KissMeData/005180/min/candle-20250307.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250307	184500	4995100800	91100	91100	91100	91100	1133
3	20250307	184400	4995100800	91100	91100	91100	91100	0
4	20250307	184300	4995100800	91100	91100	91100	91100	0
5	20250307	184200	4995100800	91100	91100	91100	91100	0
6	20250307	184100	4995100800	91100	91100	91100	91100	0
7	20250307	184000	4995100800	91100	91100	91100	91100	0
8	20250307	183900	4995100800	91100	91100	91100	91100	0
9	20250307	183800	4995100800	91100	91100	91100	91100	0
10	20250307	183700	4995100800	91100	91100	91100	91100	0
11	20250307	183600	4995100800	91100	91100	91100	91100	0
12	20250307	183500	4995100800	91100	91100	91100	91100	0
13	20250307	183400	4995100800	91100	91100	91100	91100	0
14	20250307	183300	4995100800	91100	91100	91100	91100	0
15	20250307	183200	4995100800	91100	91100	91100	91100	0
16	20250307	183100	4995100800	91100	91100	91100	91100	0
17	20250307	183000	4995100800	91100	91100	91100	91100	0
18	20250307	182900	4995100800	91100	91100	91100	91100	0
19	20250307	182800	4995100800	91100	91100	91100	91100	0
20	20250307	182700	4995100800	91100	91100	91100	91100	0
21	20250307	182600	4995100800	91100	91100	91100	91100	0
22	20250307	182500	4995100800	91100	91100	91100	91100	0
23	20250307	182400	4995100800	91100	91100	91100	91100	0
24	20250307	182300	4995100800	91100	91100	91100	91100	0
25	20250307	182200	4995100800	91100	91100	91100	91100	0
26	20250307	182100	4995100800	91100	91100	91100	91100	0
27	20250307	182000	4995100800	91100	91100	91100	91100	0
28	20250307	181900	4995100800	91100	91100	91100	91100	0
29	20250307	181800	4995100800	91100	91100	91100	91100	0
30	20250307	181700	4995100800	91100	91100	91100	91100	0
31	20250307	181600	4995100800	91100	91100	91100	91100	0
32	20250307	181500	4995100800	91100	91100	91100	91100	1133
33	20250307	181400	4995100800	91100	91100	91100	91100	0
34	20250307	181300	4995100800	91100	91100	91100	91100	0
35	20250307	181200	4995100800	91100	91100	91100	91100	0
36	20250307	181100	4995100800	91100	91100	91100	91100	0
37	20250307	181000	4995100800	91100	91100	91100	91100	0
38	20250307	180900	4995100800	91100	91100	91100	91100	0
39	20250307	180800	4995100800	91100	91100	91100	91100	0
40	20250307	180700	4995100800	91100	91100	91100	91100	0
41	20250307	180600	4995100800	91100	91100	91100	91100	0
42	20250307	180500	4995100800	91100	91100	91100	91100	0
43	20250307	180400	4995100800	91100	91100	91100	91100	0
44	20250307	180300	4995100800	91100	91100	91100	91100	0
45	20250307	180200	4995100800	91100	91100	91100	91100	0
46	20250307	180100	4995100800	91100	91100	91100	91100	0
47	20250307	180000	4995100800	91100	91100	91100	91100	0
48	20250307	175900	4995100800	91100	91100	91100	91100	0
49	20250307	175800	4995100800	91100	91100	91100	91100	0
50	20250307	175700	4995100800	91100	91100	91100	91100	0
51	20250307	175600	4995100800	91100	91100	91100	91100	0
52	20250307	175500	4995100800	91100	91100	91100	91100	0
53	20250307	175400	4995100800	91100	91100	91100	91100	0
54	20250307	175300	4995100800	91100	91100	91100	91100	0
55	20250307	175200	4995100800	91100	91100	91100	91100	0
56	20250307	175100	4995100800	91100	91100	91100	91100	0
57	20250307	175000	4995100800	91100	91100	91100	91100	0
58	20250307	174900	4995100800	91100	91100	91100	91100	0
59	20250307	174800	4995100800	91100	91100	91100	91100	0
60	20250307	174700	4995100800	91100	91100	91100	91100	0
61	20250307	174600	4995100800	91100	91100	91100	91100	0
62	20250307	174500	4995100800	91100	91100	91100	91100	1133
63	20250307	174400	4995100800	91100	91100	91100	91100	0
64	20250307	174300	4995100800	91100	91100	91100	91100	0
65	20250307	174200	4995100800	91100	91100	91100	91100	0
66	20250307	174100	4995100800	91100	91100	91100	91100	0
67	20250307	174000	4995100800	91100	91100	91100	91100	0
68	20250307	173900	4995100800	91100	91100	91100	91100	0
69	20250307	173800	4995100800	91100	91100	91100	91100	0
70	20250307	173700	4995100800	91100	91100	91100	91100	0
71	20250307	173600	4995100800	91100	91100	91100	91100	0
72	20250307	173500	4995100800	91100	91100	91100	91100	0
73	20250307	173400	4995100800	91100	91100	91100	91100	0
74	20250307	173300	4995100800	91100	91100	91100	91100	0
75	20250307	173200	4995100800	91100	91100	91100	91100	0
