KissMeData/005180/min/candle-20250321.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250321	184500	9339955900	98200	98200	98200	98200	3491
3	20250321	184400	9339955900	98200	98200	98200	98200	0
4	20250321	184300	9339955900	98200	98200	98200	98200	0
5	20250321	184200	9339955900	98200	98200	98200	98200	0
6	20250321	184100	9339955900	98200	98200	98200	98200	0
7	20250321	184000	9339955900	98200	98200	98200	98200	0
8	20250321	183900	9339955900	98200	98200	98200	98200	0
9	20250321	183800	9339955900	98200	98200	98200	98200	0
10	20250321	183700	9339955900	98200	98200	98200	98200	0
11	20250321	183600	9339955900	98200	98200	98200	98200	0
12	20250321	183500	9339955900	98200	98200	98200	98200	0
13	20250321	183400	9339955900	98200	98200	98200	98200	0
14	20250321	183300	9339955900	98200	98200	98200	98200	0
15	20250321	183200	9339955900	98200	98200	98200	98200	0
16	20250321	183100	9339955900	98200	98200	98200	98200	0
17	20250321	183000	9339955900	98200	98200	98200	98200	0
18	20250321	182900	9339955900	98200	98200	98200	98200	0
19	20250321	182800	9339955900	98200	98200	98200	98200	0
20	20250321	182700	9339955900	98200	98200	98200	98200	0
21	20250321	182600	9339955900	98200	98200	98200	98200	0
22	20250321	182500	9339955900	98200	98200	98200	98200	0
23	20250321	182400	9339955900	98200	98200	98200	98200	0
24	20250321	182300	9339955900	98200	98200	98200	98200	0
25	20250321	182200	9339955900	98200	98200	98200	98200	0
26	20250321	182100	9339955900	98200	98200	98200	98200	0
27	20250321	182000	9339955900	98200	98200	98200	98200	0
28	20250321	181900	9339955900	98200	98200	98200	98200	0
29	20250321	181800	9339955900	98200	98200	98200	98200	0
30	20250321	181700	9339955900	98200	98200	98200	98200	0
31	20250321	181600	9339955900	98200	98200	98200	98200	0
32	20250321	181500	9339955900	98200	98200	98200	98200	3491
33	20250321	181400	9339955900	98200	98200	98200	98200	0
34	20250321	181300	9339955900	98200	98200	98200	98200	0
35	20250321	181200	9339955900	98200	98200	98200	98200	0
36	20250321	181100	9339955900	98200	98200	98200	98200	0
37	20250321	181000	9339955900	98200	98200	98200	98200	0
38	20250321	180900	9339955900	98200	98200	98200	98200	0
39	20250321	180800	9339955900	98200	98200	98200	98200	0
40	20250321	180700	9339955900	98200	98200	98200	98200	0
41	20250321	180600	9339955900	98200	98200	98200	98200	0
42	20250321	180500	9339955900	98200	98200	98200	98200	0
43	20250321	180400	9339955900	98200	98200	98200	98200	0
44	20250321	180300	9339955900	98200	98200	98200	98200	0
45	20250321	180200	9339955900	98200	98200	98200	98200	0
46	20250321	180100	9339955900	98200	98200	98200	98200	0
47	20250321	180000	9339955900	98200	98200	98200	98200	0
48	20250321	175900	9339955900	98200	98200	98200	98200	0
49	20250321	175800	9339955900	98200	98200	98200	98200	0
50	20250321	175700	9339955900	98200	98200	98200	98200	0
51	20250321	175600	9339955900	98200	98200	98200	98200	0
52	20250321	175500	9339955900	98200	98200	98200	98200	0
53	20250321	175400	9339955900	98200	98200	98200	98200	0
54	20250321	175300	9339955900	98200	98200	98200	98200	0
55	20250321	175200	9339955900	98200	98200	98200	98200	0
56	20250321	175100	9339955900	98200	98200	98200	98200	0
57	20250321	175000	9339955900	98200	98200	98200	98200	0
58	20250321	174900	9339955900	98200	98200	98200	98200	0
59	20250321	174800	9339955900	98200	98200	98200	98200	0
