KissMeData/000640/min/candle-20250319.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250319	183200	1419753400	98000	98000	98000	98000	136
3	20250319	183100	1419753400	98000	98000	98000	98000	0
4	20250319	183000	1419753400	98000	98000	98000	98000	0
5	20250319	182900	1419753400	98000	98000	98000	98000	0
6	20250319	182800	1419753400	98000	98000	98000	98000	0
7	20250319	182700	1419753400	98000	98000	98000	98000	0
8	20250319	182600	1419753400	98000	98000	98000	98000	0
9	20250319	182500	1419753400	98000	98000	98000	98000	0
10	20250319	182400	1419753400	98000	98000	98000	98000	0
11	20250319	182300	1419753400	98000	98000	98000	98000	0
12	20250319	182200	1419753400	98000	98000	98000	98000	0
13	20250319	182100	1419753400	98000	98000	98000	98000	0
14	20250319	182000	1419753400	98000	98000	98000	98000	0
15	20250319	181900	1419753400	98000	98000	98000	98000	0
16	20250319	181800	1419753400	98000	98000	98000	98000	0
17	20250319	181700	1419753400	98000	98000	98000	98000	0
18	20250319	181600	1419753400	98000	98000	98000	98000	0
19	20250319	181500	1419753400	98000	98000	98000	98000	0
20	20250319	181400	1419753400	98000	98000	98000	98000	0
21	20250319	181300	1419753400	98000	98000	98000	98000	0
22	20250319	181200	1419753400	98000	98000	98000	98000	0
23	20250319	181100	1419753400	98000	98000	98000	98000	0
24	20250319	181000	1419753400	98000	98000	98000	98000	0
25	20250319	180900	1419753400	98000	98000	98000	98000	0
26	20250319	180800	1419753400	98000	98000	98000	98000	0
27	20250319	180700	1419753400	98000	98000	98000	98000	0
28	20250319	180600	1419753400	98000	98000	98000	98000	0
29	20250319	180500	1419753400	98000	98000	98000	98000	0
30	20250319	180400	1419753400	98000	98000	98000	98000	0
31	20250319	180300	1419753400	98000	98000	98000	98000	0
32	20250319	180200	1419753400	98000	98000	98000	98000	136
33	20250319	180100	1419753400	98000	98000	98000	98000	0
34	20250319	180000	1419753400	98000	98000	98000	98000	0
35	20250319	175900	1419753400	98000	98000	98000	98000	0
36	20250319	175800	1419753400	98000	98000	98000	98000	0
37	20250319	175700	1419753400	98000	98000	98000	98000	0
38	20250319	175600	1419753400	98000	98000	98000	98000	0
39	20250319	175500	1419753400	98000	98000	98000	98000	0
40	20250319	175400	1419753400	98000	98000	98000	98000	0
41	20250319	175300	1419753400	98000	98000	98000	98000	0
42	20250319	175200	1419753400	98000	98000	98000	98000	0
43	20250319	175100	1419753400	98000	98000	98000	98000	0
44	20250319	175000	1419753400	98000	98000	98000	98000	0
45	20250319	174900	1419753400	98000	98000	98000	98000	0
46	20250319	174800	1419753400	98000	98000	98000	98000	0
47	20250319	174700	1419753400	98000	98000	98000	98000	0
48	20250319	174600	1419753400	98000	98000	98000	98000	0
49	20250319	174500	1419753400	98000	98000	98000	98000	0
50	20250319	174400	1419753400	98000	98000	98000	98000	0
51	20250319	174300	1419753400	98000	98000	98000	98000	0
52	20250319	174200	1419753400	98000	98000	98000	98000	0
53	20250319	174100	1419753400	98000	98000	98000	98000	0
54	20250319	174000	1419753400	98000	98000	98000	98000	0
55	20250319	173900	1419753400	98000	98000	98000	98000	0
56	20250319	173800	1419753400	98000	98000	98000	98000	0
57	20250319	173700	1419753400	98000	98000	98000	98000	0
58	20250319	173600	1419753400	98000	98000	98000	98000	0
59	20250319	173500	1419753400	98000	98000	98000	98000	0
60	20250319	173400	1419753400	98000	98000	98000	98000	0
61	20250319	173300	1419753400	98000	98000	98000	98000	0
62	20250319	173200	1419753400	98000	98000	98000	98000	136
63	20250319	173100	1419753400	98000	98000	98000	98000	0
64	20250319	173000	1419753400	98000	98000	98000	98000	0
65	20250319	172900	1419753400	98000	98000	98000	98000	0
66	20250319	172800	1419753400	98000	98000	98000	98000	0
67	20250319	172700	1419753400	98000	98000	98000	98000	0
68	20250319	172600	1419753400	98000	98000	98000	98000	0
69	20250319	172500	1419753400	98000	98000	98000	98000	0
70	20250319	172400	1419753400	98000	98000	98000	98000	0
71	20250319	172300	1419753400	98000	98000	98000	98000	0
72	20250319	172200	1419753400	98000	98000	98000	98000	0
