KissMeData/064760/min/candle-20250319.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250319	194600	3936492400	91500	91500	91500	91500	575
3	20250319	194500	3936492400	91500	91500	91500	91500	0
4	20250319	194400	3936492400	91500	91500	91500	91500	0
5	20250319	194300	3936492400	91500	91500	91500	91500	0
6	20250319	194200	3936492400	91500	91500	91500	91500	0
7	20250319	194100	3936492400	91500	91500	91500	91500	0
8	20250319	194000	3936492400	91500	91500	91500	91500	0
9	20250319	193900	3936492400	91500	91500	91500	91500	0
10	20250319	193800	3936492400	91500	91500	91500	91500	0
11	20250319	193700	3936492400	91500	91500	91500	91500	0
12	20250319	193600	3936492400	91500	91500	91500	91500	0
13	20250319	193500	3936492400	91500	91500	91500	91500	0
14	20250319	193400	3936492400	91500	91500	91500	91500	0
15	20250319	193300	3936492400	91500	91500	91500	91500	0
16	20250319	193200	3936492400	91500	91500	91500	91500	0
17	20250319	193100	3936492400	91500	91500	91500	91500	0
18	20250319	193000	3936492400	91500	91500	91500	91500	0
19	20250319	192900	3936492400	91500	91500	91500	91500	0
20	20250319	192800	3936492400	91500	91500	91500	91500	0
21	20250319	192700	3936492400	91500	91500	91500	91500	0
22	20250319	192600	3936492400	91500	91500	91500	91500	0
23	20250319	192500	3936492400	91500	91500	91500	91500	0
24	20250319	192400	3936492400	91500	91500	91500	91500	0
25	20250319	192300	3936492400	91500	91500	91500	91500	0
26	20250319	192200	3936492400	91500	91500	91500	91500	0
27	20250319	192100	3936492400	91500	91500	91500	91500	0
28	20250319	192000	3936492400	91500	91500	91500	91500	0
29	20250319	191900	3936492400	91500	91500	91500	91500	0
30	20250319	191800	3936492400	91500	91500	91500	91500	0
31	20250319	191700	3936492400	91500	91500	91500	91500	0
32	20250319	191600	3936492400	91500	91500	91500	91500	575
33	20250319	191500	3936492400	91500	91500	91500	91500	0
34	20250319	191400	3936492400	91500	91500	91500	91500	0
35	20250319	191300	3936492400	91500	91500	91500	91500	0
36	20250319	191200	3936492400	91500	91500	91500	91500	0
37	20250319	191100	3936492400	91500	91500	91500	91500	0
38	20250319	191000	3936492400	91500	91500	91500	91500	0
39	20250319	190900	3936492400	91500	91500	91500	91500	0
40	20250319	190800	3936492400	91500	91500	91500	91500	0
41	20250319	190700	3936492400	91500	91500	91500	91500	0
42	20250319	190600	3936492400	91500	91500	91500	91500	0
43	20250319	190500	3936492400	91500	91500	91500	91500	0
44	20250319	190400	3936492400	91500	91500	91500	91500	0
45	20250319	190300	3936492400	91500	91500	91500	91500	0
46	20250319	190200	3936492400	91500	91500	91500	91500	0
47	20250319	190100	3936492400	91500	91500	91500	91500	0
48	20250319	190000	3936492400	91500	91500	91500	91500	0
49	20250319	185900	3936492400	91500	91500	91500	91500	0
50	20250319	185800	3936492400	91500	91500	91500	91500	0
51	20250319	185700	3936492400	91500	91500	91500	91500	0
52	20250319	185600	3936492400	91500	91500	91500	91500	0
53	20250319	185500	3936492400	91500	91500	91500	91500	0
54	20250319	185400	3936492400	91500	91500	91500	91500	0
55	20250319	185300	3936492400	91500	91500	91500	91500	0
56	20250319	185200	3936492400	91500	91500	91500	91500	0
57	20250319	185100	3936492400	91500	91500	91500	91500	0
58	20250319	185000	3936492400	91500	91500	91500	91500	0
59	20250319	184900	3936492400	91500	91500	91500	91500	0
60	20250319	184800	3936492400	91500	91500	91500	91500	0
61	20250319	184700	3936492400	91500	91500	91500	91500	0
62	20250319	184600	3936492400	91500	91500	91500	91500	575
63	20250319	184500	3936492400	91500	91500	91500	91500	0
64	20250319	184400	3936492400	91500	91500	91500	91500	0
65	20250319	184300	3936492400	91500	91500	91500	91500	0
66	20250319	184200	3936492400	91500	91500	91500	91500	0
67	20250319	184100	3936492400	91500	91500	91500	91500	0
68	20250319	184000	3936492400	91500	91500	91500	91500	0
69	20250319	183900	3936492400	91500	91500	91500	91500	0
70	20250319	183800	3936492400	91500	91500	91500	91500	0
71	20250319	183700	3936492400	91500	91500	91500	91500	0
72	20250319	183600	3936492400	91500	91500	91500	91500	0
73	20250319	183500	3936492400	91500	91500	91500	91500	0
74	20250319	183400	3936492400	91500	91500	91500	91500	0
75	20250319	183300	3936492400	91500	91500	91500	91500	0
76	20250319	183200	3936492400	91500	91500	91500	91500	0
77	20250319	183100	3936492400	91500	91500	91500	91500	0
78	20250319	183000	3936492400	91500	91500	91500	91500	0
79	20250319	182900	3936492400	91500	91500	91500	91500	0
80	20250319	182800	3936492400	91500	91500	91500	91500	0
81	20250319	182700	3936492400	91500	91500	91500	91500	0
82	20250319	182600	3936492400	91500	91500	91500	91500	0
83	20250319	182500	3936492400	91500	91500	91500	91500	0
