KissMeData/000640/min/candle-20250320.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250320	183100	1133038900	97000	97000	97000	97000	170
3	20250320	183000	1133038900	97000	97000	97000	97000	0
4	20250320	182900	1133038900	97000	97000	97000	97000	0
5	20250320	182800	1133038900	97000	97000	97000	97000	0
6	20250320	182700	1133038900	97000	97000	97000	97000	0
7	20250320	182600	1133038900	97000	97000	97000	97000	0
8	20250320	182500	1133038900	97000	97000	97000	97000	0
9	20250320	182400	1133038900	97000	97000	97000	97000	0
10	20250320	182300	1133038900	97000	97000	97000	97000	0
11	20250320	182200	1133038900	97000	97000	97000	97000	0
12	20250320	182100	1133038900	97000	97000	97000	97000	0
13	20250320	182000	1133038900	97000	97000	97000	97000	0
14	20250320	181900	1133038900	97000	97000	97000	97000	0
15	20250320	181800	1133038900	97000	97000	97000	97000	0
16	20250320	181700	1133038900	97000	97000	97000	97000	0
17	20250320	181600	1133038900	97000	97000	97000	97000	0
18	20250320	181500	1133038900	97000	97000	97000	97000	0
19	20250320	181400	1133038900	97000	97000	97000	97000	0
20	20250320	181300	1133038900	97000	97000	97000	97000	0
21	20250320	181200	1133038900	97000	97000	97000	97000	0
22	20250320	181100	1133038900	97000	97000	97000	97000	0
23	20250320	181000	1133038900	97000	97000	97000	97000	0
24	20250320	180900	1133038900	97000	97000	97000	97000	0
25	20250320	180800	1133038900	97000	97000	97000	97000	0
26	20250320	180700	1133038900	97000	97000	97000	97000	0
27	20250320	180600	1133038900	97000	97000	97000	97000	0
28	20250320	180500	1133038900	97000	97000	97000	97000	0
29	20250320	180400	1133038900	97000	97000	97000	97000	0
30	20250320	180300	1133038900	97000	97000	97000	97000	0
31	20250320	180200	1133038900	97000	97000	97000	97000	0
32	20250320	180100	1133038900	97000	97000	97000	97000	170
33	20250320	180000	1133038900	97000	97000	97000	97000	0
34	20250320	175900	1133038900	97000	97000	97000	97000	0
35	20250320	175800	1133038900	97000	97000	97000	97000	0
36	20250320	175700	1133038900	97000	97000	97000	97000	0
37	20250320	175600	1133038900	97000	97000	97000	97000	0
38	20250320	175500	1133038900	97000	97000	97000	97000	0
39	20250320	175400	1133038900	97000	97000	97000	97000	0
40	20250320	175300	1133038900	97000	97000	97000	97000	0
41	20250320	175200	1133038900	97000	97000	97000	97000	0
42	20250320	175100	1133038900	97000	97000	97000	97000	0
43	20250320	175000	1133038900	97000	97000	97000	97000	0
44	20250320	174900	1133038900	97000	97000	97000	97000	0
45	20250320	174800	1133038900	97000	97000	97000	97000	0
46	20250320	174700	1133038900	97000	97000	97000	97000	0
47	20250320	174600	1133038900	97000	97000	97000	97000	0
48	20250320	174500	1133038900	97000	97000	97000	97000	0
49	20250320	174400	1133038900	97000	97000	97000	97000	0
50	20250320	174300	1133038900	97000	97000	97000	97000	0
51	20250320	174200	1133038900	97000	97000	97000	97000	0
52	20250320	174100	1133038900	97000	97000	97000	97000	0
53	20250320	174000	1133038900	97000	97000	97000	97000	0
54	20250320	173900	1133038900	97000	97000	97000	97000	0
55	20250320	173800	1133038900	97000	97000	97000	97000	0
56	20250320	173700	1133038900	97000	97000	97000	97000	0
57	20250320	173600	1133038900	97000	97000	97000	97000	0
58	20250320	173500	1133038900	97000	97000	97000	97000	0
59	20250320	173400	1133038900	97000	97000	97000	97000	0
60	20250320	173300	1133038900	97000	97000	97000	97000	0
61	20250320	173200	1133038900	97000	97000	97000	97000	0
62	20250320	173100	1133038900	97000	97000	97000	97000	170
63	20250320	173000	1133038900	97000	97000	97000	97000	0
64	20250320	172900	1133038900	97000	97000	97000	97000	0
65	20250320	172800	1133038900	97000	97000	97000	97000	0
66	20250320	172700	1133038900	97000	97000	97000	97000	0
67	20250320	172600	1133038900	97000	97000	97000	97000	0
68	20250320	172500	1133038900	97000	97000	97000	97000	0
69	20250320	172400	1133038900	97000	97000	97000	97000	0
70	20250320	172300	1133038900	97000	97000	97000	97000	0
71	20250320	172200	1133038900	97000	97000	97000	97000	0
72	20250320	172100	1133038900	97000	97000	97000	97000	0
