KissMeData/005180/min/candle-20250306.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250306	184500	6529708250	92200	92200	92200	92200	913
3	20250306	184400	6529708250	92200	92200	92200	92200	0
4	20250306	184300	6529708250	92200	92200	92200	92200	0
5	20250306	184200	6529708250	92200	92200	92200	92200	0
6	20250306	184100	6529708250	92200	92200	92200	92200	0
7	20250306	184000	6529708250	92200	92200	92200	92200	0
8	20250306	183900	6529708250	92200	92200	92200	92200	0
9	20250306	183800	6529708250	92200	92200	92200	92200	0
10	20250306	183700	6529708250	92200	92200	92200	92200	0
11	20250306	183600	6529708250	92200	92200	92200	92200	0
12	20250306	183500	6529708250	92200	92200	92200	92200	0
13	20250306	183400	6529708250	92200	92200	92200	92200	0
14	20250306	183300	6529708250	92200	92200	92200	92200	0
15	20250306	183200	6529708250	92200	92200	92200	92200	0
16	20250306	183100	6529708250	92200	92200	92200	92200	0
17	20250306	183000	6529708250	92200	92200	92200	92200	0
18	20250306	182900	6529708250	92200	92200	92200	92200	0
19	20250306	182800	6529708250	92200	92200	92200	92200	0
20	20250306	182700	6529708250	92200	92200	92200	92200	0
21	20250306	182600	6529708250	92200	92200	92200	92200	0
22	20250306	182500	6529708250	92200	92200	92200	92200	0
23	20250306	182400	6529708250	92200	92200	92200	92200	0
24	20250306	182300	6529708250	92200	92200	92200	92200	0
25	20250306	182200	6529708250	92200	92200	92200	92200	0
26	20250306	182100	6529708250	92200	92200	92200	92200	0
27	20250306	182000	6529708250	92200	92200	92200	92200	0
28	20250306	181900	6529708250	92200	92200	92200	92200	0
29	20250306	181800	6529708250	92200	92200	92200	92200	0
30	20250306	181700	6529708250	92200	92200	92200	92200	0
31	20250306	181600	6529708250	92200	92200	92200	92200	0
32	20250306	181500	6529708250	92200	92200	92200	92200	913
33	20250306	181400	6529708250	92200	92200	92200	92200	0
34	20250306	181300	6529708250	92200	92200	92200	92200	0
35	20250306	181200	6529708250	92200	92200	92200	92200	0
36	20250306	181100	6529708250	92200	92200	92200	92200	0
37	20250306	181000	6529708250	92200	92200	92200	92200	0
38	20250306	180900	6529708250	92200	92200	92200	92200	0
39	20250306	180800	6529708250	92200	92200	92200	92200	0
40	20250306	180700	6529708250	92200	92200	92200	92200	0
41	20250306	180600	6529708250	92200	92200	92200	92200	0
42	20250306	180500	6529708250	92200	92200	92200	92200	0
43	20250306	180400	6529708250	92200	92200	92200	92200	0
44	20250306	180300	6529708250	92200	92200	92200	92200	0
45	20250306	180200	6529708250	92200	92200	92200	92200	0
46	20250306	180100	6529708250	92200	92200	92200	92200	0
47	20250306	180000	6529708250	92200	92200	92200	92200	0
48	20250306	175900	6529708250	92200	92200	92200	92200	0
49	20250306	175800	6529708250	92200	92200	92200	92200	0
50	20250306	175700	6529708250	92200	92200	92200	92200	0
51	20250306	175600	6529708250	92200	92200	92200	92200	0
52	20250306	175500	6529708250	92200	92200	92200	92200	0
53	20250306	175400	6529708250	92200	92200	92200	92200	0
54	20250306	175300	6529708250	92200	92200	92200	92200	0
55	20250306	175200	6529708250	92200	92200	92200	92200	0
56	20250306	175100	6529708250	92200	92200	92200	92200	0
57	20250306	175000	6529708250	92200	92200	92200	92200	0
58	20250306	174900	6529708250	92200	92200	92200	92200	0
59	20250306	174800	6529708250	92200	92200	92200	92200	0
60	20250306	174700	6529708250	92200	92200	92200	92200	0
61	20250306	174600	6529708250	92200	92200	92200	92200	0
62	20250306	174500	6529708250	92200	92200	92200	92200	913
63	20250306	174400	6529708250	92200	92200	92200	92200	0
64	20250306	174300	6529708250	92200	92200	92200	92200	0
65	20250306	174200	6529708250	92200	92200	92200	92200	0
66	20250306	174100	6529708250	92200	92200	92200	92200	0
67	20250306	174000	6529708250	92200	92200	92200	92200	0
68	20250306	173900	6529708250	92200	92200	92200	92200	0
69	20250306	173800	6529708250	92200	92200	92200	92200	0
70	20250306	173700	6529708250	92200	92200	92200	92200	0
71	20250306	173600	6529708250	92200	92200	92200	92200	0
72	20250306	173500	6529708250	92200	92200	92200	92200	0
73	20250306	173400	6529708250	92200	92200	92200	92200	0
74	20250306	173300	6529708250	92200	92200	92200	92200	0
75	20250306	173200	6529708250	92200	92200	92200	92200	0
