KissMeData/005830/min/candle-20250310.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250310	184700	17364654550	93600	93600	93600	93600	14049
3	20250310	184600	17364654550	93600	93600	93600	93600	0
4	20250310	184500	17364654550	93600	93600	93600	93600	0
5	20250310	184400	17364654550	93600	93600	93600	93600	0
6	20250310	184300	17364654550	93600	93600	93600	93600	0
7	20250310	184200	17364654550	93600	93600	93600	93600	0
8	20250310	184100	17364654550	93600	93600	93600	93600	0
9	20250310	184000	17364654550	93600	93600	93600	93600	0
10	20250310	183900	17364654550	93600	93600	93600	93600	0
11	20250310	183800	17364654550	93600	93600	93600	93600	0
12	20250310	183700	17364654550	93600	93600	93600	93600	0
13	20250310	183600	17364654550	93600	93600	93600	93600	0
14	20250310	183500	17364654550	93600	93600	93600	93600	0
15	20250310	183400	17364654550	93600	93600	93600	93600	0
16	20250310	183300	17364654550	93600	93600	93600	93600	0
17	20250310	183200	17364654550	93600	93600	93600	93600	0
18	20250310	183100	17364654550	93600	93600	93600	93600	0
19	20250310	183000	17364654550	93600	93600	93600	93600	0
20	20250310	182900	17364654550	93600	93600	93600	93600	0
21	20250310	182800	17364654550	93600	93600	93600	93600	0
22	20250310	182700	17364654550	93600	93600	93600	93600	0
23	20250310	182600	17364654550	93600	93600	93600	93600	0
24	20250310	182500	17364654550	93600	93600	93600	93600	0
25	20250310	182400	17364654550	93600	93600	93600	93600	0
26	20250310	182300	17364654550	93600	93600	93600	93600	0
27	20250310	182200	17364654550	93600	93600	93600	93600	0
28	20250310	182100	17364654550	93600	93600	93600	93600	0
29	20250310	182000	17364654550	93600	93600	93600	93600	0
30	20250310	181900	17364654550	93600	93600	93600	93600	0
31	20250310	181800	17364654550	93600	93600	93600	93600	0
32	20250310	181700	17364654550	93600	93600	93600	93600	14049
33	20250310	181600	17364654550	93600	93600	93600	93600	0
34	20250310	181500	17364654550	93600	93600	93600	93600	0
35	20250310	181400	17364654550	93600	93600	93600	93600	0
36	20250310	181300	17364654550	93600	93600	93600	93600	0
37	20250310	181200	17364654550	93600	93600	93600	93600	0
38	20250310	181100	17364654550	93600	93600	93600	93600	0
39	20250310	181000	17364654550	93600	93600	93600	93600	0
40	20250310	180900	17364654550	93600	93600	93600	93600	0
41	20250310	180800	17364654550	93600	93600	93600	93600	0
42	20250310	180700	17364654550	93600	93600	93600	93600	0
43	20250310	180600	17364654550	93600	93600	93600	93600	0
44	20250310	180500	17364654550	93600	93600	93600	93600	0
45	20250310	180400	17364654550	93600	93600	93600	93600	0
46	20250310	180300	17364654550	93600	93600	93600	93600	0
47	20250310	180200	17364654550	93600	93600	93600	93600	0
48	20250310	180100	17364654550	93600	93600	93600	93600	0
49	20250310	180000	17364654550	93600	93600	93600	93600	0
50	20250310	175900	17364654550	93600	93600	93600	93600	0
51	20250310	175800	17364654550	93600	93600	93600	93600	0
52	20250310	175700	17364654550	93600	93600	93600	93600	0
53	20250310	175600	17364654550	93600	93600	93600	93600	0
54	20250310	175500	17364654550	93600	93600	93600	93600	0
55	20250310	175400	17364654550	93600	93600	93600	93600	0
56	20250310	175300	17364654550	93600	93600	93600	93600	0
57	20250310	175200	17364654550	93600	93600	93600	93600	0
58	20250310	175100	17364654550	93600	93600	93600	93600	0
59	20250310	175000	17364654550	93600	93600	93600	93600	0
60	20250310	174900	17364654550	93600	93600	93600	93600	0
61	20250310	174800	17364654550	93600	93600	93600	93600	0
62	20250310	174700	17364654550	93600	93600	93600	93600	14049
63	20250310	174600	17364654550	93600	93600	93600	93600	0
64	20250310	174500	17364654550	93600	93600	93600	93600	0
65	20250310	174400	17364654550	93600	93600	93600	93600	0
66	20250310	174300	17364654550	93600	93600	93600	93600	0
67	20250310	174200	17364654550	93600	93600	93600	93600	0
68	20250310	174100	17364654550	93600	93600	93600	93600	0
69	20250310	174000	17364654550	93600	93600	93600	93600	0
70	20250310	173900	17364654550	93600	93600	93600	93600	0
71	20250310	173800	17364654550	93600	93600	93600	93600	0
72	20250310	173700	17364654550	93600	93600	93600	93600	0
73	20250310	173600	17364654550	93600	93600	93600	93600	0
74	20250310	173500	17364654550	93600	93600	93600	93600	0
75	20250310	173400	17364654550	93600	93600	93600	93600	0
