KissMeData/005830/min/candle-20250324.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250324	184600	22150668850	98100	98100	98100	98100	23389
3	20250324	184500	22150668850	98100	98100	98100	98100	0
4	20250324	184400	22150668850	98100	98100	98100	98100	0
5	20250324	184300	22150668850	98100	98100	98100	98100	0
6	20250324	184200	22150668850	98100	98100	98100	98100	0
7	20250324	184100	22150668850	98100	98100	98100	98100	0
8	20250324	184000	22150668850	98100	98100	98100	98100	0
9	20250324	183900	22150668850	98100	98100	98100	98100	0
10	20250324	183800	22150668850	98100	98100	98100	98100	0
11	20250324	183700	22150668850	98100	98100	98100	98100	0
12	20250324	183600	22150668850	98100	98100	98100	98100	0
13	20250324	183500	22150668850	98100	98100	98100	98100	0
14	20250324	183400	22150668850	98100	98100	98100	98100	0
15	20250324	183300	22150668850	98100	98100	98100	98100	0
16	20250324	183200	22150668850	98100	98100	98100	98100	0
17	20250324	183100	22150668850	98100	98100	98100	98100	0
18	20250324	183000	22150668850	98100	98100	98100	98100	0
19	20250324	182900	22150668850	98100	98100	98100	98100	0
20	20250324	182800	22150668850	98100	98100	98100	98100	0
21	20250324	182700	22150668850	98100	98100	98100	98100	0
22	20250324	182600	22150668850	98100	98100	98100	98100	0
23	20250324	182500	22150668850	98100	98100	98100	98100	0
24	20250324	182400	22150668850	98100	98100	98100	98100	0
25	20250324	182300	22150668850	98100	98100	98100	98100	0
26	20250324	182200	22150668850	98100	98100	98100	98100	0
27	20250324	182100	22150668850	98100	98100	98100	98100	0
28	20250324	182000	22150668850	98100	98100	98100	98100	0
29	20250324	181900	22150668850	98100	98100	98100	98100	0
30	20250324	181800	22150668850	98100	98100	98100	98100	0
31	20250324	181700	22150668850	98100	98100	98100	98100	0
32	20250324	181600	22150668850	98100	98100	98100	98100	23389
33	20250324	181500	22150668850	98100	98100	98100	98100	0
34	20250324	181400	22150668850	98100	98100	98100	98100	0
35	20250324	181300	22150668850	98100	98100	98100	98100	0
36	20250324	181200	22150668850	98100	98100	98100	98100	0
37	20250324	181100	22150668850	98100	98100	98100	98100	0
38	20250324	181000	22150668850	98100	98100	98100	98100	0
39	20250324	180900	22150668850	98100	98100	98100	98100	0
40	20250324	180800	22150668850	98100	98100	98100	98100	0
41	20250324	180700	22150668850	98100	98100	98100	98100	0
42	20250324	180600	22150668850	98100	98100	98100	98100	0
43	20250324	180500	22150668850	98100	98100	98100	98100	0
44	20250324	180400	22150668850	98100	98100	98100	98100	0
45	20250324	180300	22150668850	98100	98100	98100	98100	0
46	20250324	180200	22150668850	98100	98100	98100	98100	0
47	20250324	180100	22150668850	98100	98100	98100	98100	0
48	20250324	180000	22150668850	98100	98100	98100	98100	0
49	20250324	175900	22150668850	98100	98100	98100	98100	0
50	20250324	175800	22150668850	98100	98100	98100	98100	0
51	20250324	175700	22150668850	98100	98100	98100	98100	0
52	20250324	175600	22150668850	98100	98100	98100	98100	0
53	20250324	175500	22150668850	98100	98100	98100	98100	0
54	20250324	175400	22150668850	98100	98100	98100	98100	0
55	20250324	175300	22150668850	98100	98100	98100	98100	0
56	20250324	175200	22150668850	98100	98100	98100	98100	0
57	20250324	175100	22150668850	98100	98100	98100	98100	0
58	20250324	175000	22150668850	98100	98100	98100	98100	0
59	20250324	174900	22150668850	98100	98100	98100	98100	0
60	20250324	174800	22150668850	98100	98100	98100	98100	0
61	20250324	174700	22150668850	98100	98100	98100	98100	0
62	20250324	174600	22150668850	98100	98100	98100	98100	23389
63	20250324	174500	22150668850	98100	98100	98100	98100	0
64	20250324	174400	22150668850	98100	98100	98100	98100	0
65	20250324	174300	22150668850	98100	98100	98100	98100	0
66	20250324	174200	22150668850	98100	98100	98100	98100	0
67	20250324	174100	22150668850	98100	98100	98100	98100	0
68	20250324	174000	22150668850	98100	98100	98100	98100	0
69	20250324	173900	22150668850	98100	98100	98100	98100	0
70	20250324	173800	22150668850	98100	98100	98100	98100	0
71	20250324	173700	22150668850	98100	98100	98100	98100	0
72	20250324	173600	22150668850	98100	98100	98100	98100	0
73	20250324	173500	22150668850	98100	98100	98100	98100	0
74	20250324	173400	22150668850	98100	98100	98100	98100	0
75	20250324	173300	22150668850	98100	98100	98100	98100	0