60	20250321	174700	9339955900	98200	98200	98200	98200	0
61	20250321	174600	9339955900	98200	98200	98200	98200	0
62	20250321	174500	9339955900	98200	98200	98200	98200	3491
63	20250321	174400	9339955900	98200	98200	98200	98200	0
64	20250321	174300	9339955900	98200	98200	98200	98200	0
65	20250321	174200	9339955900	98200	98200	98200	98200	0
66	20250321	174100	9339955900	98200	98200	98200	98200	0
67	20250321	174000	9339955900	98200	98200	98200	98200	0
68	20250321	173900	9339955900	98200	98200	98200	98200	0
69	20250321	173800	9339955900	98200	98200	98200	98200	0
70	20250321	173700	9339955900	98200	98200	98200	98200	0
71	20250321	173600	9339955900	98200	98200	98200	98200	0
72	20250321	173500	9339955900	98200	98200	98200	98200	0
73	20250321	173400	9339955900	98200	98200	98200	98200	0
74	20250321	173300	9339955900	98200	98200	98200	98200	0
75	20250321	173200	9339955900	98200	98200	98200	98200	0
76	20250321	173100	9339955900	98200	98200	98200	98200	0
77	20250321	173000	9339955900	98200	98200	98200	98200	0
78	20250321	172900	9339955900	98200	98200	98200	98200	0
79	20250321	172800	9339955900	98200	98200	98200	98200	0
80	20250321	172700	9339955900	98200	98200	98200	98200	0
81	20250321	172600	9339955900	98200	98200	98200	98200	0
82	20250321	172500	9339955900	98200	98200	98200	98200	0
83	20250321	172400	9339955900	98200	98200	98200	98200	0
84	20250321	172300	9339955900	98200	98200	98200	98200	0
85	20250321	172200	9339955900	98200	98200	98200	98200	0
86	20250321	172100	9339955900	98200	98200	98200	98200	0
87	20250321	172000	9339955900	98200	98200	98200	98200	0
88	20250321	171900	9339955900	98200	98200	98200	98200	0
89	20250321	171800	9339955900	98200	98200	98200	98200	0
90	20250321	171700	9339955900	98200	98200	98200	98200	0
91	20250321	171600	9339955900	98200	98200	98200	98200	0
92	20250321	171500	9339955900	98200	98200	98200	98200	3491
93	20250321	171400	9339955900	98200	98200	98200	98200	0
94	20250321	171300	9339955900	98200	98200	98200	98200	0
95	20250321	171200	9339955900	98200	98200	98200	98200	0
96	20250321	171100	9339955900	98200	98200	98200	98200	0
97	20250321	171000	9339955900	98200	98200	98200	98200	0
98	20250321	170900	9339955900	98200	98200	98200	98200	0
99	20250321	170800	9339955900	98200	98200	98200	98200	0
100	20250321	170700	9339955900	98200	98200	98200	98200	0
101	20250321	170600	9339955900	98200	98200	98200	98200	0
102	20250321	170500	9339955900	98200	98200	98200	98200	0
103	20250321	170400	9339955900	98200	98200	98200	98200	0
104	20250321	170300	9339955900	98200	98200	98200	98200	0
105	20250321	170200	9339955900	98200	98200	98200	98200	0
106	20250321	170100	9339955900	98200	98200	98200	98200	0
107	20250321	170000	9339955900	98200	98200	98200	98200	0
108	20250321	165900	9339955900	98200	98200	98200	98200	0
109	20250321	165800	9339955900	98200	98200	98200	98200	0
110	20250321	165700	9339955900	98200	98200	98200	98200	0
111	20250321	165600	9339955900	98200	98200	98200	98200	0
112	20250321	165500	9339955900	98200	98200	98200	98200	0
113	20250321	165400	9339955900	98200	98200	98200	98200	0
114	20250321	165300	9339955900	98200	98200	98200	98200	0
115	20250321	165200	9339955900	98200	98200	98200	98200	0
116	20250321	165100	9339955900	98200	98200	98200	98200	0
117	20250321	165000	9339955900	98200	98200	98200	98200	0
118	20250321	164900	9339955900	98200	98200	98200	98200	0