76	20250307	173100	4995100800	91100	91100	91100	91100	0
77	20250307	173000	4995100800	91100	91100	91100	91100	0
78	20250307	172900	4995100800	91100	91100	91100	91100	0
79	20250307	172800	4995100800	91100	91100	91100	91100	0
80	20250307	172700	4995100800	91100	91100	91100	91100	0
81	20250307	172600	4995100800	91100	91100	91100	91100	0
82	20250307	172500	4995100800	91100	91100	91100	91100	0
83	20250307	172400	4995100800	91100	91100	91100	91100	0
84	20250307	172300	4995100800	91100	91100	91100	91100	0
85	20250307	172200	4995100800	91100	91100	91100	91100	0
86	20250307	172100	4995100800	91100	91100	91100	91100	0
87	20250307	172000	4995100800	91100	91100	91100	91100	0
88	20250307	171900	4995100800	91100	91100	91100	91100	0
89	20250307	171800	4995100800	91100	91100	91100	91100	0
90	20250307	171700	4995100800	91100	91100	91100	91100	0
91	20250307	171600	4995100800	91100	91100	91100	91100	0
92	20250307	171500	4995100800	91100	91100	91100	91100	1133
93	20250307	171400	4995100800	91100	91100	91100	91100	0
94	20250307	171300	4995100800	91100	91100	91100	91100	0
95	20250307	171200	4995100800	91100	91100	91100	91100	0
96	20250307	171100	4995100800	91100	91100	91100	91100	0
97	20250307	171000	4995100800	91100	91100	91100	91100	0
98	20250307	170900	4995100800	91100	91100	91100	91100	0
99	20250307	170800	4995100800	91100	91100	91100	91100	0
100	20250307	170700	4995100800	91100	91100	91100	91100	0
101	20250307	170600	4995100800	91100	91100	91100	91100	0
102	20250307	170500	4995100800	91100	91100	91100	91100	0
103	20250307	170400	4995100800	91100	91100	91100	91100	0
104	20250307	170300	4995100800	91100	91100	91100	91100	0
105	20250307	170200	4995100800	91100	91100	91100	91100	0
106	20250307	170100	4995100800	91100	91100	91100	91100	0
107	20250307	170000	4995100800	91100	91100	91100	91100	0
108	20250307	165900	4995100800	91100	91100	91100	91100	0
109	20250307	165800	4995100800	91100	91100	91100	91100	0
110	20250307	165700	4995100800	91100	91100	91100	91100	0
111	20250307	165600	4995100800	91100	91100	91100	91100	0
112	20250307	165500	4995100800	91100	91100	91100	91100	0
113	20250307	165400	4995100800	91100	91100	91100	91100	0
114	20250307	165300	4995100800	91100	91100	91100	91100	0
115	20250307	165200	4995100800	91100	91100	91100	91100	0
116	20250307	165100	4995100800	91100	91100	91100	91100	0
117	20250307	165000	4995100800	91100	91100	91100	91100	0
118	20250307	164900	4995100800	91100	91100	91100	91100	0
119	20250307	164800	4995100800	91100	91100	91100	91100	0
120	20250307	164700	4995100800	91100	91100	91100	91100	0
121	20250307	164600	4995100800	91100	91100	91100	91100	0
122	20250307	164500	4995100800	91100	91100	91100	91100	1133
123	20250307	164400	4995100800	91100	91100	91100	91100	0
124	20250307	164300	4995100800	91100	91100	91100	91100	0
125	20250307	164200	4995100800	91100	91100	91100	91100	0
126	20250307	164100	4995100800	91100	91100	91100	91100	0
127	20250307	164000	4995100800	91100	91100	91100	91100	0
128	20250307	163900	4995100800	91100	91100	91100	91100	0
129	20250307	163800	4995100800	91100	91100	91100	91100	0
130	20250307	163700	4995100800	91100	91100	91100	91100	0
131	20250307	163600	4995100800	91100	91100	91100	91100	0
132	20250307	163500	4995100800	91100	91100	91100	91100	0
133	20250307	163400	4995100800	91100	91100	91100	91100	0
134	20250307	163300	4995100800	91100	91100	91100	91100	0
135	20250307	163200	4995100800	91100	91100	91100	91100	0
136	20250307	163100	4995100800	91100	91100	91100	91100	0
137	20250307	163000	4995100800	91100	91100	91100	91100	0
138	20250307	162900	4995100800	91100	91100	91100	91100	0
139	20250307	162800	4995100800	91100	91100	91100	91100	0
140	20250307	162700	4995100800	91100	91100	91100	91100	0
141	20250307	162600	4995100800	91100	91100	91100	91100	0
142	20250307	162500	4995100800	91100	91100	91100	91100	0
143	20250307	162400	4995100800	91100	91100	91100	91100	0
144	20250307	162300	4995100800	91100	91100	91100	91100	0
145	20250307	162200	4995100800	91100	91100	91100	91100	0
146	20250307	162100	4995100800	91100	91100	91100	91100	0
147	20250307	162000	4995100800	91100	91100	91100	91100	0
148	20250307	161900	4995100800	91100	91100	91100	91100	0
149	20250307	161800	4995100800	91100	91100	91100	91100	0
150	20250307	161700	4995100800	91100	91100	91100	91100	0