76	20250310	173300	17364654550	93600	93600	93600	93600	0
77	20250310	173200	17364654550	93600	93600	93600	93600	0
78	20250310	173100	17364654550	93600	93600	93600	93600	0
79	20250310	173000	17364654550	93600	93600	93600	93600	0
80	20250310	172900	17364654550	93600	93600	93600	93600	0
81	20250310	172800	17364654550	93600	93600	93600	93600	0
82	20250310	172700	17364654550	93600	93600	93600	93600	0
83	20250310	172600	17364654550	93600	93600	93600	93600	0
84	20250310	172500	17364654550	93600	93600	93600	93600	0
85	20250310	172400	17364654550	93600	93600	93600	93600	0
86	20250310	172300	17364654550	93600	93600	93600	93600	0
87	20250310	172200	17364654550	93600	93600	93600	93600	0
88	20250310	172100	17364654550	93600	93600	93600	93600	0
89	20250310	172000	17364654550	93600	93600	93600	93600	0
90	20250310	171900	17364654550	93600	93600	93600	93600	0
91	20250310	171800	17364654550	93600	93600	93600	93600	0
92	20250310	171700	17364654550	93600	93600	93600	93600	14049
93	20250310	171600	17364654550	93600	93600	93600	93600	0
94	20250310	171500	17364654550	93600	93600	93600	93600	0
95	20250310	171400	17364654550	93600	93600	93600	93600	0
96	20250310	171300	17364654550	93600	93600	93600	93600	0
97	20250310	171200	17364654550	93600	93600	93600	93600	0
98	20250310	171100	17364654550	93600	93600	93600	93600	0
99	20250310	171000	17364654550	93600	93600	93600	93600	0
100	20250310	170900	17364654550	93600	93600	93600	93600	0
101	20250310	170800	17364654550	93600	93600	93600	93600	0
102	20250310	170700	17364654550	93600	93600	93600	93600	0
103	20250310	170600	17364654550	93600	93600	93600	93600	0
104	20250310	170500	17364654550	93600	93600	93600	93600	0
105	20250310	170400	17364654550	93600	93600	93600	93600	0
106	20250310	170300	17364654550	93600	93600	93600	93600	0
107	20250310	170200	17364654550	93600	93600	93600	93600	0
108	20250310	170100	17364654550	93600	93600	93600	93600	0
109	20250310	170000	17364654550	93600	93600	93600	93600	0
110	20250310	165900	17364654550	93600	93600	93600	93600	0
111	20250310	165800	17364654550	93600	93600	93600	93600	0
112	20250310	165700	17364654550	93600	93600	93600	93600	0
113	20250310	165600	17364654550	93600	93600	93600	93600	0
114	20250310	165500	17364654550	93600	93600	93600	93600	0
115	20250310	165400	17364654550	93600	93600	93600	93600	0
116	20250310	165300	17364654550	93600	93600	93600	93600	0
117	20250310	165200	17364654550	93600	93600	93600	93600	0
118	20250310	165100	17364654550	93600	93600	93600	93600	0
119	20250310	165000	17364654550	93600	93600	93600	93600	0
120	20250310	164900	17364654550	93600	93600	93600	93600	0
121	20250310	164800	17364654550	93600	93600	93600	93600	0
122	20250310	164700	17364654550	93600	93600	93600	93600	14049
123	20250310	164600	17364654550	93600	93600	93600	93600	0
124	20250310	164500	17364654550	93600	93600	93600	93600	0
125	20250310	164400	17364654550	93600	93600	93600	93600	0
126	20250310	164300	17364654550	93600	93600	93600	93600	0
127	20250310	164200	17364654550	93600	93600	93600	93600	0
128	20250310	164100	17364654550	93600	93600	93600	93600	0
129	20250310	164000	17364654550	93600	93600	93600	93600	0
130	20250310	163900	17364654550	93600	93600	93600	93600	0
131	20250310	163800	17364654550	93600	93600	93600	93600	0
132	20250310	163700	17364654550	93600	93600	93600	93600	0
133	20250310	163600	17364654550	93600	93600	93600	93600	0
134	20250310	163500	17364654550	93600	93600	93600	93600	0
135	20250310	163400	17364654550	93600	93600	93600	93600	0
136	20250310	163300	17364654550	93600	93600	93600	93600	0
137	20250310	163200	17364654550	93600	93600	93600	93600	0
138	20250310	163100	17364654550	93600	93600	93600	93600	0
139	20250310	163000	17364654550	93600	93600	93600	93600	0
140	20250310	162900	17364654550	93600	93600	93600	93600	0
141	20250310	162800	17364654550	93600	93600	93600	93600	0
142	20250310	162700	17364654550	93600	93600	93600	93600	0
143	20250310	162600	17364654550	93600	93600	93600	93600	0
144	20250310	162500	17364654550	93600	93600	93600	93600	0
145	20250310	162400	17364654550	93600	93600	93600	93600	0
146	20250310	162300	17364654550	93600	93600	93600	93600	0
147	20250310	162200	17364654550	93600	93600	93600	93600	0
148	20250310	162100	17364654550	93600	93600	93600	93600	0
149	20250310	162000	17364654550	93600	93600	93600	93600	0
150	20250310	161900	17364654550	93600	93600	93600	93600	0
