KissMeData/058970/min/candle-20250325.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250325	193900	4153326950	54600	54600	54600	54600	1231
3	20250325	193800	4153326950	54600	54600	54600	54600	0
4	20250325	193700	4153326950	54600	54600	54600	54600	0
5	20250325	193600	4153326950	54600	54600	54600	54600	0
6	20250325	193500	4153326950	54600	54600	54600	54600	0
7	20250325	193400	4153326950	54600	54600	54600	54600	0
8	20250325	193300	4153326950	54600	54600	54600	54600	0
9	20250325	193200	4153326950	54600	54600	54600	54600	0
10	20250325	193100	4153326950	54600	54600	54600	54600	0
11	20250325	193000	4153326950	54600	54600	54600	54600	0
12	20250325	192900	4153326950	54600	54600	54600	54600	0
13	20250325	192800	4153326950	54600	54600	54600	54600	0
14	20250325	192700	4153326950	54600	54600	54600	54600	0
15	20250325	192600	4153326950	54600	54600	54600	54600	0
16	20250325	192500	4153326950	54600	54600	54600	54600	0
17	20250325	192400	4153326950	54600	54600	54600	54600	0
18	20250325	192300	4153326950	54600	54600	54600	54600	0
19	20250325	192200	4153326950	54600	54600	54600	54600	0
20	20250325	192100	4153326950	54600	54600	54600	54600	0
21	20250325	192000	4153326950	54600	54600	54600	54600	0
22	20250325	191900	4153326950	54600	54600	54600	54600	0
23	20250325	191800	4153326950	54600	54600	54600	54600	0
24	20250325	191700	4153326950	54600	54600	54600	54600	0
25	20250325	191600	4153326950	54600	54600	54600	54600	0
26	20250325	191500	4153326950	54600	54600	54600	54600	0
27	20250325	191400	4153326950	54600	54600	54600	54600	0
28	20250325	191300	4153326950	54600	54600	54600	54600	0
29	20250325	191200	4153326950	54600	54600	54600	54600	0
30	20250325	191100	4153326950	54600	54600	54600	54600	0
31	20250325	191000	4153326950	54600	54600	54600	54600	0
32	20250325	190900	4153326950	54600	54600	54600	54600	1231
33	20250325	190800	4153326950	54600	54600	54600	54600	0
34	20250325	190700	4153326950	54600	54600	54600	54600	0
35	20250325	190600	4153326950	54600	54600	54600	54600	0
36	20250325	190500	4153326950	54600	54600	54600	54600	0
37	20250325	190400	4153326950	54600	54600	54600	54600	0
38	20250325	190300	4153326950	54600	54600	54600	54600	0
39	20250325	190200	4153326950	54600	54600	54600	54600	0
40	20250325	190100	4153326950	54600	54600	54600	54600	0
41	20250325	190000	4153326950	54600	54600	54600	54600	0
42	20250325	185900	4153326950	54600	54600	54600	54600	0
43	20250325	185800	4153326950	54600	54600	54600	54600	0
44	20250325	185700	4153326950	54600	54600	54600	54600	0
45	20250325	185600	4153326950	54600	54600	54600	54600	0
46	20250325	185500	4153326950	54600	54600	54600	54600	0
47	20250325	185400	4153326950	54600	54600	54600	54600	0
48	20250325	185300	4153326950	54600	54600	54600	54600	0
49	20250325	185200	4153326950	54600	54600	54600	54600	0
50	20250325	185100	4153326950	54600	54600	54600	54600	0
51	20250325	185000	4153326950	54600	54600	54600	54600	0
52	20250325	184900	4153326950	54600	54600	54600	54600	0
53	20250325	184800	4153326950	54600	54600	54600	54600	0
54	20250325	184700	4153326950	54600	54600	54600	54600	0
55	20250325	184600	4153326950	54600	54600	54600	54600	0
56	20250325	184500	4153326950	54600	54600	54600	54600	0
57	20250325	184400	4153326950	54600	54600	54600	54600	0
58	20250325	184300	4153326950	54600	54600	54600	54600	0
59	20250325	184200	4153326950	54600	54600	54600	54600	0
60	20250325	184100	4153326950	54600	54600	54600	54600	0
61	20250325	184000	4153326950	54600	54600	54600	54600	0
62	20250325	183900	4153326950	54600	54600	54600	54600	1231
63	20250325	183800	4153326950	54600	54600	54600	54600	0
64	20250325	183700	4153326950	54600	54600	54600	54600	0
65	20250325	183600	4153326950	54600	54600	54600	54600	0
66	20250325	183500	4153326950	54600	54600	54600	54600	0
67	20250325	183400	4153326950	54600	54600	54600	54600	0
68	20250325	183300	4153326950	54600	54600	54600	54600	0
69	20250325	183200	4153326950	54600	54600	54600	54600	0
70	20250325	183100	4153326950	54600	54600	54600	54600	0
71	20250325	183000	4153326950	54600	54600	54600	54600	0
72	20250325	182900	4153326950	54600	54600	54600	54600	0
73	20250325	182800	4153326950	54600	54600	54600	54600	0
74	20250325	182700	4153326950	54600	54600	54600	54600	0
75	20250325	182600	4153326950	54600	54600	54600	54600	0
76	20250325	182500	4153326950	54600	54600	54600	54600	0
77	20250325	182400	4153326950	54600	54600	54600	54600	0
78	20250325	182300	4153326950	54600	54600	54600	54600	0
79	20250325	182200	4153326950	54600	54600	54600	54600	0
80	20250325	182100	4153326950	54600	54600	54600	54600	0
81	20250325	182000	4153326950	54600	54600	54600	54600	0
82	20250325	181900	4153326950	54600	54600	54600	54600	0