73	20250320	172000	1133038900	97000	97000	97000	97000	0
74	20250320	171900	1133038900	97000	97000	97000	97000	0
75	20250320	171800	1133038900	97000	97000	97000	97000	0
76	20250320	171700	1133038900	97000	97000	97000	97000	0
77	20250320	171600	1133038900	97000	97000	97000	97000	0
78	20250320	171500	1133038900	97000	97000	97000	97000	0
79	20250320	171400	1133038900	97000	97000	97000	97000	0
80	20250320	171300	1133038900	97000	97000	97000	97000	0
81	20250320	171200	1133038900	97000	97000	97000	97000	0
82	20250320	171100	1133038900	97000	97000	97000	97000	0
83	20250320	171000	1133038900	97000	97000	97000	97000	0
84	20250320	170900	1133038900	97000	97000	97000	97000	0
85	20250320	170800	1133038900	97000	97000	97000	97000	0
86	20250320	170700	1133038900	97000	97000	97000	97000	0
87	20250320	170600	1133038900	97000	97000	97000	97000	0
88	20250320	170500	1133038900	97000	97000	97000	97000	0
89	20250320	170400	1133038900	97000	97000	97000	97000	0
90	20250320	170300	1133038900	97000	97000	97000	97000	0
91	20250320	170200	1133038900	97000	97000	97000	97000	0
92	20250320	170100	1133038900	97000	97000	97000	97000	170
93	20250320	170000	1133038900	97000	97000	97000	97000	0
94	20250320	165900	1133038900	97000	97000	97000	97000	0
95	20250320	165800	1133038900	97000	97000	97000	97000	0
96	20250320	165700	1133038900	97000	97000	97000	97000	0
97	20250320	165600	1133038900	97000	97000	97000	97000	0
98	20250320	165500	1133038900	97000	97000	97000	97000	0
99	20250320	165400	1133038900	97000	97000	97000	97000	0
100	20250320	165300	1133038900	97000	97000	97000	97000	0
101	20250320	165200	1133038900	97000	97000	97000	97000	0
102	20250320	165100	1133038900	97000	97000	97000	97000	0
103	20250320	165000	1133038900	97000	97000	97000	97000	0
104	20250320	164900	1133038900	97000	97000	97000	97000	0
105	20250320	164800	1133038900	97000	97000	97000	97000	0
106	20250320	164700	1133038900	97000	97000	97000	97000	0
107	20250320	164600	1133038900	97000	97000	97000	97000	0
108	20250320	164500	1133038900	97000	97000	97000	97000	0
109	20250320	164400	1133038900	97000	97000	97000	97000	0
110	20250320	164300	1133038900	97000	97000	97000	97000	0
111	20250320	164200	1133038900	97000	97000	97000	97000	0
112	20250320	164100	1133038900	97000	97000	97000	97000	0
113	20250320	164000	1133038900	97000	97000	97000	97000	0
114	20250320	163900	1133038900	97000	97000	97000	97000	0
115	20250320	163800	1133038900	97000	97000	97000	97000	0
116	20250320	163700	1133038900	97000	97000	97000	97000	0
117	20250320	163600	1133038900	97000	97000	97000	97000	0
118	20250320	163500	1133038900	97000	97000	97000	97000	0
119	20250320	163400	1133038900	97000	97000	97000	97000	0
120	20250320	163300	1133038900	97000	97000	97000	97000	0
121	20250320	163200	1133038900	97000	97000	97000	97000	0
122	20250320	163100	1133038900	97000	97000	97000	97000	170
123	20250320	163000	1133038900	97000	97000	97000	97000	0
124	20250320	162900	1133038900	97000	97000	97000	97000	0
125	20250320	162800	1133038900	97000	97000	97000	97000	0
126	20250320	162700	1133038900	97000	97000	97000	97000	0
127	20250320	162600	1133038900	97000	97000	97000	97000	0
128	20250320	162500	1133038900	97000	97000	97000	97000	0
129	20250320	162400	1133038900	97000	97000	97000	97000	0
130	20250320	162300	1133038900	97000	97000	97000	97000	0
131	20250320	162200	1133038900	97000	97000	97000	97000	0
132	20250320	162100	1133038900	97000	97000	97000	97000	0
133	20250320	162000	1133038900	97000	97000	97000	97000	0
134	20250320	161900	1133038900	97000	97000	97000	97000	0
135	20250320	161800	1133038900	97000	97000	97000	97000	0
136	20250320	161700	1133038900	97000	97000	97000	97000	0
137	20250320	161600	1133038900	97000	97000	97000	97000	0
138	20250320	161500	1133038900	97000	97000	97000	97000	0
139	20250320	161400	1133038900	97000	97000	97000	97000	0
140	20250320	161300	1133038900	97000	97000	97000	97000	0
141	20250320	161200	1133038900	97000	97000	97000	97000	0
142	20250320	161100	1133038900	97000	97000	97000	97000	0
143	20250320	161000	1133038900	97000	97000	97000	97000	0
144	20250320	160900	1133038900	97000	97000	97000	97000	0