151	20250310	161800	17364654550	93600	93600	93600	93600	0
152	20250310	161700	17364654550	93600	93600	93600	93600	14049
153	20250310	161600	17364654550	93600	93600	93600	93600	0
154	20250310	161500	17364654550	93600	93600	93600	93600	0
155	20250310	161400	17364654550	93600	93600	93600	93600	0
156	20250310	161300	17364654550	93600	93600	93600	93600	0
157	20250310	161200	17364654550	93600	93600	93600	93600	0
158	20250310	161100	17364654550	93600	93600	93600	93600	0
159	20250310	161000	17364654550	93600	93600	93600	93600	0
160	20250310	160900	17364654550	93600	93600	93600	93600	0
161	20250310	160800	17364654550	93600	93600	93600	93600	0
162	20250310	160700	17364654550	93600	93600	93600	93600	0
163	20250310	160600	17364654550	93600	93600	93600	93600	0
164	20250310	160500	17364654550	93600	93600	93600	93600	0
165	20250310	160400	17364654550	93600	93600	93600	93600	0
166	20250310	160300	17364654550	93600	93600	93600	93600	0
167	20250310	160200	17364654550	93600	93600	93600	93600	0
168	20250310	160100	17364654550	93600	93600	93600	93600	0
169	20250310	160000	17364654550	93600	93600	93600	93600	0
170	20250310	155900	17364654550	93600	93600	93600	93600	0
171	20250310	155800	17364654550	93600	93600	93600	93600	0
172	20250310	155700	17364654550	93600	93600	93600	93600	0
173	20250310	155600	17364654550	93600	93600	93600	93600	0
174	20250310	155500	17364654550	93600	93600	93600	93600	0
175	20250310	155400	17364654550	93600	93600	93600	93600	0
176	20250310	155300	17364654550	93600	93600	93600	93600	0
177	20250310	155200	17364654550	93600	93600	93600	93600	0
178	20250310	155100	17364654550	93600	93600	93600	93600	0
179	20250310	155000	17364654550	93600	93600	93600	93600	0
180	20250310	154900	17364654550	93600	93600	93600	93600	0
181	20250310	154800	17364654550	93600	93600	93600	93600	0
182	20250310	154700	17364654550	93600	93600	93600	93600	14049
183	20250310	154600	17364654550	93600	93600	93600	93600	0
184	20250310	154500	17364654550	93600	93600	93600	93600	0
185	20250310	154400	17364654550	93600	93600	93600	93600	0
186	20250310	154300	17364654550	93600	93600	93600	93600	0
187	20250310	154200	17364654550	93600	93600	93600	93600	0
188	20250310	154100	17364654550	93600	93600	93600	93600	0
189	20250310	154000	17364654550	93600	93600	93600	93600	0
190	20250310	153900	17364654550	93600	93600	93600	93600	0
191	20250310	153800	17364654550	93600	93600	93600	93600	0
192	20250310	153700	17364654550	93600	93600	93600	93600	0
193	20250310	153600	17364654550	93600	93600	93600	93600	0
194	20250310	153500	17364654550	93600	93600	93600	93600	0
195	20250310	153400	17364654550	93600	93600	93600	93600	0
196	20250310	153300	17364654550	93600	93600	93600	93600	0
197	20250310	153200	17364654550	93600	93600	93600	93600	0
198	20250310	153100	17364654550	93600	93600	93600	93600	0
199	20250310	153000	17364654550	93600	93600	93600	93600	14049
200	20250310	152900	16049668150	93600	93600	93600	93600	0
201	20250310	152800	16049668150	93600	93600	93600	93600	0
202	20250310	152700	16049668150	93600	93600	93600	93600	0
203	20250310	152600	16049668150	93600	93600	93600	93600	0
204	20250310	152500	16049668150	93600	93600	93600	93600	0
205	20250310	152400	16049668150	93600	93600	93600	93600	0
206	20250310	152300	16049668150	93600	93600	93600	93600	0
207	20250310	152200	16049668150	93600	93600	93600	93600	0
208	20250310	152100	16049668150	93600	93600	93600	93600	0
209	20250310	152000	16049668150	93600	93600	93600	93600	0
210	20250310	151900	16049668150	93600	93600	93600	93400	824
211	20250310	151800	15972653450	93500	93500	93600	93400	830
212	20250310	151700	15895058750	93500	93500	93600	93300	398
213	20250310	151600	15857863050	93600	93400	93600	93400	1178
214	20250310	151500	15747734050	93400	93500	93600	93400	598
215	20250310	151400	15691839850	93500	93600	93600	93500	1168
216	20250310	151300	15582615950	93500	93600	93600	93500	358
217	20250310	151200	15549117150	93600	93600	93600	93500	875
218	20250310	151100	15467238750	93500	93500	93600	93500	217
219	20250310	151000	15446938050	93500	93600	93600	93500	318
220	20250310	150900	15417190450	93600	93600	93600	93500	474
221	20250310	150800	15372833450	93600	93600	93600	93500	192
222	20250310	150700	15354865950	93500	93500	93600	93500	138
223	20250310	150600	15341954950	93500	93600	93600	93500	204
224	20250310	150500	15322864750	93600	93600	93600	93500	275