83	20250325	181800	4153326950	54600	54600	54600	54600	0
84	20250325	181700	4153326950	54600	54600	54600	54600	0
85	20250325	181600	4153326950	54600	54600	54600	54600	0
86	20250325	181500	4153326950	54600	54600	54600	54600	0
87	20250325	181400	4153326950	54600	54600	54600	54600	0
88	20250325	181300	4153326950	54600	54600	54600	54600	0
89	20250325	181200	4153326950	54600	54600	54600	54600	0
90	20250325	181100	4153326950	54600	54600	54600	54600	0
91	20250325	181000	4153326950	54600	54600	54600	54600	0
92	20250325	180900	4153326950	54600	54600	54600	54600	1231
93	20250325	180800	4153326950	54600	54600	54600	54600	0
94	20250325	180700	4153326950	54600	54600	54600	54600	0
95	20250325	180600	4153326950	54600	54600	54600	54600	0
96	20250325	180500	4153326950	54600	54600	54600	54600	0
97	20250325	180400	4153326950	54600	54600	54600	54600	0
98	20250325	180300	4153326950	54600	54600	54600	54600	0
99	20250325	180200	4153326950	54600	54600	54600	54600	0
100	20250325	180100	4153326950	54600	54600	54600	54600	0
101	20250325	180000	4153326950	54600	54600	54600	54600	0
102	20250325	175900	4153326950	54600	54600	54600	54600	0
103	20250325	175800	4153326950	54600	54600	54600	54600	0
104	20250325	175700	4153326950	54600	54600	54600	54600	0
105	20250325	175600	4153326950	54600	54600	54600	54600	0
106	20250325	175500	4153326950	54600	54600	54600	54600	0
107	20250325	175400	4153326950	54600	54600	54600	54600	0
108	20250325	175300	4153326950	54600	54600	54600	54600	0
109	20250325	175200	4153326950	54600	54600	54600	54600	0
110	20250325	175100	4153326950	54600	54600	54600	54600	0
111	20250325	175000	4153326950	54600	54600	54600	54600	0
112	20250325	174900	4153326950	54600	54600	54600	54600	0
113	20250325	174800	4153326950	54600	54600	54600	54600	0
114	20250325	174700	4153326950	54600	54600	54600	54600	0
115	20250325	174600	4153326950	54600	54600	54600	54600	0
116	20250325	174500	4153326950	54600	54600	54600	54600	0
117	20250325	174400	4153326950	54600	54600	54600	54600	0
118	20250325	174300	4153326950	54600	54600	54600	54600	0
119	20250325	174200	4153326950	54600	54600	54600	54600	0
120	20250325	174100	4153326950	54600	54600	54600	54600	0
121	20250325	174000	4153326950	54600	54600	54600	54600	0
122	20250325	173900	4153326950	54600	54600	54600	54600	1231
123	20250325	173800	4153326950	54600	54600	54600	54600	0
124	20250325	173700	4153326950	54600	54600	54600	54600	0
125	20250325	173600	4153326950	54600	54600	54600	54600	0
126	20250325	173500	4153326950	54600	54600	54600	54600	0
127	20250325	173400	4153326950	54600	54600	54600	54600	0
128	20250325	173300	4153326950	54600	54600	54600	54600	0
129	20250325	173200	4153326950	54600	54600	54600	54600	0
130	20250325	173100	4153326950	54600	54600	54600	54600	0
131	20250325	173000	4153326950	54600	54600	54600	54600	0
132	20250325	172900	4153326950	54600	54600	54600	54600	0
133	20250325	172800	4153326950	54600	54600	54600	54600	0
134	20250325	172700	4153326950	54600	54600	54600	54600	0
135	20250325	172600	4153326950	54600	54600	54600	54600	0
136	20250325	172500	4153326950	54600	54600	54600	54600	0
137	20250325	172400	4153326950	54600	54600	54600	54600	0
138	20250325	172300	4153326950	54600	54600	54600	54600	0
139	20250325	172200	4153326950	54600	54600	54600	54600	0
140	20250325	172100	4153326950	54600	54600	54600	54600	0
141	20250325	172000	4153326950	54600	54600	54600	54600	0
142	20250325	171900	4153326950	54600	54600	54600	54600	0
143	20250325	171800	4153326950	54600	54600	54600	54600	0
144	20250325	171700	4153326950	54600	54600	54600	54600	0
145	20250325	171600	4153326950	54600	54600	54600	54600	0
146	20250325	171500	4153326950	54600	54600	54600	54600	0
147	20250325	171400	4153326950	54600	54600	54600	54600	0
148	20250325	171300	4153326950	54600	54600	54600	54600	0
149	20250325	171200	4153326950	54600	54600	54600	54600	0
150	20250325	171100	4153326950	54600	54600	54600	54600	0
151	20250325	171000	4153326950	54600	54600	54600	54600	0
152	20250325	170900	4153326950	54600	54600	54600	54600	1231
153	20250325	170800	4153326950	54600	54600	54600	54600	0
154	20250325	170700	4153326950	54600	54600	54600	54600	0
155	20250325	170600	4153326950	54600	54600	54600	54600	0
156	20250325	170500	4153326950	54600	54600	54600	54600	0
157	20250325	170400	4153326950	54600	54600	54600	54600	0
158	20250325	170300	4153326950	54600	54600	54600	54600	0
159	20250325	170200	4153326950	54600	54600	54600	54600	0
160	20250325	170100	4153326950	54600	54600	54600	54600	0
161	20250325	170000	4153326950	54600	54600	54600	54600	0
162	20250325	165900	4153326950	54600	54600	54600	54600	0
163	20250325	165800	4153326950	54600	54600	54600	54600	0