84	20250319	182400	3936492400	91500	91500	91500	91500	0
85	20250319	182300	3936492400	91500	91500	91500	91500	0
86	20250319	182200	3936492400	91500	91500	91500	91500	0
87	20250319	182100	3936492400	91500	91500	91500	91500	0
88	20250319	182000	3936492400	91500	91500	91500	91500	0
89	20250319	181900	3936492400	91500	91500	91500	91500	0
90	20250319	181800	3936492400	91500	91500	91500	91500	0
91	20250319	181700	3936492400	91500	91500	91500	91500	0
92	20250319	181600	3936492400	91500	91500	91500	91500	575
93	20250319	181500	3936492400	91500	91500	91500	91500	0
94	20250319	181400	3936492400	91500	91500	91500	91500	0
95	20250319	181300	3936492400	91500	91500	91500	91500	0
96	20250319	181200	3936492400	91500	91500	91500	91500	0
97	20250319	181100	3936492400	91500	91500	91500	91500	0
98	20250319	181000	3936492400	91500	91500	91500	91500	0
99	20250319	180900	3936492400	91500	91500	91500	91500	0
100	20250319	180800	3936492400	91500	91500	91500	91500	0
101	20250319	180700	3936492400	91500	91500	91500	91500	0
102	20250319	180600	3936492400	91500	91500	91500	91500	0
103	20250319	180500	3936492400	91500	91500	91500	91500	0
104	20250319	180400	3936492400	91500	91500	91500	91500	0
105	20250319	180300	3936492400	91500	91500	91500	91500	0
106	20250319	180200	3936492400	91500	91500	91500	91500	0
107	20250319	180100	3936492400	91500	91500	91500	91500	0
108	20250319	180000	3936492400	91500	91500	91500	91500	0
109	20250319	175900	3936492400	91500	91500	91500	91500	0
110	20250319	175800	3936492400	91500	91500	91500	91500	0
111	20250319	175700	3936492400	91500	91500	91500	91500	0
112	20250319	175600	3936492400	91500	91500	91500	91500	0
113	20250319	175500	3936492400	91500	91500	91500	91500	0
114	20250319	175400	3936492400	91500	91500	91500	91500	0
115	20250319	175300	3936492400	91500	91500	91500	91500	0
116	20250319	175200	3936492400	91500	91500	91500	91500	0
117	20250319	175100	3936492400	91500	91500	91500	91500	0
118	20250319	175000	3936492400	91500	91500	91500	91500	0
119	20250319	174900	3936492400	91500	91500	91500	91500	0
120	20250319	174800	3936492400	91500	91500	91500	91500	0
121	20250319	174700	3936492400	91500	91500	91500	91500	0
122	20250319	174600	3936492400	91500	91500	91500	91500	575
123	20250319	174500	3936492400	91500	91500	91500	91500	0
124	20250319	174400	3936492400	91500	91500	91500	91500	0
125	20250319	174300	3936492400	91500	91500	91500	91500	0
126	20250319	174200	3936492400	91500	91500	91500	91500	0
127	20250319	174100	3936492400	91500	91500	91500	91500	0
128	20250319	174000	3936492400	91500	91500	91500	91500	0
129	20250319	173900	3936492400	91500	91500	91500	91500	0
130	20250319	173800	3936492400	91500	91500	91500	91500	0
131	20250319	173700	3936492400	91500	91500	91500	91500	0
132	20250319	173600	3936492400	91500	91500	91500	91500	0
133	20250319	173500	3936492400	91500	91500	91500	91500	0
134	20250319	173400	3936492400	91500	91500	91500	91500	0
135	20250319	173300	3936492400	91500	91500	91500	91500	0
136	20250319	173200	3936492400	91500	91500	91500	91500	0
137	20250319	173100	3936492400	91500	91500	91500	91500	0
138	20250319	173000	3936492400	91500	91500	91500	91500	0
139	20250319	172900	3936492400	91500	91500	91500	91500	0
140	20250319	172800	3936492400	91500	91500	91500	91500	0
141	20250319	172700	3936492400	91500	91500	91500	91500	0
142	20250319	172600	3936492400	91500	91500	91500	91500	0
143	20250319	172500	3936492400	91500	91500	91500	91500	0
144	20250319	172400	3936492400	91500	91500	91500	91500	0
145	20250319	172300	3936492400	91500	91500	91500	91500	0
146	20250319	172200	3936492400	91500	91500	91500	91500	0
147	20250319	172100	3936492400	91500	91500	91500	91500	0
148	20250319	172000	3936492400	91500	91500	91500	91500	0
149	20250319	171900	3936492400	91500	91500	91500	91500	0
150	20250319	171800	3936492400	91500	91500	91500	91500	0
151	20250319	171700	3936492400	91500	91500	91500	91500	0
152	20250319	171600	3936492400	91500	91500	91500	91500	575
153	20250319	171500	3936492400	91500	91500	91500	91500	0
154	20250319	171400	3936492400	91500	91500	91500	91500	0
155	20250319	171300	3936492400	91500	91500	91500	91500	0
156	20250319	171200	3936492400	91500	91500	91500	91500	0
157	20250319	171100	3936492400	91500	91500	91500	91500	0
158	20250319	171000	3936492400	91500	91500	91500	91500	0
159	20250319	170900	3936492400	91500	91500	91500	91500	0
160	20250319	170800	3936492400	91500	91500	91500	91500	0
161	20250319	170700	3936492400	91500	91500	91500	91500	0
162	20250319	170600	3936492400	91500	91500	91500	91500	0
163	20250319	170500	3936492400	91500	91500	91500	91500	0
164	20250319	170400	3936492400	91500	91500	91500	91500	0
165	20250319	170300	3936492400	91500	91500	91500	91500	0
