KissMeData/009970/min/candle-20250313.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250313	185500	1660202400	93600	93600	93600	93600	3177
3	20250313	185400	1660202400	93600	93600	93600	93600	0
4	20250313	185300	1660202400	93600	93600	93600	93600	0
5	20250313	185200	1660202400	93600	93600	93600	93600	0
6	20250313	185100	1660202400	93600	93600	93600	93600	0
7	20250313	185000	1660202400	93600	93600	93600	93600	0
8	20250313	184900	1660202400	93600	93600	93600	93600	0
9	20250313	184800	1660202400	93600	93600	93600	93600	0
10	20250313	184700	1660202400	93600	93600	93600	93600	0
11	20250313	184600	1660202400	93600	93600	93600	93600	0
12	20250313	184500	1660202400	93600	93600	93600	93600	0
13	20250313	184400	1660202400	93600	93600	93600	93600	0
14	20250313	184300	1660202400	93600	93600	93600	93600	0
15	20250313	184200	1660202400	93600	93600	93600	93600	0
16	20250313	184100	1660202400	93600	93600	93600	93600	0
17	20250313	184000	1660202400	93600	93600	93600	93600	0
18	20250313	183900	1660202400	93600	93600	93600	93600	0
19	20250313	183800	1660202400	93600	93600	93600	93600	0
20	20250313	183700	1660202400	93600	93600	93600	93600	0
21	20250313	183600	1660202400	93600	93600	93600	93600	0
22	20250313	183500	1660202400	93600	93600	93600	93600	0
23	20250313	183400	1660202400	93600	93600	93600	93600	0
24	20250313	183300	1660202400	93600	93600	93600	93600	0
25	20250313	183200	1660202400	93600	93600	93600	93600	0
26	20250313	183100	1660202400	93600	93600	93600	93600	0
27	20250313	183000	1660202400	93600	93600	93600	93600	0
28	20250313	182900	1660202400	93600	93600	93600	93600	0
29	20250313	182800	1660202400	93600	93600	93600	93600	0
30	20250313	182700	1660202400	93600	93600	93600	93600	0
31	20250313	182600	1660202400	93600	93600	93600	93600	0
32	20250313	182500	1660202400	93600	93600	93600	93600	3177
33	20250313	182400	1660202400	93600	93600	93600	93600	0
34	20250313	182300	1660202400	93600	93600	93600	93600	0
35	20250313	182200	1660202400	93600	93600	93600	93600	0
36	20250313	182100	1660202400	93600	93600	93600	93600	0
37	20250313	182000	1660202400	93600	93600	93600	93600	0
38	20250313	181900	1660202400	93600	93600	93600	93600	0
39	20250313	181800	1660202400	93600	93600	93600	93600	0
40	20250313	181700	1660202400	93600	93600	93600	93600	0
41	20250313	181600	1660202400	93600	93600	93600	93600	0
42	20250313	181500	1660202400	93600	93600	93600	93600	0
43	20250313	181400	1660202400	93600	93600	93600	93600	0
44	20250313	181300	1660202400	93600	93600	93600	93600	0
45	20250313	181200	1660202400	93600	93600	93600	93600	0
46	20250313	181100	1660202400	93600	93600	93600	93600	0
47	20250313	181000	1660202400	93600	93600	93600	93600	0
48	20250313	180900	1660202400	93600	93600	93600	93600	0
49	20250313	180800	1660202400	93600	93600	93600	93600	0
50	20250313	180700	1660202400	93600	93600	93600	93600	0
51	20250313	180600	1660202400	93600	93600	93600	93600	0
52	20250313	180500	1660202400	93600	93600	93600	93600	0
53	20250313	180400	1660202400	93600	93600	93600	93600	0
54	20250313	180300	1660202400	93600	93600	93600	93600	0
55	20250313	180200	1660202400	93600	93600	93600	93600	0
56	20250313	180100	1660202400	93600	93600	93600	93600	0
57	20250313	180000	1660202400	93600	93600	93600	93600	0
58	20250313	175900	1660202400	93600	93600	93600	93600	0
59	20250313	175800	1660202400	93600	93600	93600	93600	0
60	20250313	175700	1660202400	93600	93600	93600	93600	0
61	20250313	175600	1660202400	93600	93600	93600	93600	0
62	20250313	175500	1660202400	93600	93600	93600	93600	3177
63	20250313	175400	1660202400	93600	93600	93600	93600	0
64	20250313	175300	1660202400	93600	93600	93600	93600	0
65	20250313	175200	1660202400	93600	93600	93600	93600	0
66	20250313	175100	1660202400	93600	93600	93600	93600	0
67	20250313	175000	1660202400	93600	93600	93600	93600	0
68	20250313	174900	1660202400	93600	93600	93600	93600	0
69	20250313	174800	1660202400	93600	93600	93600	93600	0
70	20250313	174700	1660202400	93600	93600	93600	93600	0
71	20250313	174600	1660202400	93600	93600	93600	93600	0
72	20250313	174500	1660202400	93600	93600	93600	93600	0
73	20250313	174400	1660202400	93600	93600	93600	93600	0
74	20250313	174300	1660202400	93600	93600	93600	93600	0
75	20250313	174200	1660202400	93600	93600	93600	93600	0
