KissMeData/009970/min/candle-20250319.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250319	185500	1907781850	97900	97900	97900	97900	606
3	20250319	185400	1907781850	97900	97900	97900	97900	0
4	20250319	185300	1907781850	97900	97900	97900	97900	0
5	20250319	185200	1907781850	97900	97900	97900	97900	0
6	20250319	185100	1907781850	97900	97900	97900	97900	0
7	20250319	185000	1907781850	97900	97900	97900	97900	0
8	20250319	184900	1907781850	97900	97900	97900	97900	0
9	20250319	184800	1907781850	97900	97900	97900	97900	0
10	20250319	184700	1907781850	97900	97900	97900	97900	0
11	20250319	184600	1907781850	97900	97900	97900	97900	0
12	20250319	184500	1907781850	97900	97900	97900	97900	0
13	20250319	184400	1907781850	97900	97900	97900	97900	0
14	20250319	184300	1907781850	97900	97900	97900	97900	0
15	20250319	184200	1907781850	97900	97900	97900	97900	0
16	20250319	184100	1907781850	97900	97900	97900	97900	0
17	20250319	184000	1907781850	97900	97900	97900	97900	0
18	20250319	183900	1907781850	97900	97900	97900	97900	0
19	20250319	183800	1907781850	97900	97900	97900	97900	0
20	20250319	183700	1907781850	97900	97900	97900	97900	0
21	20250319	183600	1907781850	97900	97900	97900	97900	0
22	20250319	183500	1907781850	97900	97900	97900	97900	0
23	20250319	183400	1907781850	97900	97900	97900	97900	0
24	20250319	183300	1907781850	97900	97900	97900	97900	0
25	20250319	183200	1907781850	97900	97900	97900	97900	0
26	20250319	183100	1907781850	97900	97900	97900	97900	0
27	20250319	183000	1907781850	97900	97900	97900	97900	0
28	20250319	182900	1907781850	97900	97900	97900	97900	0
29	20250319	182800	1907781850	97900	97900	97900	97900	0
30	20250319	182700	1907781850	97900	97900	97900	97900	0
31	20250319	182600	1907781850	97900	97900	97900	97900	0
32	20250319	182500	1907781850	97900	97900	97900	97900	606
33	20250319	182400	1907781850	97900	97900	97900	97900	0
34	20250319	182300	1907781850	97900	97900	97900	97900	0
35	20250319	182200	1907781850	97900	97900	97900	97900	0
36	20250319	182100	1907781850	97900	97900	97900	97900	0
37	20250319	182000	1907781850	97900	97900	97900	97900	0
38	20250319	181900	1907781850	97900	97900	97900	97900	0
39	20250319	181800	1907781850	97900	97900	97900	97900	0
40	20250319	181700	1907781850	97900	97900	97900	97900	0
41	20250319	181600	1907781850	97900	97900	97900	97900	0
42	20250319	181500	1907781850	97900	97900	97900	97900	0
43	20250319	181400	1907781850	97900	97900	97900	97900	0
44	20250319	181300	1907781850	97900	97900	97900	97900	0
45	20250319	181200	1907781850	97900	97900	97900	97900	0
46	20250319	181100	1907781850	97900	97900	97900	97900	0
47	20250319	181000	1907781850	97900	97900	97900	97900	0
48	20250319	180900	1907781850	97900	97900	97900	97900	0
49	20250319	180800	1907781850	97900	97900	97900	97900	0
50	20250319	180700	1907781850	97900	97900	97900	97900	0
51	20250319	180600	1907781850	97900	97900	97900	97900	0
52	20250319	180500	1907781850	97900	97900	97900	97900	0
53	20250319	180400	1907781850	97900	97900	97900	97900	0
54	20250319	180300	1907781850	97900	97900	97900	97900	0
55	20250319	180200	1907781850	97900	97900	97900	97900	0
56	20250319	180100	1907781850	97900	97900	97900	97900	0
57	20250319	180000	1907781850	97900	97900	97900	97900	0
58	20250319	175900	1907781850	97900	97900	97900	97900	0
59	20250319	175800	1907781850	97900	97900	97900	97900	0
60	20250319	175700	1907781850	97900	97900	97900	97900	0
61	20250319	175600	1907781850	97900	97900	97900	97900	0
62	20250319	175500	1907781850	97900	97900	97900	97900	606
63	20250319	175400	1907781850	97900	97900	97900	97900	0
64	20250319	175300	1907781850	97900	97900	97900	97900	0
65	20250319	175200	1907781850	97900	97900	97900	97900	0
66	20250319	175100	1907781850	97900	97900	97900	97900	0
67	20250319	175000	1907781850	97900	97900	97900	97900	0
68	20250319	174900	1907781850	97900	97900	97900	97900	0
69	20250319	174800	1907781850	97900	97900	97900	97900	0
70	20250319	174700	1907781850	97900	97900	97900	97900	0
71	20250319	174600	1907781850	97900	97900	97900	97900	0
72	20250319	174500	1907781850	97900	97900	97900	97900	0
73	20250319	174400	1907781850	97900	97900	97900	97900	0
74	20250319	174300	1907781850	97900	97900	97900	97900	0
75	20250319	174200	1907781850	97900	97900	97900	97900	0
