	2056693700	53900	53900	53900	53900	0
215	20250327	160600	2056693700	53900	53900	53900	53900	0
216	20250327	160500	2056693700	53900	53900	53900	53900	0
217	20250327	160400	2056693700	53900	53900	53900	53900	0
218	20250327	160300	2056693700	53900	53900	53900	53900	0
219	20250327	160200	2056693700	53900	53900	53900	53900	0
220	20250327	160100	2056693700	53900	53900	53900	53900	0
221	20250327	160000	2056693700	53900	53900	53900	53900	0
222	20250327	155900	2056693700	53900	53900	53900	53900	0
223	20250327	155800	2056693700	53900	53900	53900	53900	0
224	20250327	155700	2056693700	53900	53900	53900	53900	0
225	20250327	155600	2056693700	53900	53900	53900	53900	0
226	20250327	155500	2056693700	53900	53900	53900	53900	0
227	20250327	155400	2056693700	53900	53900	53900	53900	0
228	20250327	155300	2056693700	53900	53900	53900	53900	0
229	20250327	155200	2056693700	53900	53900	53900	53900	0
230	20250327	155100	2056693700	53900	53900	53900	53900	0
231	20250327	155000	2056693700	53900	53900	53900	53900	0
232	20250327	154900	2056693700	53900	53900	53900	53900	0
233	20250327	154800	2056693700	53900	53900	53900	53900	0
234	20250327	154700	2056693700	53900	53900	53900	53900	0
235	20250327	154600	2056693700	53900	53900	53900	53900	0
236	20250327	154500	2056693700	53900	53900	53900	53900	0
237	20250327	154400	2056693700	53900	53900	53900	53900	0
238	20250327	154300	2056693700	53900	53900	53900	53900	0
239	20250327	154200	2056693700	53900	53900	53900	53900	0
240	20250327	154100	2056693700	53900	53900	53900	53900	0
241	20250327	154000	2056693700	53900	53900	53900	53900	0
242	20250327	153900	2056693700	53900	53900	53900	53900	2101
243	20250327	153800	2056693700	53900	53900	53900	53900	0
244	20250327	153700	2056693700	53900	53900	53900	53900	0
245	20250327	153600	2056693700	53900	53900	53900	53900	0
246	20250327	153500	2056693700	53900	53900	53900	53900	0
247	20250327	153400	2056693700	53900	53900	53900	53900	0
248	20250327	153300	2056693700	53900	53900	53900	53900	0
249	20250327	153200	2056693700	53900	53900	53900	53900	0
250	20250327	153100	2056693700	53900	53900	53900	53900	0
251	20250327	153000	2056693700	53900	53900	53900	53900	2101
252	20250327	152900	1943449800	54100	54100	54100	54100	0
253	20250327	152800	1943449800	54100	54100	54100	54100	0
254	20250327	152700	1943449800	54100	54100	54100	54100	0
255	20250327	152600	1943449800	54100	54100	54100	54100	0
256	20250327	152500	1943449800	54100	54100	54100	54100	0
257	20250327	152400	1943449800	54100	54100	54100	54100	0
258	20250327	152300	1943449800	54100	54100	54100	54100	0
259	20250327	152200	1943449800	54100	54100	54100	54100	0
260	20250327	152100	1943449800	54100	54100	54100	54100	0
261	20250327	152000	1943449800	54100	54100	54100	54100	0
262	20250327	151900	1943449800	54100	54100	54200	54100	32
263	20250327	151800	1941717900	54100	54200	54200	54000	977
264	20250327	151700	1888912600	54200	54200	54300	54200	70
265	20250327	151600	1885117200	54200	54200	54200	54200	71
266	20250327	151500	1881269000	54200	54200	54200	54200	6
267	20250327	151400	1880943800	54200	54200	54200	54200	39
268	20250327	151300	1878830000	54200	54200	54200	54200	110
269	20250327	151200	1872868000	54200	54300	54300	54200	23
270	20250327	151100	1871619200	54300	54200	54300	54100	57
271	20250327	151000	1868525600	54200	54100	54300	54100	45
272	20250327	150900	1866085800	54100	54400	54400	54100	41
273	20250327	150800	1863861500	54200	54100	54400	54100	53
274	20250327	150700	1860986000	54300	54100	54300	54100	25
275	20250327	150600	1859630900	54200	54300	54300	54200	39