164	20250325	165700	4153326950	54600	54600	54600	54600	0
165	20250325	165600	4153326950	54600	54600	54600	54600	0
166	20250325	165500	4153326950	54600	54600	54600	54600	0
167	20250325	165400	4153326950	54600	54600	54600	54600	0
168	20250325	165300	4153326950	54600	54600	54600	54600	0
169	20250325	165200	4153326950	54600	54600	54600	54600	0
170	20250325	165100	4153326950	54600	54600	54600	54600	0
171	20250325	165000	4153326950	54600	54600	54600	54600	0
172	20250325	164900	4153326950	54600	54600	54600	54600	0
173	20250325	164800	4153326950	54600	54600	54600	54600	0
174	20250325	164700	4153326950	54600	54600	54600	54600	0
175	20250325	164600	4153326950	54600	54600	54600	54600	0
176	20250325	164500	4153326950	54600	54600	54600	54600	0
177	20250325	164400	4153326950	54600	54600	54600	54600	0
178	20250325	164300	4153326950	54600	54600	54600	54600	0
179	20250325	164200	4153326950	54600	54600	54600	54600	0
180	20250325	164100	4153326950	54600	54600	54600	54600	0
181	20250325	164000	4153326950	54600	54600	54600	54600	0
182	20250325	163900	4153326950	54600	54600	54600	54600	1231
183	20250325	163800	4153326950	54600	54600	54600	54600	0
184	20250325	163700	4153326950	54600	54600	54600	54600	0
185	20250325	163600	4153326950	54600	54600	54600	54600	0
186	20250325	163500	4153326950	54600	54600	54600	54600	0
187	20250325	163400	4153326950	54600	54600	54600	54600	0
188	20250325	163300	4153326950	54600	54600	54600	54600	0
189	20250325	163200	4153326950	54600	54600	54600	54600	0
190	20250325	163100	4153326950	54600	54600	54600	54600	0
191	20250325	163000	4153326950	54600	54600	54600	54600	0
192	20250325	162900	4153326950	54600	54600	54600	54600	0
193	20250325	162800	4153326950	54600	54600	54600	54600	0
194	20250325	162700	4153326950	54600	54600	54600	54600	0
195	20250325	162600	4153326950	54600	54600	54600	54600	0
196	20250325	162500	4153326950	54600	54600	54600	54600	0
197	20250325	162400	4153326950	54600	54600	54600	54600	0
198	20250325	162300	4153326950	54600	54600	54600	54600	0
199	20250325	162200	4153326950	54600	54600	54600	54600	0
200	20250325	162100	4153326950	54600	54600	54600	54600	0
201	20250325	162000	4153326950	54600	54600	54600	54600	0
202	20250325	161900	4153326950	54600	54600	54600	54600	0
203	20250325	161800	4153326950	54600	54600	54600	54600	0
204	20250325	161700	4153326950	54600	54600	54600	54600	0
205	20250325	161600	4153326950	54600	54600	54600	54600	0
206	20250325	161500	4153326950	54600	54600	54600	54600	0
207	20250325	161400	4153326950	54600	54600	54600	54600	0
208	20250325	161300	4153326950	54600	54600	54600	54600	0
209	20250325	161200	4153326950	54600	54600	54600	54600	0
210	20250325	161100	4153326950	54600	54600	54600	54600	0
211	20250325	161000	4153326950	54600	54600	54600	54600	0
212	20250325	160900	4153326950	54600	54600	54600	54600	1231
213	20250325	160800	4153326950	54600	54600	54600	54600	0
214	20250325	160700	4153326950	54600	54600	54600	54600	0
215	20250325	160600	4153326950	54600	54600	54600	54600	0
216	20250325	160500	4153326950	54600	54600	54600	54600	0
217	20250325	160400	4153326950	54600	54600	54600	54600	0
218	20250325	160300	4153326950	54600	54600	54600	54600	0
219	20250325	160200	4153326950	54600	54600	54600	54600	0
220	20250325	160100	4153326950	54600	54600	54600	54600	0
221	20250325	160000	4153326950	54600	54600	54600	54600	0
222	20250325	155900	4153326950	54600	54600	54600	54600	0
223	20250325	155800	4153326950	54600	54600	54600	54600	0
224	20250325	155700	4153326950	54600	54600	54600	54600	0
225	20250325	155600	4153326950	54600	54600	54600	54600	0
226	20250325	155500	4153326950	54600	54600	54600	54600	0
227	20250325	155400	4153326950	54600	54600	54600	54600	0
228	20250325	155300	4153326950	54600	54600	54600	54600	0
229	20250325	155200	4153326950	54600	54600	54600	54600	0
230	20250325	155100	4153326950	54600	54600	54600	54600	0
231	20250325	155000	4153326950	54600	54600	54600	54600	0
232	20250325	154900	4153326950	54600	54600	54600	54600	0
233	20250325	154800	4153326950	54600	54600	54600	54600	0
234	20250325	154700	4153326950	54600	54600	54600	54600	0
235	20250325	154600	4153326950	54600	54600	54600	54600	0
236	20250325	154500	4153326950	54600	54600	54600	54600	0
237	20250325	154400	4153326950	54600	54600	54600	54600	0
238	20250325	154300	4153326950	54600	54600	54600	54600	0
239	20250325	154200	4153326950	54600	54600	54600	54600	0
240	20250325	154100	4153326950	54600	54600	54600	54600	0
241	20250325	154000	4153326950	54600	54600	54600	54600	0
242	20250325	153900	4153326950	54600	54600	54600	54600	1231
243	20250325	153800	4153326950	54600	54600	54600	54600	0