145	20250320	160800	1133038900	97000	97000	97000	97000	0
146	20250320	160700	1133038900	97000	97000	97000	97000	0
147	20250320	160600	1133038900	97000	97000	97000	97000	0
148	20250320	160500	1133038900	97000	97000	97000	97000	0
149	20250320	160400	1133038900	97000	97000	97000	97000	0
150	20250320	160300	1133038900	97000	97000	97000	97000	0
151	20250320	160200	1133038900	97000	97000	97000	97000	0
152	20250320	160100	1133038900	97000	97000	97000	97000	170
153	20250320	160000	1133038900	97000	97000	97000	97000	0
154	20250320	155900	1133038900	97000	97000	97000	97000	0
155	20250320	155800	1133038900	97000	97000	97000	97000	0
156	20250320	155700	1133038900	97000	97000	97000	97000	0
157	20250320	155600	1133038900	97000	97000	97000	97000	0
158	20250320	155500	1133038900	97000	97000	97000	97000	0
159	20250320	155400	1133038900	97000	97000	97000	97000	0
160	20250320	155300	1133038900	97000	97000	97000	97000	0
161	20250320	155200	1133038900	97000	97000	97000	97000	0
162	20250320	155100	1133038900	97000	97000	97000	97000	0
163	20250320	155000	1133038900	97000	97000	97000	97000	0
164	20250320	154900	1133038900	97000	97000	97000	97000	0
165	20250320	154800	1133038900	97000	97000	97000	97000	0
166	20250320	154700	1133038900	97000	97000	97000	97000	0
167	20250320	154600	1133038900	97000	97000	97000	97000	0
168	20250320	154500	1133038900	97000	97000	97000	97000	0
169	20250320	154400	1133038900	97000	97000	97000	97000	0
170	20250320	154300	1133038900	97000	97000	97000	97000	0
171	20250320	154200	1133038900	97000	97000	97000	97000	0
172	20250320	154100	1133038900	97000	97000	97000	97000	0
173	20250320	154000	1133038900	97000	97000	97000	97000	0
174	20250320	153900	1133038900	97000	97000	97000	97000	0
175	20250320	153800	1133038900	97000	97000	97000	97000	0
176	20250320	153700	1133038900	97000	97000	97000	97000	0
177	20250320	153600	1133038900	97000	97000	97000	97000	0
178	20250320	153500	1133038900	97000	97000	97000	97000	0
179	20250320	153400	1133038900	97000	97000	97000	97000	0
180	20250320	153300	1133038900	97000	97000	97000	97000	0
181	20250320	153200	1133038900	97000	97000	97000	97000	0
182	20250320	153100	1133038900	97000	97000	97000	97000	170
183	20250320	153000	1133038900	97000	97000	97000	97000	170
184	20250320	152900	1116548900	97000	97000	97000	97000	0
185	20250320	152800	1116548900	97000	97000	97000	97000	0
186	20250320	152700	1116548900	97000	97000	97000	97000	0
187	20250320	152600	1116548900	97000	97000	97000	97000	0
188	20250320	152500	1116548900	97000	97000	97000	97000	0
189	20250320	152400	1116548900	97000	97000	97000	97000	0
190	20250320	152300	1116548900	97000	97000	97000	97000	0
191	20250320	152200	1116548900	97000	97000	97000	97000	0
192	20250320	152100	1116548900	97000	97000	97000	97000	0
193	20250320	152000	1116548900	97000	97000	97000	97000	0
194	20250320	151900	1116548900	97000	96600	97100	96500	82
195	20250320	151800	1108627400	96700	96600	96700	96600	47
196	20250320	151700	1104086600	96700	96700	96700	96600	93
197	20250320	151600	1095096300	96600	96800	96800	96600	47
198	20250320	151500	1090554300	96700	96800	96900	96700	46
199	20250320	151400	1086104300	96800	96600	96900	96600	49
200	20250320	151300	1081366000	96600	96900	96900	96600	32
201	20250320	151200	1078271400	96900	96900	96900	96700	18
202	20250320	151100	1076529800	96700	96900	96900	96700	24
203	20250320	151000	1074206900	96900	96800	96900	96800	9
204	20250320	150900	1073335100	96900	96700	96900	96700	68
205	20250320	150800	1066753600	96800	96800	96800	96700	6
206	20250320	150700	1066173200	96800	96800	96800	96700	19
207	20250320	150600	1064335100	96800	96800	96800	96700	15
208	20250320	150500	1062884400	96800	96700	96800	96600	41
209	20250320	150400	1058920400	96700	96800	96800	96700	15
210	20250320	150300	1057469800	96700	96900	96900	96700	18
211	20250320	150200	1055728400	96700	96900	96900	96700	19
212	20250320	150100	1053890900	96900	96900	96900	96700	18
213	20250320	150000	1052149500	96800	96800	96800	96700	45
214	20250320	145900	1047795100	96700	96800	96800	96700	11