73	20250319	172100	1419753400	98000	98000	98000	98000	0
74	20250319	172000	1419753400	98000	98000	98000	98000	0
75	20250319	171900	1419753400	98000	98000	98000	98000	0
76	20250319	171800	1419753400	98000	98000	98000	98000	0
77	20250319	171700	1419753400	98000	98000	98000	98000	0
78	20250319	171600	1419753400	98000	98000	98000	98000	0
79	20250319	171500	1419753400	98000	98000	98000	98000	0
80	20250319	171400	1419753400	98000	98000	98000	98000	0
81	20250319	171300	1419753400	98000	98000	98000	98000	0
82	20250319	171200	1419753400	98000	98000	98000	98000	0
83	20250319	171100	1419753400	98000	98000	98000	98000	0
84	20250319	171000	1419753400	98000	98000	98000	98000	0
85	20250319	170900	1419753400	98000	98000	98000	98000	0
86	20250319	170800	1419753400	98000	98000	98000	98000	0
87	20250319	170700	1419753400	98000	98000	98000	98000	0
88	20250319	170600	1419753400	98000	98000	98000	98000	0
89	20250319	170500	1419753400	98000	98000	98000	98000	0
90	20250319	170400	1419753400	98000	98000	98000	98000	0
91	20250319	170300	1419753400	98000	98000	98000	98000	0
92	20250319	170200	1419753400	98000	98000	98000	98000	136
93	20250319	170100	1419753400	98000	98000	98000	98000	0
94	20250319	170000	1419753400	98000	98000	98000	98000	0
95	20250319	165900	1419753400	98000	98000	98000	98000	0
96	20250319	165800	1419753400	98000	98000	98000	98000	0
97	20250319	165700	1419753400	98000	98000	98000	98000	0
98	20250319	165600	1419753400	98000	98000	98000	98000	0
99	20250319	165500	1419753400	98000	98000	98000	98000	0
100	20250319	165400	1419753400	98000	98000	98000	98000	0
101	20250319	165300	1419753400	98000	98000	98000	98000	0
102	20250319	165200	1419753400	98000	98000	98000	98000	0
103	20250319	165100	1419753400	98000	98000	98000	98000	0
104	20250319	165000	1419753400	98000	98000	98000	98000	0
105	20250319	164900	1419753400	98000	98000	98000	98000	0
106	20250319	164800	1419753400	98000	98000	98000	98000	0
107	20250319	164700	1419753400	98000	98000	98000	98000	0
108	20250319	164600	1419753400	98000	98000	98000	98000	0
109	20250319	164500	1419753400	98000	98000	98000	98000	0
110	20250319	164400	1419753400	98000	98000	98000	98000	0
111	20250319	164300	1419753400	98000	98000	98000	98000	0
112	20250319	164200	1419753400	98000	98000	98000	98000	0
113	20250319	164100	1419753400	98000	98000	98000	98000	0
114	20250319	164000	1419753400	98000	98000	98000	98000	0
115	20250319	163900	1419753400	98000	98000	98000	98000	0
116	20250319	163800	1419753400	98000	98000	98000	98000	0
117	20250319	163700	1419753400	98000	98000	98000	98000	0
118	20250319	163600	1419753400	98000	98000	98000	98000	0
119	20250319	163500	1419753400	98000	98000	98000	98000	0
120	20250319	163400	1419753400	98000	98000	98000	98000	0
121	20250319	163300	1419753400	98000	98000	98000	98000	0
122	20250319	163200	1419753400	98000	98000	98000	98000	136
123	20250319	163100	1419753400	98000	98000	98000	98000	0
124	20250319	163000	1419753400	98000	98000	98000	98000	0
125	20250319	162900	1419753400	98000	98000	98000	98000	0
126	20250319	162800	1419753400	98000	98000	98000	98000	0
127	20250319	162700	1419753400	98000	98000	98000	98000	0
128	20250319	162600	1419753400	98000	98000	98000	98000	0
129	20250319	162500	1419753400	98000	98000	98000	98000	0
130	20250319	162400	1419753400	98000	98000	98000	98000	0
131	20250319	162300	1419753400	98000	98000	98000	98000	0
132	20250319	162200	1419753400	98000	98000	98000	98000	0
133	20250319	162100	1419753400	98000	98000	98000	98000	0
134	20250319	162000	1419753400	98000	98000	98000	98000	0
135	20250319	161900	1419753400	98000	98000	98000	98000	0
136	20250319	161800	1419753400	98000	98000	98000	98000	0
137	20250319	161700	1419753400	98000	98000	98000	98000	0
138	20250319	161600	1419753400	98000	98000	98000	98000	0
139	20250319	161500	1419753400	98000	98000	98000	98000	0
140	20250319	161400	1419753400	98000	98000	98000	98000	0
141	20250319	161300	1419753400	98000	98000	98000	98000	0
142	20250319	161200	1419753400	98000	98000	98000	98000	0
143	20250319	161100	1419753400	98000	98000	98000	98000	0
144	20250319	161000	1419753400	98000	98000	98000	98000	0