276	20250327	150500	1857515000	54300	54400	54400	54200	32
277	20250327	150400	1855777000	54200	54200	54400	54200	174
278	20250327	150300	1846337400	54200	54200	54200	54200	5
279	20250327	150200	1846066400	54200	54200	54200	54200	27
280	20250327	150100	1844603000	54300	54300	54400	54300	39
281	20250327	150000	1842483600	54300	54300	54400	54300	108
282	20250327	145900	1836614800	54300	54300	54300	54300	23
283	20250327	145800	1835365900	54400	54400	54400	54400	13
284	20250327	145700	1834658700	54400	54300	54400	54300	85
285	20250327	145600	1830039900	54300	54200	54300	54200	31
286	20250327	145500	1828358400	54000	54300	54300	54000	527
287	20250327	145400	1799833200	54300	54200	54300	54200	82
288	20250327	145300	1795382700	54200	54200	54200	54200	266
289	20250327	145200	1780965500	54200	54200	54300	54200	813
290	20250327	145100	1736861700	54200	54100	54200	54100	51
291	20250327	145000	1734100450	54200	54200	54200	54200	22
292	20250327	144900	1732908050	54200	54200	54200	54200	10
293	20250327	144800	1732366050	54200	54200	54200	54200	22
294	20250327	144700	1731173650	54200	54200	54200	54200	21
295	20250327	144600	1730035450	54200	54200	54200	54200	22
296	20250327	144500	1728843050	54200	54200	54200	54200	22
297	20250327	144400	1727650650	54200	54200	54200	54200	40
298	20250327	144300	1725482650	54200	54200	54200	54200	38
299	20250327	144200	1723423050	54200	54200	54200	54200	7
300	20250327	144100	1723043650	54200	54200	54200	54200	24
301	20250327	144000	1721742850	54200	54200	54200	54100	18
302	20250327	143900	1720767350	54100	54100	54200	54100	30
303	20250327	143800	1719142500	54150	54150	54150	54150	5
304	20250327	143700	1718871750	54100	54100	54150	54100	153
305	20250327	143600	1710593800	54150	54200	54200	54150	19
306	20250327	143500	1709564250	54200	54100	54200	54000	24
307	20250327	143400	1708264550	54100	54100	54200	54100	41
308	20250327	143300	1706044450	54100	54100	54100	54100	43
309	20250327	143200	1703718150	54100	54100	54100	54100	27
310	20250327	143100	1702257450	54100	54100	54100	54100	38
311	20250327	143000	1700201650	54100	54100	54100	54100	41
312	20250327	142900	1697983550	54000	54100	54200	54000	113
313	20250327	142800	1691877450	54100	54100	54200	54100	47
314	20250327	142700	1689331950	54000	54100	54100	54000	114
315	20250327	142600	1683170450	54100	54200	54200	54100	17
316	20250327	142500	1682249950	54000	54100	54100	54000	39
317	20250327	142400	1680142650	54000	54100	54200	54000	87
318	20250327	142300	1675441650	54100	54100	54100	54000	55
319	20250327	142200	1672468750	54100	54100	54100	54100	31
320	20250327	142100	1670791650	54100	54200	54200	54100	102
321	20250327	142000	1665272550	54200	54200	54300	54200	89
322	20250327	141900	1660444350	54200	54200	54200	54100	44
323	20250327	141800	1658062250	54200	54200	54200	54200	25
324	20250327	141700	1656707250	54100	54200	54200	54100	53
325	20250327	141600	1653837250	54100	54200	54200	54100	57
326	20250327	141500	1650750450	54200	54300	54300	54200	128
327	20250327	141400	1643811150	54200	54300	54300	54200	16
328	20250327	141300	1642943550	54200	54300	54300	54200	93
329	20250327	141200	1637900750	54300	54300	54300	54100	99
330	20250327	141100	1632537150	54300	54200	54300	54100	96
331	20250327	141000	1627335550	54200	54200	54200	54200	0
332	20250327	140900	1627335550	54200	54300	54300	54200	48
333	20250327	140800	1624731850	54200	54200	54200	54100	76
334	20250327	140700	1620615350	54300	54200	54300	54100	49
335	20250327	140600	1617961650	54200	54200	54200	54200	27