76	20250313	174100	1660202400	93600	93600	93600	93600	0
77	20250313	174000	1660202400	93600	93600	93600	93600	0
78	20250313	173900	1660202400	93600	93600	93600	93600	0
79	20250313	173800	1660202400	93600	93600	93600	93600	0
80	20250313	173700	1660202400	93600	93600	93600	93600	0
81	20250313	173600	1660202400	93600	93600	93600	93600	0
82	20250313	173500	1660202400	93600	93600	93600	93600	0
83	20250313	173400	1660202400	93600	93600	93600	93600	0
84	20250313	173300	1660202400	93600	93600	93600	93600	0
85	20250313	173200	1660202400	93600	93600	93600	93600	0
86	20250313	173100	1660202400	93600	93600	93600	93600	0
87	20250313	173000	1660202400	93600	93600	93600	93600	0
88	20250313	172900	1660202400	93600	93600	93600	93600	0
89	20250313	172800	1660202400	93600	93600	93600	93600	0
90	20250313	172700	1660202400	93600	93600	93600	93600	0
91	20250313	172600	1660202400	93600	93600	93600	93600	0
92	20250313	172500	1660202400	93600	93600	93600	93600	3177
93	20250313	172400	1660202400	93600	93600	93600	93600	0
94	20250313	172300	1660202400	93600	93600	93600	93600	0
95	20250313	172200	1660202400	93600	93600	93600	93600	0
96	20250313	172100	1660202400	93600	93600	93600	93600	0
97	20250313	172000	1660202400	93600	93600	93600	93600	0
98	20250313	171900	1660202400	93600	93600	93600	93600	0
99	20250313	171800	1660202400	93600	93600	93600	93600	0
100	20250313	171700	1660202400	93600	93600	93600	93600	0
101	20250313	171600	1660202400	93600	93600	93600	93600	0
102	20250313	171500	1660202400	93600	93600	93600	93600	0
103	20250313	171400	1660202400	93600	93600	93600	93600	0
104	20250313	171300	1660202400	93600	93600	93600	93600	0
105	20250313	171200	1660202400	93600	93600	93600	93600	0
106	20250313	171100	1660202400	93600	93600	93600	93600	0
107	20250313	171000	1660202400	93600	93600	93600	93600	0
108	20250313	170900	1660202400	93600	93600	93600	93600	0
109	20250313	170800	1660202400	93600	93600	93600	93600	0
110	20250313	170700	1660202400	93600	93600	93600	93600	0
111	20250313	170600	1660202400	93600	93600	93600	93600	0
112	20250313	170500	1660202400	93600	93600	93600	93600	0
113	20250313	170400	1660202400	93600	93600	93600	93600	0
114	20250313	170300	1660202400	93600	93600	93600	93600	0
115	20250313	170200	1660202400	93600	93600	93600	93600	0
116	20250313	170100	1660202400	93600	93600	93600	93600	0
117	20250313	170000	1660202400	93600	93600	93600	93600	0
118	20250313	165900	1660202400	93600	93600	93600	93600	0
119	20250313	165800	1660202400	93600	93600	93600	93600	0
120	20250313	165700	1660202400	93600	93600	93600	93600	0
121	20250313	165600	1660202400	93600	93600	93600	93600	0
122	20250313	165500	1660202400	93600	93600	93600	93600	3177
123	20250313	165400	1660202400	93600	93600	93600	93600	0
124	20250313	165300	1660202400	93600	93600	93600	93600	0
125	20250313	165200	1660202400	93600	93600	93600	93600	0
126	20250313	165100	1660202400	93600	93600	93600	93600	0
127	20250313	165000	1660202400	93600	93600	93600	93600	0
128	20250313	164900	1660202400	93600	93600	93600	93600	0
129	20250313	164800	1660202400	93600	93600	93600	93600	0
130	20250313	164700	1660202400	93600	93600	93600	93600	0
131	20250313	164600	1660202400	93600	93600	93600	93600	0
132	20250313	164500	1660202400	93600	93600	93600	93600	0
133	20250313	164400	1660202400	93600	93600	93600	93600	0
134	20250313	164300	1660202400	93600	93600	93600	93600	0
135	20250313	164200	1660202400	93600	93600	93600	93600	0
136	20250313	164100	1660202400	93600	93600	93600	93600	0
137	20250313	164000	1660202400	93600	93600	93600	93600	0
138	20250313	163900	1660202400	93600	93600	93600	93600	0
139	20250313	163800	1660202400	93600	93600	93600	93600	0
140	20250313	163700	1660202400	93600	93600	93600	93600	0
141	20250313	163600	1660202400	93600	93600	93600	93600	0
142	20250313	163500	1660202400	93600	93600	93600	93600	0
143	20250313	163400	1660202400	93600	93600	93600	93600	0
144	20250313	163300	1660202400	93600	93600	93600	93600	0
145	20250313	163200	1660202400	93600	93600	93600	93600	0
146	20250313	163100	1660202400	93600	93600	93600	93600	0
147	20250313	163000	1660202400	93600	93600	93600	93600	0
148	20250313	162900	1660202400	93600	93600	93600	93600	0
149	20250313	162800	1660202400	93600	93600	93600	93600	0
150	20250313	162700	1660202400	93600	93600	93600	93600	0