244	20250325	153700	4153326950	54600	54600	54600	54600	0
245	20250325	153600	4153326950	54600	54600	54600	54600	0
246	20250325	153500	4153326950	54600	54600	54600	54600	0
247	20250325	153400	4153326950	54600	54600	54600	54600	0
248	20250325	153300	4153326950	54600	54600	54600	54600	0
249	20250325	153200	4153326950	54600	54600	54600	54600	0
250	20250325	153100	4153326950	54600	54600	54600	54600	0
251	20250325	153000	4153326950	54600	54600	54600	54600	1231
252	20250325	152900	4086114350	54600	54600	54600	54600	0
253	20250325	152800	4086114350	54600	54600	54600	54600	0
254	20250325	152700	4086114350	54600	54600	54600	54600	0
255	20250325	152600	4086114350	54600	54600	54600	54600	0
256	20250325	152500	4086114350	54600	54600	54600	54600	0
257	20250325	152400	4086114350	54600	54600	54600	54600	0
258	20250325	152300	4086114350	54600	54600	54600	54600	0
259	20250325	152200	4086114350	54600	54600	54600	54600	0
260	20250325	152100	4086114350	54600	54600	54600	54600	0
261	20250325	152000	4086114350	54600	54600	54600	54600	0
262	20250325	151900	4086114350	54600	54700	54800	54600	106
263	20250325	151800	4080314550	54700	54800	54800	54700	170
264	20250325	151700	4071015350	54700	54700	54800	54700	68
265	20250325	151600	4067295250	54700	54700	54800	54700	98
266	20250325	151500	4061932450	54700	54900	54900	54700	205
267	20250325	151400	4050700550	54900	54900	54900	54800	222
268	20250325	151300	4038530150	54800	54800	54900	54800	267
269	20250325	151200	4023898050	54700	54800	54800	54700	86
270	20250325	151100	4019189150	54800	54700	54800	54700	43
271	20250325	151000	4016834150	54700	54600	54700	54600	60
272	20250325	150900	4013552850	54600	54900	54900	54500	2663
273	20250325	150800	3868024400	54900	54800	54900	54800	28
274	20250325	150700	3866489700	54800	54900	54900	54800	4
275	20250325	150600	3866270300	54900	54900	54900	54800	86
276	20250325	150500	3861555500	54800	54800	54900	54800	29
277	20250325	150400	3859965800	54800	54800	54900	54800	33
278	20250325	150300	3858156900	54900	54800	55000	54800	369
279	20250325	150200	3837935300	54900	54900	55000	54900	95
280	20250325	150100	3832719500	55000	54900	55000	54900	77
281	20250325	150000	3828487300	55000	55000	55000	54900	94
282	20250325	145900	3823318000	54900	54800	54900	54800	75
283	20250325	145800	3819201000	54800	54900	54900	54800	69
284	20250325	145700	3815418300	54900	54800	54900	54800	27
285	20250325	145600	3813938200	54900	54900	54900	54900	116
286	20250325	145500	3807569800	54900	55000	55000	54900	24
287	20250325	145400	3806250800	54900	54900	54900	54900	25
288	20250325	145300	3804878300	54900	54900	55000	54900	215
289	20250325	145200	3793073800	54900	55000	55000	54900	37
290	20250325	145100	3791041000	54900	54900	54900	54900	6
291	20250325	145000	3790711600	54900	54800	54900	54800	376
292	20250325	144900	3770102900	54900	54800	55000	54700	171
293	20250325	144800	3760740200	54700	54800	54800	54700	61
294	20250325	144700	3757400000	54800	54800	54800	54700	36
295	20250325	144600	3755427400	54800	54900	54900	54700	680
296	20250325	144500	3718196300	54900	54800	55000	54800	78
297	20250325	144400	3713920900	54800	55000	55000	54800	126
298	20250325	144300	3707005000	55000	54900	55000	54800	36
299	20250325	144200	3705026200	55000	54800	55000	54700	435
300	20250325	144100	3681170300	54900	54900	54900	54700	40
301	20250325	144000	3678978100	55000	55000	55100	54900	197
302	20250325	143900	3668149000	54900	54700	54900	54700	242
303	20250325	143800	3654863400	54700	55100	55100	54700	257
304	20250325	143700	3640769900	55000	55000	55100	55000	16
305	20250325	143600	3639889100	55000	54700	55000	54700	241
306	20250325	143500	3626647600	54700	54500	54800	54500	39
307	20250325	143400	3624517700	54500	54700	54900	54500	376
308	20250325	143300	3603982900	54700	54800	54800	54700	68
309	20250325	143200	3600262300	54700	54700	54700	54500	188
310	20250325	143100	3589991800	54800	54800	54900	54800	221
311	20250325	143000	3577870000	54800	54700	54800	54600	424
312	20250325	142900	3554701600	54700	54700	54700	54700	135
313	20250325	142800	3547317100	54700	54600	54800	54500	441
314	20250325	142700	3523264300	54600	54400	54600	54400	36
315	20250325	142600	3521305300	54400	54400	54800	54400	357
316	20250325	142500	3501882500	54500	54600	54800	54500	311
317	20250325	142400	3484924600	54600	54600	54600	54600	80
318	20250325	142300	3480556600	54600	54700	54800	54600	309
319	20250325	142200	3463665400	54800	54900	54900	54800	336
320	20250325	142100	3445252500	54900	54900	54900	54900	46
321	20250325	142000	3442727100	54900	54800	54900	54800	239
322	20250325	141900	3429607000	54900	54800	54900	54800	38