145	20250319	160900	1419753400	98000	98000	98000	98000	0
146	20250319	160800	1419753400	98000	98000	98000	98000	0
147	20250319	160700	1419753400	98000	98000	98000	98000	0
148	20250319	160600	1419753400	98000	98000	98000	98000	0
149	20250319	160500	1419753400	98000	98000	98000	98000	0
150	20250319	160400	1419753400	98000	98000	98000	98000	0
151	20250319	160300	1419753400	98000	98000	98000	98000	0
152	20250319	160200	1419753400	98000	98000	98000	98000	136
153	20250319	160100	1419753400	98000	98000	98000	98000	0
154	20250319	160000	1419753400	98000	98000	98000	98000	0
155	20250319	155900	1419753400	98000	98000	98000	98000	0
156	20250319	155800	1419753400	98000	98000	98000	98000	0
157	20250319	155700	1419753400	98000	98000	98000	98000	0
158	20250319	155600	1419753400	98000	98000	98000	98000	0
159	20250319	155500	1419753400	98000	98000	98000	98000	0
160	20250319	155400	1419753400	98000	98000	98000	98000	0
161	20250319	155300	1419753400	98000	98000	98000	98000	0
162	20250319	155200	1419753400	98000	98000	98000	98000	0
163	20250319	155100	1419753400	98000	98000	98000	98000	0
164	20250319	155000	1419753400	98000	98000	98000	98000	0
165	20250319	154900	1419753400	98000	98000	98000	98000	0
166	20250319	154800	1419753400	98000	98000	98000	98000	0
167	20250319	154700	1419753400	98000	98000	98000	98000	0
168	20250319	154600	1419753400	98000	98000	98000	98000	0
169	20250319	154500	1419753400	98000	98000	98000	98000	0
170	20250319	154400	1419753400	98000	98000	98000	98000	0
171	20250319	154300	1419753400	98000	98000	98000	98000	0
172	20250319	154200	1419753400	98000	98000	98000	98000	0
173	20250319	154100	1419753400	98000	98000	98000	98000	0
174	20250319	154000	1419753400	98000	98000	98000	98000	0
175	20250319	153900	1419753400	98000	98000	98000	98000	0
176	20250319	153800	1419753400	98000	98000	98000	98000	0
177	20250319	153700	1419753400	98000	98000	98000	98000	0
178	20250319	153600	1419753400	98000	98000	98000	98000	0
179	20250319	153500	1419753400	98000	98000	98000	98000	0
180	20250319	153400	1419753400	98000	98000	98000	98000	0
181	20250319	153300	1419753400	98000	98000	98000	98000	0
182	20250319	153200	1419753400	98000	98000	98000	98000	136
183	20250319	153100	1419753400	98000	98000	98000	98000	0
184	20250319	153000	1419753400	98000	98000	98000	98000	136
185	20250319	152900	1406425400	98000	98000	98000	98000	0
186	20250319	152800	1406425400	98000	98000	98000	98000	0
187	20250319	152700	1406425400	98000	98000	98000	98000	0
188	20250319	152600	1406425400	98000	98000	98000	98000	0
189	20250319	152500	1406425400	98000	98000	98000	98000	0
190	20250319	152400	1406425400	98000	98000	98000	98000	0
191	20250319	152300	1406425400	98000	98000	98000	98000	0
192	20250319	152200	1406425400	98000	98000	98000	98000	0
193	20250319	152100	1406425400	98000	98000	98000	98000	0
194	20250319	152000	1406425400	98000	98000	98000	98000	0
195	20250319	151900	1406425400	98000	97900	98000	97800	8
196	20250319	151800	1405642000	97900	97800	97900	97700	31
197	20250319	151700	1402610500	97900	97800	97900	97600	39
198	20250319	151600	1398799800	97700	97700	97700	97500	138
199	20250319	151500	1385322400	97700	97700	97700	97500	149
200	20250319	151400	1370780300	97500	97500	97700	97400	68
201	20250319	151300	1364151500	97500	97500	97600	97400	193
202	20250319	151200	1345331600	97500	97400	97500	97400	177
203	20250319	151100	1328086500	97500	97500	97600	97400	47
204	20250319	151000	1323505000	97500	97500	97700	97500	205
205	20250319	150900	1303508500	97600	97600	97600	97500	117
206	20250319	150800	1292099400	97600	97700	97700	97600	213
207	20250319	150700	1271310000	97600	97700	97700	97600	108
208	20250319	150600	1260761300	97600	97600	97700	97500	142
209	20250319	150500	1246899300	97600	97700	97700	97600	64
210	20250319	150400	1240651500	97700	97700	97700	97500	74
211	20250319	150300	1233429600	97800	97800	97800	97600	54
212	20250319	150200	1228154700	97800	97700	98000	97600	54
213	20250319	150100	1222878800	97700	97600	97700	97500	76
214	20250319	150000	1215460400	97700	97500	97700	97400	137
215	20250319	145900	1202097000	97600	97500	97600	97400	128