76	20250306	173100	6529708250	92200	92200	92200	92200	0
77	20250306	173000	6529708250	92200	92200	92200	92200	0
78	20250306	172900	6529708250	92200	92200	92200	92200	0
79	20250306	172800	6529708250	92200	92200	92200	92200	0
80	20250306	172700	6529708250	92200	92200	92200	92200	0
81	20250306	172600	6529708250	92200	92200	92200	92200	0
82	20250306	172500	6529708250	92200	92200	92200	92200	0
83	20250306	172400	6529708250	92200	92200	92200	92200	0
84	20250306	172300	6529708250	92200	92200	92200	92200	0
85	20250306	172200	6529708250	92200	92200	92200	92200	0
86	20250306	172100	6529708250	92200	92200	92200	92200	0
87	20250306	172000	6529708250	92200	92200	92200	92200	0
88	20250306	171900	6529708250	92200	92200	92200	92200	0
89	20250306	171800	6529708250	92200	92200	92200	92200	0
90	20250306	171700	6529708250	92200	92200	92200	92200	0
91	20250306	171600	6529708250	92200	92200	92200	92200	0
92	20250306	171500	6529708250	92200	92200	92200	92200	913
93	20250306	171400	6529708250	92200	92200	92200	92200	0
94	20250306	171300	6529708250	92200	92200	92200	92200	0
95	20250306	171200	6529708250	92200	92200	92200	92200	0
96	20250306	171100	6529708250	92200	92200	92200	92200	0
97	20250306	171000	6529708250	92200	92200	92200	92200	0
98	20250306	170900	6529708250	92200	92200	92200	92200	0
99	20250306	170800	6529708250	92200	92200	92200	92200	0
100	20250306	170700	6529708250	92200	92200	92200	92200	0
101	20250306	170600	6529708250	92200	92200	92200	92200	0
102	20250306	170500	6529708250	92200	92200	92200	92200	0
103	20250306	170400	6529708250	92200	92200	92200	92200	0
104	20250306	170300	6529708250	92200	92200	92200	92200	0
105	20250306	170200	6529708250	92200	92200	92200	92200	0
106	20250306	170100	6529708250	92200	92200	92200	92200	0
107	20250306	170000	6529708250	92200	92200	92200	92200	0
108	20250306	165900	6529708250	92200	92200	92200	92200	0
109	20250306	165800	6529708250	92200	92200	92200	92200	0
110	20250306	165700	6529708250	92200	92200	92200	92200	0
111	20250306	165600	6529708250	92200	92200	92200	92200	0
112	20250306	165500	6529708250	92200	92200	92200	92200	0
113	20250306	165400	6529708250	92200	92200	92200	92200	0
114	20250306	165300	6529708250	92200	92200	92200	92200	0
115	20250306	165200	6529708250	92200	92200	92200	92200	0
116	20250306	165100	6529708250	92200	92200	92200	92200	0
117	20250306	165000	6529708250	92200	92200	92200	92200	0
118	20250306	164900	6529708250	92200	92200	92200	92200	0
119	20250306	164800	6529708250	92200	92200	92200	92200	0
120	20250306	164700	6529708250	92200	92200	92200	92200	0
121	20250306	164600	6529708250	92200	92200	92200	92200	0
122	20250306	164500	6529708250	92200	92200	92200	92200	913
123	20250306	164400	6529708250	92200	92200	92200	92200	0
124	20250306	164300	6529708250	92200	92200	92200	92200	0
125	20250306	164200	6529708250	92200	92200	92200	92200	0
126	20250306	164100	6529708250	92200	92200	92200	92200	0
127	20250306	164000	6529708250	92200	92200	92200	92200	0
128	20250306	163900	6529708250	92200	92200	92200	92200	0
129	20250306	163800	6529708250	92200	92200	92200	92200	0
130	20250306	163700	6529708250	92200	92200	92200	92200	0
131	20250306	163600	6529708250	92200	92200	92200	92200	0
132	20250306	163500	6529708250	92200	92200	92200	92200	0
133	20250306	163400	6529708250	92200	92200	92200	92200	0
134	20250306	163300	6529708250	92200	92200	92200	92200	0
135	20250306	163200	6529708250	92200	92200	92200	92200	0
136	20250306	163100	6529708250	92200	92200	92200	92200	0
137	20250306	163000	6529708250	92200	92200	92200	92200	0
138	20250306	162900	6529708250	92200	92200	92200	92200	0
139	20250306	162800	6529708250	92200	92200	92200	92200	0
140	20250306	162700	6529708250	92200	92200	92200	92200	0
141	20250306	162600	6529708250	92200	92200	92200	92200	0
142	20250306	162500	6529708250	92200	92200	92200	92200	0
143	20250306	162400	6529708250	92200	92200	92200	92200	0
144	20250306	162300	6529708250	92200	92200	92200	92200	0
145	20250306	162200	6529708250	92200	92200	92200	92200	0
146	20250306	162100	6529708250	92200	92200	92200	92200	0
147	20250306	162000	6529708250	92200	92200	92200	92200	0
148	20250306	161900	6529708250	92200	92200	92200	92200	0
149	20250306	161800	6529708250	92200	92200	92200	92200	0
150	20250306	161700	6529708250	92200	92200	92200	92200	0