119	20250321	164800	9339955900	98200	98200	98200	98200	0
120	20250321	164700	9339955900	98200	98200	98200	98200	0
121	20250321	164600	9339955900	98200	98200	98200	98200	0
122	20250321	164500	9339955900	98200	98200	98200	98200	3491
123	20250321	164400	9339955900	98200	98200	98200	98200	0
124	20250321	164300	9339955900	98200	98200	98200	98200	0
125	20250321	164200	9339955900	98200	98200	98200	98200	0
126	20250321	164100	9339955900	98200	98200	98200	98200	0
127	20250321	164000	9339955900	98200	98200	98200	98200	0
128	20250321	163900	9339955900	98200	98200	98200	98200	0
129	20250321	163800	9339955900	98200	98200	98200	98200	0
130	20250321	163700	9339955900	98200	98200	98200	98200	0
131	20250321	163600	9339955900	98200	98200	98200	98200	0
132	20250321	163500	9339955900	98200	98200	98200	98200	0
133	20250321	163400	9339955900	98200	98200	98200	98200	0
134	20250321	163300	9339955900	98200	98200	98200	98200	0
135	20250321	163200	9339955900	98200	98200	98200	98200	0
136	20250321	163100	9339955900	98200	98200	98200	98200	0
137	20250321	163000	9339955900	98200	98200	98200	98200	0
138	20250321	162900	9339955900	98200	98200	98200	98200	0
139	20250321	162800	9339955900	98200	98200	98200	98200	0
140	20250321	162700	9339955900	98200	98200	98200	98200	0
141	20250321	162600	9339955900	98200	98200	98200	98200	0
142	20250321	162500	9339955900	98200	98200	98200	98200	0
143	20250321	162400	9339955900	98200	98200	98200	98200	0
144	20250321	162300	9339955900	98200	98200	98200	98200	0
145	20250321	162200	9339955900	98200	98200	98200	98200	0
146	20250321	162100	9339955900	98200	98200	98200	98200	0
147	20250321	162000	9339955900	98200	98200	98200	98200	0
148	20250321	161900	9339955900	98200	98200	98200	98200	0
149	20250321	161800	9339955900	98200	98200	98200	98200	0
150	20250321	161700	9339955900	98200	98200	98200	98200	0
151	20250321	161600	9339955900	98200	98200	98200	98200	0
152	20250321	161500	9339955900	98200	98200	98200	98200	3491
153	20250321	161400	9339955900	98200	98200	98200	98200	0
154	20250321	161300	9339955900	98200	98200	98200	98200	0
155	20250321	161200	9339955900	98200	98200	98200	98200	0
156	20250321	161100	9339955900	98200	98200	98200	98200	0
157	20250321	161000	9339955900	98200	98200	98200	98200	0
158	20250321	160900	9339955900	98200	98200	98200	98200	0
159	20250321	160800	9339955900	98200	98200	98200	98200	0
160	20250321	160700	9339955900	98200	98200	98200	98200	0
161	20250321	160600	9339955900	98200	98200	98200	98200	0
162	20250321	160500	9339955900	98200	98200	98200	98200	0
163	20250321	160400	9339955900	98200	98200	98200	98200	0
164	20250321	160300	9339955900	98200	98200	98200	98200	0
165	20250321	160200	9339955900	98200	98200	98200	98200	0
166	20250321	160100	9339955900	98200	98200	98200	98200	0
167	20250321	160000	9339955900	98200	98200	98200	98200	0
168	20250321	155900	9339955900	98200	98200	98200	98200	0
169	20250321	155800	9339955900	98200	98200	98200	98200	0
170	20250321	155700	9339955900	98200	98200	98200	98200	0
171	20250321	155600	9339955900	98200	98200	98200	98200	0
172	20250321	155500	9339955900	98200	98200	98200	98200	0
173	20250321	155400	9339955900	98200	98200	98200	98200	0
174	20250321	155300	9339955900	98200	98200	98200	98200	0
175	20250321	155200	9339955900	98200	98200	98200	98200	0
176	20250321	155100	9339955900	98200	98200	98200	98200	0