215	20250320	145800	1046730800	96800	97000	97000	96800	19
216	20250320	145700	1044890800	96900	96900	96900	96900	31
217	20250320	145600	1041886900	96900	97000	97000	96900	90
218	20250320	145500	1033165500	97000	96800	97000	96800	14
219	20250320	145400	1031810100	97000	96800	97000	96800	48
220	20250320	145300	1027163100	97000	97000	97000	97000	2
221	20250320	145200	1026969100	97000	96700	97000	96700	62
222	20250320	145100	1020967600	96700	96700	96700	96700	6
223	20250320	145000	1020387400	96800	96700	96800	96700	127
224	20250320	144900	1008106200	96700	96700	96700	96700	43
225	20250320	144800	1003948100	96700	96600	96700	96600	31
226	20250320	144700	1000953000	96700	96600	96700	96600	45
227	20250320	144600	996602100	96600	96700	96800	96600	84
228	20250320	144500	988481800	96600	96600	96600	96600	158
229	20250320	144400	973219000	96800	96600	96800	96600	26
230	20250320	144300	970706500	96700	96800	96800	96700	16
231	20250320	144200	969159000	96700	96700	96700	96600	97
232	20250320	144100	959779400	96700	96700	96900	96700	41
233	20250320	144000	955814300	96800	96700	96800	96700	20
234	20250320	143900	953879600	96900	96900	96900	96700	22
235	20250320	143800	951751400	96800	96800	96800	96800	14
236	20250320	143700	950396200	96800	96800	96800	96800	3
237	20250320	143600	950105800	96800	96900	96900	96800	3
238	20250320	143500	949815300	96700	96700	96900	96700	134
239	20250320	143400	936845900	96800	96800	96800	96700	20
240	20250320	143300	934911600	96800	96700	96900	96700	24
241	20250320	143200	932590000	96700	96800	96800	96700	176
242	20250320	143100	915563100	96800	96800	97000	96800	13
243	20250320	143000	914304100	96800	96700	96800	96700	92
244	20250320	142900	905399900	96800	96700	96800	96700	17
245	20250320	142800	903755700	96800	96700	96800	96700	19
246	20250320	142700	901918300	96800	96700	96800	96700	16
247	20250320	142600	900370900	96800	96800	96800	96800	5
248	20250320	142500	899886900	96800	96900	96900	96800	5
249	20250320	142400	899402800	96800	96700	96800	96700	79
250	20250320	142300	891757000	96800	96700	96800	96700	23
251	20250320	142200	889532800	96800	96800	96800	96700	10
252	20250320	142100	888565200	96800	96800	96800	96800	26
253	20250320	142000	886048400	96900	96900	96900	96800	20
254	20250320	141900	884111800	96800	96800	96800	96800	19
255	20250320	141800	882272600	96800	96900	96900	96800	31
256	20250320	141700	879271300	96900	96900	96900	96900	13
257	20250320	141600	878011600	96900	96900	97000	96800	35
258	20250320	141500	874619900	96900	96900	96900	96900	11
259	20250320	141400	873554000	97000	96800	97000	96800	29
260	20250320	141300	870743800	96800	96800	96800	96800	33
261	20250320	141200	867549400	97000	96800	97000	96800	18
262	20250320	141100	865806400	97000	96800	97000	96800	21
263	20250320	141000	863773100	96800	96900	96900	96800	21
264	20250320	140900	861739000	97000	96900	97000	96800	21
265	20250320	140800	859705400	96800	96900	96900	96800	22
266	20250320	140700	857573700	96900	96900	97000	96900	32
267	20250320	140600	854472500	97100	97100	97100	97100	1
268	20250320	140500	854375400	96900	96900	97100	96900	18
269	20250320	140400	852629900	96900	96900	96900	96900	2
270	20250320	140300	852436100	96900	96800	97000	96700	142
271	20250320	140200	838683800	96800	96800	96900	96800	32
272	20250320	140100	835586100	96900	96800	96900	96800	19
273	20250320	140000	833746500	96800	96900	96900	96800	20
274	20250320	135900	831810200	96900	96900	96900	96800	28
275	20250320	135800	829097300	97000	97000	97000	97000	11
276	20250320	135700	828030300	97100	96900	97100	96900	22
277	20250320	135600	825897000	96900	97100	97100	96900	70
278	20250320	135500	819103100	97100	97400	97400	97100	55
279	20250320	135400	813758400	97400	97400	97400	97400	3
280	20250320	135300	813466200	97100	97000	97100	97000	6
281	20250320	135200	812884100	97000	96900	97000	96900	52
282	20250320	135100	807840200	96900	96900	96900	96900	31
283	20250320	135000	804836300	96900	96900	97000	96900	27
284	20250320	134900	802219300	97000	97000	97000	97000	0
285	20250320	134800	802219300	97000	97000	97100	97000	65
286	20250320	134700	795914000	97100	97000	97100	97000	57
