KissMeData/005180/min/candle-20250324.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250324	184500	3695327600	97500	97500	97500	97500	497
3	20250324	184400	3695327600	97500	97500	97500	97500	0
4	20250324	184300	3695327600	97500	97500	97500	97500	0
5	20250324	184200	3695327600	97500	97500	97500	97500	0
6	20250324	184100	3695327600	97500	97500	97500	97500	0
7	20250324	184000	3695327600	97500	97500	97500	97500	0
8	20250324	183900	3695327600	97500	97500	97500	97500	0
9	20250324	183800	3695327600	97500	97500	97500	97500	0
10	20250324	183700	3695327600	97500	97500	97500	97500	0
11	20250324	183600	3695327600	97500	97500	97500	97500	0
12	20250324	183500	3695327600	97500	97500	97500	97500	0
13	20250324	183400	3695327600	97500	97500	97500	97500	0
14	20250324	183300	3695327600	97500	97500	97500	97500	0
15	20250324	183200	3695327600	97500	97500	97500	97500	0
16	20250324	183100	3695327600	97500	97500	97500	97500	0
17	20250324	183000	3695327600	97500	97500	97500	97500	0
18	20250324	182900	3695327600	97500	97500	97500	97500	0
19	20250324	182800	3695327600	97500	97500	97500	97500	0
20	20250324	182700	3695327600	97500	97500	97500	97500	0
21	20250324	182600	3695327600	97500	97500	97500	97500	0
22	20250324	182500	3695327600	97500	97500	97500	97500	0
23	20250324	182400	3695327600	97500	97500	97500	97500	0
24	20250324	182300	3695327600	97500	97500	97500	97500	0
25	20250324	182200	3695327600	97500	97500	97500	97500	0
26	20250324	182100	3695327600	97500	97500	97500	97500	0
27	20250324	182000	3695327600	97500	97500	97500	97500	0
28	20250324	181900	3695327600	97500	97500	97500	97500	0
29	20250324	181800	3695327600	97500	97500	97500	97500	0
30	20250324	181700	3695327600	97500	97500	97500	97500	0
31	20250324	181600	3695327600	97500	97500	97500	97500	0
32	20250324	181500	3695327600	97500	97500	97500	97500	497
33	20250324	181400	3695327600	97500	97500	97500	97500	0
34	20250324	181300	3695327600	97500	97500	97500	97500	0
35	20250324	181200	3695327600	97500	97500	97500	97500	0
36	20250324	181100	3695327600	97500	97500	97500	97500	0
37	20250324	181000	3695327600	97500	97500	97500	97500	0
38	20250324	180900	3695327600	97500	97500	97500	97500	0
39	20250324	180800	3695327600	97500	97500	97500	97500	0
40	20250324	180700	3695327600	97500	97500	97500	97500	0
41	20250324	180600	3695327600	97500	97500	97500	97500	0
42	20250324	180500	3695327600	97500	97500	97500	97500	0
43	20250324	180400	3695327600	97500	97500	97500	97500	0
44	20250324	180300	3695327600	97500	97500	97500	97500	0
45	20250324	180200	3695327600	97500	97500	97500	97500	0
46	20250324	180100	3695327600	97500	97500	97500	97500	0
47	20250324	180000	3695327600	97500	97500	97500	97500	0
48	20250324	175900	3695327600	97500	97500	97500	97500	0
49	20250324	175800	3695327600	97500	97500	97500	97500	0
50	20250324	175700	3695327600	97500	97500	97500	97500	0
51	20250324	175600	3695327600	97500	97500	97500	97500	0
52	20250324	175500	3695327600	97500	97500	97500	97500	0
53	20250324	175400	3695327600	97500	97500	97500	97500	0
54	20250324	175300	3695327600	97500	97500	97500	97500	0
55	20250324	175200	3695327600	97500	97500	97500	97500	0
56	20250324	175100	3695327600	97500	97500	97500	97500	0
57	20250324	175000	3695327600	97500	97500	97500	97500	0
58	20250324	174900	3695327600	97500	97500	97500	97500	0
59	20250324	174800	3695327600	97500	97500	97500	97500	0
60	20250324	174700	3695327600	97500	97500	97500	97500	0
61	20250324	174600	3695327600	97500	97500	97500	97500	0
62	20250324	174500	3695327600	97500	97500	97500	97500	497
63	20250324	174400	3695327600	97500	97500	97500	97500	0
64	20250324	174300	3695327600	97500	97500	97500	97500	0
65	20250324	174200	3695327600	97500	97500	97500	97500	0
66	20250324	174100	3695327600	97500	97500	97500	97500	0
67	20250324	174000	3695327600	97500	97500	97500	97500	0
68	20250324	173900	3695327600	97500	97500	97500	97500	0
69	20250324	173800	3695327600	97500	97500	97500	97500	0
70	20250324	173700	3695327600	97500	97500	97500	97500	0
71	20250324	173600	3695327600	97500	97500	97500	97500	0
72	20250324	173500	3695327600	97500	97500	97500	97500	0
73	20250324	173400	3695327600	97500	97500	97500	97500	0
74	20250324	173300	3695327600	97500	97500	97500	97500	0
75	20250324	173200	3695327600	97500	97500	97500	97500	0