76	20250324	173200	22150668850	98100	98100	98100	98100	0
77	20250324	173100	22150668850	98100	98100	98100	98100	0
78	20250324	173000	22150668850	98100	98100	98100	98100	0
79	20250324	172900	22150668850	98100	98100	98100	98100	0
80	20250324	172800	22150668850	98100	98100	98100	98100	0
81	20250324	172700	22150668850	98100	98100	98100	98100	0
82	20250324	172600	22150668850	98100	98100	98100	98100	0
83	20250324	172500	22150668850	98100	98100	98100	98100	0
84	20250324	172400	22150668850	98100	98100	98100	98100	0
85	20250324	172300	22150668850	98100	98100	98100	98100	0
86	20250324	172200	22150668850	98100	98100	98100	98100	0
87	20250324	172100	22150668850	98100	98100	98100	98100	0
88	20250324	172000	22150668850	98100	98100	98100	98100	0
89	20250324	171900	22150668850	98100	98100	98100	98100	0
90	20250324	171800	22150668850	98100	98100	98100	98100	0
91	20250324	171700	22150668850	98100	98100	98100	98100	0
92	20250324	171600	22150668850	98100	98100	98100	98100	23389
93	20250324	171500	22150668850	98100	98100	98100	98100	0
94	20250324	171400	22150668850	98100	98100	98100	98100	0
95	20250324	171300	22150668850	98100	98100	98100	98100	0
96	20250324	171200	22150668850	98100	98100	98100	98100	0
97	20250324	171100	22150668850	98100	98100	98100	98100	0
98	20250324	171000	22150668850	98100	98100	98100	98100	0
99	20250324	170900	22150668850	98100	98100	98100	98100	0
100	20250324	170800	22150668850	98100	98100	98100	98100	0
101	20250324	170700	22150668850	98100	98100	98100	98100	0
102	20250324	170600	22150668850	98100	98100	98100	98100	0
103	20250324	170500	22150668850	98100	98100	98100	98100	0
104	20250324	170400	22150668850	98100	98100	98100	98100	0
105	20250324	170300	22150668850	98100	98100	98100	98100	0
106	20250324	170200	22150668850	98100	98100	98100	98100	0
107	20250324	170100	22150668850	98100	98100	98100	98100	0
108	20250324	170000	22150668850	98100	98100	98100	98100	0
109	20250324	165900	22150668850	98100	98100	98100	98100	0
110	20250324	165800	22150668850	98100	98100	98100	98100	0
111	20250324	165700	22150668850	98100	98100	98100	98100	0
112	20250324	165600	22150668850	98100	98100	98100	98100	0
113	20250324	165500	22150668850	98100	98100	98100	98100	0
114	20250324	165400	22150668850	98100	98100	98100	98100	0
115	20250324	165300	22150668850	98100	98100	98100	98100	0
116	20250324	165200	22150668850	98100	98100	98100	98100	0
117	20250324	165100	22150668850	98100	98100	98100	98100	0
118	20250324	165000	22150668850	98100	98100	98100	98100	0
119	20250324	164900	22150668850	98100	98100	98100	98100	0
120	20250324	164800	22150668850	98100	98100	98100	98100	0
121	20250324	164700	22150668850	98100	98100	98100	98100	0
122	20250324	164600	22150668850	98100	98100	98100	98100	23389
123	20250324	164500	22150668850	98100	98100	98100	98100	0
124	20250324	164400	22150668850	98100	98100	98100	98100	0
125	20250324	164300	22150668850	98100	98100	98100	98100	0
126	20250324	164200	22150668850	98100	98100	98100	98100	0
127	20250324	164100	22150668850	98100	98100	98100	98100	0
128	20250324	164000	22150668850	98100	98100	98100	98100	0
129	20250324	163900	22150668850	98100	98100	98100	98100	0
130	20250324	163800	22150668850	98100	98100	98100	98100	0
131	20250324	163700	22150668850	98100	98100	98100	98100	0
132	20250324	163600	22150668850	98100	98100	98100	98100	0
133	20250324	163500	22150668850	98100	98100	98100	98100	0
134	20250324	163400	22150668850	98100	98100	98100	98100	0
135	20250324	163300	22150668850	98100	98100	98100	98100	0
136	20250324	163200	22150668850	98100	98100	98100	98100	0
137	20250324	163100	22150668850	98100	98100	98100	98100	0
138	20250324	163000	22150668850	98100	98100	98100	98100	0
139	20250324	162900	22150668850	98100	98100	98100	98100	0
140	20250324	162800	22150668850	98100	98100	98100	98100	0
141	20250324	162700	22150668850	98100	98100	98100	98100	0
142	20250324	162600	22150668850	98100	98100	98100	98100	0
143	20250324	162500	22150668850	98100	98100	98100	98100	0
144	20250324	162400	22150668850	98100	98100	98100	98100	0
145	20250324	162300	22150668850	98100	98100	98100	98100	0
146	20250324	162200	22150668850	98100	98100	98100	98100	0
147	20250324	162100	22150668850	98100	98100	98100	98100	0
148	20250324	162000	22150668850	98100	98100	98100	98100	0
149	20250324	161900	22150668850	98100	98100	98100	98100	0
150	20250324	161800	22150668850	98100	98100	98100	98100	0