323	20250325	141800	3427521100	54900	55000	55000	54900	174
324	20250325	141700	3417968200	55000	55000	55000	54900	88
325	20250325	141600	3413128300	55000	54900	55000	54900	43
326	20250325	141500	3410767500	54900	54800	54900	54800	196
327	20250325	141400	3400024600	54800	54800	54800	54700	532
328	20250325	141300	3370899900	54900	54800	54900	54800	49
329	20250325	141200	3368210600	54800	54800	54800	54800	211
330	20250325	141100	3356647800	54900	54900	54900	54800	59
331	20250325	141000	3353413100	54800	55000	55000	54800	258
332	20250325	140900	3339248900	55000	55000	55000	55000	37
333	20250325	140800	3337213900	55000	54900	55000	54900	22
334	20250325	140700	3336004500	55000	54900	55000	54900	50
335	20250325	140600	3333259000	54900	55100	55100	54800	434
336	20250325	140500	3309432700	55100	55000	55100	54900	202
337	20250325	140400	3298326500	55000	54900	55000	54900	191
338	20250325	140300	3287836900	54900	54900	54900	54900	22
339	20250325	140200	3286629100	54900	54800	54900	54700	398
340	20250325	140100	3264817500	54800	54900	54900	54800	244
341	20250325	140000	3251442300	54900	54800	54900	54800	464
342	20250325	135900	3226013900	54800	54600	54900	54400	1525
343	20250325	135800	3142902700	54800	54700	55000	54500	1233
344	20250325	135700	3075563300	54700	54900	54900	54700	1106
345	20250325	135600	3014991400	54900	55000	55000	54900	37
346	20250325	135500	3012956800	54900	55000	55000	54900	287
347	20250325	135400	2997198400	55000	55000	55000	54900	398
348	20250325	135300	2975336600	55000	55000	55000	55000	4
349	20250325	135200	2975116600	55100	55100	55100	55100	0
350	20250325	135100	2975116600	55100	55100	55100	55100	3
351	20250325	135000	2974951300	55100	54900	55100	54900	372
352	20250325	134900	2954526900	55000	55000	55100	55000	549
353	20250325	134800	2924317600	55100	55000	55100	54900	328
354	20250325	134700	2906247900	55000	55000	55100	55000	160
355	20250325	134600	2897447800	55100	55100	55100	55100	233
356	20250325	134500	2884609500	55200	55100	55200	55100	106
357	20250325	134400	2878767900	55200	55200	55200	55200	3
358	20250325	134300	2878602300	55200	55300	55300	54900	167
359	20250325	134200	2869389400	55300	55100	55300	54700	1012
360	20250325	134100	2813760200	55200	55200	55200	55000	2041
361	20250325	134000	2701484500	55300	55200	55400	55100	166
362	20250325	133900	2692323000	55100	55200	55500	55000	1070
363	20250325	133800	2633361000	55500	55400	55500	55200	1124
364	20250325	133700	2571205300	55600	55600	55600	55600	64
365	20250325	133600	2567646900	55400	55400	55400	55400	51
366	20250325	133500	2564821500	55500	55500	55500	55500	53
367	20250325	133400	2561880000	55500	55300	55600	55300	424
368	20250325	133300	2538420900	55300	55300	55300	55300	13
369	20250325	133200	2537702000	55500	55500	55500	55400	129
370	20250325	133100	2530543900	55500	55600	55600	55500	55
371	20250325	133000	2527491200	55700	55300	55700	55300	466
372	20250325	132900	2501699800	55400	55400	55500	55400	194
373	20250325	132800	2490952100	55500	55500	55500	55500	1
374	20250325	132700	2490896600	55400	55400	55400	55400	0
375	20250325	132600	2490896600	55400	55400	55400	55400	369
376	20250325	132500	2470454000	55500	55400	55500	55400	56
377	20250325	132400	2467349600	55400	55400	55400	55400	5
378	20250325	132300	2467072600	55300	55300	55300	55300	1
379	20250325	132200	2467017300	55500	55600	55600	55300	3250
380	20250325	132100	2287224000	55600	55500	55600	55400	95
381	20250325	132000	2281950900	55600	55600	55600	55600	2
382	20250325	131900	2281839700	55500	55500	55500	55500	60
383	20250325	131800	2278509700	55600	55500	55700	55300	551
384	20250325	131700	2247951200	55500	55500	55500	55500	0
385	20250325	131600	2247951200	55500	55600	55600	55500	6
386	20250325	131500	2247617900	55600	55500	55600	55500	7
387	20250325	131400	2247229300	55500	55600	55600	55400	1007
388	20250325	131300	2191361700	55700	55700	55700	55700	0
389	20250325	131200	2191361700	55700	55700	55700	55700	32
390	20250325	131100	2189579300	55800	55800	55800	55800	117
391	20250325	131000	2183050700	55800	55900	55900	55800	55
392	20250325	130900	2179981100	55900	55900	55900	55900	0
393	20250325	130800	2179981100	55900	55900	55900	55900	60
394	20250325	130700	2176627100	55900	55900	55900	55900	30
395	20250325	130600	2174950100	55900	55900	55900	55900	6
396	20250325	130500	2174614700	55900	55900	55900	55900	0
397	20250325	130400	2174614700	55900	55900	55900	55900	0
398	20250325	130300	2174614700	55900	55900	55900	55900	2
399	20250325	130200	2174502900	55900	56000	56000	55900	7
400	20250325	130100	2174111000	55900	55800	55900	55800	88
401	20250325	130000	2169193800	55800	55800	55800	55800	71