76	20250324	173100	3695327600	97500	97500	97500	97500	0
77	20250324	173000	3695327600	97500	97500	97500	97500	0
78	20250324	172900	3695327600	97500	97500	97500	97500	0
79	20250324	172800	3695327600	97500	97500	97500	97500	0
80	20250324	172700	3695327600	97500	97500	97500	97500	0
81	20250324	172600	3695327600	97500	97500	97500	97500	0
82	20250324	172500	3695327600	97500	97500	97500	97500	0
83	20250324	172400	3695327600	97500	97500	97500	97500	0
84	20250324	172300	3695327600	97500	97500	97500	97500	0
85	20250324	172200	3695327600	97500	97500	97500	97500	0
86	20250324	172100	3695327600	97500	97500	97500	97500	0
87	20250324	172000	3695327600	97500	97500	97500	97500	0
88	20250324	171900	3695327600	97500	97500	97500	97500	0
89	20250324	171800	3695327600	97500	97500	97500	97500	0
90	20250324	171700	3695327600	97500	97500	97500	97500	0
91	20250324	171600	3695327600	97500	97500	97500	97500	0
92	20250324	171500	3695327600	97500	97500	97500	97500	497
93	20250324	171400	3695327600	97500	97500	97500	97500	0
94	20250324	171300	3695327600	97500	97500	97500	97500	0
95	20250324	171200	3695327600	97500	97500	97500	97500	0
96	20250324	171100	3695327600	97500	97500	97500	97500	0
97	20250324	171000	3695327600	97500	97500	97500	97500	0
98	20250324	170900	3695327600	97500	97500	97500	97500	0
99	20250324	170800	3695327600	97500	97500	97500	97500	0
100	20250324	170700	3695327600	97500	97500	97500	97500	0
101	20250324	170600	3695327600	97500	97500	97500	97500	0
102	20250324	170500	3695327600	97500	97500	97500	97500	0
103	20250324	170400	3695327600	97500	97500	97500	97500	0
104	20250324	170300	3695327600	97500	97500	97500	97500	0
105	20250324	170200	3695327600	97500	97500	97500	97500	0
106	20250324	170100	3695327600	97500	97500	97500	97500	0
107	20250324	170000	3695327600	97500	97500	97500	97500	0
108	20250324	165900	3695327600	97500	97500	97500	97500	0
109	20250324	165800	3695327600	97500	97500	97500	97500	0
110	20250324	165700	3695327600	97500	97500	97500	97500	0
111	20250324	165600	3695327600	97500	97500	97500	97500	0
112	20250324	165500	3695327600	97500	97500	97500	97500	0
113	20250324	165400	3695327600	97500	97500	97500	97500	0
114	20250324	165300	3695327600	97500	97500	97500	97500	0
115	20250324	165200	3695327600	97500	97500	97500	97500	0
116	20250324	165100	3695327600	97500	97500	97500	97500	0
117	20250324	165000	3695327600	97500	97500	97500	97500	0
118	20250324	164900	3695327600	97500	97500	97500	97500	0
119	20250324	164800	3695327600	97500	97500	97500	97500	0
120	20250324	164700	3695327600	97500	97500	97500	97500	0
121	20250324	164600	3695327600	97500	97500	97500	97500	0
122	20250324	164500	3695327600	97500	97500	97500	97500	497
123	20250324	164400	3695327600	97500	97500	97500	97500	0
124	20250324	164300	3695327600	97500	97500	97500	97500	0
125	20250324	164200	3695327600	97500	97500	97500	97500	0
126	20250324	164100	3695327600	97500	97500	97500	97500	0
127	20250324	164000	3695327600	97500	97500	97500	97500	0
128	20250324	163900	3695327600	97500	97500	97500	97500	0
129	20250324	163800	3695327600	97500	97500	97500	97500	0
130	20250324	163700	3695327600	97500	97500	97500	97500	0
131	20250324	163600	3695327600	97500	97500	97500	97500	0
132	20250324	163500	3695327600	97500	97500	97500	97500	0
133	20250324	163400	3695327600	97500	97500	97500	97500	0
134	20250324	163300	3695327600	97500	97500	97500	97500	0
135	20250324	163200	3695327600	97500	97500	97500	97500	0
136	20250324	163100	3695327600	97500	97500	97500	97500	0
137	20250324	163000	3695327600	97500	97500	97500	97500	0
138	20250324	162900	3695327600	97500	97500	97500	97500	0
139	20250324	162800	3695327600	97500	97500	97500	97500	0
140	20250324	162700	3695327600	97500	97500	97500	97500	0
141	20250324	162600	3695327600	97500	97500	97500	97500	0
142	20250324	162500	3695327600	97500	97500	97500	97500	0
143	20250324	162400	3695327600	97500	97500	97500	97500	0
144	20250324	162300	3695327600	97500	97500	97500	97500	0
145	20250324	162200	3695327600	97500	97500	97500	97500	0
146	20250324	162100	3695327600	97500	97500	97500	97500	0
147	20250324	162000	3695327600	97500	97500	97500	97500	0
148	20250324	161900	3695327600	97500	97500	97500	97500	0
149	20250324	161800	3695327600	97500	97500	97500	97500	0