151	20250324	161700	22150668850	98100	98100	98100	98100	0
152	20250324	161600	22150668850	98100	98100	98100	98100	23389
153	20250324	161500	22150668850	98100	98100	98100	98100	0
154	20250324	161400	22150668850	98100	98100	98100	98100	0
155	20250324	161300	22150668850	98100	98100	98100	98100	0
156	20250324	161200	22150668850	98100	98100	98100	98100	0
157	20250324	161100	22150668850	98100	98100	98100	98100	0
158	20250324	161000	22150668850	98100	98100	98100	98100	0
159	20250324	160900	22150668850	98100	98100	98100	98100	0
160	20250324	160800	22150668850	98100	98100	98100	98100	0
161	20250324	160700	22150668850	98100	98100	98100	98100	0
162	20250324	160600	22150668850	98100	98100	98100	98100	0
163	20250324	160500	22150668850	98100	98100	98100	98100	0
164	20250324	160400	22150668850	98100	98100	98100	98100	0
165	20250324	160300	22150668850	98100	98100	98100	98100	0
166	20250324	160200	22150668850	98100	98100	98100	98100	0
167	20250324	160100	22150668850	98100	98100	98100	98100	0
168	20250324	160000	22150668850	98100	98100	98100	98100	0
169	20250324	155900	22150668850	98100	98100	98100	98100	0
170	20250324	155800	22150668850	98100	98100	98100	98100	0
171	20250324	155700	22150668850	98100	98100	98100	98100	0
172	20250324	155600	22150668850	98100	98100	98100	98100	0
173	20250324	155500	22150668850	98100	98100	98100	98100	0
174	20250324	155400	22150668850	98100	98100	98100	98100	0
175	20250324	155300	22150668850	98100	98100	98100	98100	0
176	20250324	155200	22150668850	98100	98100	98100	98100	0
177	20250324	155100	22150668850	98100	98100	98100	98100	0
178	20250324	155000	22150668850	98100	98100	98100	98100	0
179	20250324	154900	22150668850	98100	98100	98100	98100	0
180	20250324	154800	22150668850	98100	98100	98100	98100	0
181	20250324	154700	22150668850	98100	98100	98100	98100	0
182	20250324	154600	22150668850	98100	98100	98100	98100	23389
183	20250324	154500	22150668850	98100	98100	98100	98100	0
184	20250324	154400	22150668850	98100	98100	98100	98100	0
185	20250324	154300	22150668850	98100	98100	98100	98100	0
186	20250324	154200	22150668850	98100	98100	98100	98100	0
187	20250324	154100	22150668850	98100	98100	98100	98100	0
188	20250324	154000	22150668850	98100	98100	98100	98100	0
189	20250324	153900	22150668850	98100	98100	98100	98100	0
190	20250324	153800	22150668850	98100	98100	98100	98100	0
191	20250324	153700	22150668850	98100	98100	98100	98100	0
192	20250324	153600	22150668850	98100	98100	98100	98100	0
193	20250324	153500	22150668850	98100	98100	98100	98100	0
194	20250324	153400	22150668850	98100	98100	98100	98100	0
195	20250324	153300	22150668850	98100	98100	98100	98100	0
196	20250324	153200	22150668850	98100	98100	98100	98100	0
197	20250324	153100	22150668850	98100	98100	98100	98100	0
198	20250324	153000	22150668850	98100	98100	98100	98100	23389
199	20250324	152900	19856207950	98400	98400	98400	98400	0
200	20250324	152800	19856207950	98400	98400	98400	98400	0
201	20250324	152700	19856207950	98400	98400	98400	98400	0
202	20250324	152600	19856207950	98400	98400	98400	98400	0
203	20250324	152500	19856207950	98400	98400	98400	98400	0
204	20250324	152400	19856207950	98400	98400	98400	98400	0
205	20250324	152300	19856207950	98400	98400	98400	98400	0
206	20250324	152200	19856207950	98400	98400	98400	98400	0
207	20250324	152100	19856207950	98400	98400	98400	98400	0
208	20250324	152000	19856207950	98400	98400	98400	98400	0
209	20250324	151900	19856207950	98400	98200	98400	98100	1443
210	20250324	151800	19714436050	98200	98300	98300	98100	317
211	20250324	151700	19683287250	98300	98100	98300	98100	1143
212	20250324	151600	19571044850	98300	98200	98300	98100	393
213	20250324	151500	19532443600	98200	98200	98200	98100	322
214	20250324	151400	19500827600	98100	98000	98250	98000	1852
215	20250324	151300	19319120350	98000	98000	98050	98000	482
216	20250324	151200	19271884300	98000	98000	98100	98000	597
217	20250324	151100	19213372750	98000	98000	98100	97900	607
218	20250324	151000	19153885650	97900	98000	98100	97900	841
219	20250324	150900	19071488550	98000	98100	98100	98000	498
220	20250324	150800	19022683200	98000	98000	98100	98000	801
221	20250324	150700	18944178850	98000	98000	98100	98000	503
222	20250324	150600	18894880200	98100	97900	98100	97900	796
223	20250324	150500	18816879900	98000	98000	98100	98000	5128