151	20250313	162600	1660202400	93600	93600	93600	93600	0
152	20250313	162500	1660202400	93600	93600	93600	93600	3177
153	20250313	162400	1660202400	93600	93600	93600	93600	0
154	20250313	162300	1660202400	93600	93600	93600	93600	0
155	20250313	162200	1660202400	93600	93600	93600	93600	0
156	20250313	162100	1660202400	93600	93600	93600	93600	0
157	20250313	162000	1660202400	93600	93600	93600	93600	0
158	20250313	161900	1660202400	93600	93600	93600	93600	0
159	20250313	161800	1660202400	93600	93600	93600	93600	0
160	20250313	161700	1660202400	93600	93600	93600	93600	0
161	20250313	161600	1660202400	93600	93600	93600	93600	0
162	20250313	161500	1660202400	93600	93600	93600	93600	0
163	20250313	161400	1660202400	93600	93600	93600	93600	0
164	20250313	161300	1660202400	93600	93600	93600	93600	0
165	20250313	161200	1660202400	93600	93600	93600	93600	0
166	20250313	161100	1660202400	93600	93600	93600	93600	0
167	20250313	161000	1660202400	93600	93600	93600	93600	0
168	20250313	160900	1660202400	93600	93600	93600	93600	0
169	20250313	160800	1660202400	93600	93600	93600	93600	0
170	20250313	160700	1660202400	93600	93600	93600	93600	0
171	20250313	160600	1660202400	93600	93600	93600	93600	0
172	20250313	160500	1660202400	93600	93600	93600	93600	0
173	20250313	160400	1660202400	93600	93600	93600	93600	0
174	20250313	160300	1660202400	93600	93600	93600	93600	0
175	20250313	160200	1660202400	93600	93600	93600	93600	0
176	20250313	160100	1660202400	93600	93600	93600	93600	0
177	20250313	160000	1660202400	93600	93600	93600	93600	0
178	20250313	155900	1660202400	93600	93600	93600	93600	0
179	20250313	155800	1660202400	93600	93600	93600	93600	0
180	20250313	155700	1660202400	93600	93600	93600	93600	0
181	20250313	155600	1660202400	93600	93600	93600	93600	0
182	20250313	155500	1660202400	93600	93600	93600	93600	3177
183	20250313	155400	1660202400	93600	93600	93600	93600	0
184	20250313	155300	1660202400	93600	93600	93600	93600	0
185	20250313	155200	1660202400	93600	93600	93600	93600	0
186	20250313	155100	1660202400	93600	93600	93600	93600	0
187	20250313	155000	1660202400	93600	93600	93600	93600	0
188	20250313	154900	1660202400	93600	93600	93600	93600	0
189	20250313	154800	1660202400	93600	93600	93600	93600	0
190	20250313	154700	1660202400	93600	93600	93600	93600	0
191	20250313	154600	1660202400	93600	93600	93600	93600	0
192	20250313	154500	1660202400	93600	93600	93600	93600	0
193	20250313	154400	1660202400	93600	93600	93600	93600	0
194	20250313	154300	1660202400	93600	93600	93600	93600	0
195	20250313	154200	1660202400	93600	93600	93600	93600	0
196	20250313	154100	1660202400	93600	93600	93600	93600	0
197	20250313	154000	1660202400	93600	93600	93600	93600	0
198	20250313	153900	1660202400	93600	93600	93600	93600	0
199	20250313	153800	1660202400	93600	93600	93600	93600	0
200	20250313	153700	1660202400	93600	93600	93600	93600	0
201	20250313	153600	1660202400	93600	93600	93600	93600	0
202	20250313	153500	1660202400	93600	93600	93600	93600	0
203	20250313	153400	1660202400	93600	93600	93600	93600	0
204	20250313	153300	1660202400	93600	93600	93600	93600	0
205	20250313	153200	1660202400	93600	93600	93600	93600	0
206	20250313	153100	1660202400	93600	93600	93600	93600	0
207	20250313	153000	1660202400	93600	93600	93600	93600	3177
208	20250313	152900	1362835200	93200	93200	93200	93200	0
209	20250313	152800	1362835200	93200	93200	93200	93200	0
210	20250313	152700	1362835200	93200	93200	93200	93200	0
211	20250313	152600	1362835200	93200	93200	93200	93200	0
212	20250313	152500	1362835200	93200	93200	93200	93200	0
213	20250313	152400	1362835200	93200	93200	93200	93200	0
214	20250313	152300	1362835200	93200	93200	93200	93200	0
215	20250313	152200	1362835200	93200	93200	93200	93200	0
216	20250313	152100	1362835200	93200	93200	93200	93200	0
217	20250313	152000	1362835200	93200	93200	93200	93200	0
218	20250313	151900	1362835200	93200	93400	93500	93200	65
219	20250313	151800	1356769700	93500	93700	93700	93500	15
220	20250313	151700	1355365400	93700	94200	94400	93700	30
221	20250313	151600	1352540600	93600	93700	94200	93600	53
222	20250313	151500	1347568600	93700	93800	93800	93700	28
223	20250313	151400	1344943300	93700	93700	93700	93700	11
224	20250313	151300	1343912600	93700	93600	93700	93600	20