287	20250320	134600	790384700	96900	97000	97000	96900	25
288	20250320	134500	787961900	96900	97000	97000	96900	35
289	20250320	134400	784570100	97100	97000	97100	97000	19
290	20250320	134300	782726900	97100	97200	97200	97100	13
291	20250320	134200	781464500	97100	97100	97100	97100	25
292	20250320	134100	779037000	97100	97100	97100	97100	9
293	20250320	134000	778163100	97200	97200	97200	97200	5
294	20250320	133900	777677100	97100	97100	97100	97100	6
295	20250320	133800	777094500	97100	97000	97100	96900	75
296	20250320	133700	769820900	96900	97000	97000	96900	20
297	20250320	133600	767882700	96900	97000	97000	96900	19
298	20250320	133500	766041500	97000	97100	97100	97000	17
299	20250320	133400	764392100	96900	97000	97000	96900	32
300	20250320	133300	761289700	97000	97000	97100	97000	33
301	20250320	133200	758087800	97000	97000	97000	97000	13
302	20250320	133100	756826800	96900	97100	97100	96900	17
303	20250320	133000	755179100	96900	97000	97000	96900	41
304	20250320	132900	751204100	97000	97100	97100	97000	9
305	20250320	132800	750330800	97000	97000	97100	97000	33
306	20250320	132700	747129700	97000	97000	97100	97000	23
307	20250320	132600	744898400	97000	97000	97000	97000	15
308	20250320	132500	743443400	97100	97100	97100	97000	24
309	20250320	132400	741115000	97000	97000	97100	97000	38
310	20250320	132300	737428900	97000	97000	97100	97000	35
311	20250320	132200	734033600	97000	97100	97100	97000	28
312	20250320	132100	731317300	97000	97000	97000	97000	18
313	20250320	132000	729571300	97000	97000	97100	97000	22
314	20250320	131900	727436900	97000	97100	97100	97000	23
315	20250320	131800	725205700	97100	97100	97200	97000	21
316	20250320	131700	723167000	97100	97100	97100	97100	32
317	20250320	131600	720059800	97200	97100	97200	97100	25
318	20250320	131500	717631900	97100	97100	97100	97100	16
319	20250320	131400	716078300	97200	97200	97300	97100	30
320	20250320	131300	713163300	97200	97200	97200	97200	32
321	20250320	131200	710052900	97200	97200	97300	97200	30
322	20250320	131100	707136700	97200	97300	97300	97200	12
323	20250320	131000	705969200	97400	97300	97400	97300	22
324	20250320	130900	703828300	97400	97300	97400	97300	16
325	20250320	130800	702271300	97400	97300	97400	97300	5
326	20250320	130700	701784500	97300	97300	97300	97300	4
327	20250320	130600	701395300	97400	97300	97400	97300	51
328	20250320	130500	696432800	97300	97300	97300	97200	67
329	20250320	130400	689915600	97200	97200	97300	97200	86
330	20250320	130300	681550200	97300	97300	97300	97200	18
331	20250320	130200	679800200	97200	97200	97300	97200	21
332	20250320	130100	677758900	97200	97200	97300	97200	18
333	20250320	130000	676008900	97200	97300	97300	97200	28
334	20250320	125900	673287100	97300	97200	97300	97200	24
335	20250320	125800	670954100	97300	97200	97300	97200	14
336	20250320	125700	669593200	97200	97300	97300	97200	16
337	20250320	125600	668037700	97200	97200	97200	97200	21
338	20250320	125500	665996500	97200	97200	97300	97200	38
339	20250320	125400	662302500	97300	97300	97300	97300	8
340	20250320	125300	661524100	97300	97300	97300	97300	23
341	20250320	125200	659286200	97300	97300	97300	97300	13
342	20250320	125100	658021300	97400	97400	97400	97300	20
343	20250320	125000	656074900	97300	97300	97300	97300	22
344	20250320	124900	653934300	97300	97300	97400	97300	33
345	20250320	124800	650723100	97300	97400	97400	97300	17
346	20250320	124700	649068800	97300	97400	97400	97300	28
347	20250320	124600	646342200	97400	97500	97500	97400	19
348	20250320	124500	644491200	97400	97400	97400	97400	14
349	20250320	124400	643127600	97400	97400	97500	97400	27
350	20250320	124300	640497400	97400	97500	97500	97400	3
351	20250320	124200	640205000	97500	97500	97500	97500	4
352	20250320	124100	639815000	97400	97400	97500	97400	121
353	20250320	124000	628029400	97300	97400	97400	97300	18
354	20250320	123900	626277800	97300	97300	97300	97300	22
355	20250320	123800	624137200	97300	97500	97500	97300	34
356	20250320	123700	620827300	97300	97400	97400	97300	18
357	20250320	123600	619074500	97500	97400	97900	97400	78