177	20250321	155000	9339955900	98200	98200	98200	98200	0
178	20250321	154900	9339955900	98200	98200	98200	98200	0
179	20250321	154800	9339955900	98200	98200	98200	98200	0
180	20250321	154700	9339955900	98200	98200	98200	98200	0
181	20250321	154600	9339955900	98200	98200	98200	98200	0
182	20250321	154500	9339955900	98200	98200	98200	98200	3491
183	20250321	154400	9339955900	98200	98200	98200	98200	0
184	20250321	154300	9339955900	98200	98200	98200	98200	0
185	20250321	154200	9339955900	98200	98200	98200	98200	0
186	20250321	154100	9339955900	98200	98200	98200	98200	0
187	20250321	154000	9339955900	98200	98200	98200	98200	0
188	20250321	153900	9339955900	98200	98200	98200	98200	0
189	20250321	153800	9339955900	98200	98200	98200	98200	0
190	20250321	153700	9339955900	98200	98200	98200	98200	0
191	20250321	153600	9339955900	98200	98200	98200	98200	0
192	20250321	153500	9339955900	98200	98200	98200	98200	0
193	20250321	153400	9339955900	98200	98200	98200	98200	0
194	20250321	153300	9339955900	98200	98200	98200	98200	0
195	20250321	153200	9339955900	98200	98200	98200	98200	0
196	20250321	153100	9339955900	98200	98200	98200	98200	0
197	20250321	153000	9339955900	98200	98200	98200	98200	3491
198	20250321	152900	8997139700	98000	98000	98000	98000	0
199	20250321	152800	8997139700	98000	98000	98000	98000	0
200	20250321	152700	8997139700	98000	98000	98000	98000	0
201	20250321	152600	8997139700	98000	98000	98000	98000	0
202	20250321	152500	8997139700	98000	98000	98000	98000	0
203	20250321	152400	8997139700	98000	98000	98000	98000	0
204	20250321	152300	8997139700	98000	98000	98000	98000	0
205	20250321	152200	8997139700	98000	98000	98000	98000	0
206	20250321	152100	8997139700	98000	98000	98000	98000	0
207	20250321	152000	8997139700	98000	98000	98000	98000	0
208	20250321	151900	8997139700	98000	98000	98100	97700	455
209	20250321	151800	8952597000	98000	97900	98100	97900	95
210	20250321	151700	8943278800	98100	97900	98100	97900	246
211	20250321	151600	8919164400	98000	98200	98200	98000	951
212	20250321	151500	8825960600	98100	98000	98100	98000	788
213	20250321	151400	8748706600	97900	97800	98000	97800	229
214	20250321	151300	8726273900	97800	97800	98000	97700	604
215	20250321	151200	8667158700	97800	97800	97900	97800	113
216	20250321	151100	8656101000	97800	97900	97950	97800	140
217	20250321	151000	8642393100	97900	97900	97900	97850	388
218	20250321	150900	8604409100	97850	97700	97900	97700	101
219	20250321	150800	8594528000	97700	97600	97900	97600	542
220	20250321	150700	8541619600	97600	97700	97700	97600	222
221	20250321	150600	8519932800	97700	97700	97800	97700	329
222	20250321	150500	8487780200	97700	97800	97800	97700	227
223	20250321	150400	8465596300	97800	97800	97900	97700	143
224	20250321	150300	8451612200	97700	97700	97900	97700	132
225	20250321	150200	8438700100	97800	97900	97900	97800	183
226	20250321	150100	8420796300	97900	97800	98000	97800	208
227	20250321	150000	8400440700	97700	97900	98000	97700	249
228	20250321	145900	8376087300	97900	97800	97900	97800	188
229	20250321	145800	8357696200	97900	97700	97900	97700	119
230	20250321	145700	8346057200	97700	97900	98000	97500	517
231	20250321	145600	8295499000	97900	98000	98000	97800	216
232	20250321	145500	8274352500	97900	97900	97900	97700	355
233	20250321	145400	8239599700	97900	97800	97900	97700	231