225	20250313	151200	1342039600	93600	93500	93600	93500	4
226	20250313	151100	1341665500	93500	93800	93800	93500	33
227	20250313	151000	1338571400	93900	94300	94300	93900	51
228	20250313	150900	1333767800	94000	94300	94300	94000	113
229	20250313	150800	1323117300	94100	94200	94500	94100	72
230	20250313	150700	1316321400	94500	94500	94600	94500	74
231	20250313	150600	1309328100	94500	94600	94600	94500	57
232	20250313	150500	1303941100	94000	94600	94600	94000	152
233	20250313	150400	1289609200	94600	94500	94600	94300	55
234	20250313	150300	1284407400	94500	94400	94600	94100	156
235	20250313	150200	1269689100	94400	94500	94500	94400	118
236	20250313	150100	1258538600	94500	94600	94600	94200	57
237	20250313	150000	1253151700	94600	94300	94600	94100	62
238	20250313	145900	1247289300	94200	94900	94900	94200	102
239	20250313	145800	1237632400	94900	94800	94900	94700	80
240	20250313	145700	1230046400	94600	94800	94800	94500	123
241	20250313	145600	1218402200	94200	94500	94800	94200	108
242	20250313	145500	1208187400	94500	94100	94700	94100	259
243	20250313	145400	1183746700	94000	93300	94100	93300	577
244	20250313	145300	1129692200	93400	93400	93400	93400	208
245	20250313	145200	1110265000	93400	93300	93500	93300	153
246	20250313	145100	1095978700	93600	93600	93600	93600	2
247	20250313	145000	1095791500	93300	93600	93600	93300	29
248	20250313	144900	1093083400	93600	93600	93700	93600	68
249	20250313	144800	1086718500	93600	93700	93700	93600	13
250	20250313	144700	1085500500	93600	93700	93700	93600	8
251	20250313	144600	1084751400	93600	93600	93600	93600	1
252	20250313	144500	1084657800	93600	93700	93700	93600	63
253	20250313	144400	1078758400	93600	93600	93600	93600	9
254	20250313	144300	1077916000	93600	93600	93700	93600	40
255	20250313	144200	1074170900	93700	93600	93700	93600	16
256	20250313	144100	1072672900	93600	93500	93600	93500	125
257	20250313	144000	1060977200	93600	93600	93600	93500	30
258	20250313	143900	1058171000	93500	93500	93600	93500	15
259	20250313	143800	1056768300	93500	93500	93500	93500	3
260	20250313	143700	1056487800	93600	93400	93600	93400	3
261	20250313	143600	1056207400	93500	93500	93600	93500	15
262	20250313	143500	1054804700	93500	93500	93500	93500	16
263	20250313	143400	1053308700	93500	93600	93600	93500	18
264	20250313	143300	1051624200	93600	93500	93600	93400	51
265	20250313	143200	1046855200	93600	93600	93600	93600	63
266	20250313	143100	1040958400	93600	93600	93600	93600	56
267	20250313	143000	1035716800	93600	93600	93700	93600	18
268	20250313	142900	1034030500	93600	93600	93600	93600	1
269	20250313	142800	1033936900	93600	93700	93700	93600	24
270	20250313	142700	1031688400	93700	93700	93700	93700	6
271	20250313	142600	1031126200	93700	93500	93700	93500	26
272	20250313	142500	1028692400	93500	93600	93600	93500	8
273	20250313	142400	1027943700	93600	93600	93600	93600	12
274	20250313	142300	1026820500	93500	93500	93500	93500	20
275	20250313	142200	1024950500	93400	93600	93600	93400	23
276	20250313	142100	1022799700	93600	93300	93600	93300	3
277	20250313	142000	1022519200	93300	93300	93300	93300	3
278	20250313	141900	1022239300	93600	93500	93600	93300	569
279	20250313	141800	969039000	93300	93400	93500	93300	24
280	20250313	141700	966799100	93400	93300	93400	93300	184
281	20250313	141600	949625700	93300	93300	93300	93300	0
282	20250313	141500	949625700	93300	93300	93300	93300	15
283	20250313	141400	948226200	93300	93300	93300	93300	0
284	20250313	141300	948226200	93300	93300	93300	93300	15
285	20250313	141200	946826700	93300	93300	93300	93300	0
286	20250313	141100	946826700	93300	93300	93300	93300	10
287	20250313	141000	945893700	93300	93300	93300	93300	5
288	20250313	140900	945427200	93300	93300	93300	93300	11
289	20250313	140800	944400900	93300	93300	93300	93300	2
290	20250313	140700	944214300	93300	93300	93300	93300	12
291	20250313	140600	943094700	93200	93100	93200	93100	29
292	20250313	140500	940392100	93200	93200	93200	93200	20
293	20250313	140400	938528100	93100	93200	93200	93100	13
294	20250313	140300	937316600	93200	93200	93200	93200	3
295	20250313	140200	937037000	93200	93200	93200	93200	10
296	20250313	140100	936105000	93200	93200	93200	93200	2
297	20250313	140000	935918600	93200	93200	93200	93100	16