224	20250324	150400	18314321850	98000	98000	98200	98000	502
225	20250324	150300	18265123550	98000	98100	98200	98000	652
226	20250324	150200	18201209050	98000	98000	98200	98000	697
227	20250324	150100	18132902550	98000	98200	98300	98000	5084
228	20250324	150000	17633768550	98300	98200	98300	98200	500
229	20250324	145900	17584654400	98200	98300	98300	98100	2600
230	20250324	145800	17329332050	98200	98250	98300	98200	656
231	20250324	145700	17264899300	98300	98200	98300	98200	1421
232	20250324	145600	17125238300	98300	98400	98400	98300	1841
233	20250324	145500	16944192750	98400	98200	98400	98200	1462
234	20250324	145400	16800503400	98200	98000	98200	98000	4400
235	20250324	145300	16368844200	98100	98000	98100	98000	640
236	20250324	145200	16306102150	98000	98100	98100	98000	437
237	20250324	145100	16263266900	98000	98000	98100	98000	307
238	20250324	145000	16233172250	98000	97900	98100	97900	1762
239	20250324	144900	16060445650	97900	97900	98000	97900	737
240	20250324	144800	15988285500	97900	97900	98000	97800	612
241	20250324	144700	15928372050	97900	97900	98000	97900	713
242	20250324	144600	15858569200	97900	98050	98050	97900	801
243	20250324	144500	15780140550	98000	98000	98100	98000	2337
244	20250324	144400	15551112550	98000	98000	98100	98000	558
245	20250324	144300	15496427100	98000	98000	98100	97900	568
246	20250324	144200	15440760050	98100	98000	98100	98000	522
247	20250324	144100	15389600650	98000	98200	98200	98000	330
248	20250324	144000	15357251450	98200	98100	98200	98000	1310
249	20250324	143900	15228681800	98000	98100	98200	98000	1694
250	20250324	143800	15062515550	98100	98200	98300	98100	1913
251	20250324	143700	14874669300	98200	98200	98300	98200	648
252	20250324	143600	14811032700	98200	98200	98300	98200	758
253	20250324	143500	14736595050	98200	98200	98300	98200	653
254	20250324	143400	14672461800	98200	98200	98300	98200	465
255	20250324	143300	14626798250	98300	98200	98300	98200	300
256	20250324	143200	14597335650	98200	98300	98300	98200	442
257	20250324	143100	14553913100	98200	98200	98300	98200	676
258	20250324	143000	14487508350	98200	98200	98300	98200	233
259	20250324	142900	14464626800	98200	98200	98300	98100	515
260	20250324	142800	14414046100	98200	98200	98300	98100	663
261	20250324	142700	14348939350	98200	98200	98300	98200	478
262	20250324	142600	14301986800	98300	98200	98300	98200	419
263	20250324	142500	14260825350	98200	98200	98300	98200	272
264	20250324	142400	14234113550	98200	98200	98300	98200	476
265	20250324	142300	14187346300	98300	98200	98300	98200	405
266	20250324	142200	14147553950	98300	98200	98300	98200	363
267	20250324	142100	14111894000	98200	98250	98300	98200	510
268	20250324	142000	14061793150	98200	98200	98300	98200	203
269	20250324	141900	14041855850	98200	98200	98300	98200	352
270	20250324	141800	14007279900	98200	98200	98300	98200	331
271	20250324	141700	13974768150	98300	98200	98300	98200	674
272	20250324	141600	13908553100	98200	98200	98300	98200	302
273	20250324	141500	13878885600	98200	98100	98300	98100	452
274	20250324	141400	13834496650	98100	98000	98300	98000	1109
275	20250324	141300	13725627250	98000	98000	98050	98000	213
276	20250324	141200	13704753200	98000	98200	98300	98000	3940
277	20250324	141100	13317873200	98200	98200	98300	98200	210
278	20250324	141000	13297245450	98300	98200	98300	98200	1117
279	20250324	140900	13187480000	98200	98200	98300	98200	320
280	20250324	140800	13156055350	98200	98200	98300	98200	403
281	20250324	140700	13116464150	98200	98200	98300	98200	582
282	20250324	140600	13059262700	98200	98200	98300	98200	359
283	20250324	140500	13023987050	98200	98200	98300	98200	211
284	20250324	140400	13003265200	98200	98200	98300	98200	359
285	20250324	140300	12967996100	98200	98200	98300	98200	328
286	20250324	140200	12935778350	98300	98300	98300	98200	212
287	20250324	140100	12914959000	98200	98200	98300	98200	292
288	20250324	140000	12886261650	98200	98200	98300	98200	67
289	20250324	135900	12879681650	98200	98200	98300	98200	81
290	20250324	135800	12871726300	98200	98200	98300	98200	853
291	20250324	135700	12787884950	98200	98200	98300	98200	300
292	20250324	135600	12758415500	98200	98250	98300	98200	406
293	20250324	135500	12718539050	98300	98200	98300	98200	158
294	20250324	135400	12703014350	98200	98300	98300	98200	118
295	20250324	135300	12691423000	98300	98300	98300	98300	862