336	20250327	140500	1616498250	54100	54300	54300	54100	57
337	20250327	140400	1613409550	54300	54300	54300	54200	57
338	20250327	140300	1610317050	54200	54300	54300	54200	68
339	20250327	140200	1606630350	54200	54300	54300	54200	65
340	20250327	140100	1603105650	54200	54200	54300	54200	61
341	20250327	140000	1599797650	54200	54200	54200	54100	100
342	20250327	135900	1594386750	54300	54200	54300	54100	36
343	20250327	135800	1592437650	54200	54200	54200	54100	151
344	20250327	135700	1584263450	54200	54300	54300	54100	53
345	20250327	135600	1581391650	54200	54300	54300	54100	56
346	20250327	135500	1578358050	54200	54300	54300	54200	161
347	20250327	135400	1569628450	54200	54300	54300	54200	68
348	20250327	135300	1565942350	54200	54200	54300	54200	57
349	20250327	135200	1562851250	54200	54300	54300	54100	109
350	20250327	135100	1556940750	54400	54300	54400	54100	51
351	20250327	135000	1554175450	54200	54200	54200	54200	29
352	20250327	134900	1552603650	54200	54300	54300	54100	80
353	20250327	134800	1548269350	54200	54300	54400	54200	76
354	20250327	134700	1544146550	54300	54100	54300	54100	66
355	20250327	134600	1540569350	54100	54200	54300	54100	97
356	20250327	134500	1535320550	54200	54200	54200	54200	35
357	20250327	134400	1533423550	54200	54200	54400	54100	107
358	20250327	134300	1527624250	54200	54200	54300	54100	35
359	20250327	134200	1525729550	54200	54200	54200	54200	38
360	20250327	134100	1523669950	54200	54300	54300	54100	51
361	20250327	134000	1520907850	54100	54200	54400	54100	63
362	20250327	133900	1517492250	54200	54200	54200	54100	57
363	20250327	133800	1514405450	54200	54300	54300	54200	23
364	20250327	133700	1513158550	54300	54400	54400	54200	52
365	20250327	133600	1510335750	54300	54100	54400	54100	106
366	20250327	133500	1504594550	54300	54200	54400	54200	74
367	20250327	133400	1500578550	54200	54300	54300	54200	32
368	20250327	133300	1498842050	54100	54400	54400	54100	103
369	20250327	133200	1493258650	54300	54300	54300	54200	51
370	20250327	133100	1490491950	54300	54100	54300	54100	33
371	20250327	133000	1488705450	54200	54400	54400	54200	77
372	20250327	132900	1484527850	54200	54400	54400	54200	207
373	20250327	132800	1473272250	54400	54300	54400	54000	97
374	20250327	132700	1468022550	54300	54100	54300	54100	307
375	20250327	132600	1451358050	54200	54200	54200	54200	6
376	20250327	132500	1451032850	54200	54300	54300	54100	72
377	20250327	132400	1447133050	54300	54200	54300	54100	54
378	20250327	132300	1444206650	54200	54200	54200	54100	104
379	20250327	132200	1438577450	54200	54300	54300	54200	43
380	20250327	132100	1436245550	54300	54300	54300	54200	44
381	20250327	132000	1433858950	54300	54100	54300	54100	85
382	20250327	131900	1429258050	54000	54100	54200	54000	104
383	20250327	131800	1423634950	54200	54200	54200	54200	31
384	20250327	131700	1421954750	54200	54300	54300	54100	66
385	20250327	131600	1418378650	54300	54200	54300	54200	57
386	20250327	131500	1415286250	54100	54100	54100	54100	27
387	20250327	131400	1413825550	54100	54200	54300	54100	93
388	20250327	131300	1408788650	54200	54300	54300	54200	32
389	20250327	131200	1407053550	54200	54300	54300	54200	94
390	20250327	131100	1401957450	54300	54200	54300	54200	53
391	20250327	131000	1399082150	54300	54300	54300	54300	14
392	20250327	130900	1398321950	54000	54300	54300	54000	98
393	20250327	130800	1393012650	54300	54200	54400	54200	100
394	20250327	130700	1387585050	54300	54200	54300	54200	396
395	20250327	130600	1366109850	54000	54100	54200	54000	148
396	20250327	130500	1358099250	54100	54100	54100	54100	25