166	20250319	170200	3936492400	91500	91500	91500	91500	0
167	20250319	170100	3936492400	91500	91500	91500	91500	0
168	20250319	170000	3936492400	91500	91500	91500	91500	0
169	20250319	165900	3936492400	91500	91500	91500	91500	0
170	20250319	165800	3936492400	91500	91500	91500	91500	0
171	20250319	165700	3936492400	91500	91500	91500	91500	0
172	20250319	165600	3936492400	91500	91500	91500	91500	0
173	20250319	165500	3936492400	91500	91500	91500	91500	0
174	20250319	165400	3936492400	91500	91500	91500	91500	0
175	20250319	165300	3936492400	91500	91500	91500	91500	0
176	20250319	165200	3936492400	91500	91500	91500	91500	0
177	20250319	165100	3936492400	91500	91500	91500	91500	0
178	20250319	165000	3936492400	91500	91500	91500	91500	0
179	20250319	164900	3936492400	91500	91500	91500	91500	0
180	20250319	164800	3936492400	91500	91500	91500	91500	0
181	20250319	164700	3936492400	91500	91500	91500	91500	0
182	20250319	164600	3936492400	91500	91500	91500	91500	575
183	20250319	164500	3936492400	91500	91500	91500	91500	0
184	20250319	164400	3936492400	91500	91500	91500	91500	0
185	20250319	164300	3936492400	91500	91500	91500	91500	0
186	20250319	164200	3936492400	91500	91500	91500	91500	0
187	20250319	164100	3936492400	91500	91500	91500	91500	0
188	20250319	164000	3936492400	91500	91500	91500	91500	0
189	20250319	163900	3936492400	91500	91500	91500	91500	0
190	20250319	163800	3936492400	91500	91500	91500	91500	0
191	20250319	163700	3936492400	91500	91500	91500	91500	0
192	20250319	163600	3936492400	91500	91500	91500	91500	0
193	20250319	163500	3936492400	91500	91500	91500	91500	0
194	20250319	163400	3936492400	91500	91500	91500	91500	0
195	20250319	163300	3936492400	91500	91500	91500	91500	0
196	20250319	163200	3936492400	91500	91500	91500	91500	0
197	20250319	163100	3936492400	91500	91500	91500	91500	0
198	20250319	163000	3936492400	91500	91500	91500	91500	0
199	20250319	162900	3936492400	91500	91500	91500	91500	0
200	20250319	162800	3936492400	91500	91500	91500	91500	0
201	20250319	162700	3936492400	91500	91500	91500	91500	0
202	20250319	162600	3936492400	91500	91500	91500	91500	0
203	20250319	162500	3936492400	91500	91500	91500	91500	0
204	20250319	162400	3936492400	91500	91500	91500	91500	0
205	20250319	162300	3936492400	91500	91500	91500	91500	0
206	20250319	162200	3936492400	91500	91500	91500	91500	0
207	20250319	162100	3936492400	91500	91500	91500	91500	0
208	20250319	162000	3936492400	91500	91500	91500	91500	0
209	20250319	161900	3936492400	91500	91500	91500	91500	0
210	20250319	161800	3936492400	91500	91500	91500	91500	0
211	20250319	161700	3936492400	91500	91500	91500	91500	0
212	20250319	161600	3936492400	91500	91500	91500	91500	575
213	20250319	161500	3936492400	91500	91500	91500	91500	0
214	20250319	161400	3936492400	91500	91500	91500	91500	0
215	20250319	161300	3936492400	91500	91500	91500	91500	0
216	20250319	161200	3936492400	91500	91500	91500	91500	0
217	20250319	161100	3936492400	91500	91500	91500	91500	0
218	20250319	161000	3936492400	91500	91500	91500	91500	0
219	20250319	160900	3936492400	91500	91500	91500	91500	0
220	20250319	160800	3936492400	91500	91500	91500	91500	0
221	20250319	160700	3936492400	91500	91500	91500	91500	0
222	20250319	160600	3936492400	91500	91500	91500	91500	0
223	20250319	160500	3936492400	91500	91500	91500	91500	0
224	20250319	160400	3936492400	91500	91500	91500	91500	0
225	20250319	160300	3936492400	91500	91500	91500	91500	0
226	20250319	160200	3936492400	91500	91500	91500	91500	0
227	20250319	160100	3936492400	91500	91500	91500	91500	0
228	20250319	160000	3936492400	91500	91500	91500	91500	0
229	20250319	155900	3936492400	91500	91500	91500	91500	0
230	20250319	155800	3936492400	91500	91500	91500	91500	0
231	20250319	155700	3936492400	91500	91500	91500	91500	0
232	20250319	155600	3936492400	91500	91500	91500	91500	0
233	20250319	155500	3936492400	91500	91500	91500	91500	0
234	20250319	155400	3936492400	91500	91500	91500	91500	0
235	20250319	155300	3936492400	91500	91500	91500	91500	0
236	20250319	155200	3936492400	91500	91500	91500	91500	0
237	20250319	155100	3936492400	91500	91500	91500	91500	0
238	20250319	155000	3936492400	91500	91500	91500	91500	0
239	20250319	154900	3936492400	91500	91500	91500	91500	0
240	20250319	154800	3936492400	91500	91500	91500	91500	0
241	20250319	154700	3936492400	91500	91500	91500	91500	0
242	20250319	154600	3936492400	91500	91500	91500	91500	575
243	20250319	154500	3936492400	91500	91500	91500	91500	0
244	20250319	154400	3936492400	91500	91500	91500	91500	0
245	20250319	154300	3936492400	91500	91500	91500	91500	0
246	20250319	154200	3936492400	91500	91500	91500	91500	0