151	20250307	161600	4995100800	91100	91100	91100	91100	0
152	20250307	161500	4995100800	91100	91100	91100	91100	1133
153	20250307	161400	4995100800	91100	91100	91100	91100	0
154	20250307	161300	4995100800	91100	91100	91100	91100	0
155	20250307	161200	4995100800	91100	91100	91100	91100	0
156	20250307	161100	4995100800	91100	91100	91100	91100	0
157	20250307	161000	4995100800	91100	91100	91100	91100	0
158	20250307	160900	4995100800	91100	91100	91100	91100	0
159	20250307	160800	4995100800	91100	91100	91100	91100	0
160	20250307	160700	4995100800	91100	91100	91100	91100	0
161	20250307	160600	4995100800	91100	91100	91100	91100	0
162	20250307	160500	4995100800	91100	91100	91100	91100	0
163	20250307	160400	4995100800	91100	91100	91100	91100	0
164	20250307	160300	4995100800	91100	91100	91100	91100	0
165	20250307	160200	4995100800	91100	91100	91100	91100	0
166	20250307	160100	4995100800	91100	91100	91100	91100	0
167	20250307	160000	4995100800	91100	91100	91100	91100	0
168	20250307	155900	4995100800	91100	91100	91100	91100	0
169	20250307	155800	4995100800	91100	91100	91100	91100	0
170	20250307	155700	4995100800	91100	91100	91100	91100	0
171	20250307	155600	4995100800	91100	91100	91100	91100	0
172	20250307	155500	4995100800	91100	91100	91100	91100	0
173	20250307	155400	4995100800	91100	91100	91100	91100	0
174	20250307	155300	4995100800	91100	91100	91100	91100	0
175	20250307	155200	4995100800	91100	91100	91100	91100	0
176	20250307	155100	4995100800	91100	91100	91100	91100	0
177	20250307	155000	4995100800	91100	91100	91100	91100	0
178	20250307	154900	4995100800	91100	91100	91100	91100	0
179	20250307	154800	4995100800	91100	91100	91100	91100	0
180	20250307	154700	4995100800	91100	91100	91100	91100	0
181	20250307	154600	4995100800	91100	91100	91100	91100	0
182	20250307	154500	4995100800	91100	91100	91100	91100	1133
183	20250307	154400	4995100800	91100	91100	91100	91100	0
184	20250307	154300	4995100800	91100	91100	91100	91100	0
185	20250307	154200	4995100800	91100	91100	91100	91100	0
186	20250307	154100	4995100800	91100	91100	91100	91100	0
187	20250307	154000	4995100800	91100	91100	91100	91100	0
188	20250307	153900	4995100800	91100	91100	91100	91100	0
189	20250307	153800	4995100800	91100	91100	91100	91100	0
190	20250307	153700	4995100800	91100	91100	91100	91100	0
191	20250307	153600	4995100800	91100	91100	91100	91100	0
192	20250307	153500	4995100800	91100	91100	91100	91100	0
193	20250307	153400	4995100800	91100	91100	91100	91100	0
194	20250307	153300	4995100800	91100	91100	91100	91100	0
195	20250307	153200	4995100800	91100	91100	91100	91100	0
196	20250307	153100	4995100800	91100	91100	91100	91100	0
197	20250307	153000	4995100800	91100	91100	91100	91100	1133
198	20250307	152900	4891884500	91000	91000	91000	91000	0
199	20250307	152800	4891884500	91000	91000	91000	91000	0
200	20250307	152700	4891884500	91000	91000	91000	91000	0
201	20250307	152600	4891884500	91000	91000	91000	91000	0
202	20250307	152500	4891884500	91000	91000	91000	91000	0
203	20250307	152400	4891884500	91000	91000	91000	91000	0
204	20250307	152300	4891884500	91000	91000	91000	91000	0
205	20250307	152200	4891884500	91000	91000	91000	91000	0
206	20250307	152100	4891884500	91000	91000	91000	91000	0
207	20250307	152000	4891884500	91000	91000	91000	91000	0
208	20250307	151900	4891884500	91000	91000	91000	90900	80
209	20250307	151800	4884605400	90900	90800	91000	90800	195
210	20250307	151700	4866895000	90800	90900	91000	90800	183
211	20250307	151600	4850259600	91000	91000	91000	91000	98
212	20250307	151500	4841341600	91000	90900	91000	90900	26
213	20250307	151400	4838976100	91100	91000	91100	91000	366
214	20250307	151300	4805666500	90800	90800	90800	90800	0
215	20250307	151200	4805666500	90800	90900	90900	90800	1000
216	20250307	151100	4714841900	91000	90800	91000	90800	59
217	20250307	151000	4709473500	90900	91000	91100	90900	703
218	20250307	150900	4645501400	91000	91000	91100	91000	71
219	20250307	150800	4639040300	91000	91200	91200	91000	343
220	20250307	150700	4607780500	91200	91100	91200	91100	42
221	20250307	150600	4603951600	91200	91100	91200	91100	71
222	20250307	150500	4597477600	91100	91100	91100	91100	21
223	20250307	150400	4595564500	91100	91100	91100	91100	59