296	20250324	135200	12606688400	98200	98500	98500	98200	4278
297	20250324	135100	12186156650	98500	98300	98500	98300	1785
298	20250324	135000	12010495450	98400	98400	98400	98300	278
299	20250324	134900	11983165100	98200	98500	98500	98200	279
300	20250324	134800	11955766500	98400	98500	98500	98400	414
301	20250324	134700	11915026650	98400	98400	98500	98400	206
302	20250324	134600	11894745750	98400	98500	98500	98400	371
303	20250324	134500	11858235400	98500	98450	98500	98450	2
304	20250324	134400	11858038450	98500	98500	98500	98400	536
305	20250324	134300	11805267100	98500	98400	98500	98300	1289
306	20250324	134200	11678386350	98400	98350	98400	98300	100
307	20250324	134100	11668547000	98400	98300	98400	98300	57
308	20250324	134000	11662938400	98300	98500	98500	98300	488
309	20250324	133900	11614924550	98400	98500	98500	98400	126
310	20250324	133800	11602518600	98500	98350	98500	98300	1331
311	20250324	133700	11471556650	98300	98300	98400	98300	508
312	20250324	133600	11421609350	98400	98400	98400	98200	191
313	20250324	133500	11402836650	98400	98250	98400	98200	655
314	20250324	133400	11338428500	98300	98300	98400	98200	130
315	20250324	133300	11325649900	98400	98400	98400	98200	238
316	20250324	133200	11302268950	98400	98300	98400	98300	23
317	20250324	133100	11300006750	98400	98350	98400	98300	622
318	20250324	133000	11238853000	98400	98300	98400	98300	60
319	20250324	132900	11232949200	98400	98200	98400	98200	1769
320	20250324	132800	11059062750	98200	98200	98300	98200	261
321	20250324	132700	11033425200	98300	98250	98300	98200	280
322	20250324	132600	11005924150	98300	98300	98300	98300	98
323	20250324	132500	10996290750	98300	98250	98300	98200	224
324	20250324	132400	10974284250	98300	98200	98300	98200	151
325	20250324	132300	10959455750	98300	98200	98300	98200	143
326	20250324	132200	10945410100	98300	98300	98300	98300	107
327	20250324	132100	10934892000	98200	98200	98300	98200	267
328	20250324	132000	10908671350	98200	98300	98300	98200	138
329	20250324	131900	10895118100	98300	98250	98300	98200	1246
330	20250324	131800	10772710050	98200	98200	98200	98100	1060
331	20250324	131700	10668624700	98100	98200	98200	98100	88
332	20250324	131600	10659989650	98200	98200	98200	98200	146
333	20250324	131500	10645652450	98200	98000	98200	98000	1487
334	20250324	131400	10499669350	98000	98200	98200	98000	238
335	20250324	131300	10476330450	98000	98100	98300	98000	210
336	20250324	131200	10455742550	98100	98200	98300	98100	272
337	20250324	131100	10429044550	98200	98300	98300	98100	186
338	20250324	131000	10410785100	98100	98200	98300	98100	208
339	20250324	130900	10390366200	98100	98100	98300	98100	472
340	20250324	130800	10344022900	98100	98000	98300	98000	120
341	20250324	130700	10332256800	98100	98200	98300	98000	197
342	20250324	130600	10312919900	98300	98250	98300	98200	113
343	20250324	130500	10301821750	98300	98200	98300	98200	138
344	20250324	130400	10288260950	98300	98300	98400	98200	174
345	20250324	130300	10271167500	98400	98400	98400	98300	116
346	20250324	130200	10259764150	98300	98300	98400	98100	740
347	20250324	130100	10187044300	98300	98300	98300	98200	338
348	20250324	130000	10153825800	98300	98200	98300	98200	233
349	20250324	125900	10130938400	98200	98300	98300	98100	81
350	20250324	125800	10122979850	98300	98200	98300	98200	280
351	20250324	125700	10095470300	98200	98400	98400	98200	648
352	20250324	125600	10031768100	98500	98500	98500	98400	51
353	20250324	125500	10026744700	98500	98400	98500	98400	327
354	20250324	125400	9994536700	98300	98400	98500	98300	1651
355	20250324	125300	9832044550	98400	98100	98400	98000	3952
356	20250324	125200	9444126150	98100	98000	98100	97950	1086
357	20250324	125100	9337691400	98000	98100	98100	98000	455
358	20250324	125000	9293099950	98100	98000	98100	97900	80
359	20250324	124900	9285259600	98100	98100	98100	97900	644
360	20250324	124800	9222150500	98000	98000	98100	97900	195
361	20250324	124700	9203055850	98000	98000	98100	98000	260
362	20250324	124600	9177573100	98000	98100	98100	98000	316
363	20250324	124500	9146600750	98100	98100	98100	97900	39
364	20250324	124400	9142781250	97900	97900	98100	97900	674
365	20250324	124300	9076717650	97900	98100	98100	97900	672
366	20250324	124200	9010902100	98100	98100	98100	97800	205
367	20250324	124100	8990830000	97900	98100	98100	97900	150