298	20250313	135900	934427500	93200	93200	93200	93200	0
299	20250313	135800	934427500	93200	93200	93200	93100	26
300	20250313	135700	932004500	93200	93200	93200	93200	6
301	20250313	135600	931445300	93200	93200	93200	93200	18
302	20250313	135500	929767700	93200	93200	93200	93200	5
303	20250313	135400	929301700	93200	93100	93200	93100	30
304	20250313	135300	926507700	93100	93100	93100	93100	4
305	20250313	135200	926135300	93100	93100	93100	93100	12
306	20250313	135100	925018100	93100	93100	93100	93100	2
307	20250313	135000	924831900	92900	92800	92900	92800	2
308	20250313	134900	924646200	93100	93300	93400	93100	65
309	20250313	134800	918585500	93300	93300	93300	93300	1
310	20250313	134700	918492200	93200	93200	93200	93200	26
311	20250313	134600	916069000	93200	93200	93200	93100	28
312	20250313	134500	913459600	93100	93100	93100	93100	2
313	20250313	134400	913273400	93100	93100	93100	93100	2
314	20250313	134300	913087200	93100	93100	93200	93100	27
315	20250313	134200	910571000	93100	93100	93100	93100	3
316	20250313	134100	910291700	93100	93200	93200	93100	15
317	20250313	134000	908893900	93200	93100	93200	93100	4
318	20250313	133900	908521300	93100	93100	93100	93100	2
319	20250313	133800	908335100	93100	93200	93200	93100	4
320	20250313	133700	907962400	93200	93300	93300	93200	52
321	20250313	133600	903115500	93300	93300	93300	93300	12
322	20250313	133500	901995900	93200	93200	93200	93200	1
323	20250313	133400	901902700	93200	93200	93300	93200	24
324	20250313	133300	899665700	93200	93100	93200	93100	4
325	20250313	133200	899293000	93100	93000	93100	93000	30
326	20250313	133100	896500200	93000	93000	93000	93000	16
327	20250313	133000	895012200	92900	93100	93100	92900	5
328	20250313	132900	894546900	93100	93000	93100	93000	17
329	20250313	132800	892965400	93000	93100	93100	93000	35
330	20250313	132700	889707700	93100	93100	93100	93100	0
331	20250313	132600	889707700	93100	93100	93100	93000	20
332	20250313	132500	887847000	93100	93100	93100	93100	23
333	20250313	132400	885705700	93000	92900	93000	92900	33
334	20250313	132300	882637700	93100	93100	93100	93100	6
335	20250313	132200	882079100	93100	93100	93100	93100	10
336	20250313	132100	881148100	93100	93100	93200	93100	16
337	20250313	132000	879658300	93100	93100	93200	92900	15
338	20250313	131900	878262800	92900	93100	93100	92900	87
339	20250313	131800	870169200	93200	93100	93200	93100	7
340	20250313	131700	869517200	93100	93200	93200	93100	4
341	20250313	131600	869144600	93100	93200	93200	93100	13
342	20250313	131500	867933200	93100	93100	93100	92800	49
343	20250313	131400	863375500	93100	93200	93200	93100	16
344	20250313	131300	861884800	93200	93400	93400	93200	53
345	20250313	131200	856938000	93100	93100	93100	93100	2
346	20250313	131100	856751800	93200	93400	93400	93200	15
347	20250313	131000	855353400	93100	93200	93200	93100	21
348	20250313	130900	853396500	93200	93300	93300	93200	5
349	20250313	130800	852930200	93200	93300	93400	93200	12
350	20250313	130700	851810800	93200	93300	93400	93200	21
351	20250313	130600	849850600	93100	93100	93200	93100	31
352	20250313	130500	846962900	93100	93000	93100	93000	79
353	20250313	130400	839608300	93000	93000	93000	93000	16
354	20250313	130300	838120300	92900	92900	92900	92900	5
355	20250313	130200	837655800	93000	92900	93000	92900	6
356	20250313	130100	837098200	92900	93000	93000	92800	29
357	20250313	130000	834405300	93000	93000	93000	92900	24
358	20250313	125900	832173400	93000	93100	93200	93000	58
359	20250313	125800	826775500	93200	93100	93200	93100	10
360	20250313	125700	825843800	93100	93100	93100	93100	9
361	20250313	125600	825005900	93200	93100	93200	93100	26
362	20250313	125500	822582800	93100	93100	93100	93100	7
363	20250313	125400	821931100	93000	93000	93000	93000	5
364	20250313	125300	821466100	93200	93000	93200	92900	8
365	20250313	125200	820721800	93000	93100	93100	92900	11
366	20250313	125100	819699100	93100	93100	93100	92900	29
367	20250313	125000	817001700	93100	92800	93100	92800	14
368	20250313	124900	815700700	92900	92900	93100	92900	48
369	20250313	124800	811238000	93100	93000	93100	92700	77
370	20250313	124700	804086100	93100	93000	93100	93000	5
371	20250313	124600	803620800	93100	93000	93100	93000	7
372	20250313	124500	802969300	93000	93100	93100	92900	46