224	20250307	150300	4590189600	91100	91100	91100	91100	2
225	20250307	150200	4590007400	91100	91100	91200	91100	32
226	20250307	150100	4587091800	91100	91200	91200	91100	254
227	20250307	150000	4563933800	91300	91300	91300	91200	39
228	20250307	145900	4560376700	91300	91200	91300	91200	214
229	20250307	145800	4540859700	91200	91200	91300	91200	91
230	20250307	145700	4532556900	91300	91200	91300	91200	49
231	20250307	145600	4528085900	91300	91200	91300	91100	109
232	20250307	145500	4518152500	91200	91100	91200	91100	93
233	20250307	145400	4509675200	91100	91000	91100	91000	63
234	20250307	145300	4503939300	91100	91100	91100	91000	80
235	20250307	145200	4496655800	91000	90900	91000	90900	63
236	20250307	145100	4490926300	91000	90900	91000	90800	40
237	20250307	145000	4487289300	90900	90800	91000	90800	279
238	20250307	144900	4461928300	90800	90900	91000	90700	229
239	20250307	144800	4441123300	90900	90800	91000	90800	100
240	20250307	144700	4432034200	90800	90600	90900	90600	96
241	20250307	144600	4423317700	90600	90700	90700	90600	47
242	20250307	144500	4419056400	90800	90600	90800	90500	75
243	20250307	144400	4412260200	90600	90600	90700	90600	267
244	20250307	144300	4388066300	90700	90800	90800	90400	1189
245	20250307	144200	4280352300	90800	90800	91000	90800	84
246	20250307	144100	4272716000	90800	90800	90900	90800	235
247	20250307	144000	4251377600	90800	90800	90800	90800	35
248	20250307	143900	4248199600	90800	90800	90900	90800	50
249	20250307	143800	4243657700	90800	90800	90900	90800	57
250	20250307	143700	4238481900	90800	90900	90900	90800	71
251	20250307	143600	4232028900	90900	90900	91000	90900	100
252	20250307	143500	4222936850	90900	91000	91000	90900	93
253	20250307	143400	4214482750	90900	90900	90900	90900	35
254	20250307	143300	4211301250	90900	90900	90900	90900	42
255	20250307	143200	4207483450	91000	91000	91000	90900	44
256	20250307	143100	4203481550	90900	90800	90900	90800	77
257	20250307	143000	4196483150	90800	90800	90900	90800	37
258	20250307	142900	4193123350	90800	90700	90800	90600	49
259	20250307	142800	4188676750	90800	90700	90900	90600	96
260	20250307	142700	4179970650	90600	90600	90600	90500	409
261	20250307	142600	4142942050	90600	90700	90800	90600	39
262	20250307	142500	4139405950	90600	90600	90600	90600	131
263	20250307	142400	4127537350	90700	90600	90700	90600	64
264	20250307	142300	4121736650	90600	90700	90700	90600	687
265	20250307	142200	4059476950	90800	90700	90800	90700	123
266	20250307	142100	4048316650	90700	90700	90700	90700	71
267	20250307	142000	4041876950	90700	90800	90800	90700	31
268	20250307	141900	4039064550	90800	90700	90900	90700	81
269	20250307	141800	4031715250	90700	90800	90800	90700	40
270	20250307	141700	4028086950	90800	90800	90800	90700	89
271	20250307	141600	4020007950	90800	90700	90800	90700	77
272	20250307	141500	4013020400	90700	90800	90800	90700	44
273	20250307	141400	4009029500	90800	90700	90800	90700	77
274	20250307	141300	4002042500	90800	90600	90800	90600	43
275	20250307	141200	3998141600	90700	90600	90700	90600	51
276	20250307	141100	3993520500	90700	90700	90700	90600	120
277	20250307	141000	3982647600	90700	90700	90800	90600	211
278	20250307	140900	3963513200	90700	90700	90800	90600	605
279	20250307	140800	3908653100	90900	90800	90900	90700	1003
280	20250307	140700	3817624700	90800	90900	90900	90800	104
281	20250307	140600	3808180100	90800	90900	90900	90800	1055
282	20250307	140500	3712352700	90900	91000	91000	90900	358
283	20250307	140400	3679809250	90900	91000	91100	90900	291
284	20250307	140300	3653329650	91000	91200	91200	91000	334
285	20250307	140200	3622931850	91200	91100	91200	91000	124
286	20250307	140100	3611634400	91100	91200	91200	91100	374
287	20250307	140000	3577558800	91200	91200	91300	91200	92
288	20250307	135900	3569166500	91200	91200	91200	91200	25
289	20250307	135800	3566886500	91200	91300	91400	91200	21
290	20250307	135700	3564970800	91400	91500	91500	91400	175
291	20250307	135600	3548975000	91500	91400	91500	91400	176
292	20250307	135500	3532876600	91400	91500	91500	91400	90
293	20250307	135400	3524650200	91400	91400	91400	91400	73
294	20250307	135300	3517978000	91400	91200	91400	91200	66
295	20250307	135200	3511950100	91200	91300	91300	91200	27
296	20250307	135100	3509485400	91200	91100	91200	91100	42