397	20250327	130400	1356746750	54000	54200	54200	54000	76
398	20250327	130300	1352639850	54200	54000	54200	54000	31
399	20250327	130200	1350961050	54000	54100	54100	54000	41
400	20250327	130100	1348745350	53900	54100	54100	53900	112
401	20250327	130000	1342697350	54100	54100	54100	54000	42
402	20250327	125900	1340427750	54100	54100	54200	54100	36
403	20250327	125800	1338478750	54000	54100	54100	54000	79
404	20250327	125700	1334209350	54100	54100	54100	54000	44
405	20250327	125600	1331831550	54000	54050	54100	53900	102
406	20250327	125500	1326326850	54100	54000	54100	54000	25
407	20250327	125400	1324976450	54000	54000	54100	53900	32
408	20250327	125300	1323247150	54000	54100	54100	54000	114
409	20250327	125200	1317090250	54100	54000	54100	53900	69
410	20250327	125100	1313360150	54000	54000	54000	54000	18
411	20250327	125000	1312388150	53900	54000	54000	53900	100
412	20250327	124900	1306994550	54000	54000	54000	53900	110
413	20250327	124800	1301062250	54100	54100	54200	54000	79
414	20250327	124700	1296791650	54000	54000	54000	54000	18
415	20250327	124600	1295819650	54000	54100	54100	54000	47
416	20250327	124500	1293279550	54100	54200	54200	53900	76
417	20250327	124400	1289177150	54100	54000	54200	54000	64
418	20250327	124300	1285716350	53900	53900	53900	53900	0
419	20250327	124200	1285716350	53900	54100	54100	53900	94
420	20250327	124100	1280646750	54200	54200	54200	53900	59
421	20250327	124000	1277456750	53800	54200	54200	53800	393
422	20250327	123900	1256238050	54200	54200	54200	54200	18
423	20250327	123800	1255262450	54200	54200	54200	54100	140
424	20250327	123700	1247679750	54200	54200	54200	54100	70
425	20250327	123600	1243889650	54300	54200	54300	54100	53
426	20250327	123500	1241017950	54200	54200	54200	54100	24
427	20250327	123400	1239717250	54200	54200	54200	54100	129
428	20250327	123300	1232734050	54200	54200	54200	54100	75
429	20250327	123200	1228671650	54200	54200	54200	54100	103
430	20250327	123100	1223096350	54100	54000	54100	54000	53
431	20250327	123000	1220230150	54000	54000	54100	54000	59
432	20250327	122900	1217041250	54000	54100	54100	53900	86
433	20250327	122800	1212401550	54100	54000	54100	54000	191
434	20250327	122700	1202071050	54100	54100	54100	54100	29
435	20250327	122600	1200502150	54000	54100	54100	54000	109
436	20250327	122500	1194613050	54000	54100	54100	54000	63
437	20250327	122400	1191209250	54000	54000	54000	53900	140
438	20250327	122300	1183655750	54000	54100	54100	54000	22
439	20250327	122200	1182465850	54000	54000	54000	53900	117
440	20250327	122100	1176150450	53900	54000	54100	53900	48
441	20250327	122000	1173561850	54000	54100	54100	54000	34
442	20250327	121900	1171725050	54000	54000	54100	54000	23
443	20250327	121800	1170481750	53900	53900	54000	53900	105
444	20250327	121700	1164819550	53900	54000	54000	53900	41
445	20250327	121600	1162607150	54100	54200	54200	54000	79
446	20250327	121500	1158338050	54200	54000	54200	53900	266
447	20250327	121400	1143972350	54000	54100	54100	54000	39
448	20250327	121300	1141864950	54000	54100	54100	54000	114
449	20250327	121200	1135706850	54100	54100	54100	54000	58
450	20250327	121100	1132571650	54100	54100	54100	54100	58
451	20250327	121000	1129433850	54000	54300	54300	54000	92
452	20250327	120900	1124460750	54100	54300	54300	54100	30
453	20250327	120800	1122836950	54100	54100	54300	54000	107
454	20250327	120700	1117052600	54000	54000	54000	54000	0
455	20250327	120600	1117052600	54000	54100	54300	54000	36
456	20250327	120500	1115106200	54100	54300	54300	54000	80
