KissMeData/005180/min/candle-20250328.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250328	184400	2352655000	93600	93600	93600	93600	532
3	20250328	184300	2352655000	93600	93600	93600	93600	0
4	20250328	184200	2352655000	93600	93600	93600	93600	0
5	20250328	184100	2352655000	93600	93600	93600	93600	0
6	20250328	184000	2352655000	93600	93600	93600	93600	0
7	20250328	183900	2352655000	93600	93600	93600	93600	0
8	20250328	183800	2352655000	93600	93600	93600	93600	0
9	20250328	183700	2352655000	93600	93600	93600	93600	0
10	20250328	183600	2352655000	93600	93600	93600	93600	0
11	20250328	183500	2352655000	93600	93600	93600	93600	0
12	20250328	183400	2352655000	93600	93600	93600	93600	0
13	20250328	183300	2352655000	93600	93600	93600	93600	0
14	20250328	183200	2352655000	93600	93600	93600	93600	0
15	20250328	183100	2352655000	93600	93600	93600	93600	0
16	20250328	183000	2352655000	93600	93600	93600	93600	0
17	20250328	182900	2352655000	93600	93600	93600	93600	0
18	20250328	182800	2352655000	93600	93600	93600	93600	0
19	20250328	182700	2352655000	93600	93600	93600	93600	0
20	20250328	182600	2352655000	93600	93600	93600	93600	0
21	20250328	182500	2352655000	93600	93600	93600	93600	0
22	20250328	182400	2352655000	93600	93600	93600	93600	0
23	20250328	182300	2352655000	93600	93600	93600	93600	0
24	20250328	182200	2352655000	93600	93600	93600	93600	0
25	20250328	182100	2352655000	93600	93600	93600	93600	0
26	20250328	182000	2352655000	93600	93600	93600	93600	0
27	20250328	181900	2352655000	93600	93600	93600	93600	0
28	20250328	181800	2352655000	93600	93600	93600	93600	0
29	20250328	181700	2352655000	93600	93600	93600	93600	0
30	20250328	181600	2352655000	93600	93600	93600	93600	0
31	20250328	181500	2352655000	93600	93600	93600	93600	0
32	20250328	181400	2352655000	93600	93600	93600	93600	532
33	20250328	181300	2352655000	93600	93600	93600	93600	0
34	20250328	181200	2352655000	93600	93600	93600	93600	0
35	20250328	181100	2352655000	93600	93600	93600	93600	0
36	20250328	181000	2352655000	93600	93600	93600	93600	0
37	20250328	180900	2352655000	93600	93600	93600	93600	0
38	20250328	180800	2352655000	93600	93600	93600	93600	0
39	20250328	180700	2352655000	93600	93600	93600	93600	0
40	20250328	180600	2352655000	93600	93600	93600	93600	0
41	20250328	180500	2352655000	93600	93600	93600	93600	0
42	20250328	180400	2352655000	93600	93600	93600	93600	0
43	20250328	180300	2352655000	93600	93600	93600	93600	0
44	20250328	180200	2352655000	93600	93600	93600	93600	0
45	20250328	180100	2352655000	93600	93600	93600	93600	0
46	20250328	180000	2352655000	93600	93600	93600	93600	0
47	20250328	175900	2352655000	93600	93600	93600	93600	0
48	20250328	175800	2352655000	93600	93600	93600	93600	0
49	20250328	175700	2352655000	93600	93600	93600	93600	0
50	20250328	175600	2352655000	93600	93600	93600	93600	0
51	20250328	175500	2352655000	93600	93600	93600	93600	0
52	20250328	175400	2352655000	93600	93600	93600	93600	0
53	20250328	175300	2352655000	93600	93600	93600	93600	0
54	20250328	175200	2352655000	93600	93600	93600	93600	0
55	20250328	175100	2352655000	93600	93600	93600	93600	0
56	20250328	175000	2352655000	93600	93600	93600	93600	0
57	20250328	174900	2352655000	93600	93600	93600	93600	0
58	20250328	174800	2352655000	93600	93600	93600	93600	0
59	20250328	174700	2352655000	93600	93600	93600	93600	0
60	20250328	174600	2352655000	93600	93600	93600	93600	0
61	20250328	174500	2352655000	93600	93600	93600	93600	0
62	20250328	174400	2352655000	93600	93600	93600	93600	532
63	20250328	174300	2352655000	93600	93600	93600	93600	0
64	20250328	174200	2352655000	93600	93600	93600	93600	0
65	20250328	174100	2352655000	93600	93600	93600	93600	0
66	20250328	174000	2352655000	93600	93600	93600	93600	0
67	20250328	173900	2352655000	93600	93600	93600	93600	0
68	20250328	173800	2352655000	93600	93600	93600	93600	0
69	20250328	173700	2352655000	93600	93600	93600	93600	0
70	20250328	173600	2352655000	93600	93600	93600	93600	0
71	20250328	173500	2352655000	93600	93600	93600	93600	0
72	20250328	173400	2352655000	93600	93600	93600	93600	0
73	20250328	173300	2352655000	93600	93600	93600	93600	0
74	20250328	173200	2352655000	93600	93600	93600	93600	0