216	20250319	145800	1189618700	97500	97700	97700	97500	386
217	20250319	145700	1151958300	97600	97700	97800	97600	89
218	20250319	145600	1143262800	97700	97600	97800	97600	232
219	20250319	145500	1120610400	97700	97700	97800	97600	80
220	20250319	145400	1112792600	97700	97700	97800	97600	72
221	20250319	145300	1105759700	97700	97700	97800	97600	85
222	20250319	145200	1097456800	97700	97800	97900	97700	62
223	20250319	145100	1091395700	97900	97900	98100	97800	52
224	20250319	145000	1086307100	97800	97700	97900	97700	115
225	20250319	144900	1075065600	97700	97700	97800	97700	81
226	20250319	144800	1067151100	97800	97800	98100	97700	30
227	20250319	144700	1064218000	97700	97700	97800	97600	73
228	20250319	144600	1057090000	97700	97700	97800	97600	86
229	20250319	144500	1048687600	97800	97700	97800	97600	50
230	20250319	144400	1043803300	97700	97800	97800	97600	55
231	20250319	144300	1038429800	97700	97800	97800	97700	66
232	20250319	144200	1031980700	97900	97700	97900	97700	88
233	20250319	144100	1023374400	97700	97700	97800	97600	172
234	20250319	144000	1006572600	97700	97800	97900	97600	365
235	20250319	143900	970888900	97900	97900	98000	97800	387
236	20250319	143800	933002300	97900	97900	98000	97900	180
237	20250319	143700	915371300	98000	98100	98100	97900	167
238	20250319	143600	899004900	98000	98000	98100	98000	61
239	20250319	143500	893026500	98000	98100	98100	98000	46
240	20250319	143400	888517600	98100	98000	98100	98000	74
241	20250319	143300	881265000	98100	98100	98200	98000	53
242	20250319	143200	876065900	98000	98200	98200	98000	75
243	20250319	143100	868707700	98200	98200	98200	98100	35
244	20250319	143000	865273000	98100	98000	98300	98000	47
245	20250319	142900	860654400	98100	98100	98100	98000	38
246	20250319	142800	856929400	98200	98100	98200	98000	58
247	20250319	142700	851240800	98200	98300	98300	98100	17
248	20250319	142600	849571000	98300	98300	98300	98000	155
249	20250319	142500	834370800	98200	98100	98400	98100	61
250	20250319	142400	828379900	98100	98400	98400	98100	231
251	20250319	142300	805701100	98300	98300	98500	98300	96
252	20250319	142200	796259300	98300	98300	98400	98200	60
253	20250319	142100	790365000	98500	98300	98500	98300	9
254	20250319	142000	789479000	98300	98200	98500	98200	59
255	20250319	141900	783679400	98100	98200	98200	98100	60
256	20250319	141800	777791100	98200	98400	98400	98200	14
257	20250319	141700	776414600	98300	98200	98400	98200	30
258	20250319	141600	773465400	98200	98400	98500	98200	25
259	20250319	141500	771006800	98300	98200	98400	98200	12
260	20250319	141400	769827400	98200	98400	98400	98200	30
261	20250319	141300	766880300	98200	98400	98400	98200	42
262	20250319	141200	762751100	98400	98400	98400	98300	20
263	20250319	141100	760783800	98400	98300	98500	98300	10
264	20250319	141000	759800000	98400	98300	98500	98200	69
265	20250319	140900	753012100	98200	98300	98300	98200	20
266	20250319	140800	751046500	98400	98400	98400	98300	16
267	20250319	140700	749473400	98400	98500	98500	98300	26
268	20250319	140600	746917200	98400	98300	98500	98300	58
269	20250319	140500	741212400	98400	98300	98400	98300	18
270	20250319	140400	739442900	98400	98500	98500	98400	14
271	20250319	140300	738065000	98500	98300	98500	98200	43
272	20250319	140200	733837400	98400	98200	98400	98200	18
273	20250319	140100	732068400	98400	98500	98600	98200	62
274	20250319	140000	725971400	98400	98500	98500	98400	56
275	20250319	135900	720456800	98500	98500	98700	98400	17
276	20250319	135800	718782200	98600	98500	98600	98500	66
277	20250319	135700	712280900	98600	98500	98700	98500	27
278	20250319	135600	709621100	98500	98600	98600	98500	7
279	20250319	135500	708931300	98600	98500	98600	98500	13
280	20250319	135400	707649800	98600	98600	98700	98600	8
281	20250319	135300	706860800	98600	98700	98700	98600	5
282	20250319	135200	706367600	98800	98500	98800	98500	11
283	20250319	135100	705283500	98500	98600	98600	98500	13
284	20250319	135000	704002100	98500	98600	98600	98500	7
285	20250319	134900	703312300	98500	98600	98600	98500	8
286	20250319	134800	702524100	98500	98600	98600	98500	10