225	20250310	150400	15297128750	93600	93500	93600	93400	1812
226	20250310	150300	15127717350	93400	93500	93500	93400	249
227	20250310	150200	15104456750	93400	93400	93500	93400	257
228	20250310	150100	15080447950	93400	93400	93500	93400	232
229	20250310	150000	15058778050	93400	93500	93500	93400	248
230	20250310	145900	15035609750	93500	93400	93500	93400	261
231	20250310	145800	15011227850	93400	93400	93500	93400	418
232	20250310	145700	14972181950	93400	93400	93500	93400	204
233	20250310	145600	14953126950	93500	93500	93500	93400	103
234	20250310	145500	14943500650	93400	93500	93500	93300	1483
235	20250310	145400	14804928950	93400	93500	93500	93400	493
236	20250310	145300	14758878550	93400	93400	93500	93400	292
237	20250310	145200	14731601250	93500	93500	93600	93400	243
238	20250310	145100	14708879250	93500	93600	93600	93500	204
239	20250310	145000	14689801550	93500	93500	93600	93500	182
240	20250310	144900	14672781550	93500	93600	93700	93500	310
241	20250310	144800	14643782050	93600	93600	93700	93600	159
242	20250310	144700	14628896650	93600	93700	93700	93600	513
243	20250310	144600	14580874750	93700	93600	93700	93600	150
244	20250310	144500	14566830650	93600	93600	93700	93600	121
245	20250310	144400	14555500550	93600	93600	93700	93600	205
246	20250310	144300	14536306750	93600	93600	93700	93600	143
247	20250310	144200	14522919450	93700	93600	93700	93600	109
248	20250310	144100	14512708750	93700	93600	93700	93600	115
249	20250310	144000	14501939650	93700	93800	93800	93600	81
250	20250310	143900	14494349150	93800	93800	93800	93600	2016
251	20250310	143800	14305444150	93800	94000	94000	93700	476
252	20250310	143700	14260779950	93900	94000	94000	93900	163
253	20250310	143600	14245472450	93900	93900	94000	93900	325
254	20250310	143500	14214935650	94000	93900	94000	93900	952
255	20250310	143400	14125509550	93900	93900	94000	93900	495
256	20250310	143300	14079025850	93900	93900	94000	93800	147
257	20250310	143200	14065220750	93900	94000	94000	93900	213
258	20250310	143100	14045217350	94000	93900	94000	93900	47
259	20250310	143000	14040800350	94000	94000	94000	93900	230
260	20250310	142900	14019197450	93900	93900	94000	93900	248
261	20250310	142800	13995900250	94000	93900	94000	93900	173
262	20250310	142700	13979640850	94000	93700	94000	93700	1261
263	20250310	142600	13861291750	93700	93700	93800	93700	84
264	20250310	142500	13853419150	93800	93500	93800	93500	1142
265	20250310	142400	13746506750	93500	93600	93700	93500	362
266	20250310	142300	13712629850	93600	93700	93800	93600	868
267	20250310	142200	13631296250	93700	93700	93800	93700	166
268	20250310	142100	13615738250	93700	93700	93800	93700	370
269	20250310	142000	13581063450	93800	93800	93800	93700	199
270	20250310	141900	13562413750	93700	93800	93900	93700	439
271	20250310	141800	13521245250	93800	93900	93900	93800	102
272	20250310	141700	13511672950	93900	93800	93900	93800	378
273	20250310	141600	13476190350	93800	93900	93900	93800	187
274	20250310	141500	13458641850	93800	93800	93900	93800	417
275	20250310	141400	13419514250	93800	93800	93900	93800	190
276	20250310	141300	13401674350	93900	93900	93900	93800	58
277	20250310	141200	13396228450	93900	93800	93900	93800	132
278	20250310	141100	13383839950	93900	93800	93900	93800	63
279	20250310	141000	13377926250	93800	93900	93900	93800	332
280	20250310	140900	13346752150	93800	93800	93800	93700	626
281	20250310	140800	13288036350	93700	93700	93800	93700	84
282	20250310	140700	13280163350	93800	93700	93800	93700	700
283	20250310	140600	13214568550	93800	93800	93800	93700	155
284	20250310	140500	13200030450	93800	93700	93800	93700	94
285	20250310	140400	13191214350	93700	93800	93800	93700	977
286	20250310	140300	13099575150	93800	93800	93800	93700	190
287	20250310	140200	13081766450	93800	93700	93800	93700	141
288	20250310	140100	13068551850	93800	93700	93800	93700	164
289	20250310	140000	13053182650	93700	93800	93800	93700	158
290	20250310	135900	13038373550	93700	93700	93800	93700	96
291	20250310	135800	13029375050	93800	93800	93800	93700	152
292	20250310	135700	13015127450	93700	93800	93800	93700	37
293	20250310	135600	13011659950	93800	93700	93800	93600	670
294	20250310	135500	12948873850	93600	93700	93700	93600	629
295	20250310	135400	12889943950	93700	93700	93800	93700	149
296	20250310	135300	12875976450	93800	93900	93900	93800	193
297	20250310	135200	12857869650	93900	93800	93900	93800	208