150	20250324	161700	3695327600	97500	97500	97500	97500	0
151	20250324	161600	3695327600	97500	97500	97500	97500	0
152	20250324	161500	3695327600	97500	97500	97500	97500	497
153	20250324	161400	3695327600	97500	97500	97500	97500	0
154	20250324	161300	3695327600	97500	97500	97500	97500	0
155	20250324	161200	3695327600	97500	97500	97500	97500	0
156	20250324	161100	3695327600	97500	97500	97500	97500	0
157	20250324	161000	3695327600	97500	97500	97500	97500	0
158	20250324	160900	3695327600	97500	97500	97500	97500	0
159	20250324	160800	3695327600	97500	97500	97500	97500	0
160	20250324	160700	3695327600	97500	97500	97500	97500	0
161	20250324	160600	3695327600	97500	97500	97500	97500	0
162	20250324	160500	3695327600	97500	97500	97500	97500	0
163	20250324	160400	3695327600	97500	97500	97500	97500	0
164	20250324	160300	3695327600	97500	97500	97500	97500	0
165	20250324	160200	3695327600	97500	97500	97500	97500	0
166	20250324	160100	3695327600	97500	97500	97500	97500	0
167	20250324	160000	3695327600	97500	97500	97500	97500	0
168	20250324	155900	3695327600	97500	97500	97500	97500	0
169	20250324	155800	3695327600	97500	97500	97500	97500	0
170	20250324	155700	3695327600	97500	97500	97500	97500	0
171	20250324	155600	3695327600	97500	97500	97500	97500	0
172	20250324	155500	3695327600	97500	97500	97500	97500	0
173	20250324	155400	3695327600	97500	97500	97500	97500	0
174	20250324	155300	3695327600	97500	97500	97500	97500	0
175	20250324	155200	3695327600	97500	97500	97500	97500	0
176	20250324	155100	3695327600	97500	97500	97500	97500	0
177	20250324	155000	3695327600	97500	97500	97500	97500	0
178	20250324	154900	3695327600	97500	97500	97500	97500	0
179	20250324	154800	3695327600	97500	97500	97500	97500	0
180	20250324	154700	3695327600	97500	97500	97500	97500	0
181	20250324	154600	3695327600	97500	97500	97500	97500	0
182	20250324	154500	3695327600	97500	97500	97500	97500	497
183	20250324	154400	3695327600	97500	97500	97500	97500	0
184	20250324	154300	3695327600	97500	97500	97500	97500	0
185	20250324	154200	3695327600	97500	97500	97500	97500	0
186	20250324	154100	3695327600	97500	97500	97500	97500	0
187	20250324	154000	3695327600	97500	97500	97500	97500	0
188	20250324	153900	3695327600	97500	97500	97500	97500	0
189	20250324	153800	3695327600	97500	97500	97500	97500	0
190	20250324	153700	3695327600	97500	97500	97500	97500	0
191	20250324	153600	3695327600	97500	97500	97500	97500	0
192	20250324	153500	3695327600	97500	97500	97500	97500	0
193	20250324	153400	3695327600	97500	97500	97500	97500	0
194	20250324	153300	3695327600	97500	97500	97500	97500	0
195	20250324	153200	3695327600	97500	97500	97500	97500	0
196	20250324	153100	3695327600	97500	97500	97500	97500	0
197	20250324	153000	3695327600	97500	97500	97500	97500	497
198	20250324	152900	3646870100	97400	97400	97400	97400	0
199	20250324	152800	3646870100	97400	97400	97400	97400	0
200	20250324	152700	3646870100	97400	97400	97400	97400	0
201	20250324	152600	3646870100	97400	97400	97400	97400	0
202	20250324	152500	3646870100	97400	97400	97400	97400	0
203	20250324	152400	3646870100	97400	97400	97400	97400	0
204	20250324	152300	3646870100	97400	97400	97400	97400	0
205	20250324	152200	3646870100	97400	97400	97400	97400	0
206	20250324	152100	3646870100	97400	97400	97400	97400	0
207	20250324	152000	3646870100	97400	97400	97400	97400	0
208	20250324	151900	3646870100	97400	97400	97500	97400	90
209	20250324	151800	3638104000	97400	97400	97400	97400	1
210	20250324	151700	3638006600	97400	97500	97500	97400	37
211	20250324	151600	3634402300	97500	97500	97600	97400	37
212	20250324	151500	3630796700	97500	97500	97500	97500	487
213	20250324	151400	3583314200	97500	97600	97600	97500	11
214	20250324	151300	3582241300	97500	97600	97600	97500	3
215	20250324	151200	3581948600	97600	97700	97700	97600	29
216	20250324	151100	3579117400	97600	97700	97700	97600	55
217	20250324	151000	3573745100	97700	97800	97900	97600	85
218	20250324	150900	3565439600	97600	97600	97900	97500	143
219	20250324	150800	3551468400	97600	97700	97700	97600	23
220	20250324	150700	3549222100	97700	97700	97700	97700	8
221	20250324	150600	3548440500	97700	97700	97900	97600	61
222	20250324	150500	3542474700	97600	97700	97700	97600	10
223	20250324	150400	3541497800	97800	97600	97800	97600	115