358	20250320	123500	611461600	98000	98000	98000	98000	0
359	20250320	123400	611461600	98000	98000	98000	98000	3
360	20250320	123300	611167600	97400	97400	97400	97300	130
361	20250320	123200	598507400	97300	97300	97400	97300	28
362	20250320	123100	595782900	97400	97400	97400	97300	17
363	20250320	123000	594128400	97400	97300	97400	97300	22
364	20250320	122900	591987600	97300	97400	97400	97300	16
365	20250320	122800	590430600	97300	97300	97300	97300	13
366	20250320	122700	589165700	97300	97300	97400	97300	40
367	20250320	122600	585273300	97400	97300	97400	97300	14
368	20250320	122500	583911000	97400	97300	97400	97300	16
369	20250320	122400	582353900	97300	97300	97300	97300	21
370	20250320	122300	580310600	97400	97400	97400	97300	26
371	20250320	122200	577780400	97400	97400	97500	97400	6
372	20250320	122100	577195900	97400	97300	97500	97300	33
373	20250320	122000	573982900	97300	97300	97300	97300	13
374	20250320	121900	572718000	97500	97300	97500	97300	17
375	20250320	121800	571063100	97300	97500	97500	97300	25
376	20250320	121700	568628000	97500	97300	97500	97300	21
377	20250320	121600	566584100	97300	97500	97500	97300	38
378	20250320	121500	562884900	97400	97400	97400	97400	20
379	20250320	121400	560936900	97500	97600	97600	97500	13
380	20250320	121300	559669100	97600	97400	97600	97400	22
381	20250320	121200	557525800	97500	97600	97600	97500	18
382	20250320	121100	555770500	97500	97600	97600	97500	17
383	20250320	121000	554112900	97400	97400	97600	97400	39
384	20250320	120900	550313900	97400	97400	97400	97400	17
385	20250320	120800	548658100	97600	97400	97600	97400	22
386	20250320	120700	546514500	97400	97400	97600	97400	30
387	20250320	120600	543589400	97500	97500	97700	97500	18
388	20250320	120500	541833800	97500	97500	97700	97500	28
389	20250320	120400	539103600	97700	97600	97700	97500	32
390	20250320	120300	535981600	97700	97600	97700	97600	15
391	20250320	120200	534517400	97700	97700	97700	97700	2
392	20250320	120100	534322000	97500	97600	97600	97500	15
393	20250320	120000	532858500	97800	97600	97800	97600	81
394	20250320	115900	524948500	97600	97800	97800	97600	69
395	20250320	115800	518213200	97600	97500	97600	97500	6
396	20250320	115700	517627700	97500	97800	97800	97500	13
397	20250320	115600	516359600	97600	97500	97700	97500	42
398	20250320	115500	512258500	97600	97500	97700	97500	29
399	20250320	115400	509428500	97600	97800	97800	97600	15
400	20250320	115300	507964300	97600	97800	97800	97600	36
401	20250320	115200	504448000	97700	97700	97700	97700	10
402	20250320	115100	503471000	97800	97800	97800	97800	3
403	20250320	115000	503177600	97800	97600	97800	97600	53
404	20250320	114900	497997600	97600	97600	97800	97600	23
405	20250320	114800	495752000	97600	97600	97600	97600	31
406	20250320	114700	492726400	97800	97700	97800	97600	24
407	20250320	114600	490381900	97700	97700	97800	97700	24
408	20250320	114500	488036600	97900	97800	97900	97700	25
409	20250320	114400	485593300	97800	97800	97800	97700	18
410	20250320	114300	483833100	98000	97900	98000	97900	17
411	20250320	114200	482168500	97800	98000	98000	97800	10
412	20250320	114100	481189900	97800	98000	98000	97800	6
413	20250320	114000	480602900	98000	97800	98000	97800	70
414	20250320	113900	473745900	97800	97800	97800	97800	14
415	20250320	113800	472376700	97800	98000	98000	97800	17
416	20250320	113700	470713700	97800	97800	97800	97800	20
417	20250320	113600	468757700	97900	97800	98000	97800	40
418	20250320	113500	464844000	97800	97800	98000	97800	19
419	20250320	113400	462985600	98000	97900	98000	97900	16
420	20250320	113300	461418900	98000	98100	98100	98000	20
421	20250320	113200	459458800	98100	98100	98100	98100	2
422	20250320	113100	459262600	98100	98100	98100	98100	1
423	20250320	113000	459164500	98000	97900	98000	97900	84
424	20250320	112900	450934200	98000	98000	98000	98000	0
425	20250320	112800	450934200	98000	98000	98000	97900	6
426	20250320	112700	450346300	98000	97900	98000	97800	64
427	20250320	112600	444081400	97800	97900	97900	97800	42
428	20250320	112500	439972500	97900	98100	98100	97900	8