402	20250325	125900	2165232000	55800	55800	55800	55800	0
403	20250325	125800	2165232000	55800	55800	55800	55800	7
404	20250325	125700	2164841400	55700	55700	55700	55700	4
405	20250325	125600	2164618600	55900	55900	55900	55900	0
406	20250325	125500	2164618600	55900	55900	55900	55900	10
407	20250325	125400	2164059600	55900	55900	55900	55900	7
408	20250325	125300	2163668300	55800	55800	55800	55800	0
409	20250325	125200	2163668300	55800	55800	55800	55800	103
410	20250325	125100	2157920900	55900	55900	55900	55900	0
411	20250325	125000	2157920900	55900	55900	55900	55900	7
412	20250325	124900	2157529600	55700	55700	55700	55700	3
413	20250325	124800	2157362500	55600	55700	55700	55600	7002
414	20250325	124700	1768051200	55700	55700	55700	55700	18
415	20250325	124600	1767048600	55700	55800	55800	55600	501
416	20250325	124500	1739155800	55900	55900	55900	55900	18
417	20250325	124400	1738149600	55900	55900	55900	55900	7
418	20250325	124300	1737758300	55900	56000	56000	55900	119
419	20250325	124200	1731101200	56000	56000	56000	56000	0
420	20250325	124100	1731101200	56000	56000	56000	56000	0
421	20250325	124000	1731101200	56000	56000	56000	56000	18
422	20250325	123900	1730093200	55900	55900	56000	55900	154
423	20250325	123800	1721476400	55800	55800	55800	55800	308
424	20250325	123700	1704290000	55800	55800	55800	55800	72
425	20250325	123600	1700272400	55900	55900	55900	55900	10
426	20250325	123500	1699713400	55900	55900	55900	55900	0
427	20250325	123400	1699713400	55900	55900	55900	55900	16
428	20250325	123300	1698819000	55900	55900	55900	55900	1
429	20250325	123200	1698763100	55900	55900	55900	55900	20
430	20250325	123100	1697645100	55900	55900	55900	55900	2
431	20250325	123000	1697533300	55800	55800	55800	55800	48
432	20250325	122900	1694854900	55800	55800	55800	55800	0
433	20250325	122800	1694854900	55800	55800	55800	55800	0
434	20250325	122700	1694854900	55800	55800	55800	55800	7
435	20250325	122600	1694464300	55800	55800	55800	55800	53
436	20250325	122500	1691506900	56000	55800	56000	55800	9
437	20250325	122400	1691003900	55900	55900	55900	55900	0
438	20250325	122300	1691003900	55900	55900	55900	55900	0
439	20250325	122200	1691003900	55900	55900	55900	55900	0
440	20250325	122100	1691003900	55900	55900	55900	55900	0
441	20250325	122000	1691003900	55900	55900	55900	55900	0
442	20250325	121900	1691003900	55900	55900	55900	55900	22
443	20250325	121800	1689774100	56000	56000	56000	56000	13
444	20250325	121700	1689046100	56000	56000	56000	56000	5
445	20250325	121600	1688766100	56000	56000	56000	56000	4
446	20250325	121500	1688542100	56000	56000	56000	56000	65
447	20250325	121400	1684902100	56000	55900	56000	55900	320
448	20250325	121300	1666986200	55800	55800	55800	55800	0
449	20250325	121200	1666986200	55800	55800	55800	55800	36
450	20250325	121100	1664977400	55800	55800	55800	55800	0
451	20250325	121000	1664977400	55800	55700	55800	55700	26
452	20250325	120900	1663528700	55700	55700	55700	55700	2
453	20250325	120800	1663417300	55700	55700	55700	55700	0
454	20250325	120700	1663417300	55700	55700	55700	55700	2
455	20250325	120600	1663305900	55700	55700	55700	55700	3
456	20250325	120500	1663138800	55700	55700	55700	55700	130
457	20250325	120400	1655897800	55800	55800	55800	55800	0
458	20250325	120300	1655897800	55800	55800	55800	55800	17
459	20250325	120200	1654949200	55600	55600	55800	55600	153
460	20250325	120100	1646441600	55600	55600	55600	55600	38
461	20250325	120000	1644328800	55600	55600	55600	55600	61
462	20250325	115900	1640937200	55500	55500	55500	55500	0
463	20250325	115800	1640937200	55500	55600	55600	55500	620
464	20250325	115700	1606485200	55600	55600	55600	55600	20
465	20250325	115600	1605373200	55800	55800	55800	55800	0
466	20250325	115500	1605373200	55800	55800	55800	55800	0
467	20250325	115400	1605373200	55800	55600	55800	55600	180
468	20250325	115300	1595350800	55700	55700	55700	55700	145
469	20250325	115200	1587274300	55800	55700	55800	55700	292
470	20250325	115100	1571009300	55700	55600	55700	55300	608
471	20250325	115000	1537319000	55600	55900	55900	55300	1118
472	20250325	114900	1475344800	55900	55900	55900	55900	58
473	20250325	114800	1472102600	55800	56000	56000	55200	2170
474	20250325	114700	1351614300	55800	56000	56100	55800	1126
475	20250325	114600	1288687100	56000	56000	56000	56000	10
476	20250325	114500	1288127100	55900	55900	55900	55900	0
477	20250325	114400	1288127100	55900	56000	56000	55900	77
478	20250325	114300	1283822100	56000	56000	56000	56000	10
479	20250325	114200	1283262100	56000	56000	56000	56000	1
480	20250325	114100	1283206100	56000	56100	56100	56000	495
481	20250325	114000	1255484400	56100	56100	56100	56100	1