287	20250319	134700	701538900	98600	98400	98600	98400	8
288	20250319	134600	700751100	98500	98500	98500	98400	17
289	20250319	134500	699077000	98500	98400	98500	98400	16
290	20250319	134400	697501700	98500	98400	98500	98400	10
291	20250319	134300	696517300	98500	98400	98500	98400	15
292	20250319	134200	695040800	98500	98400	98500	98300	10
293	20250319	134100	694056900	98400	98500	98500	98400	12
294	20250319	134000	692875500	98400	98500	98500	98400	55
295	20250319	133900	687458300	98400	98400	98500	98400	9
296	20250319	133800	686572500	98400	98500	98500	98400	19
297	20250319	133700	684701800	98500	98500	98500	98400	14
298	20250319	133600	683323200	98300	98600	98600	98300	15
299	20250319	133500	681846800	98600	98500	98600	98500	7
300	20250319	133400	681157100	98600	98500	98600	98500	26
301	20250319	133300	678595900	98400	98500	98500	98400	4
302	20250319	133200	678202200	98500	98600	98600	98500	79
303	20250319	133100	670420400	98600	98600	98600	98500	10
304	20250319	133000	669435000	98500	98600	98700	98500	9
305	20250319	132900	668547700	98600	98600	98700	98600	8
306	20250319	132800	667758700	98600	98500	98700	98500	10
307	20250319	132700	666773200	98600	98600	98600	98500	7
308	20250319	132600	666083400	98600	98600	98600	98500	6
309	20250319	132500	665492200	98600	98500	98600	98500	28
310	20250319	132400	662733900	98500	98500	98600	98500	8
311	20250319	132300	661945700	98500	98500	98500	98500	3
312	20250319	132200	661650200	98600	98600	98600	98500	7
313	20250319	132100	660960400	98500	98500	98600	98500	10
314	20250319	132000	659975300	98500	98500	98600	98500	80
315	20250319	131900	652095200	98500	98500	98600	98500	32
316	20250319	131800	648942600	98600	98600	98700	98500	10
317	20250319	131700	647956900	98600	98800	98800	98500	8
318	20250319	131600	647168400	98600	98500	98600	98400	77
319	20250319	131500	639584100	98500	98500	98500	98400	14
320	20250319	131400	638205500	98300	98400	98500	98300	14
321	20250319	131300	636827900	98400	98400	98500	98400	7
322	20250319	131200	636138800	98500	98500	98500	98500	14
323	20250319	131100	634759800	98500	98500	98500	98500	39
324	20250319	131000	630918300	98600	98500	98600	98500	22
325	20250319	130900	628750600	98500	98500	98500	98300	22
326	20250319	130800	626584200	98500	98500	98500	98500	17
327	20250319	130700	624909700	98600	98600	98700	98600	5
328	20250319	130600	624416600	98600	98700	98700	98400	116
329	20250319	130500	612989500	98600	98700	98700	98600	4
330	20250319	130400	612594900	98700	98700	98700	98600	6
331	20250319	130300	612003100	98700	98600	98700	98600	2
332	20250319	130200	611805800	98600	98600	98700	98500	12
333	20250319	130100	610622400	98500	98500	98500	98400	14
334	20250319	130000	609243700	98400	98700	98700	98300	111
335	20250319	125900	598310200	98600	98700	98800	98600	5
336	20250319	125800	597816500	98500	98600	98700	98500	6
337	20250319	125700	597225000	98800	98800	98800	98700	15
338	20250319	125600	595744100	98800	98800	98800	98700	6
339	20250319	125500	595151700	98800	98600	98800	98600	6
340	20250319	125400	594559700	98600	98700	98700	98600	8
341	20250319	125300	593770600	98700	98600	98700	98600	3
342	20250319	125200	593474600	98600	98600	98700	98600	6
343	20250319	125100	592882900	98500	98600	98600	98500	11
344	20250319	125000	591799000	98600	98500	98600	98500	15
345	20250319	124900	590321200	98400	98500	98500	98400	14
346	20250319	124800	588942900	98500	98500	98500	98400	12
347	20250319	124700	587761400	98500	98400	98500	98400	16
348	20250319	124600	586186600	98300	98400	98500	98300	9
349	20250319	124500	585300900	98400	98500	98500	98400	68
350	20250319	124400	578604200	98600	98600	98600	98600	3
351	20250319	124300	578308400	98700	98600	98700	98600	11
352	20250319	124200	577223600	98600	98600	98700	98500	14
353	20250319	124100	575843000	98500	98600	98600	98500	7
354	20250319	124000	575153200	98600	98500	98600	98400	37
355	20250319	123900	571508700	98400	98500	98500	98400	47
356	20250319	123800	566880400	98500	98600	98600	98500	48
357	20250319	123700	562152300	98600	98500	98600	98500	9