151	20250306	161600	6529708250	92200	92200	92200	92200	0
152	20250306	161500	6529708250	92200	92200	92200	92200	913
153	20250306	161400	6529708250	92200	92200	92200	92200	0
154	20250306	161300	6529708250	92200	92200	92200	92200	0
155	20250306	161200	6529708250	92200	92200	92200	92200	0
156	20250306	161100	6529708250	92200	92200	92200	92200	0
157	20250306	161000	6529708250	92200	92200	92200	92200	0
158	20250306	160900	6529708250	92200	92200	92200	92200	0
159	20250306	160800	6529708250	92200	92200	92200	92200	0
160	20250306	160700	6529708250	92200	92200	92200	92200	0
161	20250306	160600	6529708250	92200	92200	92200	92200	0
162	20250306	160500	6529708250	92200	92200	92200	92200	0
163	20250306	160400	6529708250	92200	92200	92200	92200	0
164	20250306	160300	6529708250	92200	92200	92200	92200	0
165	20250306	160200	6529708250	92200	92200	92200	92200	0
166	20250306	160100	6529708250	92200	92200	92200	92200	0
167	20250306	160000	6529708250	92200	92200	92200	92200	0
168	20250306	155900	6529708250	92200	92200	92200	92200	0
169	20250306	155800	6529708250	92200	92200	92200	92200	0
170	20250306	155700	6529708250	92200	92200	92200	92200	0
171	20250306	155600	6529708250	92200	92200	92200	92200	0
172	20250306	155500	6529708250	92200	92200	92200	92200	0
173	20250306	155400	6529708250	92200	92200	92200	92200	0
174	20250306	155300	6529708250	92200	92200	92200	92200	0
175	20250306	155200	6529708250	92200	92200	92200	92200	0
176	20250306	155100	6529708250	92200	92200	92200	92200	0
177	20250306	155000	6529708250	92200	92200	92200	92200	0
178	20250306	154900	6529708250	92200	92200	92200	92200	0
179	20250306	154800	6529708250	92200	92200	92200	92200	0
180	20250306	154700	6529708250	92200	92200	92200	92200	0
181	20250306	154600	6529708250	92200	92200	92200	92200	0
182	20250306	154500	6529708250	92200	92200	92200	92200	913
183	20250306	154400	6529708250	92200	92200	92200	92200	0
184	20250306	154300	6529708250	92200	92200	92200	92200	0
185	20250306	154200	6529708250	92200	92200	92200	92200	0
186	20250306	154100	6529708250	92200	92200	92200	92200	0
187	20250306	154000	6529708250	92200	92200	92200	92200	0
188	20250306	153900	6529708250	92200	92200	92200	92200	0
189	20250306	153800	6529708250	92200	92200	92200	92200	0
190	20250306	153700	6529708250	92200	92200	92200	92200	0
191	20250306	153600	6529708250	92200	92200	92200	92200	0
192	20250306	153500	6529708250	92200	92200	92200	92200	0
193	20250306	153400	6529708250	92200	92200	92200	92200	0
194	20250306	153300	6529708250	92200	92200	92200	92200	0
195	20250306	153200	6529708250	92200	92200	92200	92200	0
196	20250306	153100	6529708250	92200	92200	92200	92200	0
197	20250306	153000	6529708250	92200	92200	92200	92200	913
198	20250306	152900	6445529650	92300	92300	92300	92300	0
199	20250306	152800	6445529650	92300	92300	92300	92300	0
200	20250306	152700	6445529650	92300	92300	92300	92300	0
201	20250306	152600	6445529650	92300	92300	92300	92300	0
202	20250306	152500	6445529650	92300	92300	92300	92300	0
203	20250306	152400	6445529650	92300	92300	92300	92300	0
204	20250306	152300	6445529650	92300	92300	92300	92300	0
205	20250306	152200	6445529650	92300	92300	92300	92300	0
206	20250306	152100	6445529650	92300	92300	92300	92300	0
207	20250306	152000	6445529650	92300	92300	92300	92300	0
208	20250306	151900	6445529650	92300	92300	92400	92300	295
209	20250306	151800	6418283150	92300	92300	92400	92300	143
210	20250306	151700	6405083150	92400	92300	92400	92300	15
211	20250306	151600	6403697650	92300	92300	92400	92300	132
212	20250306	151500	6391505450	92300	92300	92400	92300	21
213	20250306	151400	6389566550	92400	92300	92400	92300	52
214	20250306	151300	6384766750	92300	92500	92500	92300	21
215	20250306	151200	6382825950	92500	92300	92500	92200	135
216	20250306	151100	6370363950	92500	92500	92500	92500	16
217	20250306	151000	6368883950	92500	92700	92700	92500	18
218	20250306	150900	6367217650	92600	92400	92600	92300	133
219	20250306	150800	6354908250	92400	92600	92600	92400	17
220	20250306	150700	6353334650	92600	92600	92700	92600	176
221	20250306	150600	6337036350	92600	92500	92600	92500	63
222	20250306	150500	6331205350	92500	92400	92500	92400	25
223	20250306	150400	6328892950	92500	92400	92500	92400	19
224	20250306	150300	6327136750	92200	92300	92300	92200	105