429	20250320	112400	439188500	98000	98000	98000	98000	19
430	20250320	112300	437326500	98000	98100	98100	98000	16
431	20250320	112200	435758200	98100	98000	98100	98000	14
432	20250320	112100	434386100	98000	98000	98100	98000	10
433	20250320	112000	433405700	98100	98100	98100	98100	35
434	20250320	111900	429972200	98100	97700	98100	97700	171
435	20250320	111800	413237100	97700	97700	97700	97700	4
436	20250320	111700	412846300	97700	97800	97800	97700	14
437	20250320	111600	411477200	97800	97800	97800	97600	99
438	20250320	111500	401804200	97600	97800	97800	97600	22
439	20250320	111400	399656400	97600	97600	97600	97600	26
440	20250320	111300	397118800	97800	97600	97800	97600	16
441	20250320	111200	395556800	97600	97800	97800	97600	6
442	20250320	111100	394971000	97800	97800	97800	97800	6
443	20250320	111000	394384200	97800	97800	97800	97600	55
444	20250320	110900	389006400	97700	97600	97700	97600	54
445	20250320	110800	383733200	97600	97800	97800	97600	27
446	20250320	110700	381095200	97600	97500	97800	97500	28
447	20250320	110600	378362600	97500	97800	97800	97500	17
448	20250320	110500	376704500	97600	97600	97600	97600	14
449	20250320	110400	375338100	97600	97800	97800	97600	33
450	20250320	110300	372113300	97800	97800	97800	97800	27
451	20250320	110200	369472700	97900	97800	97900	97800	6
452	20250320	110100	368885400	97600	97900	97900	97600	6
453	20250320	110000	368299500	97900	97900	97900	97600	51
454	20250320	105900	363311100	97600	97700	97800	97600	30
455	20250320	105800	360379000	97800	97700	97900	97700	31
456	20250320	105700	357348700	97900	97700	97900	97700	2
457	20250320	105600	357153100	97900	97700	97900	97700	54
458	20250320	105500	351872200	97700	97900	97900	97700	24
459	20250320	105400	349527200	97900	97700	97900	97700	9
460	20250320	105300	348647500	97700	97900	97900	97700	18
461	20250320	105200	346888300	98000	97700	98000	97600	42
462	20250320	105100	342782600	97800	98100	98100	97800	13
463	20250320	105000	341510300	98000	97900	98000	97900	49
464	20250320	104900	336709700	97900	98100	98100	97900	22
465	20250320	104800	334553900	98000	98100	98100	98000	14
466	20250320	104700	333181800	98000	98000	98100	98000	27
467	20250320	104600	330535600	98100	98100	98100	98100	15
468	20250320	104500	329064100	98100	98100	98100	98100	3
469	20250320	104400	328769800	98000	97900	98100	97900	46
470	20250320	104300	324265400	97900	97800	97900	97800	16
471	20250320	104200	322699200	97800	97900	97900	97800	17
472	20250320	104100	321036200	97900	97900	97900	97700	23
473	20250320	104000	318785500	97700	98100	98100	97700	263
474	20250320	103900	293075400	98100	97700	98100	97700	82
475	20250320	103800	285054000	97800	97800	97800	97500	9
476	20250320	103700	284175300	97500	97700	97700	97500	38
477	20250320	103600	280464700	97500	97700	97800	97400	342
478	20250320	103500	247142100	97600	97700	97700	97600	31
479	20250320	103400	244115700	97700	97600	97900	97600	78
480	20250320	103300	236495900	97500	97900	97900	97400	304
481	20250320	103200	206846700	97900	98000	98000	97900	8
482	20250320	103100	206063200	98000	98000	98000	98000	2
483	20250320	103000	205867200	97900	97800	97900	97800	80
484	20250320	102900	198036500	97900	97800	97900	97800	15
485	20250320	102800	196569400	97900	97900	97900	97900	2
486	20250320	102700	196373600	97800	97800	97800	97800	18
487	20250320	102600	194613200	97900	97700	97900	97700	50
488	20250320	102500	189722200	97700	98000	98000	97700	16
489	20250320	102400	188158400	97900	97900	98000	97900	31
490	20250320	102300	185123100	97900	97900	97900	97900	13
491	20250320	102200	183850400	98000	98000	98000	97900	46
492	20250320	102100	179342500	98100	98100	98100	98100	5
493	20250320	102000	178852000	98100	98000	98100	98000	34
494	20250320	101900	175516700	98100	98100	98100	98100	4
495	20250320	101800	175124300	98100	98100	98100	98100	59
496	20250320	101700	169336400	98100	97900	98100	97900	19
497	20250320	101600	167475900	97800	97600	97800	97600	100
498	20250320	101500	157705200	97600	97700	97700	97600	17
499	20250320	101400	156045600	97600	97600	97600	97600	14
500	20250320	101300	154679200	97600	97600	97700	97600	29