75	20250328	173100	2352655000	93600	93600	93600	93600	0
76	20250328	173000	2352655000	93600	93600	93600	93600	0
77	20250328	172900	2352655000	93600	93600	93600	93600	0
78	20250328	172800	2352655000	93600	93600	93600	93600	0
79	20250328	172700	2352655000	93600	93600	93600	93600	0
80	20250328	172600	2352655000	93600	93600	93600	93600	0
81	20250328	172500	2352655000	93600	93600	93600	93600	0
82	20250328	172400	2352655000	93600	93600	93600	93600	0
83	20250328	172300	2352655000	93600	93600	93600	93600	0
84	20250328	172200	2352655000	93600	93600	93600	93600	0
85	20250328	172100	2352655000	93600	93600	93600	93600	0
86	20250328	172000	2352655000	93600	93600	93600	93600	0
87	20250328	171900	2352655000	93600	93600	93600	93600	0
88	20250328	171800	2352655000	93600	93600	93600	93600	0
89	20250328	171700	2352655000	93600	93600	93600	93600	0
90	20250328	171600	2352655000	93600	93600	93600	93600	0
91	20250328	171500	2352655000	93600	93600	93600	93600	0
92	20250328	171400	2352655000	93600	93600	93600	93600	532
93	20250328	171300	2352655000	93600	93600	93600	93600	0
94	20250328	171200	2352655000	93600	93600	93600	93600	0
95	20250328	171100	2352655000	93600	93600	93600	93600	0
96	20250328	171000	2352655000	93600	93600	93600	93600	0
97	20250328	170900	2352655000	93600	93600	93600	93600	0
98	20250328	170800	2352655000	93600	93600	93600	93600	0
99	20250328	170700	2352655000	93600	93600	93600	93600	0
100	20250328	170600	2352655000	93600	93600	93600	93600	0
101	20250328	170500	2352655000	93600	93600	93600	93600	0
102	20250328	170400	2352655000	93600	93600	93600	93600	0
103	20250328	170300	2352655000	93600	93600	93600	93600	0
104	20250328	170200	2352655000	93600	93600	93600	93600	0
105	20250328	170100	2352655000	93600	93600	93600	93600	0
106	20250328	170000	2352655000	93600	93600	93600	93600	0
107	20250328	165900	2352655000	93600	93600	93600	93600	0
108	20250328	165800	2352655000	93600	93600	93600	93600	0
109	20250328	165700	2352655000	93600	93600	93600	93600	0
110	20250328	165600	2352655000	93600	93600	93600	93600	0
111	20250328	165500	2352655000	93600	93600	93600	93600	0
112	20250328	165400	2352655000	93600	93600	93600	93600	0
113	20250328	165300	2352655000	93600	93600	93600	93600	0
114	20250328	165200	2352655000	93600	93600	93600	93600	0
115	20250328	165100	2352655000	93600	93600	93600	93600	0
116	20250328	165000	2352655000	93600	93600	93600	93600	0
117	20250328	164900	2352655000	93600	93600	93600	93600	0
118	20250328	164800	2352655000	93600	93600	93600	93600	0
119	20250328	164700	2352655000	93600	93600	93600	93600	0
120	20250328	164600	2352655000	93600	93600	93600	93600	0
121	20250328	164500	2352655000	93600	93600	93600	93600	0
122	20250328	164400	2352655000	93600	93600	93600	93600	532
123	20250328	164300	2352655000	93600	93600	93600	93600	0
124	20250328	164200	2352655000	93600	93600	93600	93600	0
125	20250328	164100	2352655000	93600	93600	93600	93600	0
126	20250328	164000	2352655000	93600	93600	93600	93600	0
127	20250328	163900	2352655000	93600	93600	93600	93600	0
128	20250328	163800	2352655000	93600	93600	93600	93600	0
129	20250328	163700	2352655000	93600	93600	93600	93600	0
130	20250328	163600	2352655000	93600	93600	93600	93600	0
131	20250328	163500	2352655000	93600	93600	93600	93600	0
132	20250328	163400	2352655000	93600	93600	93600	93600	0
133	20250328	163300	2352655000	93600	93600	93600	93600	0
134	20250328	163200	2352655000	93600	93600	93600	93600	0
135	20250328	163100	2352655000	93600	93600	93600	93600	0
136	20250328	163000	2352655000	93600	93600	93600	93600	0
137	20250328	162900	2352655000	93600	93600	93600	93600	0
138	20250328	162800	2352655000	93600	93600	93600	93600	0
139	20250328	162700	2352655000	93600	93600	93600	93600	0
140	20250328	162600	2352655000	93600	93600	93600	93600	0
141	20250328	162500	2352655000	93600	93600	93600	93600	0
142	20250328	162400	2352655000	93600	93600	93600	93600	0
143	20250328	162300	2352655000	93600	93600	93600	93600	0
144	20250328	162200	2352655000	93600	93600	93600	93600	0
145	20250328	162100	2352655000	93600	93600	93600	93600	0
146	20250328	162000	2352655000	93600	93600	93600	93600	0
147	20250328	161900	2352655000	93600	93600	93600	93600	0
148	20250328	161800	2352655000	93600	93600	93600	93600	0