225	20250306	150200	6317448650	92300	92300	92400	92300	100
226	20250306	150100	6308218050	92300	92200	92300	92200	49
227	20250306	150000	6303697350	92300	92200	92300	92200	80
228	20250306	145900	6296320350	92300	92200	92300	92200	37
229	20250306	145800	6292908350	92300	92600	92600	92300	337
230	20250306	145700	6261786150	92500	92600	92600	92500	59
231	20250306	145600	6256328350	92700	92500	92700	92400	156
232	20250306	145500	6241895450	92500	92450	92500	92400	19
233	20250306	145400	6240139600	92450	92500	92500	92400	18
234	20250306	145300	6238476050	92500	92400	92700	92400	1864
235	20250306	145200	6066054600	92400	92600	92600	92400	1184
236	20250306	145100	5956488400	92600	92600	92600	92600	21
237	20250306	145000	5954543800	92700	92600	92700	92600	15
238	20250306	144900	5953153700	92600	92600	92600	92600	51
239	20250306	144800	5948431100	92600	92600	92600	92600	13
240	20250306	144700	5947227300	92700	92800	92900	92700	87
241	20250306	144600	5939158800	92800	92800	92800	92800	69
242	20250306	144500	5932755600	92800	92800	92800	92800	17
243	20250306	144400	5931178000	92800	92900	92900	92800	14
244	20250306	144300	5929877800	92800	92800	92900	92800	59
245	20250306	144200	5924401600	92800	92800	92800	92800	19
246	20250306	144100	5922638400	92800	92900	93000	92700	294
247	20250306	144000	5895352500	93000	92900	93000	92900	23
248	20250306	143900	5893215000	93000	92900	93000	92900	24
249	20250306	143800	5890984400	92900	92900	93000	92900	20
250	20250306	143700	5889126100	92900	92900	93000	92900	17
251	20250306	143600	5887546100	92900	92900	93000	92900	25
252	20250306	143500	5885223300	92900	93000	93000	92900	17
253	20250306	143400	5883643100	93000	92800	93000	92800	25
254	20250306	143300	5881321400	92800	92700	92800	92600	111
255	20250306	143200	5871033300	92700	92600	92700	92600	51
256	20250306	143100	5866310100	92600	92600	92700	92600	263
257	20250306	143000	5841954800	92700	92900	92900	92700	369
258	20250306	142900	5807741900	92900	93000	93000	92900	59
259	20250306	142800	5802257600	93000	93000	93000	92900	62
260	20250306	142700	5796493400	93000	92900	93000	92900	46
261	20250306	142600	5792216700	92900	93000	93000	92800	66
262	20250306	142500	5786084600	92900	92600	92900	92600	199
263	20250306	142400	5767634800	92700	92600	92700	92600	49
264	20250306	142300	5763093600	92700	92600	92700	92600	64
265	20250306	142200	5757163900	92700	92500	92700	92500	320
266	20250306	142100	5727530900	92500	92600	92600	92500	503
267	20250306	142000	5680954100	92700	92800	92800	92600	381
268	20250306	141900	5645636000	92700	92700	92800	92700	31
269	20250306	141800	5642761600	92700	92800	92800	92700	27
270	20250306	141700	5640256800	92700	92700	92700	92700	24
271	20250306	141600	5638032000	92700	92700	92800	92700	170
272	20250306	141500	5622259900	92700	92700	92800	92700	33
273	20250306	141400	5619200100	92800	92700	92800	92700	35
274	20250306	141300	5615955300	92700	92800	92800	92700	109
275	20250306	141200	5605848600	92700	92700	92800	92700	199
276	20250306	141100	5587400600	92800	92700	92800	92700	30
277	20250306	141000	5584618900	92700	92700	92800	92700	203
278	20250306	140900	5565800600	92700	92700	92700	92700	22
279	20250306	140800	5563761200	92700	92900	92900	92700	279
280	20250306	140700	5537866400	92800	92900	92900	92800	206
281	20250306	140600	5518748900	92800	92900	92900	92800	599
282	20250306	140500	5463153200	92900	92900	93000	92900	74
283	20250306	140400	5456277600	93000	92900	93000	92900	31
284	20250306	140300	5453397600	92900	92900	93000	92900	107
285	20250306	140200	5443455800	92900	93000	93000	92900	60
286	20250306	140100	5437880500	92900	93000	93000	92900	25
287	20250306	140000	5435557800	92900	92900	93000	92800	332
288	20250306	135900	5404714500	92900	93000	93000	92900	118
289	20250306	135800	5393749600	93000	92900	93000	92900	172
290	20250306	135700	5377768450	92900	92900	92950	92900	37
291	20250306	135600	5374331100	92900	92900	93000	92900	41
292	20250306	135500	5370521600	92900	93100	93100	92900	43
293	20250306	135400	5366522100	92900	92900	93100	92900	119
294	20250306	135300	5355462900	93000	92900	93000	92900	112
295	20250306	135200	5345051800	92900	93000	93000	92900	92
296	20250306	135100	5336502600	93000	93000	93000	92900	47