247	20250319	154100	3936492400	91500	91500	91500	91500	0
248	20250319	154000	3936492400	91500	91500	91500	91500	0
249	20250319	153900	3936492400	91500	91500	91500	91500	0
250	20250319	153800	3936492400	91500	91500	91500	91500	0
251	20250319	153700	3936492400	91500	91500	91500	91500	0
252	20250319	153600	3936492400	91500	91500	91500	91500	0
253	20250319	153500	3936492400	91500	91500	91500	91500	0
254	20250319	153400	3936492400	91500	91500	91500	91500	0
255	20250319	153300	3936492400	91500	91500	91500	91500	0
256	20250319	153200	3936492400	91500	91500	91500	91500	0
257	20250319	153100	3936492400	91500	91500	91500	91500	0
258	20250319	153000	3936492400	91500	91500	91500	91500	575
259	20250319	152900	3883879900	91600	91600	91600	91600	0
260	20250319	152800	3883879900	91600	91600	91600	91600	0
261	20250319	152700	3883879900	91600	91600	91600	91600	0
262	20250319	152600	3883879900	91600	91600	91600	91600	0
263	20250319	152500	3883879900	91600	91600	91600	91600	0
264	20250319	152400	3883879900	91600	91600	91600	91600	0
265	20250319	152300	3883879900	91600	91600	91600	91600	0
266	20250319	152200	3883879900	91600	91600	91600	91600	0
267	20250319	152100	3883879900	91600	91600	91600	91600	0
268	20250319	152000	3883879900	91600	91600	91600	91600	0
269	20250319	151900	3883879900	91600	91500	91600	91300	78
270	20250319	151800	3876742500	91500	91500	91500	91000	96
271	20250319	151700	3867988900	91300	90800	91500	90800	160
272	20250319	151600	3853397200	90700	91500	91500	90600	77
273	20250319	151500	3846404800	91500	91400	91600	91000	527
274	20250319	151400	3798257500	91400	91300	91400	91300	112
275	20250319	151300	3788029300	91400	91400	91400	91300	133
276	20250319	151200	3775878300	91400	91400	91400	91100	131
277	20250319	151100	3763922300	91400	91200	91400	90900	214
278	20250319	151000	3744398600	91300	91200	91400	91100	121
279	20250319	150900	3733357200	91200	91100	91200	91100	103
280	20250319	150800	3723967100	91400	91400	91400	91200	83
281	20250319	150700	3716393300	91400	91100	91400	91000	157
282	20250319	150600	3702068400	91400	91300	91400	91000	122
283	20250319	150500	3690940900	91600	91200	91600	91100	171
284	20250319	150400	3675318000	91200	91200	91600	91100	176
285	20250319	150300	3659252900	91300	91300	91600	91200	99
286	20250319	150200	3650208300	91600	91400	91600	91100	308
287	20250319	150100	3622049800	91400	91300	91400	91300	155
288	20250319	150000	3607886300	91400	91300	91400	91300	215
289	20250319	145900	3588242400	91300	91400	91400	91300	200
290	20250319	145800	3569967600	91400	91400	91400	91300	123
291	20250319	145700	3558731900	91400	91200	91400	91100	232
292	20250319	145600	3537549800	91300	91200	91400	91100	168
293	20250319	145500	3522218700	91000	91200	91400	91000	151
294	20250319	145400	3508448000	91100	91200	91200	91100	175
295	20250319	145300	3492492900	91000	91200	91200	91000	137
296	20250319	145200	3480011100	91200	91100	91200	90800	139
297	20250319	145100	3467357300	91000	91200	91200	90900	236
298	20250319	145000	3445872300	91200	91100	91200	91000	138
299	20250319	144900	3433294900	91200	91200	91200	91000	102
300	20250319	144800	3424002500	91200	91400	91400	91100	167
301	20250319	144700	3408773500	91400	91400	91400	91200	118
302	20250319	144600	3398001800	91400	91300	91400	91200	121
303	20250319	144500	3386948200	91300	91300	91400	91100	145
304	20250319	144400	3373712500	91300	91200	91400	91200	145
305	20250319	144300	3360474900	91100	91300	91400	91100	135
306	20250319	144200	3348147900	91300	91400	91400	91200	72
307	20250319	144100	3341571500	91300	91200	91400	91200	146
308	20250319	144000	3328234300	91300	91200	91400	91100	137
309	20250319	143900	3315735800	91300	91400	91400	91100	134
310	20250319	143800	3303520500	91200	91500	91500	91200	137
311	20250319	143700	3290998800	91500	91400	91600	91400	148
312	20250319	143600	3277458500	91500	91500	91600	91300	160
313	20250319	143500	3262822300	91400	91500	91500	91300	139
314	20250319	143400	3250114000	91500	91700	91700	91500	198
315	20250319	143300	3231991300	91600	91600	91700	91500	208
316	20250319	143200	3212933600	91600	91700	91700	91500	88
317	20250319	143100	3204875800	91600	91700	91900	91600	183
318	20250319	143000	3188083200	91700	91700	91800	91700	97
319	20250319	142900	3179185200	91700	91800	91900	91600	97
320	20250319	142800	3170287700	91600	91700	91700	91400	60
321	20250319	142700	3164793600	91700	92000	92000	91500	245
322	20250319	142600	3142324100	91900	91700	92000	91700	145
323	20250319	142500	3129012300	91700	91700	92000	91700	109
324	20250319	142400	3119009000	91800	91600	91800	91600	114
325	20250319	142300	3108555500	91600	91700	91900	91600	155
326	20250319	142200	3094343400	91600	91800	91800	91600	95