149	20250328	161700	2352655000	93600	93600	93600	93600	0
150	20250328	161600	2352655000	93600	93600	93600	93600	0
151	20250328	161500	2352655000	93600	93600	93600	93600	0
152	20250328	161400	2352655000	93600	93600	93600	93600	532
153	20250328	161300	2352655000	93600	93600	93600	93600	0
154	20250328	161200	2352655000	93600	93600	93600	93600	0
155	20250328	161100	2352655000	93600	93600	93600	93600	0
156	20250328	161000	2352655000	93600	93600	93600	93600	0
157	20250328	160900	2352655000	93600	93600	93600	93600	0
158	20250328	160800	2352655000	93600	93600	93600	93600	0
159	20250328	160700	2352655000	93600	93600	93600	93600	0
160	20250328	160600	2352655000	93600	93600	93600	93600	0
161	20250328	160500	2352655000	93600	93600	93600	93600	0
162	20250328	160400	2352655000	93600	93600	93600	93600	0
163	20250328	160300	2352655000	93600	93600	93600	93600	0
164	20250328	160200	2352655000	93600	93600	93600	93600	0
165	20250328	160100	2352655000	93600	93600	93600	93600	0
166	20250328	160000	2352655000	93600	93600	93600	93600	0
167	20250328	155900	2352655000	93600	93600	93600	93600	0
168	20250328	155800	2352655000	93600	93600	93600	93600	0
169	20250328	155700	2352655000	93600	93600	93600	93600	0
170	20250328	155600	2352655000	93600	93600	93600	93600	0
171	20250328	155500	2352655000	93600	93600	93600	93600	0
172	20250328	155400	2352655000	93600	93600	93600	93600	0
173	20250328	155300	2352655000	93600	93600	93600	93600	0
174	20250328	155200	2352655000	93600	93600	93600	93600	0
175	20250328	155100	2352655000	93600	93600	93600	93600	0
176	20250328	155000	2352655000	93600	93600	93600	93600	0
177	20250328	154900	2352655000	93600	93600	93600	93600	0
178	20250328	154800	2352655000	93600	93600	93600	93600	0
179	20250328	154700	2352655000	93600	93600	93600	93600	0
180	20250328	154600	2352655000	93600	93600	93600	93600	0
181	20250328	154500	2352655000	93600	93600	93600	93600	0
182	20250328	154400	2352655000	93600	93600	93600	93600	532
183	20250328	154300	2352655000	93600	93600	93600	93600	0
184	20250328	154200	2352655000	93600	93600	93600	93600	0
185	20250328	154100	2352655000	93600	93600	93600	93600	0
186	20250328	154000	2352655000	93600	93600	93600	93600	0
187	20250328	153900	2352655000	93600	93600	93600	93600	0
188	20250328	153800	2352655000	93600	93600	93600	93600	0
189	20250328	153700	2352655000	93600	93600	93600	93600	0
190	20250328	153600	2352655000	93600	93600	93600	93600	0
191	20250328	153500	2352655000	93600	93600	93600	93600	0
192	20250328	153400	2352655000	93600	93600	93600	93600	0
193	20250328	153300	2352655000	93600	93600	93600	93600	0
194	20250328	153200	2352655000	93600	93600	93600	93600	0
195	20250328	153100	2352655000	93600	93600	93600	93600	0
196	20250328	153000	2352655000	93600	93600	93600	93600	532
197	20250328	152900	2302859800	93400	93400	93400	93400	0
198	20250328	152800	2302859800	93400	93400	93400	93400	0
199	20250328	152700	2302859800	93400	93400	93400	93400	0
200	20250328	152600	2302859800	93400	93400	93400	93400	0
201	20250328	152500	2302859800	93400	93400	93400	93400	0
202	20250328	152400	2302859800	93400	93400	93400	93400	0
203	20250328	152300	2302859800	93400	93400	93400	93400	0
204	20250328	152200	2302859800	93400	93400	93400	93400	0
205	20250328	152100	2302859800	93400	93400	93400	93400	0
206	20250328	152000	2302859800	93400	93400	93400	93400	0
207	20250328	151900	2302859800	93400	93400	93400	93400	0
208	20250328	151800	2302859800	93400	93400	93500	93400	28
209	20250328	151700	2300243100	93500	93500	93500	93500	97
210	20250328	151600	2291173600	93400	93400	93500	93400	62
211	20250328	151500	2285382300	93400	93400	93500	93400	8
212	20250328	151400	2284634900	93500	93600	93600	93500	115
213	20250328	151300	2273882300	93500	93600	93600	93500	10
214	20250328	151200	2272946700	93600	93500	93600	93500	3
215	20250328	151100	2272666100	93600	93700	93700	93600	66
216	20250328	151000	2266488300	93600	93700	93700	93600	25
217	20250328	150900	2264146300	93700	93700	93700	93600	13
218	20250328	150800	2262928300	93700	93700	93700	93600	254
219	20250328	150700	2239152300	93700	93600	93700	93600	76
220	20250328	150600	2232031300	93700	93800	93800	93600	312
221	20250328	150500	2202789100	93700	93800	93800	93700	31
222	20250328	150400	2199883600	93800	93800	93800	93800	15