76	20250319	174100	1907781850	97900	97900	97900	97900	0
77	20250319	174000	1907781850	97900	97900	97900	97900	0
78	20250319	173900	1907781850	97900	97900	97900	97900	0
79	20250319	173800	1907781850	97900	97900	97900	97900	0
80	20250319	173700	1907781850	97900	97900	97900	97900	0
81	20250319	173600	1907781850	97900	97900	97900	97900	0
82	20250319	173500	1907781850	97900	97900	97900	97900	0
83	20250319	173400	1907781850	97900	97900	97900	97900	0
84	20250319	173300	1907781850	97900	97900	97900	97900	0
85	20250319	173200	1907781850	97900	97900	97900	97900	0
86	20250319	173100	1907781850	97900	97900	97900	97900	0
87	20250319	173000	1907781850	97900	97900	97900	97900	0
88	20250319	172900	1907781850	97900	97900	97900	97900	0
89	20250319	172800	1907781850	97900	97900	97900	97900	0
90	20250319	172700	1907781850	97900	97900	97900	97900	0
91	20250319	172600	1907781850	97900	97900	97900	97900	0
92	20250319	172500	1907781850	97900	97900	97900	97900	606
93	20250319	172400	1907781850	97900	97900	97900	97900	0
94	20250319	172300	1907781850	97900	97900	97900	97900	0
95	20250319	172200	1907781850	97900	97900	97900	97900	0
96	20250319	172100	1907781850	97900	97900	97900	97900	0
97	20250319	172000	1907781850	97900	97900	97900	97900	0
98	20250319	171900	1907781850	97900	97900	97900	97900	0
99	20250319	171800	1907781850	97900	97900	97900	97900	0
100	20250319	171700	1907781850	97900	97900	97900	97900	0
101	20250319	171600	1907781850	97900	97900	97900	97900	0
102	20250319	171500	1907781850	97900	97900	97900	97900	0
103	20250319	171400	1907781850	97900	97900	97900	97900	0
104	20250319	171300	1907781850	97900	97900	97900	97900	0
105	20250319	171200	1907781850	97900	97900	97900	97900	0
106	20250319	171100	1907781850	97900	97900	97900	97900	0
107	20250319	171000	1907781850	97900	97900	97900	97900	0
108	20250319	170900	1907781850	97900	97900	97900	97900	0
109	20250319	170800	1907781850	97900	97900	97900	97900	0
110	20250319	170700	1907781850	97900	97900	97900	97900	0
111	20250319	170600	1907781850	97900	97900	97900	97900	0
112	20250319	170500	1907781850	97900	97900	97900	97900	0
113	20250319	170400	1907781850	97900	97900	97900	97900	0
114	20250319	170300	1907781850	97900	97900	97900	97900	0
115	20250319	170200	1907781850	97900	97900	97900	97900	0
116	20250319	170100	1907781850	97900	97900	97900	97900	0
117	20250319	170000	1907781850	97900	97900	97900	97900	0
118	20250319	165900	1907781850	97900	97900	97900	97900	0
119	20250319	165800	1907781850	97900	97900	97900	97900	0
120	20250319	165700	1907781850	97900	97900	97900	97900	0
121	20250319	165600	1907781850	97900	97900	97900	97900	0
122	20250319	165500	1907781850	97900	97900	97900	97900	606
123	20250319	165400	1907781850	97900	97900	97900	97900	0
124	20250319	165300	1907781850	97900	97900	97900	97900	0
125	20250319	165200	1907781850	97900	97900	97900	97900	0
126	20250319	165100	1907781850	97900	97900	97900	97900	0
127	20250319	165000	1907781850	97900	97900	97900	97900	0
128	20250319	164900	1907781850	97900	97900	97900	97900	0
129	20250319	164800	1907781850	97900	97900	97900	97900	0
130	20250319	164700	1907781850	97900	97900	97900	97900	0
131	20250319	164600	1907781850	97900	97900	97900	97900	0
132	20250319	164500	1907781850	97900	97900	97900	97900	0
133	20250319	164400	1907781850	97900	97900	97900	97900	0
134	20250319	164300	1907781850	97900	97900	97900	97900	0
135	20250319	164200	1907781850	97900	97900	97900	97900	0
136	20250319	164100	1907781850	97900	97900	97900	97900	0
137	20250319	164000	1907781850	97900	97900	97900	97900	0
138	20250319	163900	1907781850	97900	97900	97900	97900	0
139	20250319	163800	1907781850	97900	97900	97900	97900	0
140	20250319	163700	1907781850	97900	97900	97900	97900	0
141	20250319	163600	1907781850	97900	97900	97900	97900	0
142	20250319	163500	1907781850	97900	97900	97900	97900	0
143	20250319	163400	1907781850	97900	97900	97900	97900	0
144	20250319	163300	1907781850	97900	97900	97900	97900	0
145	20250319	163200	1907781850	97900	97900	97900	97900	0
146	20250319	163100	1907781850	97900	97900	97900	97900	0
147	20250319	163000	1907781850	97900	97900	97900	97900	0
148	20250319	162900	1907781850	97900	97900	97900	97900	0
149	20250319	162800	1907781850	97900	97900	97900	97900	0
150	20250319	162700	1907781850	97900	97900	97900	97900	0