327	20250319	142100	3085634100	91800	91600	91900	91600	135
328	20250319	142000	3073238100	91700	91800	91900	91700	121
329	20250319	141900	3062128200	91800	91600	92000	91600	69
330	20250319	141800	3055793500	91900	91900	92000	91500	207
331	20250319	141700	3036809300	91900	91800	91900	91700	87
332	20250319	141600	3028824500	91800	91900	91900	91700	102
333	20250319	141500	3019458400	91900	92000	92000	91700	61
334	20250319	141400	3013857600	91800	91900	91900	91700	146
335	20250319	141300	3000452100	91800	91900	91900	91700	79
336	20250319	141200	2993194900	91900	91700	91900	91700	64
337	20250319	141100	2987313900	91900	91800	91900	91700	135
338	20250319	141000	2974919300	91600	91600	91800	91600	41
339	20250319	140900	2971160400	91700	91700	91800	91500	112
340	20250319	140800	2960898700	91800	91900	91900	91600	121
341	20250319	140700	2949795300	91900	91700	91900	91600	174
342	20250319	140600	2933843400	91900	91800	91900	91700	121
343	20250319	140500	2922736300	91800	91900	92000	91800	75
344	20250319	140400	2915843600	91800	91900	92000	91800	119
345	20250319	140300	2904905300	91800	91800	92000	91700	54
346	20250319	140200	2899946200	91800	92000	92000	91800	95
347	20250319	140100	2891213900	91900	91800	92000	91800	121
348	20250319	140000	2880094200	92000	91900	92000	91800	96
349	20250319	135900	2871264700	91900	91800	92000	91800	89
350	20250319	135800	2863078800	91900	92100	92200	91900	108
351	20250319	135700	2853141400	92100	92100	92200	92000	185
352	20250319	135600	2836106100	92100	92100	92300	92000	68
353	20250319	135500	2829840500	92100	92100	92300	92100	109
354	20250319	135400	2819788500	92100	92200	92200	92000	135
355	20250319	135300	2807342500	92000	92100	92300	92000	97
356	20250319	135200	2798402600	92100	92000	92200	92000	102
357	20250319	135100	2789007800	92100	92000	92200	92000	113
358	20250319	135000	2778598000	92000	92100	92100	91900	61
359	20250319	134900	2772983000	92200	92300	92300	92000	108
360	20250319	134800	2763039400	92100	92100	92200	92000	113
361	20250319	134700	2752624900	92100	92100	92200	92000	192
362	20250319	134600	2734940500	92000	92000	92200	92000	71
363	20250319	134500	2728402100	92100	92200	92200	92000	115
364	20250319	134400	2717807400	92000	92100	92200	92000	105
365	20250319	134300	2708138200	92000	92100	92100	91900	79
366	20250319	134200	2700863600	92100	92000	92200	92000	64
367	20250319	134100	2694967800	92000	92000	92100	91900	118
368	20250319	134000	2684110800	91900	91900	92100	91900	93
369	20250319	133900	2675554800	92000	91800	92000	91800	91
370	20250319	133800	2667189800	91900	92000	92200	91900	106
371	20250319	133700	2657436900	92200	91900	92200	91900	146
372	20250319	133600	2644001600	91900	92100	92100	91900	50
373	20250319	133500	2639402000	91900	92000	92100	91900	112
374	20250319	133400	2629096700	92000	92000	92200	91900	235
375	20250319	133300	2607475500	92100	92300	92300	91900	112
376	20250319	133200	2597157400	92100	92100	92300	92100	70
377	20250319	133100	2590704100	92100	92200	92200	92100	87
378	20250319	133000	2582683300	92200	92000	92200	91900	65
379	20250319	132900	2576694500	92100	92200	92200	92000	98
380	20250319	132800	2567666300	92200	92100	92300	92100	191
381	20250319	132700	2550058300	92100	92000	92300	91900	117
382	20250319	132600	2539288100	91900	91800	92400	91800	851
383	20250319	132500	2460982000	91700	91800	91800	91700	146
384	20250319	132400	2447584500	91700	91800	91800	91400	66
385	20250319	132300	2441539700	91500	91600	91800	91500	171
386	20250319	132200	2425861400	91600	91600	91700	91500	97
387	20250319	132100	2416971400	91700	91400	91700	91400	81
388	20250319	132000	2409553500	91600	91100	91700	91100	1659
389	20250319	131900	2257983000	91100	91100	91200	91100	67
390	20250319	131800	2251877300	91100	91100	91200	91000	111
391	20250319	131700	2241760400	91100	91000	91100	90900	92
392	20250319	131600	2233387800	90900	91100	91100	90900	20
393	20250319	131500	2231566100	91000	91100	91100	91000	11
394	20250319	131400	2230564100	90900	91200	91200	90900	249
395	20250319	131300	2207913500	91100	91000	91200	91000	39
396	20250319	131200	2204360200	91000	91000	91000	90900	35
397	20250319	131100	2201175400	91000	91300	91300	90900	151
398	20250319	131000	2187433600	91200	91200	91300	91200	65
399	20250319	130900	2181504700	91200	91400	91400	91100	60
400	20250319	130800	2176032400	91400	91400	91400	91400	23
401	20250319	130700	2173930200	91400	91400	91400	91400	105
402	20250319	130600	2164333200	91400	91300	91400	91300	21
403	20250319	130500	2162414000	91300	91400	91400	91300	72
404	20250319	130400	2155836100	91300	91400	91400	91200	143
405	20250319	130300	2142780400	91300	91300	91400	91300	3
406	20250319	130200	2142506400	91300	91300	91400	91300	63