223	20250328	150300	2198476600	93800	93800	93800	93700	161
224	20250328	150200	2183376400	93800	93800	93800	93700	22
225	20250328	150100	2181313700	93800	93900	93900	93700	270
226	20250328	150000	2155987600	93900	93800	93900	93800	164
227	20250328	145900	2140603500	93800	93800	93900	93800	438
228	20250328	145800	2099517900	93800	93700	93800	93700	201
229	20250328	145700	2080683700	93700	93700	93700	93500	647
230	20250328	145600	2020125200	93700	93700	93700	93600	35
231	20250328	145500	2016846400	93700	93700	93700	93600	15
232	20250328	145400	2015441100	93700	93600	93700	93600	31
233	20250328	145300	2012538400	93700	93400	93700	93400	472
234	20250328	145200	1968425200	93400	93400	93400	93400	14
235	20250328	145100	1967117600	93400	93400	93400	93300	47
236	20250328	145000	1962730000	93400	93300	93400	93300	7
237	20250328	144900	1962076400	93200	93400	93400	93200	94
238	20250328	144800	1953310500	93400	93400	93400	93300	19
239	20250328	144700	1951536300	93300	93400	93400	93300	11
240	20250328	144600	1950509100	93400	93300	93400	93200	298
241	20250328	144500	1922713800	93300	93200	93300	93100	104
242	20250328	144400	1913021300	93200	93300	93300	93200	35
243	20250328	144300	1909758800	93300	93300	93300	93200	116
244	20250328	144200	1898945300	93300	93300	93300	93200	24
245	20250328	144100	1896706500	93200	93200	93300	93200	40
246	20250328	144000	1892978000	93200	93300	93300	93200	28
247	20250328	143900	1890367400	93200	93300	93300	93200	14
248	20250328	143800	1889061700	93300	93100	93300	93100	182
249	20250328	143700	1872111200	93100	93300	93300	93100	84
250	20250328	143600	1864281250	93300	93200	93300	93200	29
251	20250328	143500	1861577950	93200	93200	93200	93100	29
252	20250328	143400	1858876650	93200	93200	93200	93100	16
253	20250328	143300	1857385850	93100	93200	93200	93100	14
254	20250328	143200	1856081150	93100	93200	93200	93100	75
255	20250328	143100	1849094100	93200	93200	93200	93100	26
256	20250328	143000	1846672800	93200	93300	93300	93200	93
257	20250328	142900	1838004700	93300	93300	93300	93200	27
258	20250328	142800	1835487100	93300	93300	93300	93200	13
259	20250328	142700	1834274600	93300	93300	93300	93300	8
260	20250328	142600	1833528200	93200	93300	93300	93200	28
261	20250328	142500	1830918100	93200	93400	93400	93200	19
262	20250328	142400	1829144700	93400	93300	93400	93300	124
263	20250328	142300	1817574600	93400	93300	93400	93300	15
264	20250328	142200	1816174300	93400	93400	93400	93400	38
265	20250328	142100	1812625100	93400	93400	93500	93300	136
266	20250328	142000	1799923900	93400	93400	93400	93300	13
267	20250328	141900	1798710100	93300	93400	93400	93300	10
268	20250328	141800	1797776300	93400	93400	93400	93300	33
269	20250328	141700	1794696100	93400	93400	93400	93300	12
270	20250328	141600	1793575700	93400	93500	93500	93300	14
271	20250328	141500	1792268100	93300	93500	93500	93300	121
272	20250328	141400	1780976500	93500	93500	93500	93400	13
273	20250328	141300	1779761400	93500	93400	93500	93300	208
274	20250328	141200	1760353800	93300	93500	93500	93300	83
275	20250328	141100	1752599700	93400	93500	93500	93400	19
276	20250328	141000	1750823600	93500	93500	93500	93400	24
277	20250328	140900	1748581100	93500	93400	93500	93400	16
278	20250328	140800	1747085500	93400	93400	93500	93400	30
279	20250328	140700	1744280900	93500	93500	93500	93400	24
280	20250328	140600	1742038500	93500	93500	93500	93400	19
281	20250328	140500	1740263100	93500	93500	93500	93400	120
282	20250328	140400	1729043600	93600	93700	93700	93500	49
283	20250328	140300	1724458400	93700	93800	93800	93700	35
284	20250328	140200	1721177000	93800	93600	93800	93600	18
285	20250328	140100	1719489300	93700	93700	93700	93500	125
286	20250328	140000	1707779800	93700	93700	93700	93500	111
287	20250328	135900	1697381400	93700	93600	93700	93500	19
288	20250328	135800	1695603300	93500	93700	93700	93500	47
289	20250328	135700	1691205100	93600	93700	93700	93600	106
290	20250328	135600	1681279800	93600	93600	93700	93600	27
291	20250328	135500	1678751600	93700	93600	93700	93600	11
292	20250328	135400	1677721500	93700	93700	93700	93600	14
293	20250328	135300	1676410100	93600	93600	93700	93600	97
294	20250328	135200	1667330200	93600	93550	93700	93500	21