151	20250319	162600	1907781850	97900	97900	97900	97900	0
152	20250319	162500	1907781850	97900	97900	97900	97900	606
153	20250319	162400	1907781850	97900	97900	97900	97900	0
154	20250319	162300	1907781850	97900	97900	97900	97900	0
155	20250319	162200	1907781850	97900	97900	97900	97900	0
156	20250319	162100	1907781850	97900	97900	97900	97900	0
157	20250319	162000	1907781850	97900	97900	97900	97900	0
158	20250319	161900	1907781850	97900	97900	97900	97900	0
159	20250319	161800	1907781850	97900	97900	97900	97900	0
160	20250319	161700	1907781850	97900	97900	97900	97900	0
161	20250319	161600	1907781850	97900	97900	97900	97900	0
162	20250319	161500	1907781850	97900	97900	97900	97900	0
163	20250319	161400	1907781850	97900	97900	97900	97900	0
164	20250319	161300	1907781850	97900	97900	97900	97900	0
165	20250319	161200	1907781850	97900	97900	97900	97900	0
166	20250319	161100	1907781850	97900	97900	97900	97900	0
167	20250319	161000	1907781850	97900	97900	97900	97900	0
168	20250319	160900	1907781850	97900	97900	97900	97900	0
169	20250319	160800	1907781850	97900	97900	97900	97900	0
170	20250319	160700	1907781850	97900	97900	97900	97900	0
171	20250319	160600	1907781850	97900	97900	97900	97900	0
172	20250319	160500	1907781850	97900	97900	97900	97900	0
173	20250319	160400	1907781850	97900	97900	97900	97900	0
174	20250319	160300	1907781850	97900	97900	97900	97900	0
175	20250319	160200	1907781850	97900	97900	97900	97900	0
176	20250319	160100	1907781850	97900	97900	97900	97900	0
177	20250319	160000	1907781850	97900	97900	97900	97900	0
178	20250319	155900	1907781850	97900	97900	97900	97900	0
179	20250319	155800	1907781850	97900	97900	97900	97900	0
180	20250319	155700	1907781850	97900	97900	97900	97900	0
181	20250319	155600	1907781850	97900	97900	97900	97900	0
182	20250319	155500	1907781850	97900	97900	97900	97900	606
183	20250319	155400	1907781850	97900	97900	97900	97900	0
184	20250319	155300	1907781850	97900	97900	97900	97900	0
185	20250319	155200	1907781850	97900	97900	97900	97900	0
186	20250319	155100	1907781850	97900	97900	97900	97900	0
187	20250319	155000	1907781850	97900	97900	97900	97900	0
188	20250319	154900	1907781850	97900	97900	97900	97900	0
189	20250319	154800	1907781850	97900	97900	97900	97900	0
190	20250319	154700	1907781850	97900	97900	97900	97900	0
191	20250319	154600	1907781850	97900	97900	97900	97900	0
192	20250319	154500	1907781850	97900	97900	97900	97900	0
193	20250319	154400	1907781850	97900	97900	97900	97900	0
194	20250319	154300	1907781850	97900	97900	97900	97900	0
195	20250319	154200	1907781850	97900	97900	97900	97900	0
196	20250319	154100	1907781850	97900	97900	97900	97900	0
197	20250319	154000	1907781850	97900	97900	97900	97900	0
198	20250319	153900	1907781850	97900	97900	97900	97900	0
199	20250319	153800	1907781850	97900	97900	97900	97900	0
200	20250319	153700	1907781850	97900	97900	97900	97900	0
201	20250319	153600	1907781850	97900	97900	97900	97900	0
202	20250319	153500	1907781850	97900	97900	97900	97900	0
203	20250319	153400	1907781850	97900	97900	97900	97900	0
204	20250319	153300	1907781850	97900	97900	97900	97900	0
205	20250319	153200	1907781850	97900	97900	97900	97900	0
206	20250319	153100	1907781850	97900	97900	97900	97900	0
207	20250319	153000	1907781850	97900	97900	97900	97900	606
208	20250319	152900	1848454450	98200	98200	98200	98200	0
209	20250319	152800	1848454450	98200	98200	98200	98200	0
210	20250319	152700	1848454450	98200	98200	98200	98200	0
211	20250319	152600	1848454450	98200	98200	98200	98200	0
212	20250319	152500	1848454450	98200	98200	98200	98200	0
213	20250319	152400	1848454450	98200	98200	98200	98200	0
214	20250319	152300	1848454450	98200	98200	98200	98200	0
215	20250319	152200	1848454450	98200	98200	98200	98200	0
216	20250319	152100	1848454450	98200	98200	98200	98200	0
217	20250319	152000	1848454450	98200	98200	98200	98200	0
218	20250319	151900	1848454450	98200	98200	98200	97500	27
219	20250319	151800	1845806450	98200	97400	98200	97400	10
220	20250319	151700	1844827650	97400	97500	97900	97400	25
221	20250319	151600	1842384250	98200	98300	98300	97500	41
222	20250319	151500	1838361650	98300	97500	98400	97500	187
223	20250319	151400	1820001950	97800	97400	97800	97400	21
224	20250319	151300	1817949850	97400	97400	97600	97400	15
225	20250319	151200	1816486250	97500	97600	97600	97400	14