368	20250324	124000	8976137900	97900	98000	98100	97900	428
369	20250324	123900	8934185800	98000	98000	98100	98000	297
370	20250324	123800	8905078850	98100	98100	98100	98000	122
371	20250324	123700	8893120100	98000	98000	98100	97900	127
372	20250324	123600	8880683300	98100	98000	98100	97900	602
373	20250324	123500	8821700500	98100	97900	98100	97900	294
374	20250324	123400	8792899900	98100	97900	98100	97900	93
375	20250324	123300	8783789100	98000	98100	98100	97900	186
376	20250324	123200	8765568600	98100	98000	98100	97900	323
377	20250324	123100	8733907300	98000	97900	98100	97800	330
378	20250324	123000	8701592650	98100	98000	98100	97900	119
379	20250324	122900	8689933150	98000	98000	98100	97900	609
380	20250324	122800	8630230750	98000	98050	98100	98000	605
381	20250324	122700	8570940600	98100	98100	98100	98000	238
382	20250324	122600	8547612800	98100	98000	98100	98000	199
383	20250324	122500	8528099650	98000	98100	98100	98000	392
384	20250324	122400	8489655900	98100	98000	98200	98000	47
385	20250324	122300	8485048600	98100	98200	98200	98000	75
386	20250324	122200	8477689450	98200	98200	98200	98000	21
387	20250324	122100	8475629250	98000	98200	98200	98000	784
388	20250324	122000	8398736500	98200	98200	98200	98100	70
389	20250324	121900	8391864200	98200	98200	98300	98100	136
390	20250324	121800	8378507850	98200	97900	98300	97900	4431
391	20250324	121700	7944342250	97900	97900	98000	97900	481
392	20250324	121600	7897221700	97900	97900	98000	97900	240
393	20250324	121500	7873721350	98000	98000	98000	97800	214
394	20250324	121400	7852783650	98000	98100	98100	97800	542
395	20250324	121300	7799699950	98000	98000	98100	97900	407
396	20250324	121200	7759824900	98000	98000	98100	98000	298
397	20250324	121100	7730611250	98100	98200	98200	98000	437
398	20250324	121000	7687762300	98100	98200	98200	98100	282
399	20250324	120900	7660091100	98200	98100	98200	98100	244
400	20250324	120800	7636149650	98100	98000	98200	98000	202
401	20250324	120700	7616340400	98000	98200	98300	98000	1425
402	20250324	120600	7476466150	98300	98300	98300	98200	23
403	20250324	120500	7474205400	98300	98300	98300	98200	72
404	20250324	120400	7467131050	98300	98300	98300	98200	188
405	20250324	120300	7448650800	98300	98400	98400	98100	183
406	20250324	120200	7430679500	98400	98100	98400	98100	1645
407	20250324	120100	7269209050	98100	98000	98100	98000	158
408	20250324	120000	7253712300	98100	98100	98100	98000	59
409	20250324	115900	7247925150	98100	98000	98100	98000	45
410	20250324	115800	7243514150	98000	98100	98100	98000	83
411	20250324	115700	7235372650	98100	98100	98100	98000	49
412	20250324	115600	7230565950	98100	98100	98100	98000	100
413	20250324	115500	7220756500	98000	98050	98100	98000	15
414	20250324	115400	7219285350	98100	98100	98100	98000	23
415	20250324	115300	7217029700	98100	98200	98200	98000	101
416	20250324	115200	7207117700	98000	98200	98200	98000	77
417	20250324	115100	7199566400	98200	98200	98200	98000	33
418	20250324	115000	7196327500	98000	98100	98200	98000	193
419	20250324	114900	7177389850	98100	98200	98200	98000	73
420	20250324	114800	7170227050	98200	98200	98200	98000	71
421	20250324	114700	7163255350	98200	97800	98200	97800	1354
422	20250324	114600	7030423100	97800	98000	98100	97800	5041
423	20250324	114500	6536907150	98000	98000	98000	97900	84
424	20250324	114400	6528675350	98000	98000	98000	97900	108
425	20250324	114300	6518091650	98000	97900	98000	97900	239
426	20250324	114200	6494669850	98000	98000	98000	97900	840
427	20250324	114100	6412427550	98000	98000	98000	97900	212
428	20250324	114000	6391670450	98000	98000	98000	97900	81
429	20250324	113900	6383735650	97900	98000	98000	97900	128
430	20250324	113800	6371196050	98000	98000	98000	97900	491
431	20250324	113700	6323089450	98000	97900	98000	97900	52
432	20250324	113600	6317995650	97900	98000	98000	97900	82
433	20250324	113500	6309960650	98000	98000	98000	97900	20
434	20250324	113400	6308001850	98000	98000	98000	97900	511
435	20250324	113300	6257931250	98000	97900	98000	97900	117
436	20250324	113200	6246470950	98000	98000	98000	97900	35
437	20250324	113100	6243041450	98000	98000	98000	97900	61
438	20250324	113000	6237063550	98000	98000	98000	97900	83
439	20250324	112900	6228935750	98000	97900	98000	97900	28
440	20250324	112800	6226192150	98000	97900	98000	97900	112
441	20250324	112700	6215220150	98000	97900	98000	97900	300