358	20250319	123600	561265500	98600	98600	98600	98500	9
359	20250319	123500	560378500	98600	98500	98600	98500	10
360	20250319	123400	559393000	98500	98600	98600	98500	10
361	20250319	123300	558407600	98600	98600	98700	98600	9
362	20250319	123200	557520100	98500	98600	98700	98500	111
363	20250319	123100	546586200	98500	98600	98700	98500	9
364	20250319	123000	545698800	98600	98600	98700	98600	8
365	20250319	122900	544909800	98600	98600	98600	98600	9
366	20250319	122800	544022400	98600	98600	98700	98600	9
367	20250319	122700	543134700	98700	98600	98700	98500	8
368	20250319	122600	542346300	98600	98600	98600	98500	12
369	20250319	122500	541163800	98700	98700	98700	98600	10
370	20250319	122400	540177500	98500	98600	98700	98500	3
371	20250319	122300	539881700	98500	98600	98600	98500	16
372	20250319	122200	538305400	98500	98700	98700	98500	8
373	20250319	122100	537516900	98600	98500	98700	98500	8
374	20250319	122000	536728300	98600	98500	98600	98500	15
375	20250319	121900	535250300	98600	98600	98600	98500	10
376	20250319	121800	534264700	98500	98600	98600	98500	310
377	20250319	121700	503728900	98600	98500	98600	98500	8
378	20250319	121600	502940700	98600	98500	98600	98500	8
379	20250319	121500	502152400	98500	98500	98600	98500	8
380	20250319	121400	501364200	98700	98600	98700	98500	24
381	20250319	121300	498997900	98700	98500	98700	98500	6
382	20250319	121200	498406600	98500	98600	98600	98500	9
383	20250319	121100	497519800	98600	98600	98600	98500	7
384	20250319	121000	496829900	98600	98500	98600	98500	16
385	20250319	120900	495253000	98600	98500	98600	98500	9
386	20250319	120800	494366400	98600	98600	98600	98500	14
387	20250319	120700	492986800	98500	98600	98600	98500	11
388	20250319	120600	491902800	98600	98500	98600	98500	15
389	20250319	120500	490424900	98600	98500	98600	98500	17
390	20250319	120400	488749600	98500	98600	98600	98500	4
391	20250319	120300	488355500	98500	98500	98600	98500	16
392	20250319	120200	486778800	98600	98500	98600	98500	10
393	20250319	120100	485793600	98600	98500	98600	98500	13
394	20250319	120000	484512300	98500	98600	98600	98500	8
395	20250319	115900	483724100	98600	98700	98700	98500	11
396	20250319	115800	482639500	98600	98600	98600	98500	8
397	20250319	115700	481851100	98600	98600	98700	98600	13
398	20250319	115600	480569200	98700	98600	98700	98600	12
399	20250319	115500	479385800	98600	98500	98600	98500	13
400	20250319	115400	478104800	98700	98500	98700	98500	8
401	20250319	115300	477316100	98700	98600	98700	98500	6
402	20250319	115200	476724500	98600	98500	98700	98500	7
403	20250319	115100	476034600	98600	98500	98700	98500	21
404	20250319	115000	473964500	98600	98600	98700	98600	6
405	20250319	114900	473372700	98600	98600	98600	98500	12
406	20250319	114800	472190400	98500	98600	98700	98500	13
407	20250319	114700	470909100	98600	98600	98600	98600	2
408	20250319	114600	470711900	98700	98500	98700	98500	17
409	20250319	114500	469036800	98600	98600	98600	98600	4
410	20250319	114400	468642400	98500	98600	98600	98500	16
411	20250319	114300	467065500	98500	98600	98600	98500	13
412	20250319	114200	465784800	98500	98700	98700	98500	8
413	20250319	114100	464996400	98700	98600	98700	98600	10
414	20250319	114000	464010100	98500	98700	98700	98500	8
415	20250319	113900	463221500	98700	98600	98700	98600	9
416	20250319	113800	462333800	98700	98500	98700	98500	14
417	20250319	113700	460954100	98600	98700	98700	98600	9
418	20250319	113600	460066500	98600	98500	98600	98500	6
419	20250319	113500	459475200	98600	98600	98700	98500	9
420	20250319	113400	458588000	98600	98700	98700	98600	10
421	20250319	113300	457601800	98600	98700	98700	98600	6
422	20250319	113200	457010000	98600	98700	98700	98500	13
423	20250319	113100	455728800	98600	98700	98700	98600	11
424	20250319	113000	454643900	98600	98500	98600	98500	8
425	20250319	112900	453855500	98600	98500	98700	98500	15
426	20250319	112800	452377200	98600	98600	98600	98500	6
427	20250319	112700	451786000	98500	98600	98600	98500	100
428	20250319	112600	441935500	98600	98600	98700	98600	9
429	20250319	112500	441047900	98600	98600	98700	98600	5