226	20250319	151100	1815120400	97600	97550	97600	97550	20
227	20250319	151000	1813168450	97400	97200	97700	97200	33
228	20250319	150900	1809949250	97200	97200	97200	97200	1
229	20250319	150800	1809852050	97200	97600	97600	97100	28
230	20250319	150700	1807125550	97600	97100	97600	97100	8
231	20250319	150600	1806345250	97700	97100	97800	97100	19
232	20250319	150500	1804490450	97600	97700	97800	97100	24
233	20250319	150400	1802145350	97100	97200	97200	97100	2
234	20250319	150300	1801951050	97100	97800	97900	97100	21
235	20250319	150200	1799897150	97700	97900	97900	97600	141
236	20250319	150100	1786103550	97900	97900	98100	97900	17
237	20250319	150000	1784437750	97900	98500	98500	97900	223
238	20250319	145900	1762541550	98500	98400	98500	98300	34
239	20250319	145800	1759194950	98400	98600	98600	98400	77
240	20250319	145700	1751609550	98500	98400	98600	98300	25
241	20250319	145600	1749147250	98600	98500	98600	98200	114
242	20250319	145500	1737918050	98500	98700	98700	98400	146
243	20250319	145400	1723522450	98700	98400	98700	98400	123
244	20250319	145300	1711386550	98400	98900	98900	98400	390
245	20250319	145200	1672897950	98800	98700	98800	98700	12
246	20250319	145100	1671712850	99000	98700	99000	98400	275
247	20250319	145000	1644521350	98700	98900	99000	98700	53
248	20250319	144900	1639282150	98900	98800	98900	98700	13
249	20250319	144800	1637997650	98700	98700	98700	98600	6
250	20250319	144700	1637405750	98800	98700	98800	98400	54
251	20250319	144600	1632080150	98700	98600	98700	98600	256
252	20250319	144500	1606825450	98600	98700	98700	98500	45
253	20250319	144400	1602385800	98700	98700	98700	98600	19
254	20250319	144300	1600510900	98600	98600	98700	98600	24
255	20250319	144200	1598144200	98600	98700	98800	98600	69
256	20250319	144100	1591334600	98700	98800	98800	98700	199
257	20250319	144000	1571673900	98800	98650	98800	98650	140
258	20250319	143900	1557844950	98700	98600	98700	98500	120
259	20250319	143800	1546002100	98600	98500	98600	98500	22
260	20250319	143700	1543833800	98500	98500	98600	98500	20
261	20250319	143600	1541862800	98500	98300	98500	98300	216
262	20250319	143500	1520597800	98200	98300	98400	98200	62
263	20250319	143400	1514500900	98300	98600	98600	98300	385
264	20250319	143300	1476621900	98600	98500	98600	98500	35
265	20250319	143200	1473171200	98500	98600	98600	98500	19
266	20250319	143100	1471298200	98600	98600	98600	98500	16
267	20250319	143000	1469720800	98600	98600	98600	98500	20
268	20250319	142900	1467749000	98600	98300	98600	98300	134
269	20250319	142800	1454556000	98200	98300	98400	98200	144
270	20250319	142700	1440401000	98300	98100	98400	98000	132
271	20250319	142600	1427442300	98000	97900	98100	97900	106
272	20250319	142500	1417056600	97900	97800	97900	97800	52
273	20250319	142400	1411969700	97900	97800	97900	97800	17
274	20250319	142300	1410305600	97900	98000	98000	97900	39
275	20250319	142200	1406486600	98000	97900	98000	97800	19
276	20250319	142100	1404626400	98000	98000	98000	97900	33
277	20250319	142000	1401394400	98000	97900	98000	97800	9
278	20250319	141900	1400513300	97900	97700	97900	97700	19
279	20250319	141800	1398653700	97900	97800	97900	97600	171
280	20250319	141700	1381939600	97800	97800	97900	97700	18
281	20250319	141600	1380179100	97800	97900	98000	97800	119
282	20250319	141500	1368526500	97900	97900	97900	97800	32
283	20250319	141400	1365394000	97900	97900	97900	97800	28
284	20250319	141300	1362652900	97900	97900	97900	97800	16
285	20250319	141200	1361086700	97900	97800	97900	97800	3
286	20250319	141100	1360793100	97800	97800	97900	97800	11
287	20250319	141000	1359716500	97800	97800	97800	97800	1
288	20250319	140900	1359618700	97900	97900	97900	97800	10
289	20250319	140800	1358640000	97900	97700	97900	97700	135
290	20250319	140700	1345436200	97700	97700	97800	97700	50
291	20250319	140600	1340550400	97700	98000	98100	97700	63
292	20250319	140500	1334377300	98000	98000	98000	98000	19
293	20250319	140400	1332515300	98000	97900	98100	97900	6
294	20250319	140300	1331927100	97900	97800	97900	97800	2
295	20250319	140200	1331731400	98200	98100	98500	98100	34
296	20250319	140100	1328392200	98100	97700	98100	97700	157
297	20250319	140000	1313007100	98000	98200	98200	97800	54
298	20250319	135900	1307708700	98300	98400	98400	98300	13