298	20250310	135100	12838356150	93900	93900	93900	93800	88
299	20250310	135000	12830097450	93800	93900	94000	93800	322
300	20250310	134900	12799869450	93900	93900	94000	93900	294
301	20250310	134800	12772253450	94000	93900	94000	93900	600
302	20250310	134700	12715896150	93900	93900	94000	93900	117
303	20250310	134600	12704904150	94000	93900	94000	93900	116
304	20250310	134500	12694007050	94000	94000	94000	93900	229
305	20250310	134400	12672489450	93900	94000	94000	93900	122
306	20250310	134300	12661025350	94000	94000	94000	93900	75
307	20250310	134200	12653976150	94000	94000	94000	93900	112
308	20250310	134100	12643454050	93900	93900	94000	93900	252
309	20250310	134000	12619776750	93900	94000	94000	93800	1220
310	20250310	133900	12505218950	94000	93900	94000	93900	62
311	20250310	133800	12499392850	94000	94000	94000	93900	189
312	20250310	133700	12481641650	93900	94000	94000	93900	166
313	20250310	133600	12466051350	94000	93900	94000	93900	80
314	20250310	133500	12458533150	94000	93900	94000	93900	164
315	20250310	133400	12443129850	93900	93800	94000	93800	1455
316	20250310	133300	12306510550	93900	93700	93900	93700	1000
317	20250310	133200	12212720750	93800	93800	93800	93700	103
318	20250310	133100	12203062350	93700	93700	93800	93700	124
319	20250310	133000	12191435250	93800	93700	93800	93700	244
320	20250310	132900	12168552150	93700	93800	93800	93700	67
321	20250310	132800	12162267950	93800	93800	93800	93700	112
322	20250310	132700	12151763250	93800	93800	93800	93700	168
323	20250310	132600	12136006050	93800	93800	93800	93700	277
324	20250310	132500	12110025050	93700	93800	93800	93700	71
325	20250310	132400	12103367350	93800	93600	93800	93600	77
326	20250310	132300	12096151050	93700	93700	93800	93600	589
327	20250310	132200	12040968250	93600	93700	93700	93600	115
328	20250310	132100	12030193550	93600	93700	93700	93600	66
329	20250310	132000	12024009950	93700	93600	93700	93600	176
330	20250310	131900	12007520750	93700	93600	93700	93600	590
331	20250310	131800	11952243250	93800	93700	93800	93600	1380
332	20250310	131700	11822928450	93700	93700	93800	93700	141
333	20250310	131600	11809712950	93800	93800	93800	93700	172
334	20250310	131500	11793588350	93800	93800	93800	93700	119
335	20250310	131400	11782427650	93800	93800	93800	93700	125
336	20250310	131300	11770703750	93800	93800	93800	93700	84
337	20250310	131200	11762825150	93800	93800	93800	93700	291
338	20250310	131100	11735531850	93800	93800	93800	93700	125
339	20250310	131000	11723813150	93800	93800	93800	93700	78
340	20250310	130900	11716500050	93700	93700	93800	93700	46
341	20250310	130800	11712185650	93700	93700	93800	93700	49
342	20250310	130700	11707593450	93800	93800	93800	93700	87
343	20250310	130600	11699433150	93700	93800	93800	93700	355
344	20250310	130500	11666134550	93800	93800	93900	93700	303
345	20250310	130400	11637713250	93900	93800	93900	93700	554
346	20250310	130300	11585748250	93700	93700	93700	93600	552
347	20250310	130200	11534029650	93600	93700	93700	93600	36
348	20250310	130100	11530658650	93700	93700	93700	93600	120
349	20250310	130000	11519423850	93600	93500	93700	93400	785
350	20250310	125900	11446012050	93500	93600	93600	93500	116
351	20250310	125800	11435163850	93600	93600	93600	93500	124
352	20250310	125700	11423566350	93500	93600	93600	93500	142
353	20250310	125600	11410285850	93600	93500	93600	93500	99
354	20250310	125500	11401024250	93600	93600	93700	93600	434
355	20250310	125400	11360399850	93600	93700	93700	93600	105
356	20250310	125300	11350565350	93700	93700	93800	93700	98
357	20250310	125200	11341382350	93800	93700	93800	93700	188
358	20250310	125100	11323762950	93800	93600	93800	93600	488
359	20250310	125000	11278066550	93500	93500	93600	93500	357
360	20250310	124900	11244655350	93500	93600	93600	93500	109
361	20250310	124800	11234453250	93500	93800	93800	93500	2127
362	20250310	124700	11035053350	93800	93900	93900	93800	129
363	20250310	124600	11022949450	93800	93900	93900	93800	90
364	20250310	124500	11014500950	93900	93900	93900	93800	98
365	20250310	124400	11005299250	93800	93900	93900	93800	319
366	20250310	124300	10975345350	93900	93900	93900	93800	253
367	20250310	124200	10951592150	93900	93900	93900	93800	137
368	20250310	124100	10938738850	93800	93900	93900	93800	121
369	20250310	124000	10927383150	93800	93900	93900	93800	150