234	20250321	145300	8216999400	97800	97700	97900	97500	124
235	20250321	145200	8204881900	97700	97800	97900	97700	78
236	20250321	145100	8197251100	97800	97600	98000	97500	532
237	20250321	145000	8145227000	97600	97700	97800	97600	137
238	20250321	144900	8131836700	97700	97750	97800	97600	142
239	20250321	144800	8117956100	97700	97650	97700	97650	144
240	20250321	144700	8103890400	97700	97600	97700	97500	119
241	20250321	144600	8092277000	97600	97600	97700	97500	123
242	20250321	144500	8080271200	97500	97800	97800	97500	219
243	20250321	144400	8058895200	97700	97600	97800	97500	88
244	20250321	144300	8050306600	97600	97700	97800	97600	124
245	20250321	144200	8038193000	97700	97700	97800	97600	114
246	20250321	144100	8027054400	97700	97700	97800	97600	105
247	20250321	144000	8016797000	97800	97800	98000	97700	104
248	20250321	143900	8006622700	97800	97800	98000	97800	118
249	20250321	143800	7995078200	97700	97800	97800	97600	114
250	20250321	143700	7983937100	97900	97900	97900	97600	118
251	20250321	143600	7972401000	97900	97700	97900	97600	328
252	20250321	143500	7940328000	97700	97700	97700	97500	159
253	20250321	143400	7924804400	97600	97700	97700	97600	49
254	20250321	143300	7920018800	97600	97600	97700	97500	172
255	20250321	143200	7903222800	97600	97400	97600	97400	158
256	20250321	143100	7887815000	97400	97400	97500	97400	132
257	20250321	143000	7874955200	97400	97500	97600	97400	179
258	20250321	142900	7857502100	97600	97500	97600	97400	113
259	20250321	142800	7846483700	97500	97600	97600	97500	108
260	20250321	142700	7835945700	97400	97600	97700	97400	183
261	20250321	142600	7818095500	97600	97700	97700	97600	67
262	20250321	142500	7811555800	97600	97500	97700	97400	111
263	20250321	142400	7800734900	97600	97600	97800	97400	103
264	20250321	142300	7790685800	97600	97800	97800	97600	101
265	20250321	142200	7780818900	97900	97800	97900	97500	143
266	20250321	142100	7766852900	97700	97600	97800	97500	174
267	20250321	142000	7749860650	97600	97600	97700	97500	114
268	20250321	141900	7738736550	97500	97500	97600	97400	172
269	20250321	141800	7721970550	97500	97400	97500	97300	227
270	20250321	141700	7699856950	97300	97400	97400	97200	672
271	20250321	141600	7634442150	97400	97500	97500	97300	765
272	20250321	141500	7559920150	97500	97400	97500	97300	628
273	20250321	141400	7498754550	97400	97400	97500	97300	1322
274	20250321	141300	7369997550	97500	97500	97500	97200	1768
275	20250321	141200	7197840450	97500	97600	97600	97500	211
276	20250321	141100	7177257450	97600	97600	97700	97600	68
277	20250321	141000	7170616850	97600	97700	97700	97500	326
278	20250321	140900	7138784150	97800	98000	98000	97800	376
279	20250321	140800	7101972350	97900	98000	98000	97900	141
280	20250321	140700	7088161650	98000	98000	98000	98000	62
281	20250321	140600	7082085650	98000	98000	98000	98000	89
282	20250321	140500	7073363650	98000	98000	98000	97900	169
283	20250321	140400	7056805650	98000	97950	98000	97900	59
284	20250321	140300	7051024350	97900	98000	98000	97900	75
285	20250321	140200	7043675150	97900	97900	98000	97700	59
286	20250321	140100	7037901850	97900	97800	97900	97700	270
287	20250321	140000	7011472750	97800	97800	97800	97800	75
288	20250321	135900	7004137750	97800	97900	97900	97800	162
289	20250321	135800	6988293650	97900	97900	97900	97800	8
290	20250321	135700	6987510550	97900	97800	97900	97800	40