299	20250319	135800	1306430400	98700	98800	98800	98400	177
300	20250319	135700	1288990400	98800	98300	98800	98300	439
301	20250319	135600	1245711600	98200	98100	98200	98100	49
302	20250319	135500	1240900400	98100	98000	98100	97800	302
303	20250319	135400	1211292300	98000	97900	98000	97800	145
304	20250319	135300	1197096500	97800	97900	97900	97800	7
305	20250319	135200	1196411600	97700	97800	97800	97700	9
306	20250319	135100	1195531500	97900	97800	98000	97800	34
307	20250319	135000	1192205400	97800	97800	97800	97800	1
308	20250319	134900	1192107600	98000	97800	98000	97700	134
309	20250319	134800	1178986700	97900	97900	97900	97700	5
310	20250319	134700	1178497400	97700	97700	97900	97700	11
311	20250319	134600	1177421100	97800	97700	97800	97600	169
312	20250319	134500	1160900000	97700	97600	97700	97600	8
313	20250319	134400	1160118800	97700	97800	97800	97700	38
314	20250319	134300	1156405900	97700	97800	97800	97700	26
315	20250319	134200	1153863300	97900	97900	97900	97700	12
316	20250319	134100	1152688700	97700	97600	98000	97600	321
317	20250319	134000	1121294700	97700	97600	97700	97600	158
318	20250319	133900	1105873800	97600	97500	97600	97500	58
319	20250319	133800	1100218400	97500	97500	97500	97400	10
320	20250319	133700	1099243500	97400	97500	97500	97400	166
321	20250319	133600	1083058900	97400	97500	97500	97400	69
322	20250319	133500	1076332100	97300	97400	97500	97300	10
323	20250319	133400	1075357900	97400	97300	97400	97300	29
324	20250319	133300	1072533400	97500	97300	97500	97300	6
325	20250319	133200	1071949000	97300	97100	97400	97000	154
326	20250319	133100	1057000400	97200	97400	97400	97200	372
327	20250319	133000	1020769300	97400	97200	97400	97100	116
328	20250319	132900	1009484000	97300	97000	97300	97000	75
329	20250319	132800	1002186800	97300	97400	97400	97000	12
330	20250319	132700	1001019300	97300	97200	97300	97000	64
331	20250319	132600	994796500	97000	97400	97400	97000	26
332	20250319	132500	992269300	97300	97200	97300	97100	136
333	20250319	132400	979047400	97100	97000	97200	97000	67
334	20250319	132300	972536100	97000	97200	97200	97000	97
335	20250319	132200	963111800	97200	97100	97200	97100	83
336	20250319	132100	955051400	97000	97000	97100	97000	6
337	20250319	132000	954469000	97100	97000	97100	97000	10
338	20250319	131900	953498300	97000	97200	97200	97000	40
339	20250319	131800	949613700	97200	97000	97200	97000	4
340	20250319	131700	949225100	97200	96900	97200	96900	88
341	20250319	131600	940680900	97000	97100	97100	96900	37
342	20250319	131500	937089100	97100	96900	97100	96900	10
343	20250319	131400	936118300	96800	96800	96800	96800	1
344	20250319	131300	936021500	97100	96900	97300	96800	236
345	20250319	131200	913133900	96800	96800	96800	96800	1
346	20250319	131100	913037100	96900	96800	96900	96800	15
347	20250319	131000	911583700	96800	96800	96800	96800	1
348	20250319	130900	911486900	96900	96800	96900	96800	9
349	20250319	130800	910614900	96800	96800	96900	96800	15
350	20250319	130700	909161600	96900	96800	96900	96800	3
351	20250319	130600	908871000	96900	96900	96900	96800	11
352	20250319	130500	907805200	96900	96900	96900	96800	23
353	20250319	130400	905576600	96900	96900	96900	96800	14
354	20250319	130300	904220100	96800	96900	96900	96800	6
355	20250319	130200	903638800	96800	96900	96900	96800	15
356	20250319	130100	902185400	96800	96900	96900	96800	5
357	20250319	130000	901701000	96800	96800	96900	96800	11
358	20250319	125900	900635600	96800	96900	96900	96600	22
359	20250319	125800	898506300	96900	96500	96900	96500	5
360	20250319	125700	898022800	96800	96900	96900	96700	130
361	20250319	125600	885440300	96900	96800	96900	96800	9
362	20250319	125500	884568600	96700	96600	97000	96600	394
363	20250319	125400	846473000	96600	96500	96600	96500	7
364	20250319	125300	845797100	96600	96900	96900	96500	227
365	20250319	125200	823820600	96900	96900	96900	96900	1
366	20250319	125100	823723700	97000	96900	97000	96900	13
367	20250319	125000	822463200	96900	97000	97000	96900	30
368	20250319	124900	819553300	97000	96900	97000	96900	10
369	20250319	124800	818583700	96900	96900	97000	96900	19
370	20250319	124700	816741100	97000	97000	97000	96900	4
371	20250319	124600	816353200	96900	97000	97000	96900	11
372	20250319	124500	815286500	96900	96900	96900	96900	1