297	20250307	135000	3505657000	91200	91300	91400	91200	154
298	20250307	134900	3491607100	91300	91350	91400	91300	55
299	20250307	134800	3486585150	91300	91100	91400	91100	59
300	20250307	134700	3481200550	91400	91500	91500	91100	272
301	20250307	134600	3456387650	91300	91400	91700	91200	229
302	20250307	134500	3435471950	91300	91300	91500	91300	20
303	20250307	134400	3433644950	91300	91600	91600	91300	476
304	20250307	134300	3390170450	91600	91500	91600	91500	16
305	20250307	134200	3388705450	91500	91500	91600	91400	25
306	20250307	134100	3386419050	91500	91500	91650	91500	20
307	20250307	134000	3384588800	91500	91400	91800	91400	36
308	20250307	133900	3381292900	91400	91500	91500	91400	23
309	20250307	133800	3379190400	91400	91400	91500	91400	32
310	20250307	133700	3376265500	91400	91300	91500	91300	21
311	20250307	133600	3374345800	91300	91300	91400	91300	26
312	20250307	133500	3371971600	91300	91500	91500	91300	30
313	20250307	133400	3369231000	91300	91300	91500	91300	16
314	20250307	133300	3367768000	91400	91300	91500	91300	34
315	20250307	133200	3364660800	91300	91500	91500	91300	255
316	20250307	133100	3341369300	91500	91400	91500	91300	457
317	20250307	133000	3299555300	91300	91350	91500	91200	268
318	20250307	132900	3275080000	91300	91200	91400	91200	26
319	20250307	132800	3272706600	91200	91200	91300	91200	511
320	20250307	132700	3226102700	91300	91200	91400	91200	119
321	20250307	132600	3215244600	91200	91200	91200	91200	25
322	20250307	132500	3212964600	91200	91200	91200	91200	18
323	20250307	132400	3211323000	91100	91300	91400	91100	47
324	20250307	132300	3207034100	91100	91100	91300	91100	129
325	20250307	132200	3195264400	91200	91200	91200	91100	10
326	20250307	132100	3194353200	91100	91200	91200	91100	52
327	20250307	132000	3189612500	91100	91100	91200	91000	92
328	20250307	131900	3181232100	91000	90900	91000	90900	314
329	20250307	131800	3152666200	90900	90900	91000	90900	22
330	20250307	131700	3150665900	91000	90900	91000	90900	46
331	20250307	131600	3146482400	90900	91000	91100	90900	128
332	20250307	131500	3134825900	90900	91000	91000	90900	64
333	20250307	131400	3129004000	91100	90900	91100	90900	309
334	20250307	131300	3100912700	90900	90900	91000	90900	32
335	20250307	131200	3098003300	90900	91000	91000	90900	78
336	20250307	131100	3090905800	91000	91100	91100	91000	200
337	20250307	131000	3072691500	91200	91000	91200	91000	53
338	20250307	130900	3067862700	91000	91100	91100	91000	30
339	20250307	130800	3065131900	91200	91200	91200	91000	164
340	20250307	130700	3050191300	91200	91200	91200	91200	30
341	20250307	130600	3047455300	91200	91300	91300	91200	130
342	20250307	130500	3035597100	91300	91200	91300	91200	72
343	20250307	130400	3029025300	91200	91200	91300	91200	145
344	20250307	130300	3015795600	91200	91200	91300	91200	20
345	20250307	130200	3013971400	91200	91200	91300	91200	40
346	20250307	130100	3010321100	91200	91250	91300	91200	42
347	20250307	130000	3006488100	91300	91300	91300	91200	13
348	20250307	125900	3005301900	91300	91100	91300	91100	64
349	20250307	125800	2999464800	91100	91100	91200	91100	20
350	20250307	125700	2997642400	91200	91100	91200	91100	37
351	20250307	125600	2994269400	91100	91100	91200	91000	47
352	20250307	125500	2989987500	91100	91000	91100	90900	31
353	20250307	125400	2987166700	90900	90900	91000	90900	47
354	20250307	125300	2982890600	91000	90900	91000	90900	74
355	20250307	125200	2976161850	90900	91000	91000	90900	218
356	20250307	125100	2956326900	91100	91100	91100	90900	278
357	20250307	125000	2931028500	91000	91000	91100	91000	143
358	20250307	124900	2918013900	91000	91000	91100	91000	31
359	20250307	124800	2915191700	91000	91100	91100	91000	38
360	20250307	124700	2911730900	91100	91100	91200	91000	23
361	20250307	124600	2909637100	91100	91100	91200	91000	31
362	20250307	124500	2906812900	91100	91000	91200	91000	10
363	20250307	124400	2905901900	91100	91100	91100	91000	74
364	20250307	124300	2899165500	91100	91200	91200	91000	24
365	20250307	124200	2896979500	91100	91100	91200	91100	14
366	20250307	124100	2895703600	91100	91100	91200	91100	41
367	20250307	124000	2891966350	91100	91100	91200	91100	61
368	20250307	123900	2886407450	91200	91200	91300	91100	27