224	20250324	150300	3530252600	97600	97800	97800	97600	46
225	20250324	150200	3525754600	97600	97700	97700	97600	19
226	20250324	150100	3523899300	97600	97600	97600	97600	47
227	20250324	150000	3519312100	97600	97700	97800	97600	175
228	20250324	145900	3502222500	97600	97600	97700	97600	82
229	20250324	145800	3494217100	97700	97600	97800	97600	14
230	20250324	145700	3492849500	97600	97600	97800	97600	115
231	20250324	145600	3481621000	97600	97600	97700	97600	11
232	20250324	145500	3480547000	97600	97700	97700	97600	256
233	20250324	145400	3455560200	97600	97700	97900	97600	121
234	20250324	145300	3443735700	97700	97700	97700	97700	23
235	20250324	145200	3441488600	97700	97700	97800	97600	28
236	20250324	145100	3438753100	97800	97700	97900	97700	49
237	20250324	145000	3433962400	97700	97600	97800	97600	19
238	20250324	144900	3432106700	97600	97600	97600	97600	16
239	20250324	144800	3430545100	97600	97700	97900	97600	66
240	20250324	144700	3424087800	97700	97700	97700	97700	16
241	20250324	144600	3422524600	97700	97600	97800	97600	61
242	20250324	144500	3416564900	97700	97600	98000	97600	101
243	20250324	144400	3406693000	97600	97600	97700	97600	18
244	20250324	144300	3404935500	97600	97600	97600	97600	63
245	20250324	144200	3398786700	97700	97600	97700	97600	86
246	20250324	144100	3390385100	97600	97600	97600	97600	10
247	20250324	144000	3389409100	97600	97600	97700	97600	9
248	20250324	143900	3388530300	97600	97700	97700	97600	119
249	20250324	143800	3376904700	97700	97600	97700	97600	10
250	20250324	143700	3375928300	97700	97700	97700	97600	61
251	20250324	143600	3369969000	97900	97700	97900	97700	219
252	20250324	143500	3348571900	97600	97700	97700	97600	161
253	20250324	143400	3332847200	97700	97800	97900	97700	25
254	20250324	143300	3330402000	97800	97800	98000	97700	153
255	20250324	143200	3315411300	97900	97700	97900	97700	100
256	20250324	143100	3305631400	97700	97700	97700	97700	2
257	20250324	143000	3305436000	97700	97600	97900	97600	71
258	20250324	142900	3298498800	97700	97600	97700	97600	8
259	20250324	142800	3297717900	97700	97700	97700	97600	326
260	20250324	142700	3265867800	97700	97900	98000	97700	60
261	20250324	142600	3259990400	97800	97700	97800	97700	24
262	20250324	142500	3257644500	97700	98000	98000	97700	17
263	20250324	142400	3255982400	98000	97800	98000	97800	57
264	20250324	142300	3250402200	97700	97900	97900	97700	17
265	20250324	142200	3248740500	97700	97700	97700	97700	18
266	20250324	142100	3246981900	97900	97800	97900	97800	51
267	20250324	142000	3241991200	97700	97800	97800	97700	33
268	20250324	141900	3238765100	98000	98000	98000	97700	17
269	20250324	141800	3237101500	98000	97900	98000	97800	77
270	20250324	141700	3229562500	97900	97900	97900	97700	49
271	20250324	141600	3224769400	97700	97700	97700	97700	6
272	20250324	141500	3224183200	97900	97700	97900	97700	94
273	20250324	141400	3214982800	97700	97900	97900	97700	6
274	20250324	141300	3214396200	97700	97900	97900	97700	12
275	20250324	141200	3213222800	97900	97700	97900	97700	72
276	20250324	141100	3206178200	97900	97700	97900	97700	8
277	20250324	141000	3205395800	97700	97900	97900	97700	9
278	20250324	140900	3204516300	97900	97700	97900	97700	169
279	20250324	140800	3187995800	97700	97800	97800	97700	6
280	20250324	140700	3187409100	97700	97800	97900	97700	13
281	20250324	140600	3186137700	97900	97700	97900	97700	76
282	20250324	140500	3178702500	97800	97800	97800	97600	38
283	20250324	140400	3174990400	97700	97800	97800	97700	12
284	20250324	140300	3173817900	97700	97800	98000	97700	72
285	20250324	140200	3166774600	97700	97600	97700	97600	11
286	20250324	140100	3165700500	97600	97700	97700	97600	13
287	20250324	140000	3164430500	97700	97700	98000	97700	71
288	20250324	135900	3157480600	97600	97600	97700	97600	11
289	20250324	135800	3156406600	97600	97600	97600	97600	9
290	20250324	135700	3155528200	97600	97600	97800	97600	67
291	20250324	135600	3148981500	97500	97500	97500	97500	7
292	20250324	135500	3148299000	97600	97700	97700	97500	6
293	20250324	135400	3147713400	97500	97600	97800	97500	69
294	20250324	135300	3140970200	97600	97400	97600	97400	42
295	20250324	135200	3136875000	97400	97400	97500	97400	19
296	20250324	135100	3135023400	97400	97400	97700	97400	80