297	20250306	135000	5332134150	92900	93150	93150	92900	537
298	20250306	134900	5282191850	93150	93100	93150	93000	81
299	20250306	134800	5274655100	93000	93100	93200	93000	58
300	20250306	134700	5269255800	93200	93050	93200	93050	95
301	20250306	134600	5260411000	93100	93150	93200	93100	36
302	20250306	134500	5257058800	93100	93200	93200	93100	22
303	20250306	134400	5255010300	93200	93100	93200	93100	68
304	20250306	134300	5248679000	93100	93200	93200	93100	6
305	20250306	134200	5248120000	93100	93200	93200	93100	95
306	20250306	134100	5239272900	93200	93100	93200	93100	21
307	20250306	134000	5237317200	93100	93100	93100	93100	24
308	20250306	133900	5235082800	93100	93100	93100	93000	75
309	20250306	133800	5228101800	93100	93000	93100	93000	65
310	20250306	133700	5222051700	93100	93200	93200	93100	20
311	20250306	133600	5220188900	93100	92900	93100	92850	729
312	20250306	133500	5152445700	92850	92800	92900	92800	37
313	20250306	133400	5149010550	92900	92800	92900	92800	60
314	20250306	133300	5143441950	92800	92900	92900	92750	275
315	20250306	133200	5117921350	92850	92900	93000	92850	47
316	20250306	133100	5113554550	92900	92950	93000	92900	73
317	20250306	133000	5106772250	92900	92900	92900	92800	267
318	20250306	132900	5081970850	92900	92900	92900	92800	61
319	20250306	132800	5076307850	92800	92900	92900	92800	24
320	20250306	132700	5074079750	92900	92700	93000	92700	163
321	20250306	132600	5058955450	92800	92700	92800	92700	68
322	20250306	132500	5052649350	92600	92700	92700	92600	136
323	20250306	132400	5040046350	92700	92800	92800	92700	78
324	20250306	132300	5032814050	92900	92900	92900	92700	120
325	20250306	132200	5021672250	92800	92900	92900	92800	55
326	20250306	132100	5016564150	92900	93000	93000	92900	64
327	20250306	132000	5010617650	93000	93200	93300	93000	646
328	20250306	131900	4950491950	93200	93200	93300	93200	37
329	20250306	131800	4947042950	93200	93300	93400	93200	168
330	20250306	131700	4931379150	93350	93400	93400	93350	5
331	20250306	131600	4930912300	93400	93300	93400	93300	83
332	20250306	131500	4923167000	93300	93300	93300	93300	107
333	20250306	131400	4913183900	93400	93400	93400	93300	46
334	20250306	131300	4908891700	93300	93300	93400	93300	25
335	20250306	131200	4906558300	93300	93300	93300	93100	230
336	20250306	131100	4885114800	93400	93200	93400	93000	796
337	20250306	131000	4811065200	93200	93600	93600	93100	639
338	20250306	130900	4751432000	93500	93700	94100	93500	565
339	20250306	130800	4698481800	93700	94000	94000	93700	295
340	20250306	130700	4670796300	94000	94600	94600	94000	588
341	20250306	130600	4615345000	94700	94700	94700	94700	47
342	20250306	130500	4610894100	94800	94850	94900	94800	41
343	20250306	130400	4607006700	94900	94950	95000	94800	95
344	20250306	130300	4597985250	94900	95000	95000	94900	101
345	20250306	130200	4588397150	95100	94800	95100	94800	477
346	20250306	130100	4543074450	94700	94500	94700	94500	186
347	20250306	130000	4525463650	94600	94600	94600	94500	86
348	20250306	125900	4517328950	94600	94700	94700	94600	24
349	20250306	125800	4515057550	94700	94700	94800	94600	192
350	20250306	125700	4496874300	94700	94250	94700	94250	500
351	20250306	125600	4449674350	94250	94250	94300	94250	210
352	20250306	125500	4429879400	94250	94250	94300	94250	22
353	20250306	125400	4427805800	94300	94300	94300	94300	108
354	20250306	125300	4417621400	94250	94300	94300	94250	41
355	20250306	125200	4413756000	94250	94300	94300	94250	47
356	20250306	125100	4409325800	94250	94300	94300	94250	10
357	20250306	125000	4408382950	94250	94150	94300	94150	184
358	20250306	124900	4391048650	94150	94100	94150	94100	53
359	20250306	124800	4386060700	94100	94100	94100	94050	21
360	20250306	124700	4384084750	94100	94000	94100	94000	42
361	20250306	124600	4380136050	94100	93800	94100	93800	218
362	20250306	124500	4359658450	93800	93750	93800	93750	5
363	20250306	124400	4359189500	93800	93750	93800	93750	48
364	20250306	124300	4354688200	93800	93600	93800	93600	30
365	20250306	124200	4351878700	93700	93600	93700	93600	22
366	20250306	124100	4349817600	93600	93550	93800	93550	134
367	20250306	124000	4337273650	93550	93550	93550	93550	23
368	20250306	123900	4335122000	93550	93500	93600	93500	14
369	20250306	123800	4333812750	93500	93500	93600	93500	89