442	20250324	112600	6185849450	98000	97900	98000	97900	28
443	20250324	112500	6183106150	98000	97800	98000	97800	459
444	20250324	112400	6138170150	97900	97800	97900	97800	86
445	20250324	112300	6129756850	97900	97800	97900	97800	23
446	20250324	112200	6127505450	97800	97700	98000	97700	1326
447	20250324	112100	5997792050	97800	97800	97800	97700	25
448	20250324	112000	5995347450	97700	97700	97800	97700	18
449	20250324	111900	5993588050	97800	97700	97800	97700	222
450	20250324	111800	5971891650	97700	97700	97800	97700	72
451	20250324	111700	5964851450	97800	97700	97800	97700	75
452	20250324	111600	5957516850	97800	97700	97800	97700	16
453	20250324	111500	5955952250	97800	97800	97800	97700	29
454	20250324	111400	5953116750	97700	97700	97800	97700	291
455	20250324	111300	5924657850	97800	97700	97800	97700	25
456	20250324	111200	5922213350	97800	97700	97800	97700	77
457	20250324	111100	5914683050	97800	97700	97800	97600	1215
458	20250324	111000	5795983850	97600	97600	97700	97600	97
459	20250324	110900	5786515550	97700	97600	97700	97600	37
460	20250324	110800	5782901150	97700	97600	97700	97600	156
461	20250324	110700	5767667950	97700	97600	97700	97600	40
462	20250324	110600	5763762150	97700	97700	97700	97600	96
463	20250324	110500	5754385350	97700	97600	97700	97600	47
464	20250324	110400	5749797850	97600	97600	97700	97600	84
465	20250324	110300	5741598350	97700	97600	97700	97600	92
466	20250324	110200	5732610950	97700	97600	97700	97600	40
467	20250324	110100	5728703850	97700	97600	97700	97600	189
468	20250324	110000	5710245550	97700	97600	97700	97600	248
469	20250324	105900	5686027550	97600	97700	97700	97600	223
470	20250324	105800	5664249850	97600	97600	97700	97600	26
471	20250324	105700	5661711150	97600	97600	97700	97600	698
472	20250324	105600	5593525150	97600	97700	97700	97600	54
473	20250324	105500	5588250350	97600	97600	97700	97600	95
474	20250324	105400	5578977850	97600	97800	97800	97600	468
475	20250324	105300	5533254350	97700	97800	97800	97700	13
476	20250324	105200	5531983150	97700	97800	97800	97700	181
477	20250324	105100	5514281650	97700	97800	97800	97700	16
478	20250324	105000	5512717250	97700	97700	97800	97600	624
479	20250324	104900	5451752150	97600	97600	97700	97600	235
480	20250324	104800	5428793050	97600	97700	97700	97600	33
481	20250324	104700	5425570550	97600	97700	97700	97600	279
482	20250324	104600	5398312550	97600	97600	97700	97500	890
483	20250324	104500	5311438750	97500	97400	97600	97400	821
484	20250324	104400	5231355050	97500	97500	97500	97400	369
485	20250324	104300	5195387850	97500	97500	97600	97400	115
486	20250324	104200	5184170850	97500	97600	97600	97400	1728
487	20250324	104100	5015672950	97600	97600	97700	97600	91
488	20250324	104000	5006783050	97600	97700	97700	97600	113
489	20250324	103900	4995743250	97600	97600	97700	97600	36
490	20250324	103800	4992226850	97600	97700	97700	97600	31
491	20250324	103700	4989200150	97600	97600	97700	97600	22
492	20250324	103600	4987051750	97600	97700	97700	97600	27
493	20250324	103500	4984414050	97600	97600	97700	97600	629
494	20250324	103400	4922974350	97600	97600	97700	97600	42
495	20250324	103300	4918874050	97600	97600	97700	97400	618
496	20250324	103200	4858547450	97500	97500	97600	97400	29
497	20250324	103100	4855718650	97500	97700	97700	97400	4045
498	20250324	103000	4460845750	97700	97700	97800	97700	714
499	20250324	102900	4391075750	97600	97700	97700	97600	9
500	20250324	102800	4390196850	97700	97600	97700	97600	246
501	20250324	102700	4366186150	97600	97500	97600	97500	665
502	20250324	102600	4301294550	97600	97600	97600	97600	50
503	20250324	102500	4296414550	97500	97600	97600	97500	119
504	20250324	102400	4284807350	97600	97500	97600	97500	166
505	20250324	102300	4268619750	97400	97500	97600	97400	1373
506	20250324	102200	4134759150	97500	97400	97500	97400	20
507	20250324	102100	4132809750	97400	97500	97500	97400	70
508	20250324	102000	4125988150	97400	97400	97400	97400	59
509	20250324	101900	4120241550	97400	97500	97500	97400	14
510	20250324	101800	4118876650	97500	97400	97500	97400	30
511	20250324	101700	4115954150	97400	97500	97500	97400	57
512	20250324	101600	4110399150	97400	97300	97500	97300	795
513	20250324	101500	4032968450	97300	97300	97400	97300	56
514	20250324	101400	4027518250	97400	97400	97400	97300	76
515	20250324	101300	4020118350	97300	97200	97300	97200	549