291	20250321	135600	6983596050	97800	97800	97800	97700	319
292	20250321	135500	6952407450	97800	97800	97800	97800	7
293	20250321	135400	6951722850	97800	97800	97800	97700	77
294	20250321	135300	6944193750	97700	97700	97800	97700	51
295	20250321	135200	6939210550	97600	97700	97700	97600	62
296	20250321	135100	6933153450	97700	97600	97700	97600	74
297	20250321	135000	6925930350	97600	97600	97600	97600	31
298	20250321	134900	6922904750	97600	97500	97600	97200	1010
299	20250321	134800	6824545750	97500	97700	97800	97500	208
300	20250321	134700	6804233850	97700	97700	97800	97700	123
301	20250321	134600	6792207850	97700	97800	97800	97700	16
302	20250321	134500	6790644050	97800	97800	97800	97700	69
303	20250321	134400	6783897550	97700	97800	97800	97700	86
304	20250321	134300	6775494650	97700	97700	97700	97700	1
305	20250321	134200	6775396950	97800	97700	97800	97600	216
306	20250321	134100	6754298950	97600	97600	97700	97600	53
307	20250321	134000	6749126050	97700	97700	97700	97600	70
308	20250321	133900	6742292350	97700	97600	97700	97600	86
309	20250321	133800	6733890350	97700	97700	97700	97600	88
310	20250321	133700	6725293750	97700	97800	97800	97700	37
311	20250321	133600	6721675350	97800	97700	97800	97600	40
312	20250321	133500	6717768250	97700	97700	97700	97600	72
313	20250321	133400	6710735150	97600	97600	97700	97600	57
314	20250321	133300	6705168850	97700	97800	97800	97700	8
315	20250321	133200	6704386950	97800	97800	97800	97500	30
316	20250321	133100	6701453750	97500	97700	97800	97500	416
317	20250321	133000	6660867250	97700	97800	97800	97700	57
318	20250321	132900	6655294950	97800	97900	98000	97800	145
319	20250321	132800	6641094650	98000	98100	98100	98000	10
320	20250321	132700	6640114150	98000	98100	98100	98000	78
321	20250321	132600	6632467850	98100	98000	98100	98000	36
322	20250321	132500	6628936350	98000	98100	98100	98000	85
323	20250321	132400	6620600250	98100	98200	98200	98100	237
324	20250321	132300	6597345350	98200	97900	98200	97900	761
325	20250321	132200	6522692150	97900	98000	98000	97900	88
326	20250321	132100	6514069450	97900	97900	97900	97800	137
327	20250321	132000	6500660650	97800	97800	98000	97700	169
328	20250321	131900	6484124450	97900	98000	98000	97900	93
329	20250321	131800	6475018050	98000	97900	98000	97900	56
330	20250321	131700	6469530650	98000	98000	98100	97950	230
331	20250321	131600	6446990350	98000	98000	98100	98000	71
332	20250321	131500	6440026050	98000	98100	98200	97900	212
333	20250321	131400	6419239350	98200	98100	98200	98100	153
334	20250321	131300	6404225750	98100	97300	98100	97300	9386
335	20250321	131200	5488190350	97300	97200	97400	97100	1041
336	20250321	131100	5386948050	97100	97000	97200	97000	580
337	20250321	131000	5330658050	97000	96900	97000	96600	205
338	20250321	130900	5310774350	97000	97000	97000	97000	1
339	20250321	130800	5310677350	96500	96500	96900	96400	660
340	20250321	130700	5246881150	96500	96400	96500	96400	15
341	20250321	130600	5245434650	96400	96600	96600	96400	373
342	20250321	130500	5209404950	96600	96600	96600	96600	25
343	20250321	130400	5206989950	96500	96500	96600	96500	148
344	20250321	130300	5192699950	96400	96400	96400	96300	123
345	20250321	130200	5180842850	96400	96400	96400	96400	27
346	20250321	130100	5178240050	96300	96300	96400	96300	18
347	20250321	130000	5176506150	96400	96400	96400	96300	48