369	20250307	123800	2883945450	91200	91100	91300	91100	23
370	20250307	123700	2881848850	91200	91200	91300	91200	33
371	20250307	123600	2878839050	91200	91200	91300	91200	35
372	20250307	123500	2875645250	91300	91300	91300	91200	44
373	20250307	123400	2871628850	91200	91200	91500	91200	220
374	20250307	123300	2851564050	91100	91200	91500	91100	82
375	20250307	123200	2844091750	91100	91500	91500	91100	12
376	20250307	123100	2842996550	91500	91000	91600	91000	740
377	20250307	123000	2775279950	90900	91200	91200	90900	251
378	20250307	122900	2752458350	91500	91000	91500	91000	11
379	20250307	122800	2751456350	91000	91200	91500	91000	1028
380	20250307	122700	2657789650	91500	91200	91500	91200	123
381	20250307	122600	2646540750	91200	91200	91500	91200	10
382	20250307	122500	2645627950	91200	91100	91300	91100	483
383	20250307	122400	2601535950	91200	91100	91200	91100	36
384	20250307	122300	2598255150	91200	91200	91200	91100	16
385	20250307	122200	2596796750	91200	91500	91500	91100	826
386	20250307	122100	2521404850	91500	91400	91500	91300	52
387	20250307	122000	2516651750	91300	91300	91600	91300	17
388	20250307	121900	2515098550	91300	91500	91600	91300	27
389	20250307	121800	2512631950	91300	91300	91300	91200	62
390	20250307	121700	2506973350	91300	91200	91400	91200	85
391	20250307	121600	2499206250	91300	91300	91400	91300	38
392	20250307	121500	2495736450	91400	91400	91400	91200	94
393	20250307	121400	2487155550	91300	91400	91600	91300	19
394	20250307	121300	2485419150	91300	91300	91600	91300	31
395	20250307	121200	2482587650	91300	91500	91600	91300	43
396	20250307	121100	2478657350	91300	91000	91600	91000	56
397	20250307	121000	2473556850	91000	91700	91700	91000	1226
398	20250307	120900	2361887050	91700	91400	91800	91400	27
399	20250307	120800	2359415550	92000	91300	92000	91300	33
400	20250307	120700	2356388650	91200	91900	92000	91200	622
401	20250307	120600	2299555650	91500	91700	91900	91400	66
402	20250307	120500	2293503450	91900	91400	91900	91400	44
403	20250307	120400	2289468650	91400	91500	91600	91400	45
404	20250307	120300	2285353550	91500	91600	91600	91500	134
405	20250307	120200	2273091150	91500	91600	91600	91500	238
406	20250307	120100	2251291650	91600	91600	91700	91600	34
407	20250307	120000	2248174650	91700	91700	91900	91700	112
408	20250307	115900	2237903650	91900	91800	91900	91700	26
409	20250307	115800	2235516750	91800	91900	91900	91700	12
410	20250307	115700	2234415250	91900	91700	91900	91700	8
411	20250307	115600	2233681050	91700	91800	92000	91700	20
412	20250307	115500	2231844850	92000	92000	92200	91800	39
413	20250307	115400	2228256950	91800	91700	92100	91700	58
414	20250307	115300	2222928350	91700	91700	91800	91600	62
415	20250307	115200	2217244250	91700	91600	91800	91600	72
416	20250307	115100	2210637050	91700	91600	91700	91500	33
417	20250307	115000	2207615050	91700	91600	91700	91600	42
418	20250307	114900	2203765350	91600	91700	91700	91600	46
419	20250307	114800	2199549050	91700	91700	91800	91700	166
420	20250307	114700	2184326250	91800	91900	91900	91800	148
421	20250307	114600	2170738050	92000	92000	92100	91800	41
422	20250307	114500	2166963650	92100	91900	92100	91800	47
423	20250307	114400	2162641250	92000	91900	92000	91800	20
424	20250307	114300	2160804350	92000	91900	92000	91900	4
425	20250307	114200	2160436450	91800	91900	92000	91800	80
426	20250307	114100	2153086450	91800	91900	92000	91800	22
427	20250307	114000	2151066050	91800	91800	92000	91800	212
428	20250307	113900	2131604050	91800	91900	91900	91700	61
429	20250307	113800	2126000050	91800	91700	91800	91500	70
430	20250307	113700	2119584750	91500	91900	91900	91500	562
431	20250307	113600	2068139850	91700	92300	92300	91700	1058
432	20250307	113500	1970895350	92300	92200	92300	92200	23
433	20250307	113400	1968774250	92200	92400	92500	92200	70
434	20250307	113300	1962313150	92300	92400	92500	92300	25
435	20250307	113200	1960005150	92500	92200	92500	92200	37
436	20250307	113100	1956587150	92400	92200	92500	92200	14
437	20250307	113000	1955294650	92200	92300	92500	92200	24
438	20250307	112900	1953080350	92300	92400	92500	92300	43
439	20250307	112800	1949107350	92500	92800	92800	92500	45
440	20250307	112700	1944942650	92500	92600	92700	92500	8
441	20250307	112600	1944201950	92800	92500	92800	92500	15