370	20250306	123700	4325491150	93500	93500	93500	93300	170
371	20250306	123600	4309615050	93500	93500	93500	93500	12
372	20250306	123500	4308493050	93500	93600	93600	93500	25
373	20250306	123400	4306154850	93600	93500	93600	93500	19
374	20250306	123300	4304377950	93500	93500	93500	93400	54
375	20250306	123200	4299329150	93500	93500	93500	93500	20
376	20250306	123100	4297459150	93600	93500	93600	93500	16
377	20250306	123000	4295962050	93500	93700	93700	93500	44
378	20250306	122900	4291844250	93700	93800	93800	93700	60
379	20250306	122800	4286222050	93800	93800	93900	93800	194
380	20250306	122700	4268012250	93800	93900	94000	93800	188
381	20250306	122600	4250359650	93900	93700	93900	93700	140
382	20250306	122500	4237227450	93700	93600	93800	93500	56
383	20250306	122400	4231981250	93600	93600	93600	93600	92
384	20250306	122300	4223370050	93500	93500	93500	93400	33
385	20250306	122200	4220284950	93500	93600	93600	93500	15
386	20250306	122100	4218881950	93600	93600	93700	93600	24
387	20250306	122000	4216635050	93700	93800	93800	93700	184
388	20250306	121900	4199394150	93800	93700	93800	93700	11
389	20250306	121800	4198363050	93800	93800	94000	93700	118
390	20250306	121700	4187288550	93800	93700	93800	93700	25
391	20250306	121600	4184945950	93700	93700	93800	93700	10
392	20250306	121500	4184008650	93800	93700	93800	93700	23
393	20250306	121400	4181852550	93700	93600	93700	93500	96
394	20250306	121300	4172863550	93600	93600	93600	93600	11
395	20250306	121200	4171833950	93600	93700	93700	93600	20
396	20250306	121100	4169961550	93700	93900	93900	93600	19
397	20250306	121000	4168181450	93900	93800	93900	93800	28
398	20250306	120900	4165554750	93800	94000	94000	93800	16
399	20250306	120800	4164052450	93900	94100	94100	93400	104
400	20250306	120700	4154282950	94400	94000	94400	93600	284
401	20250306	120600	4127553450	94000	93400	94000	93400	399
402	20250306	120500	4090121950	93500	93500	93600	93400	45
403	20250306	120400	4085914550	93600	93500	93600	93400	57
404	20250306	120300	4080586450	93500	93500	93600	93500	137
405	20250306	120200	4067776550	93400	93400	93500	93400	11
406	20250306	120100	4066748850	93400	93400	93500	93400	44
407	20250306	120000	4062637350	93400	93450	93500	93400	28
408	20250306	115900	4060021300	93500	93300	93500	93300	100
409	20250306	115800	4050678500	93300	93300	93300	93300	82
410	20250306	115700	4043027900	93200	93200	93200	93200	77
411	20250306	115600	4035851500	93200	93000	93300	92900	434
412	20250306	115500	3995446900	92900	92800	92900	92800	21
413	20250306	115400	3993497100	92800	92700	92800	92700	109
414	20250306	115300	3983391900	92600	92700	92700	92600	63
415	20250306	115200	3977552600	92700	92800	92800	92700	9
416	20250306	115100	3976718200	92700	92700	92800	92600	29
417	20250306	115000	3974029700	92800	92600	92800	92600	218
418	20250306	114900	3953822200	92600	92700	92700	92600	84
419	20250306	114800	3946043700	92600	92700	92700	92600	18
420	20250306	114700	3944376800	92700	92600	92700	92600	171
421	20250306	114600	3928541700	92700	92600	92700	92600	17
422	20250306	114500	3926967200	92600	92700	92700	92600	15
423	20250306	114400	3925578100	92600	92600	92700	92600	71
424	20250306	114300	3919002900	92600	92700	92700	92600	24
425	20250306	114200	3916779900	92700	92600	92700	92600	20
426	20250306	114100	3914927600	92700	92700	92700	92700	9
427	20250306	114000	3914093300	92600	92600	92700	92600	437
428	20250306	113900	3873626800	92800	92600	92800	92600	163
429	20250306	113800	3858517500	92700	92700	92700	92700	1
430	20250306	113700	3858424800	92600	92600	92700	92600	66
431	20250306	113600	3852312600	92600	92600	92600	92600	20
432	20250306	113500	3850460600	92700	92600	92700	92600	4
433	20250306	113400	3850090100	92800	92700	92800	92600	36
434	20250306	113300	3846754900	92700	92700	92700	92600	6
435	20250306	113200	3846199000	92700	92800	92800	92700	18
436	20250306	113100	3844529900	92700	92700	92800	92700	24
437	20250306	113000	3842304800	92700	92800	92800	92700	34
438	20250306	112900	3839152900	92800	92600	92850	92600	131
439	20250306	112800	3827007550	92700	92700	92700	92600	77
440	20250306	112700	3819875450	92700	92700	92700	92600	11
441	20250306	112600	3818856350	92600	92600	92600	92600	16
442	20250306	112500	3817374750	92600	92600	92600	92600	18