430	20250319	112400	440554800	98600	98600	98700	98600	11
431	20250319	112300	439470000	98600	98700	98700	98600	5
432	20250319	112200	438976600	98700	98600	98700	98600	9
433	20250319	112100	438089100	98600	98600	98700	98600	17
434	20250319	112000	436412300	98700	98600	98700	98600	14
435	20250319	111900	435031400	98600	98500	98600	98500	8
436	20250319	111800	434243300	98600	98600	98600	98500	14
437	20250319	111700	432863800	98600	98400	98600	98400	21
438	20250319	111600	430795900	98400	98400	98500	98400	18
439	20250319	111500	429023700	98300	98300	98300	98300	8
440	20250319	111400	428237300	98500	98400	98500	98200	26
441	20250319	111300	425680200	98300	98400	98400	98300	14
442	20250319	111200	424303500	98300	98300	98400	98300	13
443	20250319	111100	423025400	98400	98400	98400	98300	12
444	20250319	111000	421845000	98400	98300	98400	98200	218
445	20250319	110900	400430700	98300	98300	98400	98300	8
446	20250319	110800	399644200	98300	98400	98400	98200	22
447	20250319	110700	397481100	98400	98400	98400	98200	23
448	20250319	110600	395218300	98400	98500	98500	98400	10
449	20250319	110500	394233900	98400	98400	98500	98300	29
450	20250319	110400	391380300	98400	98400	98500	98300	17
451	20250319	110300	389707700	98400	98500	98500	98400	11
452	20250319	110200	388625000	98500	98500	98600	98500	12
453	20250319	110100	387442900	98500	98500	98600	98500	17
454	20250319	110000	385768300	98600	98500	98600	98300	42
455	20250319	105900	381632600	98500	98400	98500	98400	22
456	20250319	105800	379466600	98500	98500	98500	98400	23
457	20250319	105700	377202000	98500	98400	98500	98400	19
458	20250319	105600	375331800	98400	98500	98500	98400	10
459	20250319	105500	374347100	98400	98400	98500	98300	16
460	20250319	105400	372772800	98300	98400	98500	98300	10
461	20250319	105300	371789300	98500	98300	98500	98300	85
462	20250319	105200	363432000	98300	98300	98500	98200	90
463	20250319	105100	354589000	98300	98500	98500	98300	63
464	20250319	105000	348393800	98500	98400	98500	98300	58
465	20250319	104900	342682500	98400	98400	98500	98400	11
466	20250319	104800	341599800	98300	98500	98500	98300	21
467	20250319	104700	339533100	98500	98300	98500	98300	17
468	20250319	104600	337860000	98300	98400	98400	98300	36
469	20250319	104500	334320900	98300	98400	98400	98300	25
470	20250319	104400	331862000	98400	98300	98400	98300	11
471	20250319	104300	330780500	98300	98500	98500	98200	19
472	20250319	104200	328911100	98500	98400	98500	98300	12
473	20250319	104100	327730200	98400	98600	98600	98400	27
474	20250319	104000	325072400	98300	98200	98500	98200	98
475	20250319	103900	315432800	98300	98300	98300	98200	19
476	20250319	103800	313566000	98300	98200	98300	98200	12
477	20250319	103700	312387500	98300	98200	98300	98200	11
478	20250319	103600	311306600	98200	98300	98300	98200	20
479	20250319	103500	309341600	98300	98300	98300	98200	12
480	20250319	103400	308163000	98200	98300	98300	98200	19
481	20250319	103300	306296600	98200	98300	98300	98200	13
482	20250319	103200	305019400	98200	98200	98300	98100	16
483	20250319	103100	303447600	98300	98400	98400	98200	19
484	20250319	103000	301580200	98400	98300	98400	98100	123
485	20250319	102900	289498800	98400	98400	98400	98300	14
486	20250319	102800	288121600	98400	98400	98400	98400	2
487	20250319	102700	287924800	98400	98400	98400	98300	15
488	20250319	102600	286449100	98500	98300	98500	98300	25
489	20250319	102500	283988800	98400	98400	98400	98300	41
490	20250319	102400	279958300	98300	98400	98400	98300	21
491	20250319	102300	277893200	98300	98400	98400	98300	18
492	20250319	102200	276123000	98300	98500	98500	98300	16
493	20250319	102100	274549100	98500	98300	98500	98300	14
494	20250319	102000	273171500	98400	98200	98500	98200	52
495	20250319	101900	268057700	98300	98200	98300	98200	15
496	20250319	101800	266584100	98300	98400	98400	98200	17
497	20250319	101700	264912800	98400	98300	98400	98300	9
498	20250319	101600	264027900	98200	98200	98400	98200	15
499	20250319	101500	262554500	98200	98400	98400	98200	28
500	20250319	101400	259801600	98400	98400	98500	98300	25
501	20250319	101300	257342600	98200	98200	98200	98100	33