457	20250327	120400	1110780700	54100	54100	54300	54000	68
458	20250327	120300	1107103500	54100	54100	54100	54100	26
459	20250327	120200	1105696900	54100	54100	54100	54000	114
460	20250327	120100	1099537700	54100	54100	54100	54000	77
461	20250327	120000	1095374600	54100	54100	54100	54000	227
462	20250327	115900	1083101500	54100	54100	54300	54100	135
463	20250327	115800	1075797700	54100	54100	54100	54000	33
464	20250327	115700	1074015000	54100	54300	54300	54000	75
465	20250327	115600	1069957500	54000	54100	54300	54000	142
466	20250327	115500	1062280700	54100	54100	54100	54100	3
467	20250327	115400	1062118400	54000	54300	54300	54000	74
468	20250327	115300	1058119700	54300	54100	54300	54000	56
469	20250327	115200	1055089700	54100	54100	54100	54100	77
470	20250327	115100	1050924000	54100	54100	54100	54100	11
471	20250327	115000	1050328900	54100	54100	54100	54100	19
472	20250327	114900	1049301000	54100	54200	54200	54000	68
473	20250327	114800	1045625900	54200	54200	54200	54000	407
474	20250327	114700	1023633800	54300	54200	54300	54200	11
475	20250327	114600	1023037300	54200	54300	54300	54100	101
476	20250327	114500	1017566000	54200	54200	54200	54100	83
477	20250327	114400	1013072600	54200	54200	54200	54100	210
478	20250327	114300	1001698200	54200	54200	54200	54200	62
479	20250327	114200	998337800	54200	54100	54200	54100	65
480	20250327	114100	994817900	54000	54200	54200	54000	101
481	20250327	114000	989358900	54200	54000	54200	54000	63
482	20250327	113900	985949500	54000	54000	54200	54000	108
483	20250327	113800	980115700	54000	54200	54200	54000	104
484	20250327	113700	974490000	54200	54100	54200	54100	52
485	20250327	113600	971674200	54200	54100	54200	54100	63
486	20250327	113500	968265700	54100	54200	54200	54100	58
487	20250327	113400	965124700	54200	54000	54200	54000	51
488	20250327	113300	962367100	54000	54100	54200	54000	80
489	20250327	113200	958043400	54200	54200	54200	54200	32
490	20250327	113100	956309000	54100	54200	54200	54100	50
491	20250327	113000	953601600	54000	54100	54200	54000	102
492	20250327	112900	948086500	54200	54200	54200	54000	61
493	20250327	112800	944785500	54200	54200	54200	54100	65
494	20250327	112700	941267700	54100	54200	54200	54100	56
495	20250327	112600	938235500	54100	54000	54100	54000	46
496	20250327	112500	935748900	54000	54200	54200	54000	107
497	20250327	112400	929965500	54200	54100	54200	54100	50
498	20250327	112300	927256300	54000	54100	54100	54000	44
499	20250327	112200	924879500	54100	54100	54100	54100	82
500	20250327	112100	920443300	54100	54000	54200	54000	38
501	20250327	112000	918389500	54200	54100	54200	54000	105
502	20250327	111900	912712900	54100	54200	54200	54100	27
503	20250327	111800	911251300	54200	54200	54200	54000	43
504	20250327	111700	908926100	54200	54200	54200	54000	160
505	20250327	111600	900266700	54200	54200	54200	54200	42
506	20250327	111500	897990300	54200	54100	54200	54100	31
507	20250327	111400	896312900	54000	54200	54300	54000	114
508	20250327	111300	890150300	54000	54100	54300	54000	43
509	20250327	111200	887823400	54100	54100	54300	54100	77
510	20250327	111100	883655800	54100	54100	54100	54100	46
511	20250327	111000	881167200	54100	54300	54300	54000	52
512	20250327	110900	878354800	54000	54000	54300	53900	267
513	20250327	110800	863928000	54100	54200	54300	54100	47
514	20250327	110700	861382000	54100	54100	54100	54100	26
515	20250327	110600	859975400	54000	54200	54200	54000	95
516	20250327	110500	854840000	54100	54100	54300	54100	43
517	20250327	110400	852510700	54100	54000	54300	54000	162
518	20250327	110300	843761000	54000	54100	54200	54000	41