482	20250325	113900	1255428300	56000	56000	56000	56000	0
483	20250325	113800	1255428300	56000	56000	56000	56000	1
484	20250325	113700	1255372300	56100	56100	56100	56100	0
485	20250325	113600	1255372300	56100	56100	56100	56100	0
486	20250325	113500	1255372300	56100	56100	56100	56100	7
487	20250325	113400	1254979600	56100	56000	56100	56000	21
488	20250325	113300	1253802900	56000	56100	56100	56000	351
489	20250325	113200	1234146800	56100	56100	56100	56100	47
490	20250325	113100	1231510100	56100	56100	56100	56100	0
491	20250325	113000	1231510100	56100	56100	56100	56100	19
492	20250325	112900	1230444200	56100	56100	56100	56100	0
493	20250325	112800	1230444200	56100	56100	56100	56100	4
494	20250325	112700	1230219800	56000	56000	56000	56000	5
495	20250325	112600	1229939800	56000	56000	56000	56000	59
496	20250325	112500	1226635800	56000	56000	56000	56000	10
497	20250325	112400	1226075800	55900	56000	56000	55900	55
498	20250325	112300	1223000800	55900	55900	55900	55900	111
499	20250325	112200	1216795900	56100	56000	56100	56000	35
500	20250325	112100	1214834900	56000	56000	56000	56000	18
501	20250325	112000	1213826900	56000	56000	56000	56000	196
502	20250325	111900	1202850900	56100	56100	56100	56100	7
503	20250325	111800	1202458200	56000	56000	56000	56000	0
504	20250325	111700	1202458200	56000	56000	56000	56000	620
505	20250325	111600	1167738200	56100	56100	56200	56000	249
506	20250325	111500	1153780000	56100	56100	56100	56100	60
507	20250325	111400	1150414000	56200	56200	56200	56200	0
508	20250325	111300	1150414000	56200	56200	56200	56200	0
509	20250325	111200	1150414000	56200	56100	56200	56100	42
510	20250325	111100	1148053700	56100	56100	56200	56100	14
511	20250325	111000	1147268200	56200	56200	56200	56000	107
512	20250325	110900	1141255800	56200	56100	56200	56100	76
513	20250325	110800	1136990200	56100	56100	56100	56100	45
514	20250325	110700	1134465700	56100	56100	56100	56100	1
515	20250325	110600	1134409600	56100	56100	56100	56100	13
516	20250325	110500	1133680300	56100	56000	56100	56000	34
517	20250325	110400	1131773800	56200	56100	56400	56100	31
518	20250325	110300	1130033100	56300	56200	56300	56200	175
519	20250325	110200	1120193100	56100	56300	56300	56100	727
520	20250325	110100	1079357300	56400	56400	56400	56400	0
521	20250325	110000	1079357300	56400	56400	56400	56400	5
522	20250325	105900	1079075300	56400	56400	56400	56400	1
523	20250325	105800	1079018900	56400	56400	56400	56400	572
524	20250325	105700	1046758100	56500	56500	56600	56500	132
525	20250325	105600	1039290800	56500	56500	56500	56500	18
526	20250325	105500	1038273800	56500	56500	56500	56500	18
527	20250325	105400	1037256800	56600	56500	56600	56500	13
528	20250325	105300	1036521800	56600	56600	56600	56600	113
529	20250325	105200	1030126000	56400	56400	56400	56400	0
530	20250325	105100	1030126000	56400	56400	56400	56400	12
531	20250325	105000	1029449200	56400	56500	56700	56400	126
532	20250325	104900	1022310700	56400	56400	56400	56400	1
533	20250325	104800	1022254300	56400	56500	56500	56400	54
534	20250325	104700	1019208300	56600	56700	56700	56600	131
535	20250325	104600	1011782300	56700	56700	56700	56700	7
536	20250325	104500	1011385400	56700	56700	56700	56700	0
537	20250325	104400	1011385400	56700	56600	56700	56500	124
538	20250325	104300	1004361700	56700	56700	56700	56700	0
539	20250325	104200	1004361700	56700	56700	56700	56700	0
540	20250325	104100	1004361700	56700	56600	56700	56600	114
541	20250325	104000	997908400	56500	56500	56500	56500	0
542	20250325	103900	997908400	56500	56500	56500	56500	5
543	20250325	103800	997625900	56500	56400	56600	56400	131
544	20250325	103700	990216000	56400	56500	56600	56300	254
545	20250325	103600	975866100	56500	56500	56500	56500	24
546	20250325	103500	974510100	56600	56500	56600	56500	122
547	20250325	103400	967607600	56300	56400	56400	56300	40
548	20250325	103300	965353300	56500	56500	56500	56500	9
549	20250325	103200	964844800	56500	56500	56500	56500	139
550	20250325	103100	956991300	56200	56600	56600	56200	670
551	20250325	103000	919283100	56700	56700	56700	56700	5
552	20250325	102900	918999600	56700	56700	56700	56700	172
553	20250325	102800	909247200	56600	56700	56700	56600	12
554	20250325	102700	908567800	56700	56700	56700	56700	0
555	20250325	102600	908567800	56700	56600	56700	56600	156
556	20250325	102500	899729500	56600	56600	56600	56600	2
557	20250325	102400	899616300	56600	56600	56600	56600	26
558	20250325	102300	898144700	56700	56600	56700	56600	117
559	20250325	102200	891510900	56500	56600	56600	56500	500
560	20250325	102100	863260700	56600	56600	56600	56600	36
561	20250325	102000	861223100	56700	56500	56700	56400	173