502	20250319	101200	254102600	98200	98200	98200	98100	21
503	20250319	101100	252041200	98300	98400	98400	98200	14
504	20250319	101000	250665100	98400	98300	98500	98100	48
505	20250319	100900	245941900	98300	98400	98400	98200	11
506	20250319	100800	244861400	98400	98400	98400	98400	13
507	20250319	100700	243582200	98300	98300	98300	98200	18
508	20250319	100600	241813000	98300	98400	98400	98300	5
509	20250319	100500	241321400	98400	98600	98600	98400	10
510	20250319	100400	240336900	98300	98200	98600	98200	38
511	20250319	100300	236601600	98200	98100	98200	98000	24
512	20250319	100200	234247300	98000	98100	98100	98000	26
513	20250319	100100	231697700	98100	98300	98400	98000	38
514	20250319	100000	227967100	98400	98000	98400	98000	64
515	20250319	095900	221683400	98100	98100	98100	98000	14
516	20250319	095800	220310200	98000	98000	98100	98000	10
517	20250319	095700	219330000	98200	98100	98200	98000	58
518	20250319	095600	213640100	98000	98000	98100	98000	119
519	20250319	095500	201977500	98100	98100	98100	98000	14
520	20250319	095400	200605000	98100	98100	98100	98000	4
521	20250319	095300	200212700	98100	98000	98200	98000	9
522	20250319	095200	199330300	98200	98100	98200	98000	49
523	20250319	095100	194523300	98400	98300	98400	98200	42
524	20250319	095000	190396100	98200	98200	98300	98100	50
525	20250319	094900	185485100	98100	98100	98200	98100	96
526	20250319	094800	176066500	98100	98100	98100	98000	11
527	20250319	094700	174987900	98000	98000	98100	98000	12
528	20250319	094600	173811500	98000	98200	98200	98000	831
529	20250319	094500	92328600	98200	98100	98200	98100	9
530	20250319	094400	91445300	98200	98100	98300	98100	21
531	20250319	094300	89382600	98100	98200	98300	98100	178
532	20250319	094200	71910000	98300	98200	98300	98200	9
533	20250319	094100	71026000	98100	98200	98500	98100	131
534	20250319	094000	58160200	98200	98400	98500	98200	122
535	20250319	093900	46164700	98600	98400	98600	98300	123
536	20250319	093800	34063200	98500	98500	98500	98400	63
537	20250319	093700	27861000	98800	98700	98800	98700	16
538	20250319	093600	26281700	98900	98800	98900	98700	7
539	20250319	093500	25590200	98900	98700	98900	98700	5
540	20250319	093400	25096200	98800	98700	98800	98700	5
541	20250319	093300	24602600	98700	98600	98700	98600	19
542	20250319	093200	22728900	98400	98600	98600	98400	2
543	20250319	093100	22531900	98400	98500	98500	98400	9
544	20250319	093000	21645600	98500	98600	98600	98500	6
545	20250319	092900	21054500	98500	98700	98700	98500	23
546	20250319	092800	18788700	98600	98600	98700	98600	13
547	20250319	092700	17506800	98700	98600	98700	98600	12
548	20250319	092600	16322800	98700	98700	98800	98700	32
549	20250319	092500	13163500	98900	98900	98900	98900	2
550	20250319	092400	12965700	98900	99000	99000	98900	64
551	20250319	092300	6636000	99000	99000	99000	99000	0
552	20250319	092200	6636000	99000	99000	99000	98900	7
553	20250319	092100	5943200	99000	99000	99000	99000	5
554	20250319	092000	5448200	99000	99000	99000	99000	0
555	20250319	091900	5448200	99000	98900	99000	98900	2
556	20250319	091800	5250300	98900	98900	98900	98900	1
557	20250319	091700	5151400	99000	99000	99000	99000	2
558	20250319	091600	4953400	99000	99000	99000	99000	1
559	20250319	091500	4854400	99000	98900	99000	98900	2
560	20250319	091400	4656500	99000	99000	99000	99000	1
561	20250319	091300	4557500	99000	99000	99000	99000	0
562	20250319	091200	4557500	99000	99000	99000	99000	1
563	20250319	091100	4458500	99000	98900	99000	98900	3
564	20250319	091000	4161700	99000	99000	99000	99000	0
565	20250319	090900	4161700	99000	99000	99000	99000	1
566	20250319	090800	4062700	99000	99000	99000	99000	0
567	20250319	090700	4062700	99000	98900	99000	98900	2
568	20250319	090600	3864800	99000	99000	99000	99000	1
569	20250319	090500	3765800	99000	99000	99000	99000	21
570	20250319	090400	1686800	99100	99100	99100	99100	2
571	20250319	090300	1488600	99100	99000	99100	99000	3
572	20250319	090200	1191500	99300	99300	99300	99300	1
573	20250319	090100	1092200	99300	99300	99300	99300	1
574	20250319	090000	992900	98800	99500	99500	98500	10