373	20250313	124400	798690600	93200	93100	93200	93100	5
374	20250313	124300	798224800	93100	93000	93100	93000	19
375	20250313	124200	796456800	93100	93000	93100	93000	10
376	20250313	124100	795526700	93200	93100	93200	93100	16
377	20250313	124000	794036900	93100	93100	93100	93100	31
378	20250313	123900	791150800	92900	93100	93100	92800	108
379	20250313	123800	781127400	93100	93100	93100	93100	14
380	20250313	123700	779824000	93100	93000	93100	92900	51
381	20250313	123600	775078000	93100	93300	93300	93100	88
382	20250313	123500	766882500	93200	93200	93200	93200	18
383	20250313	123400	765204900	93300	93300	93300	93300	2
384	20250313	123300	765018300	93200	93200	93200	93200	19
385	20250313	123200	763247500	93200	93200	93200	93200	13
386	20250313	123100	762035900	93200	93200	93200	93200	5
387	20250313	123000	761569900	93200	93200	93200	93200	19
388	20250313	122900	759799100	93100	93200	93200	93100	3
389	20250313	122800	759519600	93200	93200	93200	93200	10
390	20250313	122700	758587600	93200	93200	93200	93200	6
391	20250313	122600	758028400	93200	93200	93200	93200	15
392	20250313	122500	756630400	93400	93400	93400	93400	23
393	20250313	122400	754482200	93400	93400	93500	93400	10
394	20250313	122300	753547800	93400	93400	93400	93400	2
395	20250313	122200	753361000	93400	93500	93500	93300	20
396	20250313	122100	751493200	93300	93400	93500	93300	26
397	20250313	122000	749065400	93400	93400	93400	93400	6
398	20250313	121900	748505000	93400	93400	93400	93400	10
399	20250313	121800	747571000	93400	93200	93400	93200	7
400	20250313	121700	746918200	93300	93000	93300	93000	397
401	20250313	121600	709947900	93100	93100	93100	93100	0
402	20250313	121500	709947900	93100	93100	93100	93100	29
403	20250313	121400	707248000	93000	93000	93000	92800	10
404	20250313	121300	706318600	93000	92900	93000	92900	29
405	20250313	121200	703622300	92900	92900	92900	92900	14
406	20250313	121100	702321700	92800	92800	92800	92800	14
407	20250313	121000	701022500	92900	92900	92900	92900	7
408	20250313	120900	700372200	92900	92900	92900	92900	14
409	20250313	120800	699071600	92900	92900	92900	92900	28
410	20250313	120700	696470400	92900	93000	93000	92900	11
411	20250313	120600	695448200	93000	93000	93100	93000	89
412	20250313	120500	687171000	93000	93000	93000	93000	68
413	20250313	120400	680847000	93000	93000	93000	93000	12
414	20250313	120300	679731000	92900	93000	93000	92900	7
415	20250313	120200	679080500	93000	93000	93000	93000	13
416	20250313	120100	677871500	93000	93000	93000	93000	0
417	20250313	120000	677871500	93000	92900	93000	92900	12
418	20250313	115900	676756500	93000	93000	93000	93000	2
419	20250313	115800	676570500	93000	93000	93000	93000	21
420	20250313	115700	674617500	93000	93000	93000	93000	6
421	20250313	115600	674059500	93000	93000	93000	93000	10
422	20250313	115500	673129500	93000	92900	93000	92900	3
423	20250313	115400	672850600	93000	93000	93000	93000	2
424	20250313	115300	672664600	93000	93000	93000	93000	10
425	20250313	115200	671734600	93000	93000	93000	93000	5
426	20250313	115100	671269600	92900	93000	93000	92900	12
427	20250313	115000	670153800	93000	93000	93000	93000	18
428	20250313	114900	668479800	92900	93100	93100	92900	24
429	20250313	114800	666245800	93100	93000	93100	93000	92
430	20250313	114700	657682700	93000	93000	93000	93000	13
431	20250313	114600	656473700	93000	93000	93000	93000	2
432	20250313	114500	656287700	93000	92900	93000	92900	12
433	20250313	114400	655171900	93000	93000	93000	93000	0
434	20250313	114300	655171900	93000	92900	93000	92800	156
435	20250313	114200	640673200	92900	92900	92900	92900	4
436	20250313	114100	640301600	92900	92800	92900	92800	8
437	20250313	114000	639558600	92900	92800	92900	92800	14
438	20250313	113900	638259100	92800	92800	92800	92800	0
439	20250313	113800	638259100	92800	92800	92800	92800	89
440	20250313	113700	629999900	92800	92800	92800	92800	13
441	20250313	113600	628793500	92800	92700	92800	92700	14
442	20250313	113500	627494700	92800	92800	92800	92800	2
443	20250313	113400	627309100	92700	92800	92800	92700	15
444	20250313	113300	625917400	92700	92700	92700	92700	6
445	20250313	113200	625361200	92800	92700	92800	92700	21
446	20250313	113100	623414200	92800	92800	92800	92800	2
447	20250313	113000	623228600	92800	92800	92800	92800	36