373	20250319	124400	815189600	96800	96800	97000	96800	8
374	20250319	124300	814414600	97000	96900	97000	96800	108
375	20250319	124200	803949200	96800	96800	96900	96800	6
376	20250319	124100	803368200	96900	96800	96900	96800	29
377	20250319	124000	800558500	96900	96800	96900	96800	16
378	20250319	123900	799008300	96900	96800	96900	96800	7
379	20250319	123800	798330300	96900	97200	97200	96800	98
380	20250319	123700	788816300	97100	97300	97300	97100	19
381	20250319	123600	786968400	97200	97200	97200	97200	37
382	20250319	123500	783372000	97300	97200	97300	97200	5
383	20250319	123400	782885700	97200	97300	97300	97100	19
384	20250319	123300	781038500	97100	97200	97300	97100	13
385	20250319	123200	779774800	97100	97300	97300	97100	6
386	20250319	123100	779191800	97100	97400	97400	97100	9
387	20250319	123000	778316700	97300	97100	97300	97100	102
388	20250319	122900	768399900	97100	97000	97100	97000	10
389	20250319	122800	767429300	97000	97100	97100	97000	6
390	20250319	122700	766846800	97100	97000	97100	97000	8
391	20250319	122600	766070400	97000	97100	97100	97000	19
392	20250319	122500	764226200	96900	97100	97100	96900	6
393	20250319	122400	763644400	97100	97100	97100	96800	122
394	20250319	122300	751805000	97200	97100	97200	97100	6
395	20250319	122200	751221900	97100	97100	97200	97100	5
396	20250319	122100	750736200	97100	97000	97200	97000	17
397	20250319	122000	749085000	97000	97200	97200	97000	26
398	20250319	121900	746558600	96900	96900	96900	96900	4
399	20250319	121800	746171000	97200	96900	97200	96900	22
400	20250319	121700	744037700	96800	96900	96900	96800	13
401	20250319	121600	742778400	96900	96900	96900	96800	51
402	20250319	121500	737836600	96800	96800	96900	96800	15
403	20250319	121400	736384400	96900	97100	97100	96800	36
404	20250319	121300	732891200	97100	97200	97300	97100	49
405	20250319	121200	728128400	97100	97100	97300	97100	5
406	20250319	121100	727642700	97100	97400	97400	97100	10
407	20250319	121000	726670500	97000	97300	97400	97000	20
408	20250319	120900	724724200	97000	97100	97100	97000	5
409	20250319	120800	724238800	97000	96900	97000	96900	92
410	20250319	120700	715317800	97000	97100	97100	96900	6
411	20250319	120600	714735900	97100	97500	97500	97100	127
412	20250319	120500	702380300	97400	97500	97500	97400	81
413	20250319	120400	694490500	97400	97300	97500	97300	4
414	20250319	120300	694100900	97300	97600	97600	97300	7
415	20250319	120200	693419100	97500	97300	97500	97200	584
416	20250319	120100	636531600	97200	97000	97200	97000	57
417	20250319	120000	630997600	97000	97000	97000	96900	30
418	20250319	115900	628087900	97000	96900	97000	96900	5
419	20250319	115800	627603000	97000	96900	97000	96900	120
420	20250319	115700	615974600	96800	96900	96900	96800	5
421	20250319	115600	615490500	96800	96900	96900	96800	8
422	20250319	115500	614715400	96800	96800	96900	96800	9
423	20250319	115400	613843800	96900	97100	97100	96800	122
424	20250319	115300	602002200	97100	97100	97200	97100	18
425	20250319	115200	600253900	97100	97200	97200	97100	8
426	20250319	115100	599476400	97100	97100	97200	97100	8
427	20250319	115000	598699100	97200	97100	97200	97100	69
428	20250319	114900	591996500	97200	97200	97200	97100	11
429	20250319	114800	590927500	97200	97100	97200	97100	17
430	20250319	114700	589275500	97200	97100	97200	97100	8
431	20250319	114600	588498300	97100	97200	97200	97100	19
432	20250319	114500	586652900	97200	97100	97200	97100	9
433	20250319	114400	585778600	97200	97200	97200	97100	6
434	20250319	114300	585195500	97100	97200	97200	97100	18
435	20250319	114200	583446300	97200	97200	97200	97100	12
436	20250319	114100	582280000	97100	97200	97200	97100	7
437	20250319	114000	581600000	97100	97100	97200	97100	20
438	20250319	113900	579656400	97200	97300	97300	97100	7
439	20250319	113800	578975900	97300	97200	97300	97100	31
440	20250319	113700	575962700	97200	97300	97300	97200	24
441	20250319	113600	573627600	97400	97400	97400	97300	36
442	20250319	113500	570123700	97400	97400	97400	97100	6
443	20250319	113400	569539600	97100	97400	97400	97100	304
444	20250319	113300	539931200	97500	97400	97500	97400	11
445	20250319	113200	538859100	97500	97400	97500	97400	15
446	20250319	113100	537396700	97500	97500	97500	97400	23
447	20250319	113000	535154600	97500	97400	97500	97400	16