295	20250328	135100	1665365050	93600	93600	93700	93500	68
296	20250328	135000	1658999250	93600	93500	93600	93500	35
297	20250328	134900	1655724950	93600	93600	93600	93500	21
298	20250328	134800	1653760050	93600	93600	93700	93600	9
299	20250328	134700	1652917550	93500	93700	93700	93500	25
300	20250328	134600	1650578050	93700	93500	93700	93400	187
301	20250328	134500	1633087650	93500	93400	93500	93300	55
302	20250328	134400	1627950550	93400	93500	93500	93400	18
303	20250328	134300	1626267750	93500	93400	93500	93300	160
304	20250328	134200	1611323550	93400	93300	93400	93200	34
305	20250328	134100	1608152350	93300	93300	93300	93200	37
306	20250328	134000	1604700350	93200	93300	93400	93200	18
307	20250328	133900	1603021150	93300	93400	93400	93300	30
308	20250328	133800	1600221650	93400	93300	93400	93300	37
309	20250328	133700	1596769450	93300	93400	93400	93300	7
310	20250328	133600	1596115850	93100	93200	93200	93100	65
311	20250328	133500	1590060150	93300	93200	93300	93200	6
312	20250328	133400	1589500750	93400	93200	93400	93200	4
313	20250328	133300	1589127650	93200	93400	93400	93200	19
314	20250328	133200	1587356150	93300	93300	93400	93200	23
315	20250328	133100	1585210450	93200	93100	93200	93100	30
316	20250328	133000	1582415950	93100	93200	93200	93100	26
317	20250328	132900	1579992850	93200	93200	93200	93200	23
318	20250328	132800	1577849250	93300	93200	93300	93200	17
319	20250328	132700	1576264650	93200	93200	93200	93200	2
320	20250328	132600	1576078250	93200	93200	93200	93200	69
321	20250328	132500	1569647450	93200	93200	93200	93200	15
322	20250328	132400	1568249450	93300	93000	93300	93000	72
323	20250328	132300	1561534750	93000	93300	93300	93000	12
324	20250328	132200	1560416050	93000	93100	93200	93000	74
325	20250328	132100	1553526750	93100	93000	93100	93000	82
326	20250328	132000	1545894450	93000	93000	93000	93000	15
327	20250328	131900	1544499450	93300	93300	93300	93300	13
328	20250328	131800	1543286550	93300	93100	93300	93000	52
329	20250328	131700	1538444950	93400	92900	93400	92900	277
330	20250328	131600	1512665550	92900	92900	93000	92900	21
331	20250328	131500	1510712850	92900	92800	92900	92800	43
332	20250328	131400	1506722250	92800	92700	92800	92700	36
333	20250328	131300	1503382950	92700	92700	92700	92700	47
334	20250328	131200	1499026050	92700	92700	92700	92700	4
335	20250328	131100	1498655250	92800	92800	92800	92800	87
336	20250328	131000	1490581650	92700	92700	92700	92700	1
337	20250328	130900	1490488950	92700	92700	92700	92700	4
338	20250328	130800	1490118150	92700	92700	92700	92700	15
339	20250328	130700	1488727650	92800	92700	92800	92700	6
340	20250328	130600	1488171250	92700	92600	92700	92600	17
341	20250328	130500	1486596850	92700	92700	92700	92700	27
342	20250328	130400	1484093950	92600	92700	92700	92600	20
343	20250328	130300	1482241550	92700	92700	92700	92700	51
344	20250328	130200	1477513850	92700	92800	92800	92700	1177
345	20250328	130100	1368386950	92800	92900	92900	92800	831
346	20250328	130000	1291270050	92800	92800	92900	92800	113
347	20250328	125900	1280780550	92800	92800	92800	92800	92
348	20250328	125800	1272242950	92800	92800	92800	92800	54
349	20250328	125700	1267231750	92800	92900	92900	92800	37
350	20250328	125600	1263795950	92900	92900	92900	92900	43
351	20250328	125500	1259801250	92800	92800	92800	92800	6
352	20250328	125400	1259244450	92800	92900	92900	92800	22
353	20250328	125300	1257202150	92900	92800	92900	92800	6
354	20250328	125200	1256645150	92800	92900	92900	92800	123
355	20250328	125100	1245228950	92900	92900	92900	92900	8
356	20250328	125000	1244485750	92900	93000	93000	92900	9
357	20250328	124900	1243649350	92900	92800	92900	92800	44
358	20250328	124800	1239563250	92800	92900	92900	92800	11
359	20250328	124700	1238541550	92900	92800	92900	92800	13
360	20250328	124600	1237334250	92900	92900	92900	92800	18
361	20250328	124500	1235663550	92800	92900	92900	92800	32
362	20250328	124400	1232690850	92900	92900	92900	92900	29
363	20250328	124300	1229996750	92900	93000	93000	92900	18
364	20250328	124200	1228324250	92900	92900	92900	92900	77
365	20250328	124100	1221170950	92900	93000	93000	92900	15
366	20250328	124000	1219776550	93100	93000	93100	93000	6