442	20250307	112500	1942813750	92500	92700	92700	92500	54
443	20250307	112400	1937815950	92500	92500	92800	92500	118
444	20250307	112300	1926889050	92600	92600	92600	92500	36
445	20250307	112200	1923556750	92600	92600	92600	92500	9
446	20250307	112100	1922723650	92500	92500	92600	92500	6
447	20250307	112000	1922168450	92600	92600	92600	92500	237
448	20250307	111900	1900222350	92500	92400	92500	92400	20
449	20250307	111800	1898372550	92400	92400	92600	92400	21
450	20250307	111700	1896430150	92200	92400	92400	92200	1001
451	20250307	111600	1804087550	92100	92700	92900	92100	1253
452	20250307	111500	1688554950	92900	92700	92900	92700	6
453	20250307	111400	1687998150	92900	92700	92900	92700	41
454	20250307	111300	1684196850	92600	92600	92700	92500	121
455	20250307	111200	1672990750	92600	92800	92800	92600	124
456	20250307	111100	1661493950	92800	92800	92900	92800	6
457	20250307	111000	1660936750	92900	92800	92900	92700	6
458	20250307	110900	1660379650	92800	92700	92800	92700	51
459	20250307	110800	1655647050	92700	92800	92800	92700	6
460	20250307	110700	1655090450	92800	92800	92800	92700	186
461	20250307	110600	1637830750	93000	93000	93000	93000	68
462	20250307	110500	1631506750	92800	92900	92900	92700	14
463	20250307	110400	1630207450	92800	92800	93000	92800	8
464	20250307	110300	1629463850	92700	92600	92900	92600	31
465	20250307	110200	1626591150	92700	92700	92700	92600	7
466	20250307	110100	1625942450	92400	92100	92700	92100	37
467	20250307	110000	1622518850	92200	92400	92500	92100	242
468	20250307	105900	1600189850	92600	92400	92600	92300	54
469	20250307	105800	1595202250	92500	92400	92600	92400	6
470	20250307	105700	1594647050	92600	92400	92600	92400	23
471	20250307	105600	1592521050	92600	92700	92700	92400	61
472	20250307	105500	1586872150	92600	92500	92600	92400	186
473	20250307	105400	1569673250	92500	92500	92500	92400	31
474	20250307	105300	1566805850	92500	92500	92500	92500	30
475	20250307	105200	1564030850	92400	92400	92400	92300	157
476	20250307	105100	1549525650	92500	93000	93000	92400	175
477	20250307	105000	1533334250	92500	92600	93100	92500	126
478	20250307	104900	1521655250	92800	92900	92900	92700	18
479	20250307	104800	1519985850	93100	92600	93100	92600	77
480	20250307	104700	1512854050	92700	93000	93000	92700	82
481	20250307	104600	1505246450	93000	92800	93000	92800	6
482	20250307	104500	1504688850	92800	92800	93000	92800	23
483	20250307	104400	1502553850	92800	92600	92900	92600	13
484	20250307	104300	1501347550	92800	92800	92800	92700	28
485	20250307	104200	1498749250	92600	92800	92800	92600	12
486	20250307	104100	1497636050	92800	92800	92800	92600	21
487	20250307	104000	1495687450	92800	92600	92800	92600	31
488	20250307	103900	1492811050	92500	92500	92600	92500	7
489	20250307	103800	1492163150	92500	92400	92500	92300	93
490	20250307	103700	1483561050	92400	92400	92500	92300	168
491	20250307	103600	1468037350	92400	92300	92400	92300	14
492	20250307	103500	1466744150	92400	92400	92400	92200	105
493	20250307	103400	1457046650	92400	92600	92600	92400	111
494	20250307	103300	1446777850	92600	92800	92800	92600	123
495	20250307	103200	1435386050	92800	92900	93000	92800	93
496	20250307	103100	1426750950	92900	93000	93100	92900	6
497	20250307	103000	1426192950	93100	92800	93100	92800	26
498	20250307	102900	1423773250	92600	92900	93100	92600	111
499	20250307	102800	1413476450	93100	92900	93100	92900	3
500	20250307	102700	1413197350	93000	92700	93000	92700	56
501	20250307	102600	1408001350	92700	93000	93000	92700	195
502	20250307	102500	1389885550	93100	93100	93200	93100	183
503	20250307	102400	1372847950	93100	93000	93100	93000	38
504	20250307	102300	1369311150	92900	92800	93000	92800	38
505	20250307	102200	1365777550	92800	93000	93000	92800	116
506	20250307	102100	1355006650	93000	92900	93000	92900	116
507	20250307	102000	1344218950	93000	93200	93200	93000	79
508	20250307	101900	1336871550	93100	93100	93200	93100	58
509	20250307	101800	1331471350	93100	93100	93200	93100	14
510	20250307	101700	1330167450	93200	93200	93200	93000	158
511	20250307	101600	1315453250	93200	93200	93300	93200	34
512	20250307	101500	1312283150	93200	93200	93300	93200	27
513	20250307	101400	1309764650	93300	93300	93300	93200	24
514	20250307	101300	1307525550	93300	93300	93300	93200	31