297	20250324	135000	3127219600	97400	97400	97400	97400	19
298	20250324	134900	3125369000	97400	97500	97700	97400	57
299	20250324	134800	3119811550	97400	97500	97700	97400	50
300	20250324	134700	3114927750	97600	97500	97600	97400	32
301	20250324	134600	3111806750	97400	97400	97400	97400	7
302	20250324	134500	3111124950	97500	97500	97600	97400	66
303	20250324	134400	3104687950	97400	97400	97400	97400	16
304	20250324	134300	3103129550	97400	97500	97500	97400	17
305	20250324	134200	3101473250	97400	97400	97700	97400	84
306	20250324	134100	3093278150	97300	97300	97400	97300	13
307	20250324	134000	3092012850	97300	97500	97500	97300	129
308	20250324	133900	3079448650	97500	97400	97700	97400	63
309	20250324	133800	3073300850	97400	97400	97400	97400	27
310	20250324	133700	3070671050	97500	97400	97500	97400	38
311	20250324	133600	3066967350	97400	97500	97500	97400	74
312	20250324	133500	3059753850	97500	97400	97500	97400	47
313	20250324	133400	3055171650	97400	97600	97600	97400	10
314	20250324	133300	3054196850	97600	97400	97600	97400	26
315	20250324	133200	3051661150	97400	97600	97600	97400	40
316	20250324	133100	3047757550	97400	97500	97500	97400	115
317	20250324	133000	3036545650	97500	97700	97700	97500	26
318	20250324	132900	3034006450	97600	97700	97700	97600	72
319	20250324	132800	3026978950	97700	97800	97800	97700	7
320	20250324	132700	3026294650	97600	97700	97800	97600	95
321	20250324	132600	3017013150	97600	97700	97700	97600	151
322	20250324	132500	3002274350	97700	97700	97800	97700	40
323	20250324	132400	2998366150	97700	97700	97700	97600	78
324	20250324	132300	2990747250	97600	97700	97700	97600	39
325	20250324	132200	2986937850	97700	97700	97700	97600	67
326	20250324	132100	2980392150	97700	97700	97700	97600	36
327	20250324	132000	2976876150	97700	97600	97700	97600	24
328	20250324	131900	2974532150	97600	97600	97600	97500	44
329	20250324	131800	2970240850	97700	97650	97700	97500	70
330	20250324	131700	2963403500	97600	97700	97700	97500	48
331	20250324	131600	2958716100	97700	97600	97700	97600	30
332	20250324	131500	2955785800	97600	97700	97700	97500	21
333	20250324	131400	2953735500	97700	97700	97700	97600	52
334	20250324	131300	2948656100	97700	97600	97700	97600	68
335	20250324	131200	2942013100	97700	97600	97700	97600	124
336	20250324	131100	2929902200	97600	97700	97700	97500	19
337	20250324	131000	2928048100	97700	97600	97700	97600	19
338	20250324	130900	2926192400	97600	97600	97700	97600	20
339	20250324	130800	2924239600	97600	97400	97600	97400	23
340	20250324	130700	2921996600	97700	97500	97700	97400	71
341	20250324	130600	2915068400	97500	97500	97600	97500	30
342	20250324	130500	2912141700	97500	97500	97500	97400	25
343	20250324	130400	2909704800	97500	97400	97600	97400	23
344	20250324	130300	2907461800	97600	97500	97600	97500	35
345	20250324	130200	2904046400	97600	97600	97600	97500	264
346	20250324	130100	2878303700	97600	97600	97700	97500	29
347	20250324	130000	2875474100	97700	97700	97700	97600	37
348	20250324	125900	2871859800	97700	97600	97700	97600	29
349	20250324	125800	2869028200	97700	97700	97700	97600	43
350	20250324	125700	2864829800	97600	97700	97700	97400	28
351	20250324	125600	2862097300	97700	97600	97700	97400	23
352	20250324	125500	2859851000	97400	97500	97600	97400	78
353	20250324	125400	2852245500	97700	97600	97700	97500	43
354	20250324	125300	2848047300	97600	97500	97600	97500	14
355	20250324	125200	2846681100	97500	97600	97600	97500	31
356	20250324	125100	2843656800	97600	97600	97600	97400	28
357	20250324	125000	2840925200	97400	97400	97600	97400	28
358	20250324	124900	2838194500	97600	97600	97600	97400	56
359	20250324	124800	2832730800	97600	97500	97600	97500	95
360	20250324	124700	2823462100	97500	97400	97500	97400	21
361	20250324	124600	2821415500	97500	97600	97600	97400	33
362	20250324	124500	2818198800	97600	97600	97600	97400	36
363	20250324	124400	2814686800	97600	97600	97600	97300	38
364	20250324	124300	2810984500	97500	97600	97600	97500	21
365	20250324	124200	2808936600	97300	97500	97500	97300	91
366	20250324	124100	2800070500	97400	97400	97400	97300	20
367	20250324	124000	2798122600	97500	97500	97500	97500	13
368	20250324	123900	2796855100	97300	97600	97600	97300	38
369	20250324	123800	2793149000	97300	97400	97600	97300	33