367	20250328	123900	1219218150	93000	93000	93000	93000	43
368	20250328	123800	1215219150	93000	93000	93000	93000	20
369	20250328	123700	1213359150	93000	93000	93000	93000	4
370	20250328	123600	1212987150	93100	93200	93200	93100	16
371	20250328	123500	1211497250	93100	93100	93100	93100	14
372	20250328	123400	1210193850	93200	93200	93200	93200	97
373	20250328	123300	1201153450	93200	93100	93200	93000	17
374	20250328	123200	1199570950	93100	93100	93100	93100	3
375	20250328	123100	1199291650	93000	93100	93100	93000	43
376	20250328	123000	1195289050	93000	93100	93100	93000	10
377	20250328	122900	1194358950	93100	93200	93200	93100	19
378	20250328	122800	1192589650	93200	93200	93200	93200	0
379	20250328	122700	1192589650	93200	93100	93200	93100	36
380	20250328	122600	1189237050	93200	93200	93200	93200	24
381	20250328	122500	1187000250	93200	93000	93200	93000	186
382	20250328	122400	1169665250	93000	93100	93200	92900	136
383	20250328	122300	1157006750	93100	93000	93100	93000	126
384	20250328	122200	1145287750	93000	92900	93000	92900	57
385	20250328	122100	1139990850	93000	92900	93000	92900	31
386	20250328	122000	1137109350	92900	92900	92900	92900	2
387	20250328	121900	1136923550	92900	92900	92900	92900	37
388	20250328	121800	1133486250	92900	93000	93000	92900	20
389	20250328	121700	1131628050	92900	92900	92900	92900	20
390	20250328	121600	1129770050	92900	93000	93000	92900	14
391	20250328	121500	1128468450	93000	92900	93000	92900	55
392	20250328	121400	1123358550	92900	92900	92900	92900	0
393	20250328	121300	1123358550	92900	92900	93000	92900	29
394	20250328	121200	1120663350	92900	93000	93000	92900	22
395	20250328	121100	1118617450	93000	92900	93000	92900	39
396	20250328	121000	1114994150	92900	93000	93000	92900	23
397	20250328	120900	1112857250	93000	92900	93000	92900	162
398	20250328	120800	1097805450	92900	92800	92900	92800	27
399	20250328	120700	1095297250	92800	92800	92800	92800	54
400	20250328	120600	1090286050	92800	92900	92900	92800	11
401	20250328	120500	1089264350	92800	92800	92800	92800	7
402	20250328	120400	1088614750	92800	92900	92900	92800	18
403	20250328	120300	1086944050	92900	92900	92900	92800	22
404	20250328	120200	1084900350	92900	92800	92900	92800	34
405	20250328	120100	1081743750	92900	92900	92900	92900	7
406	20250328	120000	1081093450	92900	92800	92900	92800	46
407	20250328	115900	1076824550	92800	92800	92800	92800	24
408	20250328	115800	1074597350	93000	92900	93000	92900	16
409	20250328	115700	1073110650	92800	92800	92800	92800	0
410	20250328	115600	1073110650	92800	92900	92900	92800	153
411	20250328	115500	1058897050	92900	92900	92900	92900	1
412	20250328	115400	1058804150	93000	92900	93000	92900	5
413	20250328	115300	1058339250	92900	93000	93000	92900	22
414	20250328	115200	1056295050	92900	92900	92900	92900	38
415	20250328	115100	1052764850	92900	92900	92900	92900	4
416	20250328	115000	1052393250	92900	93000	93000	92900	16
417	20250328	114900	1050906650	92900	92900	92900	92900	2
418	20250328	114800	1050720850	93000	92900	93000	92900	24
419	20250328	114700	1048490750	93000	93000	93000	93000	6
420	20250328	114600	1047932750	93000	93000	93000	93000	10
421	20250328	114500	1047002750	92900	92900	92900	92900	65
422	20250328	114400	1040964250	93000	93000	93000	93000	0
423	20250328	114300	1040964250	93000	93000	93000	92900	4
424	20250328	114200	1040592350	92900	92900	92900	92900	20
425	20250328	114100	1038734350	92900	93000	93000	92900	22
426	20250328	114000	1036690350	93000	92900	93000	92900	4
427	20250328	113900	1036318450	92900	92900	92900	92900	17
428	20250328	113800	1034739150	92900	93000	93000	92900	10
429	20250328	113700	1033809350	92900	92900	92900	92900	56
430	20250328	113600	1028606950	93000	93000	93000	93000	8
431	20250328	113500	1027862950	92900	93000	93000	92900	28
432	20250328	113400	1025261650	92900	92900	92900	92900	19
433	20250328	113300	1023496550	93000	93000	93000	93000	3
434	20250328	113200	1023217550	92900	92900	92900	92900	1
435	20250328	113100	1023124650	93000	92900	93000	92900	22
436	20250328	113000	1021080750	93000	93000	93000	93000	0
437	20250328	112900	1021080750	93000	92900	93000	92900	3
438	20250328	112800	1020801850	92900	92900	92900	92900	20
439	20250328	112700	1018943850	93000	93000	93000	93000	0