515	20250307	101200	1304633450	93300	93300	93300	93200	39
516	20250307	101100	1300994850	93200	93200	93300	93200	205
517	20250307	101000	1281886050	93200	93300	93300	93100	150
518	20250307	100900	1267904350	93300	93400	93400	93200	26
519	20250307	100800	1265478650	93300	93400	93500	93300	28
520	20250307	100700	1262861950	93400	93500	93500	93400	89
521	20250307	100600	1254545050	93500	93300	93500	93300	47
522	20250307	100500	1250150850	93500	93400	93500	93300	48
523	20250307	100400	1245665450	93300	93200	93300	93200	31
524	20250307	100300	1242774250	93200	93400	93500	93200	75
525	20250307	100200	1235772950	93400	93300	93500	93300	8
526	20250307	100100	1235026050	93500	93400	93500	93300	28
527	20250307	100000	1232408650	93300	93300	93400	93300	31
528	20250307	095900	1229514250	93300	93300	93300	93200	49
529	20250307	095800	1224942650	93400	93300	93400	93300	19
530	20250307	095700	1223168350	93400	93400	93400	93300	34
531	20250307	095600	1219993250	93400	93300	93400	93300	30
532	20250307	095500	1217192450	93300	93400	93400	93300	4
533	20250307	095400	1216818950	93200	93600	93600	93200	102
534	20250307	095300	1207286750	93700	93500	93700	93500	11
535	20250307	095200	1206257250	93400	93000	93400	93000	635
536	20250307	095100	1146967950	93300	93100	93300	93000	244
537	20250307	095000	1124263650	93200	93200	93200	93100	68
538	20250307	094900	1117926150	93200	93200	93400	93200	86
539	20250307	094800	1109907050	93400	93400	93400	93200	32
540	20250307	094700	1106919050	93400	93600	93600	93200	177
541	20250307	094600	1090382350	93600	93800	93900	93600	56
542	20250307	094500	1085132250	93900	93900	94000	93900	140
543	20250307	094400	1071984450	94000	93900	94000	93900	66
544	20250307	094300	1065782450	94000	94000	94000	93900	534
545	20250307	094200	1015636650	93900	93600	93900	93600	152
546	20250307	094100	1001365150	93600	93500	93800	93500	285
547	20250307	094000	974638750	93700	93500	93700	93500	8
548	20250307	093900	973889550	93400	93600	93700	93400	606
549	20250307	093800	917130950	93300	93400	93500	93300	131
550	20250307	093700	904892850	93400	93500	93500	93200	130
551	20250307	093600	892770750	93500	93400	93600	93400	108
552	20250307	093500	882674350	93300	93450	93500	93300	127
553	20250307	093400	870816500	93500	93700	93700	93500	187
554	20250307	093300	853312650	93700	93600	93800	93600	92
555	20250307	093200	844686250	93800	93700	93800	93700	114
556	20250307	093100	833995750	93800	93400	93800	93400	227
557	20250307	093000	812713050	93500	93300	93500	93300	175
558	20250307	092900	796354850	93400	93300	93400	93300	110
559	20250307	092800	786089650	93300	92800	93300	92800	449
560	20250307	092700	744311250	92800	93000	93000	92800	47
561	20250307	092600	739944350	93100	93100	93100	93000	253
562	20250307	092500	716391850	93000	92900	93000	92900	207
563	20250307	092400	697143050	92900	92900	92900	92800	145
564	20250307	092300	683674750	92900	92500	92900	92500	123
565	20250307	092200	672278950	92500	92500	92500	92400	29
566	20250307	092100	669596750	92500	92500	92500	92200	52
567	20250307	092000	664789650	92500	92700	92800	92500	252
568	20250307	091900	641414250	92700	92300	92800	92300	14
569	20250307	091800	640116950	92300	92200	92300	92100	424
570	20250307	091700	601027350	92200	92100	92200	92000	25
571	20250307	091600	598725750	92200	92200	92200	92100	264
572	20250307	091500	574390150	92200	92200	92200	92200	47
573	20250307	091400	570056750	92200	92100	92200	92100	60
574	20250307	091300	564526250	91900	91900	92000	91700	516
575	20250307	091200	517134600	91900	91700	91900	91700	18
576	20250307	091100	515480800	91600	91800	91900	91600	25
577	20250307	091000	513184300	91600	92000	92000	91400	186
578	20250307	090900	496155200	91600	92000	92000	91400	99
579	20250307	090800	487102000	92000	91400	92000	91400	192
580	20250307	090700	469534900	91400	91000	91400	90800	259
581	20250307	090600	445943200	91000	90800	91000	90800	436
582	20250307	090500	406308700	90800	91400	91400	90800	1007
583	20250307	090400	314601900	91500	91400	91500	91200	93
584	20250307	090300	306112200	91200	91300	91800	91100	874
585	20250307	090200	226357800	91300	91400	91800	91200	472
586	20250307	090100	183197800	91500	92300	92300	91100	716
587	20250307	090000	117503300	92000	93300	93300	91800	1265