448	20250319	112900	533594800	97500	97400	97500	97400	11
449	20250319	112800	532522800	97400	97500	97500	97400	64
450	20250319	112700	526288100	97500	97400	97500	97400	33
451	20250319	112600	523070700	97500	97500	97500	97400	11
452	20250319	112500	521998600	97500	97500	97500	97400	11
453	20250319	112400	520926300	97500	97500	97500	97400	10
454	20250319	112300	519951700	97500	97450	97500	97400	19
455	20250319	112200	518100100	97400	97500	97500	97400	4
456	20250319	112100	517710200	97500	97300	97500	97300	105
457	20250319	112000	507482700	97300	97400	97400	97300	28
458	20250319	111900	504755700	97400	97400	97400	97300	17
459	20250319	111800	503100300	97300	97400	97400	97300	9
460	20250319	111700	502223900	97300	97300	97400	97300	5
461	20250319	111600	501737300	97400	97400	97400	97300	25
462	20250319	111500	499302700	97400	97300	97400	97300	7
463	20250319	111400	498621000	97400	97300	97400	97300	12
464	20250319	111300	497452600	97300	97400	97400	97300	19
465	20250319	111200	495602400	97200	97200	97300	97200	8
466	20250319	111100	494824300	97500	97100	97500	97100	25
467	20250319	111000	492389300	97500	97200	97500	97100	165
468	20250319	110900	476345400	97200	97100	97200	97100	11
469	20250319	110800	475276600	97100	97200	97200	97100	40
470	20250319	110700	471391200	97200	97200	97200	97100	13
471	20250319	110600	470128000	97200	97100	97200	97100	11
472	20250319	110500	469059300	97100	97200	97200	97100	2
473	20250319	110400	468865000	97200	97200	97200	97100	20
474	20250319	110300	466921400	97100	97200	97200	97100	8
475	20250319	110200	466144000	97100	97200	97200	97100	7
476	20250319	110100	465464000	97100	97100	97100	97100	3
477	20250319	110000	465172700	97000	96900	97200	96900	207
478	20250319	105900	445108700	96900	96800	96900	96800	15
479	20250319	105800	443655600	96800	96900	96900	96800	20
480	20250319	105700	441717900	96800	96900	96900	96800	18
481	20250319	105600	439974200	96900	96800	96900	96800	10
482	20250319	105500	439005400	96800	96900	96900	96800	9
483	20250319	105400	438133700	96900	96800	96900	96800	7
484	20250319	105300	437455800	96900	96900	96900	96800	9
485	20250319	105200	436583800	96800	96800	96800	96800	4
486	20250319	105100	436196600	96900	96900	96900	96800	7
487	20250319	105000	435518400	96800	96900	96900	96800	7
488	20250319	104900	434840500	96800	96300	96800	96300	42
489	20250319	104800	430781300	96300	96600	96600	96200	12
490	20250319	104700	429622900	96600	96200	96700	96200	7
491	20250319	104600	428948100	96200	96600	96600	96200	22
492	20250319	104500	426823300	96500	96600	96600	96100	239
493	20250319	104400	403745500	96600	96700	96700	96600	10
494	20250319	104300	402778600	96600	96700	96700	96600	5
495	20250319	104200	402295200	96700	96600	96700	96600	5
496	20250319	104100	401811800	96700	96600	96700	96600	4
497	20250319	104000	401425100	96700	96600	96700	96600	9
498	20250319	103900	400554900	96700	96700	96700	96600	10
499	20250319	103800	399588100	96700	96700	96700	96600	192
500	20250319	103700	381021800	96700	96700	96700	96600	7
501	20250319	103600	380345000	96700	96600	96700	96600	6
502	20250319	103500	379764900	96600	96700	96700	96600	5
503	20250319	103400	379281800	96700	96700	96700	96600	7
504	20250319	103300	378605000	96600	96700	96700	96600	7
505	20250319	103200	377928300	96700	96600	96700	96600	9
506	20250319	103100	377058400	96600	96700	96700	96600	9
507	20250319	103000	376188300	96600	96700	96700	96600	11
508	20250319	102900	375125500	96700	96600	96700	96600	9
509	20250319	102800	374255600	96600	96700	96700	96600	7
510	20250319	102700	373578800	96700	96700	96700	96600	12
511	20250319	102600	372419200	96600	96700	96700	96600	18
512	20250319	102500	370678900	96600	96600	96600	96600	3
513	20250319	102400	370389100	96700	96600	96700	96600	10
514	20250319	102300	369422200	96600	96500	96600	96500	23
515	20250319	102200	367200600	96600	96500	96600	96500	8
516	20250319	102100	366427900	96600	96600	96600	96500	10
517	20250319	102000	365462000	96600	96500	96600	96500	7
518	20250319	101900	364786400	96600	96500	96600	96500	4
519	20250319	101800	364400100	96500	96700	96700	96400	18
520	20250319	101700	362661900	96500	96600	96600	96300	129
521	20250319	101600	350210400	96700	96700	96700	96600	5
522	20250319	101500	349727000	96700	96700	96700	96600	7