448	20250313	112900	619887800	92800	92800	92800	92800	2
449	20250313	112800	619702200	92800	92900	92900	92800	6
450	20250313	112700	619145200	92900	92800	92900	92800	9
451	20250313	112600	618309600	92800	92800	92800	92800	6
452	20250313	112500	617752800	92800	92800	92900	92800	18
453	20250313	112400	616082100	92800	92800	92800	92800	4
454	20250313	112300	615710900	92800	92800	92800	92800	3
455	20250313	112200	615432500	92800	92900	92900	92800	8
456	20250313	112100	614689900	92800	92900	92900	92800	23
457	20250313	112000	612553400	92900	92900	93000	92900	5
458	20250313	111900	612088700	92900	92900	93000	92900	5
459	20250313	111800	611624000	92900	93000	93000	92900	41
460	20250313	111700	607814700	93000	93000	93000	93000	29
461	20250313	111600	605117700	93000	93000	93100	93000	22
462	20250313	111500	603071500	93000	93000	93100	93000	9
463	20250313	111400	602234200	93000	93000	93000	93000	13
464	20250313	111300	601025200	93100	93100	93100	93000	19
465	20250313	111200	599256600	93000	93000	93100	93000	11
466	20250313	111100	598233500	93000	93000	93000	93000	4
467	20250313	111000	597861500	93100	93000	93100	93000	16
468	20250313	110900	596373200	93000	93000	93000	93000	2
469	20250313	110800	596187200	93000	93000	93000	93000	6
470	20250313	110700	595629200	93100	93100	93200	93100	35
471	20250313	110600	592368200	93100	93200	93200	93100	62
472	20250313	110500	586590100	93200	93200	93200	93200	5
473	20250313	110400	586124100	93100	93100	93100	93100	5
474	20250313	110300	585658600	93100	93100	93100	93100	21
475	20250313	110200	583703500	93100	93100	93100	93000	10
476	20250313	110100	582773100	93100	93100	93100	93100	2
477	20250313	110000	582586900	93100	93000	93100	93000	7
478	20250313	105900	581935600	93300	93300	93300	93100	5
479	20250313	105800	581469500	93000	93100	93100	93000	34
480	20250313	105700	578306800	93000	93300	93300	93000	314
481	20250313	105600	549093600	93300	93700	93700	93300	128
482	20250313	105500	537138000	93500	93500	93700	93500	141
483	20250313	105400	523945100	93400	93400	93400	93400	9
484	20250313	105300	523104500	93400	93400	93400	93400	12
485	20250313	105200	521983700	93400	93400	93400	93400	0
486	20250313	105100	521983700	93400	93300	93400	93300	49
487	20250313	105000	517410100	93300	93100	93300	93100	45
488	20250313	104900	513217000	93100	93100	93100	93100	9
489	20250313	104800	512379100	93100	93200	93200	93100	23
490	20250313	104700	510237500	93100	93100	93100	93000	270
491	20250313	104600	485106000	93200	93200	93200	93200	0
492	20250313	104500	485106000	93200	93000	93200	93000	78
493	20250313	104400	477840700	93100	93000	93100	93000	210
494	20250313	104300	458310100	93000	92900	93000	92900	9
495	20250313	104200	457473600	92900	93100	93100	92900	20
496	20250313	104100	455612900	93100	93000	93100	93000	5
497	20250313	104000	455147700	92900	92900	92900	92900	134
498	20250313	103900	442699100	92900	93000	93000	92900	81
499	20250313	103800	435166200	93100	92800	93100	92800	332
500	20250313	103700	404317400	92800	92600	92800	92600	5
501	20250313	103600	403854200	92600	92700	92700	92600	5
502	20250313	103500	403391000	92900	92400	92900	92400	631
503	20250313	103400	345018600	92300	92300	92400	92300	29
504	20250313	103300	342339500	92400	92300	92400	92300	56
505	20250313	103200	337167700	92400	92300	92400	92100	56
506	20250313	103100	332000200	92400	92400	92400	92400	9
507	20250313	103000	331168600	92400	92400	92400	92400	0
508	20250313	102900	331168600	92400	92300	92400	92300	5
509	20250313	102800	330706900	92300	92300	92300	92300	22
510	20250313	102700	328676300	92300	92300	92300	92300	0
511	20250313	102600	328676300	92300	92000	92300	92000	63
512	20250313	102500	322873100	92100	92000	92100	92000	16
513	20250313	102400	321400700	92000	92000	92000	92000	2
514	20250313	102300	321216700	92100	92000	92100	92000	11
515	20250313	102200	320203800	92100	92000	92100	92000	3
516	20250313	102100	319927700	92000	92100	92100	92000	6
517	20250313	102000	319375300	92100	92100	92100	92100	2
518	20250313	101900	319191100	92100	92100	92100	92100	0
519	20250313	101800	319191100	92100	92100	92100	92100	6
520	20250313	101700	318638500	92100	92000	92100	92000	3
521	20250313	101600	318362400	92100	92100	92100	92000	5
522	20250313	101500	317902100	92100	92100	92100	92100	8