440	20250328	112600	1018943850	93000	92900	93000	92900	5
441	20250328	112500	1018479050	92900	93000	93000	92900	21
442	20250328	112400	1016527850	92900	93000	93000	92900	7
443	20250328	112300	1015877050	93000	92900	93100	92900	37
444	20250328	112200	1012438850	93000	92900	93000	92900	44
445	20250328	112100	1008351050	93000	93000	93100	93000	27
446	20250328	112000	1005839950	92900	93100	93100	92900	23
447	20250328	111900	1003702650	93000	93000	93100	93000	135
448	20250328	111800	991147550	93000	93100	93100	93000	31
449	20250328	111700	988262850	93000	93000	93000	93000	70
450	20250328	111600	981752850	93100	93000	93100	93000	51
451	20250328	111500	977009750	93100	93050	93100	93000	23
452	20250328	111400	974870550	93100	93100	93100	93100	18
453	20250328	111300	973194750	93500	93400	93500	93400	9
454	20250328	111200	972354050	93200	93400	93400	93200	5
455	20250328	111100	971887850	93100	93200	93300	93100	161
456	20250328	111000	956877450	93100	93300	93300	93100	12
457	20250328	110900	955758050	93300	93200	93300	93100	157
458	20250328	110800	941140950	93200	93100	93200	93100	6
459	20250328	110700	940582050	93200	93200	93400	93200	102
460	20250328	110600	931073450	93200	93300	93300	93200	20
461	20250328	110500	929209050	93400	93400	93400	93400	1
462	20250328	110400	929115650	93200	93300	93300	93200	56
463	20250328	110300	923896350	93200	93200	93300	93200	12
464	20250328	110200	922777350	93200	93400	93400	93200	180
465	20250328	110100	905987950	93400	93300	93400	93300	411
466	20250328	110000	867640800	93300	93300	93300	93300	56
467	20250328	105900	862416000	93400	93400	93400	93400	0
468	20250328	105800	862416000	93400	93400	93500	93400	70
469	20250328	105700	855877300	93500	93400	93500	93400	24
470	20250328	105600	853633700	93400	93400	93400	93400	2
471	20250328	105500	853446900	93500	93500	93500	93400	19
472	20250328	105400	851671900	93400	93500	93500	93400	9
473	20250328	105300	850830700	93400	93300	93500	93300	42
474	20250328	105200	846911500	93300	93400	93400	93300	37
475	20250328	105100	843458300	93400	93500	93500	93400	6
476	20250328	105000	842897600	93500	93400	93500	93400	9
477	20250328	104900	842056300	93400	93500	93500	93400	46
478	20250328	104800	837759300	93500	93500	93500	93500	7
479	20250328	104700	837104800	93500	93600	93600	93500	140
480	20250328	104600	824014700	93500	93600	93600	93500	77
481	20250328	104500	816809100	93600	93600	93600	93600	38
482	20250328	104400	813252300	93700	93600	93700	93600	19
483	20250328	104300	811473500	93600	93600	93600	93600	6
484	20250328	104200	810911900	93600	93600	93700	93600	8
485	20250328	104100	810163000	93700	93600	93700	93600	29
486	20250328	104000	807448200	93600	93800	93800	93600	13
487	20250328	103900	806229400	93800	93700	93800	93600	26
488	20250328	103800	803793200	93800	93700	93800	93700	10
489	20250328	103700	802855300	93800	93800	93800	93800	1
490	20250328	103600	802761500	93800	93800	93800	93600	32
491	20250328	103500	799763500	93700	93700	93700	93700	0
492	20250328	103400	799763500	93700	93800	93800	93700	22
493	20250328	103300	797701900	93800	93700	93800	93700	2
494	20250328	103200	797514400	93800	93800	93800	93800	0
495	20250328	103100	797514400	93800	93800	93800	93800	1
496	20250328	103000	797420600	93700	93700	93800	93700	42
497	20250328	102900	793484900	93700	93700	93700	93700	2
498	20250328	102800	793297500	93700	93700	93700	93700	2
499	20250328	102700	793110100	93600	93600	93600	93500	247
500	20250328	102600	769991200	93600	93600	93600	93600	0
501	20250328	102500	769991200	93600	93600	93600	93600	12
502	20250328	102400	768868000	93600	93600	93600	93600	0
503	20250328	102300	768868000	93600	93600	93600	93600	1
504	20250328	102200	768774400	93600	93400	93600	93400	6
505	20250328	102100	768213800	93400	93600	93600	93400	190
506	20250328	102000	750463500	93600	93600	93600	93600	0
507	20250328	101900	750463500	93600	93600	93600	93600	0
508	20250328	101800	750463500	93600	93500	93600	93400	11
509	20250328	101700	749435800	93600	93500	93600	93500	12
510	20250328	101600	748313700	93600	93600	93600	93600	0
511	20250328	101500	748313700	93600	93500	93600	93500	29
512	20250328	101400	745601300	93500	93500	93500	93500	210