562	20250325	101900	851432700	56400	56500	56500	56400	5
563	20250325	101800	851150600	56600	56600	56600	56600	0
564	20250325	101700	851150600	56600	56600	56600	56600	119
565	20250325	101600	844415200	56500	56500	56500	56500	45
566	20250325	101500	841872700	56500	56400	56500	56300	552
567	20250325	101400	810793600	56700	56700	56700	56700	0
568	20250325	101300	810793600	56700	56500	56700	56500	116
569	20250325	101200	804233400	56500	56500	56500	56500	22
570	20250325	101100	802990400	56400	56400	56400	56300	45
571	20250325	101000	800452500	56400	56500	56500	56400	40
572	20250325	100900	798194100	56400	56500	56500	56400	16
573	20250325	100800	797290300	56600	56600	56600	56600	2
574	20250325	100700	797177100	56500	56500	56500	56400	86
575	20250325	100600	792326500	56500	56500	56500	56500	1
576	20250325	100500	792270000	56500	56500	56500	56500	40
577	20250325	100400	790010000	56500	56600	56600	56500	21
578	20250325	100300	788823400	56500	56500	56500	56500	3
579	20250325	100200	788653900	56400	56500	56600	56400	41
580	20250325	100100	786337600	56700	56700	56700	56700	1
581	20250325	100000	786280900	56500	56500	56500	56500	0
582	20250325	095900	786280900	56500	56500	56500	56500	50
583	20250325	095800	783455900	56600	56500	56600	56500	27
584	20250325	095700	781927900	56600	56700	56700	56600	5
585	20250325	095600	781644600	56500	56600	56600	56500	500
586	20250325	095500	753388700	56700	56700	56800	56700	95
587	20250325	095400	747996000	56700	56700	56700	56700	28
588	20250325	095300	746408400	56700	56700	56700	56700	1
589	20250325	095200	746351700	56700	56700	56700	56700	30
590	20250325	095100	744650700	56600	56700	56700	56500	42
591	20250325	095000	742274400	56600	56600	56600	56600	50
592	20250325	094900	739444400	56600	56600	56600	56600	10
593	20250325	094800	738878400	56600	56600	56600	56600	22
594	20250325	094700	737633200	56600	56700	56700	56600	21
595	20250325	094600	736444400	56700	56600	56700	56600	20
596	20250325	094500	735311900	56600	56600	56600	56600	113
597	20250325	094400	728916100	56400	56600	56600	56400	63
598	20250325	094300	725351600	56700	56700	56700	56700	1
599	20250325	094200	725294900	56500	56500	56500	56500	1
600	20250325	094100	725238400	56500	56300	56500	56200	111
601	20250325	094000	718978800	56500	56700	56800	56100	543
602	20250325	093900	688361200	56700	56600	56700	56600	103
603	20250325	093800	682527100	56400	56500	56600	56400	103
604	20250325	093700	676707700	56400	56400	56400	56400	51
605	20250325	093600	673831300	56400	56400	56400	56400	36
606	20250325	093500	671800900	56400	56400	56400	56400	134
607	20250325	093400	664243300	56400	56300	56400	56300	465
608	20250325	093300	638033200	56300	56300	56300	56300	2
609	20250325	093200	637920600	56200	56200	56200	56200	8
610	20250325	093100	637471000	56300	56200	56300	56200	38
611	20250325	093000	635332700	56300	56300	56300	56300	12
612	20250325	092900	634657100	56300	56000	56300	56000	308
613	20250325	092800	617323500	56100	56000	56100	56000	133
614	20250325	092700	609871500	56000	56100	56200	56000	166
615	20250325	092600	600558100	56000	56100	56100	56000	209
616	20250325	092500	588843600	56100	56200	56200	56100	99
617	20250325	092400	583289600	56100	56200	56200	56100	128
618	20250325	092300	576108000	56200	56300	56300	56100	337
619	20250325	092200	557168900	56300	56300	56300	56300	59
620	20250325	092100	553847200	56300	56300	56300	56300	60
621	20250325	092000	550469200	56300	56300	56300	56300	147
622	20250325	091900	542193100	56200	56200	56200	56200	30
623	20250325	091800	540507100	56500	56300	56600	56300	563
624	20250325	091700	508719500	56300	56400	56400	56300	5
625	20250325	091600	508437900	56400	56300	56400	56100	44
626	20250325	091500	505961500	56300	56500	56500	56100	727
627	20250325	091400	465005200	56600	56300	56600	56100	513
628	20250325	091300	436135400	56100	56300	56500	56000	525
629	20250325	091200	406639000	56100	56300	56300	56100	298
630	20250325	091100	389892500	56100	56400	56500	56100	428
631	20250325	091000	365858500	56200	56600	56600	56100	1941
632	20250325	090900	256723400	56200	56600	56600	56200	608
633	20250325	090800	222520900	56700	56500	56700	56200	503
634	20250325	090700	194149100	56500	56500	56700	56100	467
635	20250325	090600	167795800	56400	56500	56600	56200	569
636	20250325	090500	135705200	56600	56700	56700	56600	417
637	20250325	090400	112092500	56700	56700	56700	56600	50
638	20250325	090300	109258900	56600	57000	57000	56600	299
639	20250325	090200	92303900	57100	56700	57100	56600	215
640	20250325	090100	80082400	56600	56800	56900	56600	664
641	20250325	090000	42471500	56700	56600	57200	56600	750