370	20250310	123900	10913309550	93800	93800	93900	93800	179
371	20250310	123800	10896506150	93900	93900	93900	93800	43
372	20250310	123700	10892468550	93900	93900	93900	93800	76
373	20250310	123600	10885334450	93900	93900	93900	93800	204
374	20250310	123500	10866193950	93800	93800	93900	93800	30
375	20250310	123400	10863377550	93900	93900	93900	93800	199
376	20250310	123300	10844702650	93900	93800	93900	93800	34
377	20250310	123200	10841510750	93900	93800	93900	93800	186
378	20250310	123100	10824048250	93800	93900	93900	93800	68
379	20250310	123000	10817666350	93800	93800	93900	93800	130
380	20250310	122900	10805468150	93800	93900	93900	93800	530
381	20250310	122800	10755706800	93900	93900	93900	93850	29
382	20250310	122700	10752983900	93850	93800	93900	93800	597
383	20250310	122600	10696969850	93800	93700	93800	93700	296
384	20250310	122500	10669217050	93800	93800	93800	93600	877
385	20250310	122400	10587001950	93800	93700	93800	93700	20
386	20250310	122300	10585126250	93800	93800	93800	93700	124
387	20250310	122200	10573501850	93800	93800	93800	93700	72
388	20250310	122100	10566748850	93800	93600	93800	93600	2089
389	20250310	122000	10371146950	93600	93600	93600	93500	70
390	20250310	121900	10364596950	93600	93600	93600	93500	313
391	20250310	121800	10335318950	93600	93600	93600	93500	732
392	20250310	121700	10266817050	93600	93500	93600	93500	27
393	20250310	121600	10264290250	93600	93600	93600	93500	75
394	20250310	121500	10257270750	93600	93600	93600	93500	62
395	20250310	121400	10251468150	93600	93600	93600	93500	208
396	20250310	121300	10232001050	93600	93600	93600	93500	46
397	20250310	121200	10227695850	93500	93600	93600	93500	79
398	20250310	121100	10220301650	93600	93400	93600	93300	2466
399	20250310	121000	9989930550	93300	93400	93400	93300	105
400	20250310	120900	9980128150	93400	93400	93400	93300	54
401	20250310	120800	9975086350	93400	93400	93400	93300	224
402	20250310	120700	9954168650	93400	93400	93400	93300	68
403	20250310	120600	9947818550	93400	93400	93400	93400	23
404	20250310	120500	9945670350	93400	93500	93500	93300	750
405	20250310	120400	9875617950	93500	93400	93500	93400	95
406	20250310	120300	9866736350	93400	93500	93500	93400	287
407	20250310	120200	9839902150	93500	93400	93500	93400	68
408	20250310	120100	9833544550	93500	93500	93500	93400	112
409	20250310	120000	9823073450	93500	93500	93500	93500	479
410	20250310	115900	9778286950	93500	93500	93500	93400	51
411	20250310	115800	9773518550	93500	93500	93500	93400	57
412	20250310	115700	9768189850	93400	93500	93500	93400	222
413	20250310	115600	9747433050	93500	93500	93500	93400	194
414	20250310	115500	9729294250	93500	93500	93500	93400	40
415	20250310	115400	9725554950	93500	93500	93500	93400	98
416	20250310	115300	9716392350	93500	93500	93500	93500	71
417	20250310	115200	9709753850	93500	93500	93500	93400	60
418	20250310	115100	9704144150	93500	93500	93500	93400	414
419	20250310	115000	9665436250	93500	93400	93500	93400	95
420	20250310	114900	9656553950	93500	93500	93500	93400	176
421	20250310	114800	9640098550	93500	93500	93500	93400	119
422	20250310	114700	9628972850	93500	93500	93500	93400	116
423	20250310	114600	9618127350	93500	93500	93500	93500	35
424	20250310	114500	9614854850	93500	93500	93500	93400	147
425	20250310	114400	9601111250	93500	93600	93600	93500	246
426	20250310	114300	9578107850	93600	93600	93600	93500	74
427	20250310	114200	9571181750	93600	93600	93600	93500	356
428	20250310	114100	9537862250	93600	93600	93600	93500	53
429	20250310	114000	9532901950	93600	93600	93600	93500	238
430	20250310	113900	9510630850	93600	93600	93600	93500	251
431	20250310	113800	9487157050	93600	93600	93600	93500	186
432	20250310	113700	9469747750	93600	93600	93600	93600	48
433	20250310	113600	9465254950	93600	93600	93600	93500	110
434	20250310	113500	9454959850	93600	93500	93600	93500	1011
435	20250310	113400	9360398850	93500	93500	93500	93400	580
436	20250310	113300	9306169050	93500	93500	93500	93400	47
437	20250310	113200	9301774850	93400	93400	93500	93400	145
438	20250310	113100	9288227250	93400	93400	93500	93400	81
439	20250310	113000	9280659550	93400	93400	93500	93400	104
440	20250310	112900	9270941150	93500	93500	93500	93400	200
441	20250310	112800	9252252650	93500	93300	93500	93300	362
442	20250310	112700	9218466550	93300	93300	93400	93300	309