501	20250320	101200	151848500	97700	97600	97700	97600	14
502	20250320	101100	150482000	97800	97800	97900	97700	48
503	20250320	101000	145787900	97700	97900	97900	97600	47
504	20250320	100900	141197100	97900	97900	97900	97900	2
505	20250320	100800	141001300	97800	97800	97800	97800	3
506	20250320	100700	140707900	97800	97300	98200	97300	153
507	20250320	100600	125787700	97400	97400	97400	97400	14
508	20250320	100500	124424100	97400	97200	97400	97200	24
509	20250320	100400	122089900	97300	97500	97500	97300	16
510	20250320	100300	120532500	97500	97400	97500	97200	139
511	20250320	100200	107006400	97300	97600	97600	97300	193
512	20250320	100100	88193700	97800	97800	97900	97600	48
513	20250320	100000	83501500	97500	97900	98000	97500	114
514	20250320	095900	72375100	97900	98000	98000	97900	17
515	20250320	095800	70709300	98200	98200	98200	98200	4
516	20250320	095700	70316500	98200	98200	98200	98200	14
517	20250320	095600	68941700	98300	98300	98300	98300	4
518	20250320	095500	68548500	98400	98400	98400	98400	0
519	20250320	095400	68548500	98400	98100	98400	98100	20
520	20250320	095300	66583500	98100	98100	98100	98100	0
521	20250320	095200	66583500	98100	98100	98100	98100	3
522	20250320	095100	66289200	98200	98100	98200	98100	35
523	20250320	095000	62855300	98000	98400	98400	98000	36
524	20250320	094900	59320700	98300	98500	98500	98300	23
525	20250320	094800	57058700	98500	98500	98500	98500	0
526	20250320	094700	57058700	98500	98500	98500	98500	3
527	20250320	094600	56763200	98300	98600	98600	98300	126
528	20250320	094500	44343600	98700	98600	98700	98600	3
529	20250320	094400	44047600	98600	98600	98600	98600	3
530	20250320	094300	43751800	98700	98700	98700	98700	3
531	20250320	094200	43455700	98600	98700	98700	98600	5
532	20250320	094100	42962600	98700	98700	98700	98700	4
533	20250320	094000	42567800	98700	98700	98700	98700	0
534	20250320	093900	42567800	98700	98500	98700	98500	63
535	20250320	093800	36360800	98500	98500	98500	98500	0
536	20250320	093700	36360800	98500	98500	98500	98400	42
537	20250320	093600	32226600	98500	98500	98500	98500	0
538	20250320	093500	32226600	98500	98400	98500	98400	7
539	20250320	093400	31537500	98500	98500	98500	98500	1
540	20250320	093300	31439000	98500	98400	98500	98400	4
541	20250320	093200	31045100	98500	98500	98500	98500	6
542	20250320	093100	30454100	98500	98300	98500	98300	33
543	20250320	093000	27208200	98300	98300	98300	98200	6
544	20250320	092900	26618500	98300	98300	98300	98300	1
545	20250320	092800	26520200	98200	98200	98200	98200	7
546	20250320	092700	25832800	98100	98100	98100	98100	1
547	20250320	092600	25734700	98200	98200	98200	98200	4
548	20250320	092500	25341900	98200	98200	98200	98200	0
549	20250320	092400	25341900	98200	98100	98200	98100	8
550	20250320	092300	24556400	98200	98200	98200	98200	5
551	20250320	092200	24065400	98300	98100	98300	98100	9
552	20250320	092100	23181000	98300	98200	98500	98200	37
553	20250320	092000	19543000	98100	98100	98100	98100	19
554	20250320	091900	17679100	98200	98200	98200	98200	3
555	20250320	091800	17384500	98200	98200	98200	98200	12
556	20250320	091700	16206100	98200	98200	98200	98200	2
557	20250320	091600	16009700	98200	98200	98200	98200	3
558	20250320	091500	15715100	98200	98200	98200	98200	16
559	20250320	091400	14143900	98200	98200	98200	98200	0
560	20250320	091300	14143900	98200	98200	98300	98200	41
561	20250320	091200	10116900	98100	98100	98100	98100	1
562	20250320	091100	10018800	98100	98100	98100	98100	13
563	20250320	091000	8743500	98100	98100	98100	98100	18
564	20250320	090900	6977700	98200	98200	98200	98200	3
565	20250320	090800	6683100	98200	98200	98200	98200	0
566	20250320	090700	6683100	98200	98100	98200	98100	3
567	20250320	090600	6388600	98200	98200	98200	98200	24
568	20250320	090500	4031800	98300	98300	98300	98300	3
569	20250320	090400	3736900	98300	98300	98300	98300	0
570	20250320	090300	3736900	98300	98400	98400	98300	14
571	20250320	090200	2360400	98300	98200	98300	98200	5
572	20250320	090100	1869100	98300	98300	98300	98300	2
573	20250320	090000	1672500	98300	98400	98400	98300	17