370	20250324	123700	2789933000	97500	97300	97600	97300	22
371	20250324	123600	2787788800	97600	97600	97600	97300	31
372	20250324	123500	2784763500	97300	97400	97600	97300	206
373	20250324	123400	2764712600	97400	97400	97400	97300	10
374	20250324	123300	2763739100	97600	97500	97600	97300	31
375	20250324	123200	2760714200	97300	97300	97600	97300	25
376	20250324	123100	2758277500	97500	97500	97500	97300	45
377	20250324	123000	2753893800	97600	97400	97600	97400	39
378	20250324	122900	2750089600	97400	97500	97600	97400	33
379	20250324	122800	2746871400	97500	97300	97500	97300	21
380	20250324	122700	2744825500	97300	97300	97500	97300	43
381	20250324	122600	2740634900	97500	97500	97500	97300	24
382	20250324	122500	2738295100	97500	97300	97500	97300	24
383	20250324	122400	2735957100	97300	97500	97500	97300	38
384	20250324	122300	2732254900	97500	97500	97500	97500	16
385	20250324	122200	2730694900	97500	97500	97500	97300	23
386	20250324	122100	2728453800	97500	97600	97600	97200	37
387	20250324	122000	2724847000	97300	97300	97500	97300	93
388	20250324	121900	2715795600	97300	97300	97500	97300	54
389	20250324	121800	2710535500	97400	97300	97400	97300	42
390	20250324	121700	2706446000	97300	97400	97400	97300	17
391	20250324	121600	2704790300	97300	97300	97400	97300	20
392	20250324	121500	2702843000	97400	97400	97400	97300	40
393	20250324	121400	2698948100	97400	97300	97400	97300	20
394	20250324	121300	2697000800	97500	97500	97500	97300	49
395	20250324	121200	2692225100	97500	97600	97600	97400	43
396	20250324	121100	2688030200	97500	97400	97500	97400	102
397	20250324	121000	2678086000	97500	97300	97500	97300	10
398	20250324	120900	2677112400	97300	97400	97500	97300	54
399	20250324	120800	2671851800	97500	97300	97500	97300	21
400	20250324	120700	2669807200	97300	97400	97500	97300	26
401	20250324	120600	2667273700	97500	97500	97500	97400	38
402	20250324	120500	2663569400	97400	97400	97400	97300	43
403	20250324	120400	2659382600	97400	97300	97400	97300	17
404	20250324	120300	2657726900	97300	97300	97400	97200	29
405	20250324	120200	2654904000	97400	97300	97400	97200	80
406	20250324	120100	2647120200	97400	97400	97400	97300	24
407	20250324	120000	2644783200	97400	97400	97400	97400	28
408	20250324	115900	2642056000	97300	97200	97400	97200	20
409	20250324	115800	2640109600	97300	97200	97300	97200	18
410	20250324	115700	2638358800	97400	97300	97400	97200	30
411	20250324	115600	2635437200	97300	97400	97400	97200	18
412	20250324	115500	2633685500	97200	97200	97400	97200	22
413	20250324	115400	2631544300	97400	97300	97400	97300	65
414	20250324	115300	2625214300	97200	97400	97400	97200	43
415	20250324	115200	2621032300	97200	97200	97400	97200	24
416	20250324	115100	2618696500	97400	97200	97500	97200	35
417	20250324	115000	2615288000	97200	97300	97400	97200	66
418	20250324	114900	2608864500	97300	97200	97300	97200	18
419	20250324	114800	2607113900	97400	97300	97400	97200	45
420	20250324	114700	2602735500	97200	97300	97300	97200	74
421	20250324	114600	2595535400	97300	97400	97500	97300	54
422	20250324	114500	2590274800	97500	97500	97700	97500	218
423	20250324	114400	2569014500	97500	97600	97700	97500	21
424	20250324	114300	2566963400	97500	97500	97600	97500	27
425	20250324	114200	2564329600	97700	97500	97800	97500	51
426	20250324	114100	2559348900	97700	97700	97700	97700	14
427	20250324	114000	2557981100	97500	97600	97700	97500	37
428	20250324	113900	2554368900	97500	97600	97700	97500	34
429	20250324	113800	2551049000	97500	97500	97600	97400	40
430	20250324	113700	2547148700	97500	97600	97700	97500	20
431	20250324	113600	2545196900	97500	97600	97600	97500	32
432	20250324	113500	2542074700	97500	97400	97600	97400	22
433	20250324	113400	2539930300	97400	97400	97600	97400	20
434	20250324	113300	2537979000	97400	97600	97600	97400	33
435	20250324	113200	2534759400	97600	97500	97600	97400	46
436	20250324	113100	2530273300	97500	97200	97500	97200	10
437	20250324	113000	2529299400	97200	97500	97500	97200	41
438	20250324	112900	2525303800	97500	97300	97500	97200	21
439	20250324	112800	2523258600	97300	97400	97500	97300	225
440	20250324	112700	2501364100	97400	97500	97600	97400	35
441	20250324	112600	2497952200	97300	97400	97400	97300	118
442	20250324	112500	2486464100	97500	97400	97500	97300	122