348	20250321	125900	5171880000	96300	96400	96400	96300	7
349	20250321	125800	5171205300	96400	96400	96400	96300	51
350	20250321	125700	5166289000	96400	96400	96400	96400	143
351	20250321	125600	5152503800	96400	96300	96400	96300	31
352	20250321	125500	5149518000	96400	96400	96400	96200	64
353	20250321	125400	5143351200	96400	96400	96400	96400	1
354	20250321	125300	5143254800	96400	96200	96400	96100	72
355	20250321	125200	5136321900	96100	96400	96400	96000	827
356	20250321	125100	5056845300	96200	96400	96400	96200	117
357	20250321	125000	5045582600	96400	96350	96400	96300	49
358	20250321	124900	5040860500	96200	96350	96400	96200	169
359	20250321	124800	5024597150	96400	96500	96500	96300	111
360	20250321	124700	5013893950	96500	96500	96600	96500	60
361	20250321	124600	5008103450	96600	96600	96600	96600	205
362	20250321	124500	4988300450	96600	96600	96700	96600	61
363	20250321	124400	4982406050	96700	96600	96700	96500	141
364	20250321	124300	4968786850	96700	96700	96700	96600	55
365	20250321	124200	4963469650	96700	96700	96700	96700	6
366	20250321	124100	4962889450	96700	96650	96700	96600	119
367	20250321	124000	4951390050	96700	96600	96700	96600	80
368	20250321	123900	4943655250	96600	96600	96600	96600	17
369	20250321	123800	4942013050	96600	96600	96600	96600	21
370	20250321	123700	4939984450	96600	96700	96700	96600	294
371	20250321	123600	4911582450	96700	96700	96700	96600	24
372	20250321	123500	4909263650	96700	96700	96700	96700	48
373	20250321	123400	4904622050	96700	96700	96700	96700	5
374	20250321	123300	4904138550	96700	96600	96700	96600	7
375	20250321	123200	4903461750	96700	96700	96700	96600	59
376	20250321	123100	4897759050	96700	96700	96700	96600	21
377	20250321	123000	4895728650	96700	96700	96700	96650	39
378	20250321	122900	4891957400	96600	96700	96700	96600	16
379	20250321	122800	4890410300	96700	96700	96700	96700	21
380	20250321	122700	4888379600	96700	96700	96700	96700	617
381	20250321	122600	4828715700	96800	96700	96800	96700	8
382	20250321	122500	4827941600	96700	96800	96800	96700	51
383	20250321	122400	4823005100	96700	96800	96800	96700	49
384	20250321	122300	4818266000	96700	96800	96800	96700	74
385	20250321	122200	4811104600	96700	96800	96800	96700	101
386	20250321	122100	4801337800	96700	96700	96700	96700	194
387	20250321	122000	4782578000	96600	96700	96700	96600	11
388	20250321	121900	4781514800	96700	96600	96700	96600	40
389	20250321	121800	4777647500	96600	96600	96700	96600	24
390	20250321	121700	4775327300	96700	96700	96700	96600	107
391	20250321	121600	4764980600	96700	96700	96800	96700	21
392	20250321	121500	4762949400	96700	96800	96800	96700	32
393	20250321	121400	4759852900	96700	96900	96900	96700	81
394	20250321	121300	4752012100	96800	97000	97000	96800	113
395	20250321	121200	4741053100	97100	97100	97200	97100	60
396	20250321	121100	4735226600	97100	97000	97200	97000	360
397	20250321	121000	4700247200	97000	97100	97100	97000	37
398	20250321	120900	4696656500	97000	97000	97100	97000	47
399	20250321	120800	4692094800	97000	97000	97100	97000	69
400	20250321	120700	4685399400	97000	97000	97200	97000	54
401	20250321	120600	4680159000	96900	97000	97200	96900	220
402	20250321	120500	4658819100	97200	97100	97200	97000	264
403	20250321	120400	4633184100	97100	97100	97200	97100	84
404	20250321	120300	4625021400	97100	97100	97200	97100	51