443	20250310	112600	9189634550	93400	93300	93500	93200	1873
444	20250310	112500	9014850350	93300	93200	93400	93200	117
445	20250310	112400	9003937750	93300	93400	93400	93300	403
446	20250310	112300	8966322950	93400	93400	93400	93300	168
447	20250310	112200	8950645950	93300	93400	93400	93300	115
448	20250310	112100	8939914500	93350	93350	93400	93300	102
449	20250310	112000	8930392100	93400	93400	93400	93300	236
450	20250310	111900	8908353800	93400	93300	93400	93300	188
451	20250310	111800	8890810100	93300	93400	93500	93300	347
452	20250310	111700	8858416000	93500	93400	93500	93300	925
453	20250310	111600	8772026000	93400	93400	93400	93300	175
454	20250310	111500	8755683300	93400	93300	93400	93300	336
455	20250310	111400	8724309300	93300	93400	93400	93300	233
456	20250310	111300	8702565700	93300	93400	93500	93300	122
457	20250310	111200	8691180400	93500	93500	93500	93400	130
458	20250310	111100	8679034400	93500	93500	93500	93300	1020
459	20250310	111000	8583762300	93500	93500	93500	93400	127
460	20250310	110900	8571893800	93400	93500	93500	93400	220
461	20250310	110800	8551326700	93400	93500	93500	93400	93
462	20250310	110700	8542635300	93400	93500	93500	93400	513
463	20250310	110600	8494670500	93400	93500	93500	93400	41
464	20250310	110500	8490837300	93500	93500	93500	93400	166
465	20250310	110400	8475316700	93500	93500	93500	93400	95
466	20250310	110300	8466440200	93500	93600	93600	93500	232
467	20250310	110200	8444734500	93500	93300	93600	93300	3457
468	20250310	110100	8121724300	93300	93300	93400	93300	231
469	20250310	110000	8100167200	93300	93400	93500	93300	207
470	20250310	105900	8080831200	93400	93500	93500	93400	414
471	20250310	105800	8042159400	93400	93400	93500	93400	251
472	20250310	105700	8018701000	93500	93400	93500	93400	148
473	20250310	105600	8004873700	93400	93500	93500	93400	77
474	20250310	105500	7997677400	93500	93400	93500	93400	41
475	20250310	105400	7993844600	93400	93300	93500	93300	356
476	20250310	105300	7960589300	93300	93100	93400	93100	1154
477	20250310	105200	7852988500	93100	93100	93200	93100	148
478	20250310	105100	7839204500	93100	93200	93200	93100	165
479	20250310	105000	7823830550	93200	93200	93200	93100	129
480	20250310	104900	7811817850	93200	93100	93200	93100	95
481	20250310	104800	7802968550	93200	93200	93200	93000	88
482	20250310	104700	7794774050	93200	93000	93200	92900	866
483	20250310	104600	7714203150	93000	93000	93100	92900	186
484	20250310	104500	7696916150	93000	93000	93100	93000	166
485	20250310	104400	7681474150	93000	93100	93200	93000	303
486	20250310	104300	7653290450	93200	93200	93200	93100	148
487	20250310	104200	7639505850	93100	93200	93300	93100	756
488	20250310	104100	7569057050	93200	93300	93300	93200	426
489	20250310	104000	7529345150	93200	93300	93300	93200	152
490	20250310	103900	7515170950	93200	93200	93300	93200	207
491	20250310	103800	7495870850	93200	93250	93300	93200	213
492	20250310	103700	7476007850	93250	93300	93300	93250	112
493	20250310	103600	7465560950	93300	93300	93300	93200	237
494	20250310	103500	7443452350	93300	93300	93300	93200	66
495	20250310	103400	7437295550	93300	93300	93300	93300	98
496	20250310	103300	7428152150	93200	93300	93300	93200	153
497	20250310	103200	7413877350	93300	93100	93300	93100	632
498	20250310	103100	7354975550	93200	93100	93200	93100	724
499	20250310	103000	7287554250	93100	93000	93100	93000	453
500	20250310	102900	7245422850	93000	93100	93100	92900	1628
501	20250310	102800	7094042050	93100	93000	93100	93000	224
502	20250310	102700	7073204050	93000	93300	93300	93000	754
503	20250310	102600	7002986650	93200	93400	93500	93200	1000
504	20250310	102500	6909643250	93400	93600	93600	93400	762
505	20250310	102400	6838407550	93500	93600	93600	93500	28
506	20250310	102300	6835788750	93600	93600	93600	93500	157
507	20250310	102200	6821105450	93500	93400	93600	93400	851
508	20250310	102100	6741537150	93400	93500	93600	93400	324
509	20250310	102000	6711265750	93500	93700	93700	93500	378
510	20250310	101900	6675880850	93600	93700	93700	93600	144
511	20250310	101800	6662400050	93700	93500	93700	93500	1041
512	20250310	101700	6564967650	93500	93600	93600	93500	194
513	20250310	101600	6546822050	93500	93600	93700	93500	446
514	20250310	101500	6505076750	93700	93600	93800	93600	307
515	20250310	101400	6476317050	93600	93700	93800	93600	331
516	20250310	101300	6445305050	93800	93800	93800	93700	187