443	20250324	112400	2474574300	97400	97300	97400	97200	37
444	20250324	112300	2470973900	97300	97200	97300	97200	32
445	20250324	112200	2467862200	97100	97200	97300	97100	29
446	20250324	112100	2465041900	97300	97300	97300	97200	24
447	20250324	112000	2462707500	97200	97200	97300	97100	37
448	20250324	111900	2459110600	97200	97000	97300	97000	192
449	20250324	111800	2440483700	97200	97200	97400	97000	473
450	20250324	111700	2394536900	97200	97300	97400	97200	237
451	20250324	111600	2371475500	97300	97500	97500	97300	246
452	20250324	111500	2347514900	97500	97400	97600	97400	40
453	20250324	111400	2343614300	97400	97400	97600	97400	30
454	20250324	111300	2340689700	97500	97500	97600	97400	48
455	20250324	111200	2336010200	97500	97500	97600	97400	44
456	20250324	111100	2331718500	97600	97500	97600	97400	19
457	20250324	111000	2329864600	97600	97500	97600	97400	101
458	20250324	110900	2320015800	97500	97700	97700	97400	36
459	20250324	110800	2316501500	97700	97500	97700	97400	52
460	20250324	110700	2311429600	97500	97500	97500	97400	36
461	20250324	110600	2307919700	97700	97800	97800	97500	41
462	20250324	110500	2303913900	97500	97800	97800	97500	53
463	20250324	110400	2298738300	97500	97600	97600	97500	28
464	20250324	110300	2296007300	97600	97400	97800	97400	34
465	20250324	110200	2292685500	97400	97500	97600	97400	93
466	20250324	110100	2283618100	97500	97600	97700	97500	139
467	20250324	110000	2270056300	97500	97800	97800	97400	155
468	20250324	105900	2254936900	97800	97500	97800	97500	49
469	20250324	105800	2250154200	97900	97500	97900	97500	29
470	20250324	105700	2247323500	97500	97600	97700	97500	105
471	20250324	105600	2237067100	97600	97500	97600	97500	20
472	20250324	105500	2235115700	97600	97700	97900	97600	77
473	20250324	105400	2227595600	97700	97700	97700	97700	82
474	20250324	105300	2219584200	97600	97600	97700	97600	31
475	20250324	105200	2216557000	97600	97700	97700	97600	295
476	20250324	105100	2187754300	97700	97800	98000	97700	47
477	20250324	105000	2183156000	97700	97900	98000	97700	66
478	20250324	104900	2176703700	97900	97600	98000	97600	27
479	20250324	104800	2174061800	97700	97700	98000	97700	41
480	20250324	104700	2170047800	97700	97600	98000	97600	64
481	20250324	104600	2163792100	98000	97500	98000	97500	39
482	20250324	104500	2159983100	97500	97600	97900	97500	60
483	20250324	104400	2154120200	97600	97600	97900	97600	45
484	20250324	104300	2149721600	97600	97700	98000	97600	49
485	20250324	104200	2144931800	98000	97800	98000	97500	87
486	20250324	104100	2136413400	97400	97900	97900	97400	23
487	20250324	104000	2134165100	97700	97700	97700	97400	120
488	20250324	103900	2122443200	97600	97500	97600	97500	52
489	20250324	103800	2117368600	97500	97500	97700	97200	441
490	20250324	103700	2074430600	97500	97900	98000	97500	30
491	20250324	103600	2071498800	98000	97700	98000	97500	333
492	20250324	103500	2039008900	98000	97900	98000	97900	16
493	20250324	103400	2037442100	97600	97900	98000	97600	114
494	20250324	103300	2026304600	97900	98000	98000	97900	38
495	20250324	103200	2022582600	97900	97900	98000	97900	17
496	20250324	103100	2020918200	97900	98000	98000	97900	69
497	20250324	103000	2014162400	98100	98000	98100	98000	41
498	20250324	102900	2010142400	98000	97900	98000	97900	34
499	20250324	102800	2006812800	97900	97600	98000	97500	20
500	20250324	102700	2004858200	97500	97900	98000	97500	345
501	20250324	102600	1971123300	97900	98000	98000	97900	43
502	20250324	102500	1966912500	98000	97900	98000	97900	24
503	20250324	102400	1964562400	98000	97900	98000	97900	67
504	20250324	102300	1957999700	97900	97600	97900	97600	20
505	20250324	102200	1956043400	97600	97700	97700	97600	154
506	20250324	102100	1941009700	98000	98000	98000	97700	26
507	20250324	102000	1938463200	98000	98000	98000	97700	59
508	20250324	101900	1932695300	98000	98000	98100	97800	105
509	20250324	101800	1922416400	98000	98000	98100	97900	51
510	20250324	101700	1917419300	98000	98000	98000	98000	4
511	20250324	101600	1917027300	98100	98100	98100	98000	160
512	20250324	101500	1901345700	98100	98000	98100	98000	226
513	20250324	101400	1879197300	98000	98000	98000	97900	124
514	20250324	101300	1867057000	98000	98000	98100	98000	595