523	20250319	101400	349050200	96700	96600	96700	96600	11
524	20250319	101300	347987200	96600	96900	96900	96300	27
525	20250319	101200	345376600	96700	96300	96900	96300	253
526	20250319	101100	320891100	96200	96300	96300	96200	9
527	20250319	101000	320024500	96200	96300	96300	96200	16
528	20250319	100900	318484300	96200	96300	96300	96200	2
529	20250319	100800	318291800	96300	96100	96300	96100	32
530	20250319	100700	315213400	96200	96100	96200	96100	9
531	20250319	100600	314348100	96200	96200	96200	96200	13
532	20250319	100500	313097500	96100	96200	96300	96100	46
533	20250319	100400	308675600	96200	96200	96400	96100	24
534	20250319	100300	306366700	96300	96300	96300	96200	23
535	20250319	100200	304151900	96200	96400	96400	96200	19
536	20250319	100100	302322200	96200	96300	96300	96200	11
537	20250319	100000	301263000	96400	96400	96500	96400	51
538	20250319	095900	296346000	96200	96200	96200	96200	1
539	20250319	095800	296249800	96500	96300	96500	96200	30
540	20250319	095700	293358200	96100	96100	96100	96100	1
541	20250319	095600	293262100	96400	96500	96500	96300	41
542	20250319	095500	289309700	96500	96700	96700	96500	90
543	20250319	095400	280615600	96700	96700	96700	96600	8
544	20250319	095300	279842100	96600	96700	96700	96600	2
545	20250319	095200	279648800	96500	96700	96700	96500	3
546	20250319	095100	279358900	96700	96400	96700	96100	115
547	20250319	095000	268261500	96500	96300	96600	96300	67
548	20250319	094900	261793900	96200	96200	96200	96200	2
549	20250319	094800	261601500	96200	96200	96600	96200	79
550	20250319	094700	253986300	96500	96800	96800	96500	139
551	20250319	094600	240541400	96900	96800	96900	96800	8
552	20250319	094500	239766600	96800	96800	96800	96800	1
553	20250319	094400	239669800	96900	96800	96900	96800	14
554	20250319	094300	238313300	96800	96900	96900	96800	24
555	20250319	094200	235988000	96900	97000	97000	96900	10
556	20250319	094100	235018100	96900	97000	97000	96900	16
557	20250319	094000	233467300	96900	97000	97000	96900	38
558	20250319	093900	229782600	97000	97100	97200	96900	54
559	20250319	093800	224540800	96900	96900	97100	96900	176
560	20250319	093700	207468000	96900	97000	97000	96900	23
561	20250319	093600	205237500	96900	96900	96900	96900	49
562	20250319	093500	200489400	96700	96800	96900	96700	58
563	20250319	093400	194872100	96800	96700	96800	96700	7
564	20250319	093300	194194700	96800	96800	96800	96800	5
565	20250319	093200	193710700	96800	96900	96900	96800	46
566	20250319	093100	189257100	96900	96700	96900	96700	13
567	20250319	093000	187998700	96800	96600	96800	96600	45
568	20250319	092900	183644100	96500	96500	96500	96500	1
569	20250319	092800	183547600	96800	96600	96800	96100	89
570	20250319	092700	174938000	96500	96300	96600	96300	35
571	20250319	092600	171562100	96400	96200	96400	96100	17
572	20250319	092500	169924200	96000	96000	96000	96000	1
573	20250319	092400	169828200	96600	96000	96600	96000	9
574	20250319	092300	168959400	95900	96600	96600	95900	11
575	20250319	092200	167897500	96600	96600	96600	96600	40
576	20250319	092100	164033500	96600	96600	96600	96600	1
577	20250319	092000	163936900	96700	96700	96900	95900	372
578	20250319	091900	127952100	96700	96700	96900	96700	167
579	20250319	091800	111775100	96400	96500	97000	95900	199
580	20250319	091700	92555000	96700	96700	96700	96700	10
581	20250319	091600	91588000	96700	96700	96700	96700	1
582	20250319	091500	91491300	97100	97000	97100	96800	108
583	20250319	091400	81019900	97000	96600	97000	96600	50
584	20250319	091300	76173900	96600	96100	96600	96100	166
585	20250319	091200	60158100	96000	95800	96000	95800	3
586	20250319	091100	59870300	95900	95800	95900	95800	18
587	20250319	091000	58144500	95800	95800	96000	95800	9
588	20250319	090900	57282100	95700	95700	95800	95700	21
589	20250319	090800	55271000	96600	96200	96600	96200	62
590	20250319	090700	49293000	96500	95700	96500	95700	32
591	20250319	090600	46212900	95700	95700	95700	95700	1
592	20250319	090500	46117200	96100	96000	96100	95700	19
593	20250319	090400	44293100	95600	95600	95600	95500	19
594	20250319	090300	42477100	95600	96400	96400	95600	19
595	20250319	090200	40646300	95600	95500	96500	95500	15
596	20250319	090100	39208300	95500	95500	95700	95500	10
597	20250319	090000	38251700	95500	95700	95700	95200	401