443	20250306	112400	3815707950	92600	92500	92600	92500	120
444	20250306	112300	3804602250	92500	92700	92700	92500	48
445	20250306	112200	3800160350	92600	92700	92700	92600	130
446	20250306	112100	3788122050	92700	92700	92800	92700	52
447	20250306	112000	3783301550	92700	92800	92800	92700	31
448	20250306	111900	3780425750	92700	92600	92700	92600	83
449	20250306	111800	3772733350	92700	92600	92700	92600	39
450	20250306	111700	3769119550	92600	92700	92700	92600	60
451	20250306	111600	3763561750	92800	93000	93000	92700	664
452	20250306	111500	3701899150	93100	93000	93100	93000	161
453	20250306	111400	3686921150	93100	93100	93100	93000	18
454	20250306	111300	3685246350	93000	93000	93100	93000	37
455	20250306	111200	3681804250	93100	93000	93100	93000	32
456	20250306	111100	3678827250	93100	93100	93100	93000	14
457	20250306	111000	3677524950	93100	93000	93100	93000	25
458	20250306	110900	3675199850	93100	92900	93100	92900	159
459	20250306	110800	3660418950	92800	92800	92900	92800	28
460	20250306	110700	3657819550	92800	92800	92900	92800	24
461	20250306	110600	3655592250	93000	92900	93000	92900	17
462	20250306	110500	3654012850	92800	92900	92900	92800	9
463	20250306	110400	3653177550	93000	92800	93000	92800	118
464	20250306	110300	3642207550	92800	92900	93000	92800	87
465	20250306	110200	3634125650	92800	92800	92800	92800	14
466	20250306	110100	3632826450	92800	92900	93000	92800	26
467	20250306	110000	3630412050	93000	92500	93000	92500	525
468	20250306	105900	3581677450	92400	92500	92500	92400	39
469	20250306	105800	3578072550	92500	92400	92600	92400	69
470	20250306	105700	3571689150	92400	92400	92500	92400	188
471	20250306	105600	3554313950	92300	92100	92300	92100	195
472	20250306	105500	3536335650	92200	92200	92300	92200	191
473	20250306	105400	3518723250	92200	92300	92300	92200	108
474	20250306	105300	3508757150	92300	92400	92400	92300	132
475	20250306	105200	3496570950	92400	92400	92400	92400	147
476	20250306	105100	3482988150	92400	92400	92400	92300	49
477	20250306	105000	3478461550	92400	92200	92400	92200	77
478	20250306	104900	3471353650	92200	92300	92300	92200	15
479	20250306	104800	3469970150	92300	92300	92400	92200	69
480	20250306	104700	3463603850	92300	92300	92300	92200	71
481	20250306	104600	3457053450	92200	92200	92200	92200	25
482	20250306	104500	3454748450	92200	92400	92400	92200	25
483	20250306	104400	3452441950	92400	92100	92400	92100	85
484	20250306	104300	3444601050	92100	92150	92200	92000	104
485	20250306	104200	3435023050	92100	92000	92100	92000	37
486	20250306	104100	3431616150	92000	91900	92100	91900	75
487	20250306	104000	3424717050	92000	91800	92000	91800	21
488	20250306	103900	3422786650	91900	91900	91900	91800	156
489	20250306	103800	3408452050	91900	91700	91900	91700	106
490	20250306	103700	3398719350	91800	91900	92000	91800	386
491	20250306	103600	3363281650	91900	92100	92100	91800	1926
492	20250306	103500	3186380650	92100	92000	92100	92000	105
493	20250306	103400	3176711350	92000	91900	92000	91900	182
494	20250306	103300	3159980350	91900	92000	92000	91900	127
495	20250306	103200	3148297650	92000	92300	92300	92000	2536
496	20250306	103100	2914810950	92300	92300	92300	92200	238
497	20250306	103000	2892846850	92300	92500	92500	92200	584
498	20250306	102900	2838927750	92300	92500	92500	92300	1047
499	20250306	102800	2742276750	92400	92600	92600	92400	50
500	20250306	102700	2737655250	92400	92700	92700	92400	655
501	20250306	102600	2677123450	92600	92700	92700	92600	28
502	20250306	102500	2674529750	92600	92600	92600	92500	74
503	20250306	102400	2667680750	92500	92500	92800	92400	841
504	20250306	102300	2589927250	92800	92700	92800	92600	217
505	20250306	102200	2569831950	92600	92500	92700	92500	662
506	20250306	102100	2508592350	92800	92700	92900	92500	439
507	20250306	102000	2467938350	92900	92600	92900	92600	38
508	20250306	101900	2464414050	92800	92600	92800	92500	546
509	20250306	101800	2413838050	92600	92600	92700	92600	60
510	20250306	101700	2408280250	92600	92700	92800	92600	115
511	20250306	101600	2397620350	92700	92900	93100	92700	233
512	20250306	101500	2375983000	93000	93000	93000	92900	142
513	20250306	101400	2362780200	93000	93000	93100	93000	112
514	20250306	101300	2352361000	93100	93000	93100	93000	35