515	20250324	101200	1808746700	97900	97900	97900	97900	166
516	20250324	101100	1792495300	97800	97800	97800	97800	1
517	20250324	101000	1792397500	97800	97700	97800	97700	40
518	20250324	100900	1788486100	97800	97700	97800	97700	45
519	20250324	100800	1784086200	97700	97700	97700	97700	11
520	20250324	100700	1783011500	97700	97700	97700	97600	16
521	20250324	100600	1781448900	97700	97700	97700	97700	19
522	20250324	100500	1779592600	97700	97500	97700	97500	13
523	20250324	100400	1778324500	97600	97600	97600	97600	5
524	20250324	100300	1777836500	97700	97600	97700	97600	23
525	20250324	100200	1775590600	97500	97500	97500	97500	3
526	20250324	100100	1775298100	97500	97600	97600	97400	76
527	20250324	100000	1767894700	97500	97500	97500	97400	92
528	20250324	095900	1758924900	97500	97500	97500	97500	1
529	20250324	095800	1758827400	97500	97300	97500	97300	19
530	20250324	095700	1756976900	97300	97800	97800	97300	1261
531	20250324	095600	1633948400	97800	97700	97800	97700	9
532	20250324	095500	1633069000	97800	97800	97800	97800	14
533	20250324	095400	1631699800	97900	97900	97900	97800	30
534	20250324	095300	1628763300	97900	97700	97900	97600	36
535	20250324	095200	1625248000	97700	97800	97850	97700	44
536	20250324	095100	1620947400	97800	97900	97900	97800	19
537	20250324	095000	1619087400	97800	97700	97900	97700	37
538	20250324	094900	1615471400	97900	97900	97900	97900	12
539	20250324	094800	1614296600	97800	97900	97900	97800	21
540	20250324	094700	1612241200	97900	97700	97900	97600	82
541	20250324	094600	1604221200	97900	97900	97900	97900	4
542	20250324	094500	1603829600	97800	98000	98000	97700	197
543	20250324	094400	1584570500	98000	97900	98000	97900	248
544	20250324	094300	1560267100	97900	97900	97900	97900	13
545	20250324	094200	1558994400	97600	97800	97900	97600	636
546	20250324	094100	1496791200	97700	97800	97800	97700	3
547	20250324	094000	1496497900	97700	97600	97700	97600	123
548	20250324	093900	1484486400	97600	97700	97700	97600	90
549	20250324	093800	1475696100	97700	97700	97700	97700	4
550	20250324	093700	1475305300	97700	97500	97700	97500	346
551	20250324	093600	1441504300	97500	97600	97700	97500	351
552	20250324	093500	1407256500	97700	97700	97700	97600	72
553	20250324	093400	1400222200	97700	97900	97900	97700	49
554	20250324	093300	1395426300	97900	97600	98000	97600	37
555	20250324	093200	1391804200	97900	97700	97900	97600	580
556	20250324	093100	1335063400	97800	97600	97800	97600	211
557	20250324	093000	1314429300	97700	97500	97800	97500	29
558	20250324	092900	1311596750	97500	97500	97700	97500	35
559	20250324	092800	1308183850	97500	97500	97700	97500	127
560	20250324	092700	1295798150	97500	97500	97800	97500	105
561	20250324	092600	1285553150	97400	97400	97400	97400	18
562	20250324	092500	1283799950	97400	97200	97500	97200	65
563	20250324	092400	1277470350	97200	97300	97400	97200	253
564	20250324	092300	1252874550	97300	97300	97300	97200	90
565	20250324	092200	1244119550	97300	97400	97400	97300	44
566	20250324	092100	1239834850	97400	97150	97500	97000	550
567	20250324	092000	1186424500	97100	97500	97500	97100	65
568	20250324	091900	1180103600	97500	97000	97500	96900	518
569	20250324	091800	1129830600	97100	97200	97200	97100	267
570	20250324	091700	1103899700	97100	97700	97800	97100	1536
571	20250324	091600	954306000	97700	97900	98000	97600	492
572	20250324	091500	906153400	97700	98000	98000	97600	166
573	20250324	091400	889907400	97600	97800	97900	97500	355
574	20250324	091300	855254900	97800	97600	97800	97600	242
575	20250324	091200	831620200	97600	97800	98200	97600	317
576	20250324	091100	800624200	97800	98000	98500	97800	856
577	20250324	091000	716711200	98000	98500	98500	98000	58
578	20250324	090900	711010700	98600	97700	98600	97700	454
579	20250324	090800	666580900	97700	97900	98000	97700	290
580	20250324	090700	638207900	97900	98300	98300	97900	1209
581	20250324	090600	519607400	98200	99000	99000	98100	1152
582	20250324	090500	406350700	99000	99300	99400	98900	681
583	20250324	090400	338777200	99300	99200	99300	99000	179
584	20250324	090300	321014400	99200	98500	99200	98400	897
585	20250324	090200	232273200	98500	98500	98600	98200	689
586	20250324	090100	164508700	98500	99100	99100	98400	314
587	20250324	090000	133529900	99100	98700	99200	98200	1352