407	20250319	130100	2136754300	91300	91300	91300	91300	20
408	20250319	130000	2134928300	91300	91300	91300	91300	91
409	20250319	125900	2126620000	91300	91300	91300	91300	24
410	20250319	125800	2124428800	91300	91300	91300	91300	34
411	20250319	125700	2121324600	91300	91300	91300	91200	49
412	20250319	125600	2116851000	91300	91300	91300	91300	79
413	20250319	125500	2109638300	91300	91300	91300	91200	8
414	20250319	125400	2108908000	91100	91000	91300	91000	39
415	20250319	125300	2105353400	91100	91300	91300	90900	68
416	20250319	125200	2099160200	91300	91200	91300	91200	4
417	20250319	125100	2098795100	91300	91100	91300	91100	56
418	20250319	125000	2093684700	91100	91300	91300	91100	53
419	20250319	124900	2088855400	91300	91300	91300	91300	57
420	20250319	124800	2083651300	91300	91300	91300	91100	19
421	20250319	124700	2081917600	91300	91100	91300	91000	72
422	20250319	124600	2075358200	91100	91100	91300	90900	108
423	20250319	124500	2065529200	91300	91100	91300	91100	12
424	20250319	124400	2064434000	91200	91300	91300	91000	118
425	20250319	124300	2053683300	91300	91100	91300	91100	10
426	20250319	124200	2052772100	91100	91100	91100	91100	47
427	20250319	124100	2048490400	91100	91100	91100	91100	5
428	20250319	124000	2048034900	91100	91100	91300	91100	97
429	20250319	123900	2039191300	91100	91100	91100	91100	17
430	20250319	123800	2037642600	91200	91300	91300	91100	10
431	20250319	123700	2036730100	91300	91200	91300	91200	156
432	20250319	123600	2022502700	91200	91200	91200	91100	11
433	20250319	123500	2021499700	91200	91200	91200	91200	157
434	20250319	123400	2007181300	91200	91200	91200	91200	64
435	20250319	123300	2001344500	91200	91200	91200	91200	31
436	20250319	123200	1998517300	91200	91200	91200	91100	25
437	20250319	123100	1996237400	91200	91000	91200	91000	5
438	20250319	123000	1995781800	91000	91200	91200	90900	26
439	20250319	122900	1993412100	91200	91100	91200	90900	254
440	20250319	122800	1970272400	90800	90800	91100	90800	32
441	20250319	122700	1967359600	91200	91000	91200	90600	178
442	20250319	122600	1951194000	90900	90900	91100	90900	70
443	20250319	122500	1944829400	90900	91100	91100	90900	22
444	20250319	122400	1942825600	90900	90800	90900	90800	67
445	20250319	122300	1936741900	90800	90900	90900	90800	63
446	20250319	122200	1931021300	90800	91100	91100	90800	22
447	20250319	122100	1929023400	91100	91100	91100	91100	33
448	20250319	122000	1926017100	91000	90800	91200	90800	155
449	20250319	121900	1911912300	90900	91100	91100	90700	145
450	20250319	121800	1898749800	91100	91100	91100	90900	27
451	20250319	121700	1896290700	91100	90900	91100	90700	417
452	20250319	121600	1858415800	91100	91000	91100	91000	8
453	20250319	121500	1857687500	91100	91100	91100	91100	22
454	20250319	121400	1855683300	91100	91100	91100	90900	105
455	20250319	121300	1846126300	91100	91200	91200	91100	20
456	20250319	121200	1844302600	91200	91200	91200	90900	102
457	20250319	121100	1835024100	91200	91200	91200	91100	15
458	20250319	121000	1833656200	91200	91100	91200	91100	84
459	20250319	120900	1825999700	91100	91200	91200	91100	3
460	20250319	120800	1825726200	91100	91100	91100	91100	71
461	20250319	120700	1819258100	91100	91000	91100	90700	88
462	20250319	120600	1811265000	91100	91200	91200	91100	22
463	20250319	120500	1809258900	91100	91100	91200	91100	70
464	20250319	120400	1802881700	91100	91100	91200	91100	50
465	20250319	120300	1798326500	91100	91100	91200	91100	55
466	20250319	120200	1793314200	91100	91100	91100	91100	18
467	20250319	120100	1791674400	91100	91100	91100	91100	64
468	20250319	120000	1785844000	91100	91100	91100	91000	80
469	20250319	115900	1778556700	91100	91100	91100	91100	13
470	20250319	115800	1777372400	91000	91100	91100	91000	26
471	20250319	115700	1775003900	91100	91100	91100	91000	43
472	20250319	115600	1771090300	91000	91100	91100	91000	65
473	20250319	115500	1765173000	91000	91100	91100	91000	14
474	20250319	115400	1763898700	91100	91000	91100	91000	87
475	20250319	115300	1755981200	91000	91000	91000	91000	25
476	20250319	115200	1753706200	91000	91000	91000	91000	37
477	20250319	115100	1750339200	91000	91000	91000	91000	28
478	20250319	115000	1747791200	91000	91000	91000	91000	44
479	20250319	114900	1743787200	90900	91000	91000	90900	21
480	20250319	114800	1741876300	91100	91000	91100	90900	125
481	20250319	114700	1730492100	91000	91000	91000	91000	137
482	20250319	114600	1718025100	91000	91000	91000	90900	24
483	20250319	114500	1715841400	90900	90900	91000	90900	108
484	20250319	114400	1706020900	91000	90900	91000	90900	125
485	20250319	114300	1694648000	91000	91000	91000	90900	56
486	20250319	114200	1689552200	91000	90900	91000	90900	111