515	20250306	101200	2349105600	93100	93000	93100	93000	67
516	20250306	101100	2342869000	93000	93000	93100	93000	39
517	20250306	101000	2339241200	93000	93000	93100	93000	36
518	20250306	100900	2335893100	93000	93000	93100	93000	46
519	20250306	100800	2331613800	93000	93000	93100	93000	44
520	20250306	100700	2327521000	92900	93000	93000	92900	34
521	20250306	100600	2324361900	93000	92800	93000	92800	44
522	20250306	100500	2320273700	92900	92700	92900	92700	78
523	20250306	100400	2313034200	92600	92400	92600	92400	75
524	20250306	100300	2306093300	92400	92500	92600	92400	109
525	20250306	100200	2296013200	92400	92400	92400	92400	37
526	20250306	100100	2292594400	92400	92500	92500	92400	26
527	20250306	100000	2290190200	92500	92700	92800	92500	919
528	20250306	095900	2205124900	92700	92900	93300	92700	24
529	20250306	095800	2202894500	92700	92800	92800	92600	58
530	20250306	095700	2197520300	93000	92700	93000	92700	25
531	20250306	095600	2195200900	92700	92800	92800	92500	450
532	20250306	095500	2153529600	92900	93300	93300	92600	528
533	20250306	095400	2104462100	93400	93200	93800	93200	373
534	20250306	095300	2069688400	93200	92900	93200	92900	252
535	20250306	095200	2046251600	92800	92800	92900	92700	205
536	20250306	095100	2027237700	92800	92700	92900	92600	121
537	20250306	095000	2016018200	92700	92700	92800	92600	66
538	20250306	094900	2009904100	92600	92800	92800	92600	102
539	20250306	094800	2000443600	92800	92450	92800	92400	296
540	20250306	094700	1973035950	92400	92400	92500	92400	146
541	20250306	094600	1959544850	92400	92400	92400	92300	275
542	20250306	094500	1934138900	92400	92600	92700	92400	234
543	20250306	094400	1912487400	92600	92600	92700	92600	51
544	20250306	094300	1907762100	92600	92800	92800	92600	120
545	20250306	094200	1896636100	92800	92800	92800	92800	93
546	20250306	094100	1888005700	93000	93100	93100	93000	47
547	20250306	094000	1883633000	93100	92700	93100	92700	438
548	20250306	093900	1842917100	92800	92700	92900	92700	43
549	20250306	093800	1838927300	92700	92900	93000	92700	78
550	20250306	093700	1831683700	92900	93000	93100	92900	170
551	20250306	093600	1815889000	93000	93100	93200	93000	482
552	20250306	093500	1771027400	93000	93000	93100	92900	95
553	20250306	093400	1762188600	92800	92500	93100	92500	82
554	20250306	093300	1754571200	92500	92500	92700	92400	350
555	20250306	093200	1722174900	92400	92400	92400	92300	73
556	20250306	093100	1715433700	92300	92400	92500	92300	58
557	20250306	093000	1710075400	92500	92400	92500	92200	397
558	20250306	092900	1673435700	92300	92100	92350	92100	244
559	20250306	092800	1650930000	92100	92400	92500	92100	224
560	20250306	092700	1630274400	92700	92600	92800	92600	228
561	20250306	092600	1609146700	92600	92400	92600	92000	1524
562	20250306	092500	1468424700	92400	92300	92500	92200	369
563	20250306	092400	1434339900	92400	92300	92500	92100	457
564	20250306	092300	1392165400	92200	92600	92600	92200	1194
565	20250306	092200	1281944200	92500	92800	93000	92500	612
566	20250306	092100	1225260000	93000	92700	93000	92600	777
567	20250306	092000	1153256600	92700	93000	93000	92700	438
568	20250306	091900	1112594500	93000	92900	93100	92800	234
569	20250306	091800	1090839500	93000	93800	93800	93000	4015
570	20250306	091700	716607800	93900	93900	93900	93500	493
571	20250306	091600	670472600	93600	93900	93900	93600	327
572	20250306	091500	639850300	93900	94100	94100	93500	543
573	20250306	091400	588922500	94100	94400	94400	94100	333
574	20250306	091300	557523900	94400	95200	95200	94300	1884
575	20250306	091200	379604300	94700	95000	95200	94700	2088
576	20250306	091100	181810000	94900	94800	94900	94800	32
577	20250306	091000	178773300	94800	95200	95200	94800	2
578	20250306	090900	178583300	94800	94800	94800	94800	50
579	20250306	090800	173843300	94800	95200	95200	94800	11
580	20250306	090700	172797300	95100	95200	95200	95100	13
581	20250306	090600	171560700	95300	95100	95400	95100	61
582	20250306	090500	165750800	94900	94600	94900	94600	56
583	20250306	090400	160441200	94800	94600	94800	94600	110
584	20250306	090300	150033900	94600	94300	94600	93900	366
585	20250306	090200	115600700	95300	94600	95300	94300	131
586	20250306	090100	103220000	94600	95700	95700	94600	555
587	20250306	090000	50402200	95700	95200	95700	94900	530