516	20250324	101200	3966708050	97300	97200	97300	97200	175
517	20250324	101100	3949687250	97300	97200	97300	97200	223
518	20250324	101000	3928003650	97200	97300	97300	97200	249
519	20250324	100900	3903792350	97300	97200	97300	97200	64
520	20250324	100800	3897567450	97200	97400	97500	97200	1176
521	20250324	100700	3783108350	97400	97400	97400	97300	92
522	20250324	100600	3774149550	97300	97300	97300	97300	131
523	20250324	100500	3761403250	97300	97400	97400	97300	125
524	20250324	100400	3749237550	97400	97500	97500	97400	372
525	20250324	100300	3713002550	97400	97400	97400	97400	346
526	20250324	100200	3679302150	97400	97500	97500	97400	22
527	20250324	100100	3677157250	97400	97400	97400	97400	213
528	20250324	100000	3656411050	97400	97300	97500	97300	252
529	20250324	095900	3631873550	97300	97400	97400	97300	440
530	20250324	095800	3589023550	97400	97300	97400	97300	45
531	20250324	095700	3584640750	97300	97500	97500	97300	147
532	20250324	095600	3570323750	97400	97500	97500	97400	176
533	20250324	095500	3553178950	97500	97400	97500	97400	5
534	20250324	095400	3552691550	97400	97400	97600	97400	457
535	20250324	095300	3508168150	97400	97300	97400	97300	164
536	20250324	095200	3492209650	97300	97400	97400	97300	219
537	20250324	095100	3470895550	97400	97500	97500	97400	331
538	20250324	095000	3438646050	97500	97400	97500	97400	141
539	20250324	094900	3424911550	97400	97300	97700	97300	1502
540	20250324	094800	3278544350	97400	97400	97400	97300	232
541	20250324	094700	3255969550	97300	97300	97400	97300	486
542	20250324	094600	3208680150	97300	97300	97400	97300	265
543	20250324	094500	3182895350	97300	97400	97400	97300	135
544	20250324	094400	3169758550	97300	97300	97300	97300	202
545	20250324	094300	3150103950	97400	97300	97400	97300	129
546	20250324	094200	3137551050	97300	97300	97400	97300	179
547	20250324	094100	3120133050	97400	97300	97500	97200	804
548	20250324	094000	3041878950	97200	97200	97300	97200	308
549	20250324	093900	3011929250	97200	97200	97300	97200	331
550	20250324	093800	2979754450	97200	97300	97300	97200	239
551	20250324	093700	2956523150	97300	97300	97300	97200	228
552	20250324	093600	2934339350	97200	97300	97300	97200	273
553	20250324	093500	2907803350	97300	97300	97400	97200	581
554	20250324	093400	2851296850	97300	97300	97300	97300	160
555	20250324	093300	2835728850	97500	97300	97500	97300	339
556	20250324	093200	2802741750	97500	97500	97500	97200	153
557	20250324	093100	2787866550	97200	97500	97500	97200	427
558	20250324	093000	2746326450	97300	97500	97500	97300	472
559	20250324	092900	2700355050	97600	97300	97600	97300	911
560	20250324	092800	2611639550	97300	97300	97300	97200	291
561	20250324	092700	2583341350	97200	97200	97300	97200	327
562	20250324	092600	2551554850	97300	97300	97300	97200	369
563	20250324	092500	2515666050	97200	97100	97300	97100	531
564	20250324	092400	2464054450	97200	97200	97200	97100	751
565	20250324	092300	2391095950	97100	97300	97400	97100	2177
566	20250324	092200	2179389150	97200	97400	97400	97200	617
567	20250324	092100	2119359450	97300	97400	97400	97300	415
568	20250324	092000	2078979050	97400	97450	97450	97300	527
569	20250324	091900	2027662500	97400	97400	97500	97400	323
570	20250324	091800	1996184700	97400	97300	97500	97300	354
571	20250324	091700	1961724400	97300	97700	97700	97300	1934
572	20250324	091600	1773137900	97700	97600	97700	97600	251
573	20250324	091500	1748637500	97700	97600	97700	97500	540
574	20250324	091400	1695949100	97600	97600	97600	97600	479
575	20250324	091300	1649198700	97700	97800	97800	97700	1723
576	20250324	091200	1480857100	97800	97800	97800	97700	387
577	20250324	091100	1443015300	97800	97800	97800	97500	155
578	20250324	091000	1427883600	97700	97700	97700	97200	933
579	20250324	090900	1336934900	97600	97700	97700	97400	756
580	20250324	090800	1263137700	97800	98000	98000	97700	2186
581	20250324	090700	1049186300	98000	97900	98000	97800	514
582	20250324	090600	998872200	97900	97800	98100	97700	710
583	20250324	090500	929364400	97800	97700	97800	97600	1618
584	20250324	090400	771270400	97600	97600	97600	97300	746
585	20250324	090300	698515600	97600	97500	98100	97500	945
586	20250324	090200	606198600	97500	97200	97500	97100	1635
587	20250324	090100	447202700	97200	97700	97700	97200	1548
588	20250324	090000	296360800	97700	97300	97900	97300	3044