487	20250319	114100	1679461600	90900	90900	90900	90900	23
488	20250319	114000	1677370900	90900	90800	90900	90800	87
489	20250319	113900	1669462700	90900	90800	90900	90800	20
490	20250319	113800	1667645000	90900	90800	90900	90800	134
491	20250319	113700	1655477400	90800	90800	90800	90700	138
492	20250319	113600	1642948200	90800	90800	90800	90700	35
493	20250319	113500	1639773200	90700	90800	90800	90700	40
494	20250319	113400	1636142600	90800	90800	90800	90700	93
495	20250319	113300	1627699300	90800	90800	90800	90800	23
496	20250319	113200	1625610900	90800	90800	90800	90800	28
497	20250319	113100	1623068500	90700	90800	90800	90700	100
498	20250319	113000	1613988600	90800	90800	90800	90700	97
499	20250319	112900	1605186300	90700	90700	90700	90700	63
500	20250319	112800	1599472200	90700	90600	90700	90600	19
501	20250319	112700	1597750100	90700	90700	90700	90600	121
502	20250319	112600	1586775600	90700	90700	90700	90700	11
503	20250319	112500	1585777900	90700	90700	90700	90600	25
504	20250319	112400	1583512400	90600	90600	90600	90600	347
505	20250319	112300	1552074200	90600	90600	90600	90600	9
506	20250319	112200	1551258800	90500	90600	90600	90500	71
507	20250319	112100	1544827200	90600	90600	90600	90600	9
508	20250319	112000	1544011800	90500	90600	90600	90500	87
509	20250319	111900	1536136500	90500	90600	90600	90300	114
510	20250319	111800	1525838000	90600	90700	90700	90600	8
511	20250319	111700	1525113000	90600	90600	90600	90600	67
512	20250319	111600	1519042800	90600	90600	90600	90600	4
513	20250319	111500	1518680400	90600	90400	90600	90400	46
514	20250319	111400	1514521600	90400	90500	90500	90300	61
515	20250319	111300	1509012800	90500	90600	90600	90500	25
516	20250319	111200	1506747900	90600	90400	90600	90400	28
517	20250319	111100	1504216100	90600	90500	90600	90500	76
518	20250319	111000	1497337500	90500	90500	90500	90500	45
519	20250319	110900	1493265000	90500	90500	90500	90500	4
520	20250319	110800	1492903000	90500	90500	90500	90400	42
521	20250319	110700	1489105000	90500	90400	90500	90400	33
522	20250319	110600	1486121600	90300	90400	90400	90300	59
523	20250319	110500	1480789000	90400	90500	90500	90400	18
524	20250319	110400	1479160800	90300	90300	90300	90300	16
525	20250319	110300	1477716000	90400	90500	90500	90400	49
526	20250319	110200	1473286200	90500	90400	90500	90400	50
527	20250319	110100	1468765600	90400	90400	90500	90300	85
528	20250319	110000	1461080800	90300	90200	90500	90200	276
529	20250319	105900	1436152700	90300	90200	90300	90100	128
530	20250319	105800	1424604100	90200	90200	90200	90100	14
531	20250319	105700	1423342300	90200	90000	90200	89800	40
532	20250319	105600	1419735500	90000	89900	90100	89900	72
533	20250319	105500	1413255600	89900	90100	90100	89900	163
534	20250319	105400	1398585100	90100	90200	90200	90000	12
535	20250319	105300	1397503100	90100	90100	90100	90000	96
536	20250319	105200	1388853800	90000	90000	90100	90000	17
537	20250319	105100	1387322600	90100	90100	90100	90100	8
538	20250319	105000	1386601800	90200	90000	90200	90000	12
539	20250319	104900	1385520500	90100	89900	90100	89900	8
540	20250319	104800	1384800500	90100	89900	90200	89900	53
541	20250319	104700	1380025700	89900	89800	90100	89800	9
542	20250319	104600	1379216000	89400	90200	90200	89400	2180
543	20250319	104500	1183888500	90400	90100	90600	90000	99
544	20250319	104400	1174974400	90500	90200	90600	90100	135
545	20250319	104300	1162783500	90200	90600	90600	90200	96
546	20250319	104200	1154113600	90700	90800	90800	90600	110
547	20250319	104100	1144142300	90700	90700	90800	90700	8
548	20250319	104000	1143416400	90800	90700	90800	90700	72
549	20250319	103900	1136879100	90700	90700	90700	90700	37
550	20250319	103800	1133523200	90800	90700	90800	90700	27
551	20250319	103700	1131072800	90800	90900	90900	90800	26
552	20250319	103600	1128709700	91000	90600	91000	90600	149
553	20250319	103500	1115194500	90600	90700	90800	90600	30
554	20250319	103400	1112473400	90800	90900	90900	90800	147
555	20250319	103300	1099120200	90900	90800	91000	90800	115
556	20250319	103200	1088663700	90800	90800	90900	90800	43
557	20250319	103100	1084755800	90800	90800	90900	90800	7
558	20250319	103000	1084120000	90800	90800	91000	90800	74
559	20250319	102900	1077391100	90700	90800	91000	90700	10
560	20250319	102800	1076483000	90900	91100	91100	90800	61
561	20250319	102700	1070930900	91300	91100	91300	90900	423
562	20250319	102600	1032419900	91000	90900	91100	90900	53
563	20250319	102500	1027597100	90900	90900	91000	90900	17
564	20250319	102400	1026051600	90900	91000	91100	90600	287
565	20250319	102300	999984900	91000	91000	91100	90900	12
566	20250319	102200	998892800	91200	90700	91200	90600	11