519	20250327	110200	841545000	54100	54300	54300	54100	49
520	20250327	110100	838890100	54000	54000	54100	54000	142
521	20250327	110000	831216900	54100	54300	54300	54100	17
522	20250327	105900	830295000	54000	54200	54200	54000	81
523	20250327	105800	825910000	54000	54100	54200	54000	110
524	20250327	105700	819963900	54000	54100	54100	54000	28
525	20250327	105600	818451700	54100	54000	54100	54000	117
526	20250327	105500	812131900	54000	54000	54000	54000	27
527	20250327	105400	810673900	54200	54000	54200	54000	77
528	20250327	105300	806512100	54000	53900	54200	53900	64
529	20250327	105200	803058100	54200	54100	54200	54100	9
530	20250327	105100	802570600	54000	54000	54100	53900	66
531	20250327	105000	799008800	54000	53900	54000	53850	85
532	20250327	104900	794426150	54000	53900	54000	53900	31
533	20250327	104800	792754750	54000	53900	54000	53900	79
534	20250327	104700	788495350	53900	54000	54000	53900	81
535	20250327	104600	784123950	53800	53900	53900	53800	53
536	20250327	104500	781269850	54000	53900	54000	53900	76
537	20250327	104400	777172450	54000	53900	54100	53900	324
538	20250327	104300	759708050	53900	54100	54100	53900	160
539	20250327	104200	751069350	54000	54000	54000	54000	87
540	20250327	104100	746371350	54100	54100	54100	54100	4
541	20250327	104000	746154950	54100	54000	54100	54000	54
542	20250327	103900	743237950	54100	54100	54100	54000	97
543	20250327	103800	737992950	54100	54100	54100	54100	81
544	20250327	103700	733610850	54200	54100	54200	54100	152
545	20250327	103600	725385250	54200	54500	54500	54200	25
546	20250327	103500	724025750	54100	54500	54500	54100	148
547	20250327	103400	716005850	54200	54200	54300	54200	88
548	20250327	103300	711235450	54300	54200	54300	54200	34
549	20250327	103200	709391850	54300	54300	54300	54300	46
550	20250327	103100	706894050	54200	54600	54700	54200	42
551	20250327	103000	704610650	54700	54100	54700	54100	1026
552	20250327	102900	648554150	54100	54000	54400	54000	94
553	20250327	102800	643466950	54400	54200	54400	54100	207
554	20250327	102700	632259850	54300	54200	54300	54200	81
555	20250327	102600	627869550	54200	54200	54300	54200	69
556	20250327	102500	624126650	54300	54200	54300	54200	43
557	20250327	102400	621794350	54200	54200	54200	54200	39
558	20250327	102300	619680550	54200	54200	54200	54200	27
559	20250327	102200	618217150	54200	54200	54200	54200	47
560	20250327	102100	615669750	54200	54200	54400	54200	105
561	20250327	102000	609975750	54300	54300	54300	54300	32
562	20250327	101900	608238150	54200	54200	54200	54200	26
563	20250327	101800	606828950	54200	54300	54300	54200	90
564	20250327	101700	601947250	54500	54200	54500	54200	81
565	20250327	101600	597552550	54300	54200	54300	54200	86
566	20250327	101500	592888950	54300	54300	54300	54100	34
567	20250327	101400	591046650	54100	54400	54500	54100	41
568	20250327	101300	588822650	54100	54200	54200	54100	70
569	20250327	101200	585032950	54400	54200	54400	54200	2
570	20250327	101100	584924350	54200	54400	54400	54200	33
571	20250327	101000	583134350	54200	54300	54400	54100	105
572	20250327	100900	577441850	54300	54100	54400	54100	123
573	20250327	100800	570769450	54000	54300	54400	54000	349
574	20250327	100700	551863250	54300	54500	54500	54300	95
575	20250327	100600	546691150	54500	54200	54500	54200	41
576	20250327	100500	544464650	54400	54400	54400	54300	134
577	20250327	100400	537187750	54300	54400	54400	54300	27
578	20250327	100300	535721550	54300	54500	54500	54300	57
579	20250327	100200	532621850	54500	54500	54500	54500	1