513	20250328	101300	725966300	93400	93400	93400	93400	42
514	20250328	101200	722043500	93300	93300	93300	93300	8
515	20250328	101100	721297100	93300	93300	93300	93300	46
516	20250328	101000	717005300	93200	93300	93300	93200	114
517	20250328	100900	706380200	93200	93200	93300	93200	10
518	20250328	100800	705447900	93300	93300	93300	93300	29
519	20250328	100700	702742200	93300	93300	93300	93300	1
520	20250328	100600	702648900	93400	93100	93400	93100	16
521	20250328	100500	701158800	93100	93100	93100	93100	8
522	20250328	100400	700414000	93100	93100	93100	93100	61
523	20250328	100300	694734900	93100	93200	93200	93100	12
524	20250328	100200	693617400	93100	93100	93100	93100	8
525	20250328	100100	692872600	93400	93000	93400	93000	7
526	20250328	100000	692220800	93000	93200	93300	93000	92
527	20250328	095900	683658800	93100	93100	93500	93100	199
528	20250328	095800	665131500	93100	93200	93300	93100	399
529	20250328	095700	627945200	93300	93800	93800	93200	180
530	20250328	095600	611150700	93800	93300	93800	93300	3
531	20250328	095500	610870300	93300	93400	93400	93300	119
532	20250328	095400	599760700	93500	93800	93800	93500	1638
533	20250328	095300	446380200	93800	93900	93900	93800	91
534	20250328	095200	437843800	93900	93900	93900	93900	26
535	20250328	095100	435402400	93700	94000	94000	93700	88
536	20250328	095000	427136400	94000	93800	94000	93800	201
537	20250328	094900	408271900	93900	93700	93900	93700	385
538	20250328	094800	372168100	93700	93700	93700	93700	3
539	20250328	094700	371887000	93700	93700	93700	93600	3
540	20250328	094600	371606000	93600	93700	93700	93600	46
541	20250328	094500	367299200	93700	93600	93700	93600	23
542	20250328	094400	365145100	93600	93500	93600	93500	27
543	20250328	094300	362618000	93500	93600	93600	93500	42
544	20250328	094200	358687800	93600	93700	93700	93600	31
545	20250328	094100	355786100	93700	93700	93700	93700	4
546	20250328	094000	355411300	93500	93600	93600	93500	141
547	20250328	093900	342223700	93600	93700	93800	93600	263
548	20250328	093800	317600400	93700	93700	93700	93700	13
549	20250328	093700	316382300	93700	93700	93700	93700	130
550	20250328	093600	304201300	93700	93700	93700	93700	25
551	20250328	093500	301858800	93700	93400	93700	93400	89
552	20250328	093400	293535400	93400	93400	93600	93400	80
553	20250328	093300	286063200	93400	93400	93400	93400	29
554	20250328	093200	283354600	93400	93600	93600	93400	32
555	20250328	093100	280365400	93400	93600	93600	93400	12
556	20250328	093000	279244200	93600	93300	93600	93300	29
557	20250328	092900	276535600	93300	93300	93300	93300	86
558	20250328	092800	268511800	93500	93400	93500	93400	4
559	20250328	092700	268138100	93400	93700	93700	93400	155
560	20250328	092600	253654600	93700	93700	93700	93700	10
561	20250328	092500	252717600	93400	93800	93800	93400	5
562	20250328	092400	252250200	93800	93700	93800	93700	115
563	20250328	092300	241474600	93700	93700	93700	93700	52
564	20250328	092200	236602200	93400	93400	93400	93400	17
565	20250328	092100	235014400	93300	93300	93300	93100	59
566	20250328	092000	229511100	93200	93200	93300	93100	100
567	20250328	091900	220186500	93200	93200	93200	93200	5
568	20250328	091800	219720500	93200	93200	93200	93200	42
569	20250328	091700	215806100	93200	93200	93200	93200	19
570	20250328	091600	214035300	93200	93100	93200	93000	321
571	20250328	091500	184147000	93000	93200	93300	93000	14
572	20250328	091400	182844200	93000	93200	93200	93000	99
573	20250328	091300	173634200	93200	93100	93200	93100	387
574	20250328	091200	137566200	93200	93200	93200	93200	0
575	20250328	091100	137566200	93200	93000	93200	92900	312
576	20250328	091000	108532800	93200	93100	93200	93100	37
577	20250328	090900	105087800	93100	93100	93100	93100	42
578	20250328	090800	101177600	93100	93100	93100	93100	8
579	20250328	090700	100432800	93100	93200	93200	93100	63
580	20250328	090600	94566700	93200	93200	93600	92800	310
581	20250328	090500	65677700	93200	93300	93300	93200	15
582	20250328	090400	64279100	92800	92900	92900	92800	120
583	20250328	090300	53140900	92900	92800	92900	92800	122
584	20250328	090200	41817900	92800	93000	93400	92800	124
585	20250328	090100	30286200	93000	94000	94000	93000	143
586	20250328	090000	16958200	94000	93600	94100	93300	181