523	20250313	101400	317165300	92000	92000	92000	92000	3
524	20250313	101300	316889300	92100	92100	92100	92100	4
525	20250313	101200	316520900	92000	92000	92000	92000	11
526	20250313	101100	315508900	92000	92000	92000	92000	1
527	20250313	101000	315416900	91900	91700	91900	91700	59
528	20250313	100900	309999300	91700	92100	92100	91700	186
529	20250313	100800	292891400	92100	92000	92100	92000	4
530	20250313	100700	292523200	92000	92000	92000	92000	3
531	20250313	100600	292247200	92100	92300	92300	92100	23
532	20250313	100500	290128300	92500	92500	92500	92500	0
533	20250313	100400	290128300	92500	92500	92500	92500	0
534	20250313	100300	290128300	92500	92500	92500	92500	0
535	20250313	100200	290128300	92500	92500	92500	92500	1
536	20250313	100100	290035800	92500	92500	92500	92500	0
537	20250313	100000	290035800	92500	92100	92500	92100	3
538	20250313	095900	289759100	92500	92300	92500	92300	40
539	20250313	095800	286062800	92200	92600	92600	92200	206
540	20250313	095700	267044400	92600	92800	92800	92600	51
541	20250313	095600	262320200	92800	92700	92800	92700	115
542	20250313	095500	251651300	92600	92300	92600	92300	323
543	20250313	095400	221766900	92300	92300	92300	92300	4
544	20250313	095300	221397700	92300	92100	92300	92100	53
545	20250313	095200	216506600	92100	92100	92100	92100	2
546	20250313	095100	216322400	92100	92100	92100	92100	2
547	20250313	095000	216138200	92100	92200	92200	92100	54
548	20250313	094900	211159600	92300	92400	92400	92200	121
549	20250313	094800	199981200	92200	92200	92200	92200	21
550	20250313	094700	198045000	92200	92300	92400	92200	65
551	20250313	094600	192039800	92300	92000	92300	91700	203
552	20250313	094500	173376200	91800	91800	91800	91800	1
553	20250313	094400	173284400	91800	91800	91800	91800	2
554	20250313	094300	173100800	91800	91800	91800	91800	5
555	20250313	094200	172641800	91800	91800	91800	91800	0
556	20250313	094100	172641800	91800	91800	91800	91800	3
557	20250313	094000	172366400	91800	92100	92100	91800	151
558	20250313	093900	158490000	91900	92200	92300	91900	176
559	20250313	093800	142252100	91900	91900	91900	91900	5
560	20250313	093700	141792600	91900	91900	91900	91900	6
561	20250313	093600	141241200	91700	91700	91700	91700	0
562	20250313	093500	141241200	91700	91700	91700	91700	0
563	20250313	093400	141241200	91700	91800	91800	91700	34
564	20250313	093300	138122200	92300	92300	92300	92300	1
565	20250313	093200	138029900	92100	92100	92100	91700	38
566	20250313	093100	134530500	92500	92100	92500	92000	101
567	20250313	093000	125217000	92100	91900	92100	91800	33
568	20250313	092900	122182300	91800	91600	91800	91000	363
569	20250313	092800	88877400	91500	91400	91500	91400	13
570	20250313	092700	87688600	91400	91100	91600	91000	36
571	20250313	092600	84404700	91600	91500	91600	91500	18
572	20250313	092500	82756700	91500	91500	91500	91500	13
573	20250313	092400	81567200	91600	91600	91600	91600	21
574	20250313	092300	79643600	91600	91600	91600	91600	12
575	20250313	092200	78544400	91600	91500	91600	91500	129
576	20250313	092100	66740300	91500	91500	91500	91500	12
577	20250313	092000	65642300	91500	91500	91500	91500	19
578	20250313	091900	63903800	91500	91500	91500	91500	19
579	20250313	091800	62165300	91500	91500	91500	91500	11
580	20250313	091700	61158800	91500	91500	91500	91500	19
581	20250313	091600	59420300	91500	91200	91500	91200	19
582	20250313	091500	57685700	91200	90600	91200	90600	16
583	20250313	091400	56228300	91100	91100	91100	91100	18
584	20250313	091300	54588500	91100	90800	91100	90500	27
585	20250313	091200	52133600	91000	91000	91100	91000	101
586	20250313	091100	42942000	91000	90900	91000	90900	30
587	20250313	091000	40213300	90900	90800	90900	90800	37
588	20250313	090900	36853100	90800	90800	90800	90800	13
589	20250313	090800	35672700	90800	90800	90800	90300	28
590	20250313	090700	33135300	90800	90800	90800	90800	16
591	20250313	090600	31682500	90800	90800	90800	90800	19
592	20250313	090500	29957300	90800	90800	90800	90800	24
593	20250313	090400	27778100	90800	90900	90900	90800	32
594	20250313	090300	24871500	90900	90900	90900	90300	42
595	20250313	090200	21059100	91000	91100	91100	91000	16
596	20250313	090100	19602200	91100	90800	91100	90300	101
597	20250313	090000	10448600	90100	90000	90200	90000	116