580	20250327	100100	532567350	54400	54500	54500	54400	209
581	20250327	100000	521197550	54500	54400	54500	54400	95
582	20250327	095900	516029450	54500	54500	54500	54500	17
583	20250327	095800	515102950	54500	54600	54600	54500	26
584	20250327	095700	513685750	54600	54600	54600	54600	9
585	20250327	095600	513194350	54600	54600	54600	54600	2
586	20250327	095500	513085150	54600	54500	54600	54400	535
587	20250327	095400	483887950	54600	54600	54600	54600	0
588	20250327	095300	483887950	54600	54600	54600	54500	24
589	20250327	095200	482577750	54500	54500	54500	54500	126
590	20250327	095100	475710750	54600	54600	54600	54600	104
591	20250327	095000	470032350	54700	54600	54700	54600	11
592	20250327	094900	469431650	54600	54600	54600	54600	27
593	20250327	094800	467957450	54600	54600	54600	54600	11
594	20250327	094700	467356850	54600	54600	54600	54600	3
595	20250327	094600	467193050	54600	54500	54600	54500	279
596	20250327	094500	451986250	54500	54400	54500	54400	4
597	20250327	094400	451768550	54400	54600	54600	54400	237
598	20250327	094300	438851950	54600	54600	54600	54600	30
599	20250327	094200	437213950	54600	54600	54600	54600	511
600	20250327	094100	409313350	54600	54600	54600	54600	21
601	20250327	094000	408166750	54600	54600	54600	54600	0
602	20250327	093900	408166750	54600	54500	54600	54500	175
603	20250327	093800	398621750	54500	54500	54500	54500	1
604	20250327	093700	398567250	54500	54500	54500	54500	4
605	20250327	093600	398349250	54400	54400	54400	54400	40
606	20250327	093500	396173250	54400	54600	54600	54400	95
607	20250327	093400	390995250	54600	54500	54600	54500	522
608	20250327	093300	362541250	54500	54500	54500	54500	128
609	20250327	093200	355565250	54500	54500	54500	54500	28
610	20250327	093100	354039250	54500	54600	54600	54500	6
611	20250327	093000	353711950	54600	54600	54600	54600	46
612	20250327	092900	351200350	54500	54500	54500	54500	388
613	20250327	092800	330054350	54500	54500	54500	54500	117
614	20250327	092700	323677850	54600	54600	54600	54600	4
615	20250327	092600	323459450	54600	54600	54600	54600	2
616	20250327	092500	323350250	54600	54600	54600	54600	33
617	20250327	092400	321548450	54600	54700	54700	54600	50
618	20250327	092300	318817500	54700	54500	54700	54500	128
619	20250327	092200	311841300	54500	54300	54500	54200	373
620	20250327	092100	291611600	54400	54400	54400	54400	136
621	20250327	092000	284213200	54400	54400	54400	54400	2
622	20250327	091900	284104400	54500	54500	54500	54500	47
623	20250327	091800	281542900	54500	54500	54500	54500	23
624	20250327	091700	280289400	54400	54500	54500	54400	55
625	20250327	091600	277292400	54500	54600	54600	54400	60
626	20250327	091500	274020800	54600	54200	54700	54200	1382
627	20250327	091400	198586000	54400	54300	54400	54300	352
628	20250327	091300	179452200	54400	54400	54400	54400	5
629	20250327	091200	179180200	54400	54500	54500	54400	747
630	20250327	091100	138542400	54500	54400	54500	54400	186
631	20250327	091000	128415800	54300	54300	54300	54300	0
632	20250327	090900	128415800	54300	54300	54400	54200	46
633	20250327	090800	125918100	54300	54300	54300	54300	8
634	20250327	090700	125483700	54100	54200	54300	54100	22
635	20250327	090600	124290000	54000	54100	54400	54000	348
636	20250327	090500	105487800	54200	54300	54400	54000	147
637	20250327	090400	97530900	54400	54200	54500	54200	76
638	20250327	090300	93395400	54200	54100	54300	54100	67
639	20250327	090200	89766400	54000	53700	54000	53700	770
640	20250327	090100	48254700	53700	53800	53800	53600	214
641	20250327	090000	36758900	53800	54200	54200	53600	681