567	20250319	102100	997893200	91000	90800	91100	90800	73
568	20250319	102000	991259000	90900	90900	91100	90900	46
569	20250319	101900	987076800	90900	90900	91000	90900	18
570	20250319	101800	985440400	90900	91000	91200	90800	419
571	20250319	101700	947321900	91000	90900	91200	90600	492
572	20250319	101600	902580400	90900	90700	90900	90500	113
573	20250319	101500	892323100	90500	90600	90800	90500	130
574	20250319	101400	880534800	90500	90500	90500	90300	34
575	20250319	101300	877458100	90500	90000	90500	90000	172
576	20250319	101200	861919000	90200	90200	90200	90000	78
577	20250319	101100	854894900	90200	90300	90400	90200	16
578	20250319	101000	853451200	90400	90100	90700	90000	342
579	20250319	100900	822652200	90600	90600	90700	90100	331
580	20250319	100800	792813600	90700	90500	90700	90200	253
581	20250319	100700	769890000	90600	90200	90600	90200	168
582	20250319	100600	754711600	90200	90200	90400	90200	71
583	20250319	100500	748304300	90200	90500	90600	90200	97
584	20250319	100400	739540400	90500	90400	90600	90400	54
585	20250319	100300	734653900	90300	90300	90400	90300	45
586	20250319	100200	730589200	90300	90400	90600	90300	98
587	20250319	100100	721730800	90400	90500	90600	90300	9
588	20250319	100000	720917000	90500	90600	90600	90200	34
589	20250319	095900	717844200	90200	90300	90600	90200	14
590	20250319	095800	716578400	90500	90300	90600	90200	60
591	20250319	095700	711159000	90200	90400	90700	90200	309
592	20250319	095600	683206200	90400	90400	90400	90100	22
593	20250319	095500	681220900	90100	90400	90500	90000	274
594	20250319	095400	656532800	90400	90000	90500	90000	295
595	20250319	095300	629949400	90100	90100	90400	89600	617
596	20250319	095200	574419400	90300	90700	90700	90200	142
597	20250319	095100	561583600	90600	90400	90800	90400	381
598	20250319	095000	527097300	90400	90500	91000	89900	336
599	20250319	094900	496751600	90500	91100	91100	89900	172
600	20250319	094800	481223300	91100	90800	91100	90300	43
601	20250319	094700	477333700	90500	90500	91200	90500	455
602	20250319	094600	436091800	90600	90100	90600	90000	109
603	20250319	094500	426238300	90100	90100	90900	89900	927
604	20250319	094400	342431500	90000	90200	90600	90000	768
605	20250319	094300	273164000	90200	91000	91000	90100	549
606	20250319	094200	223400400	90700	91300	91300	90700	6
607	20250319	094100	222855000	90900	91400	91400	90900	130
608	20250319	094000	211021800	91400	91400	91400	91400	2
609	20250319	093900	210839000	90900	90900	91400	90900	13
610	20250319	093800	209654300	91500	91200	91500	90900	217
611	20250319	093700	189851800	90500	91000	91200	90500	14
612	20250319	093600	188578400	91200	90500	91200	90500	3
613	20250319	093500	188306200	90500	91000	91200	90500	154
614	20250319	093400	174290200	90500	90500	90500	90500	5
615	20250319	093300	173837700	91000	90600	91000	90600	11
616	20250319	093200	172840700	91000	90600	91000	90600	5
617	20250319	093100	172386900	91000	91000	91000	91000	1
618	20250319	093000	172295900	90500	91000	91000	90500	5
619	20250319	092900	171842400	91000	90500	91000	90500	18
620	20250319	092800	170205900	90900	90800	91000	90500	38
621	20250319	092700	166753100	90700	90400	90900	90400	14
622	20250319	092600	165483500	90900	90600	90900	90400	25
623	20250319	092500	163222100	90400	90900	91000	90400	402
624	20250319	092400	126812700	90800	90800	90800	90800	1
625	20250319	092300	126721900	91000	90900	91000	90900	22
626	20250319	092200	124721000	91000	91000	91000	91000	2
627	20250319	092100	124539000	91000	90800	91000	90600	394
628	20250319	092000	88816100	90900	90900	90900	90900	3
629	20250319	091900	88543400	90800	90800	90800	90800	14
630	20250319	091800	87272200	90800	90700	90800	90500	130
631	20250319	091700	75502900	90900	90900	90900	90900	12
632	20250319	091600	74412100	91000	90600	91000	90600	16
633	20250319	091500	72962100	91000	91100	91100	91000	11
634	20250319	091400	71960900	90600	90800	91100	90600	45
635	20250319	091300	67879600	91000	91000	91100	91000	105
636	20250319	091200	58324200	91100	91100	91100	90700	44
637	20250319	091100	54327300	91100	91100	91400	91100	27
638	20250319	091000	51867000	91400	91200	91400	91100	43
639	20250319	090900	47944000	91200	90600	91200	90600	91
640	20250319	090800	39679900	90600	90900	90900	90600	2
641	20250319	090700	39498400	90400	90900	91000	90400	19
642	20250319	090600	37773200	91000	91100	91100	90300	3
643	20250319	090500	37500800	91100	90700	91100	90700	56
644	20250319	090400	32414400	90000	90500	90500	90000	20
645	20250319	090300	30612200	91200	90100	91200	90100	3
646	20250319	090200	30340800	89700	89900	89900	89700	212
647	20250319	090100	11299400	89700	90400	90400	89700	70
648	20250319	090000	4979200	90400	90600	90900	89600	55