517	20250310	101200	6427774150	93800	93900	94000	93800	898
518	20250310	101100	6343488350	94000	94000	94000	93900	115
519	20250310	101000	6332681450	94000	94100	94100	93900	746
520	20250310	100900	6262550750	94000	94100	94100	94000	72
521	20250310	100800	6255781150	94100	94200	94200	94000	456
522	20250310	100700	6212864550	94200	94200	94200	94000	263
523	20250310	100600	6188124550	94100	94000	94100	94000	933
524	20250310	100500	6100360650	94000	93900	94000	93900	1678
525	20250310	100400	5942677050	93900	93900	93900	93800	249
526	20250310	100300	5919318550	93900	93900	94000	93900	429
527	20250310	100200	5879029000	93800	93700	93900	93700	870
528	20250310	100100	5797439500	93700	93900	94000	93300	3041
529	20250310	100000	5512727300	93700	93700	93800	93600	755
530	20250310	095900	5441952800	93600	93700	93700	93600	152
531	20250310	095800	5427714400	93600	93600	93700	93600	216
532	20250310	095700	5407479400	93700	93700	93700	93600	130
533	20250310	095600	5395306700	93500	93700	93800	93500	864
534	20250310	095500	5314331700	93600	93600	93700	93500	639
535	20250310	095400	5254531800	93500	93600	93600	93500	65
536	20250310	095300	5248449700	93600	93400	93600	93400	250
537	20250310	095200	5225062600	93400	93400	93600	93400	359
538	20250310	095100	5191500900	93300	93400	93600	93300	1920
539	20250310	095000	5012166200	93300	93000	93300	93000	1194
540	20250310	094900	4900836000	93000	93300	93300	92900	1252
541	20250310	094800	4784120000	93200	93350	93400	92800	1603
542	20250310	094700	4634676050	93350	93400	93400	93200	474
543	20250310	094600	4590444400	93200	93000	93400	92800	4908
544	20250310	094500	4133289000	92800	92800	92900	92800	159
545	20250310	094400	4118521600	92800	92900	93000	92800	1046
546	20250310	094300	4021367800	92800	92800	92900	92700	563
547	20250310	094200	3969125200	92700	92700	92800	92700	186
548	20250310	094100	3951869400	92700	92800	92800	92600	542
549	20250310	094000	3901626700	92700	92800	92800	92700	119
550	20250310	093900	3890585600	92800	92800	92900	92700	306
551	20250310	093800	3862194500	92700	92800	92800	92700	222
552	20250310	093700	3841604700	92700	92900	93000	92600	721
553	20250310	093600	3774667000	92900	92900	92900	92900	105
554	20250310	093500	3764912500	92900	92600	92900	92600	2412
555	20250310	093400	3541171100	92700	92700	92700	92700	47
556	20250310	093300	3536814200	92700	92700	92700	92600	148
557	20250310	093200	3523101700	92800	92700	92800	92600	255
558	20250310	093100	3499461700	92700	92800	92800	92600	321
559	20250310	093000	3469701700	92800	92800	92800	92800	244
560	20250310	092900	3447058500	92700	92600	92800	92600	1025
561	20250310	092800	3352049500	92500	92400	92600	92400	1799
562	20250310	092700	3185602200	92400	92500	92500	92400	178
563	20250310	092600	3169147300	92400	92600	92600	92400	621
564	20250310	092500	3111681900	92600	92400	92600	92300	1119
565	20250310	092400	3008218800	92400	92300	92400	92300	316
566	20250310	092300	2979033400	92300	92400	92400	92300	146
567	20250310	092200	2965555900	92400	92300	92400	92300	533
568	20250310	092100	2916342400	92400	92200	92400	92200	705
569	20250310	092000	2851286400	92200	92400	92400	92200	380
570	20250310	091900	2816210100	92400	92400	92400	92400	75
571	20250310	091800	2809280100	92400	92600	92600	92300	508
572	20250310	091700	2762284000	92700	92600	92700	92600	132
573	20250310	091600	2750048600	92700	92400	92700	92400	908
574	20250310	091500	2665997800	92500	92500	92500	92300	2060
575	20250310	091400	2475631700	92600	92700	92700	92400	571
576	20250310	091300	2422791100	92700	92600	92800	92600	930
577	20250310	091200	2336577300	92700	92400	92700	92300	835
578	20250310	091100	2259344600	92300	92200	92300	92200	635
579	20250310	091000	2200782200	92200	92300	92500	92200	1134
580	20250310	090900	2096086800	92300	92300	92300	92100	765
581	20250310	090800	2025534000	92300	92400	92600	92200	681
582	20250310	090700	1962616600	92600	92700	92700	92500	1179
583	20250310	090600	1853466500	92600	92500	92600	92300	2290
584	20250310	090500	1641646900	92500	92000	92500	92000	1844
585	20250310	090400	1471558100	92100	91900	92200	91700	720
586	20250310	090300	1405344500	91700	91300	91700	91300	1680
587	20250310	090200	1251706200	91400	92000	92000	91300	864
588	20250310	090100	1172534800	92000	92000	92500	91900	3495
589	20250310	090000	849894300	91900	91600	92400	91200	9058