405	20250321	120200	4620068300	97100	97200	97200	97100	133
406	20250321	120100	4607149550	97100	97100	97200	97100	51
407	20250321	120000	4602193450	97200	97200	97200	97100	32
408	20250321	115900	4599083950	97200	97100	97200	97000	124
409	20250321	115800	4587042500	97000	97000	97100	97000	30
410	20250321	115700	4584130100	97000	97000	97100	97000	154
411	20250321	115600	4569191300	97000	96900	97000	96900	73
412	20250321	115500	4562113600	96900	96900	97000	96900	41
413	20250321	115400	4558138100	96900	96900	97000	96800	108
414	20250321	115300	4547670700	96800	96900	96900	96800	17
415	20250321	115200	4546024600	96900	96800	96900	96800	59
416	20250321	115100	4540308500	96800	96600	96800	96600	73
417	20250321	115000	4533248900	96700	96700	96700	96600	114
418	20250321	114900	4522234400	96700	96700	96700	96700	57
419	20250321	114800	4516722500	96700	96700	97000	96700	48
420	20250321	114700	4512073700	96700	96700	96700	96700	63
421	20250321	114600	4505981600	96700	96600	96700	96600	47
422	20250321	114500	4501439400	96600	96700	96700	96500	153
423	20250321	114400	4486654500	96700	97000	97000	96700	159
424	20250321	114300	4471259200	96700	97000	97100	96700	414
425	20250321	114200	4431202600	97000	97100	97100	97000	57
426	20250321	114100	4425670700	97100	97100	97200	97100	82
427	20250321	114000	4417703600	97200	97100	97200	97100	37
428	20250321	113900	4414110000	97000	97000	97000	97000	98
429	20250321	113800	4404604000	97000	97000	97100	96900	244
430	20250321	113700	4380921200	96900	96900	97000	96900	54
431	20250321	113600	4375684600	96900	96900	96900	96900	147
432	20250321	113500	4361440300	96700	97000	97000	96700	121
433	20250321	113400	4349723100	97000	97200	97200	97000	88
434	20250321	113300	4341180600	97100	97200	97200	97100	261
435	20250321	113200	4315812700	97200	97300	97300	97200	48
436	20250321	113100	4311144900	97100	97100	97300	97100	136
437	20250321	113000	4297919700	97200	97300	97300	97200	198
438	20250321	112900	4278671700	97300	97200	97300	97100	58
439	20250321	112800	4273033200	97200	97100	97200	97100	101
440	20250321	112700	4263216100	97200	97100	97200	97100	177
441	20250321	112600	4246012500	97100	97200	97200	97100	75
442	20250321	112500	4238723000	97100	97200	97200	97100	150
443	20250321	112400	4224156600	97200	97100	97200	97100	150
444	20250321	112300	4209585200	97200	97000	97200	97000	167
445	20250321	112200	4193367700	97100	97100	97200	97000	120
446	20250321	112100	4181715800	97100	97000	97200	97000	111
447	20250321	112000	4170938000	97000	97100	97200	97000	131
448	20250321	111900	4158226100	97200	96900	97200	96900	54
449	20250321	111800	4152983200	96900	97300	97300	96900	143
450	20250321	111700	4139098800	97300	97100	97300	96900	885
451	20250321	111600	4053203200	97200	97300	97400	97200	207
452	20250321	111500	4033069700	97300	97400	97400	97300	82
453	20250321	111400	4025083100	97400	97300	97400	97300	85
454	20250321	111300	4016806000	97300	97300	97400	97300	95
455	20250321	111200	4007558000	97400	97300	97400	97200	66
456	20250321	111100	4001131100	97400	97400	97400	97100	129
457	20250321	111000	3988574700	97300	97400	97400	97100	109
458	20250321	110900	3977967300	97400	97300	97400	97300	70
459	20250321	110800	3971149550	97400	97300	97400	97200	112
460	20250321	110700	3960251650	97300	97400	97400	97200	180
461	20250321	110600	3942733050	97400	97400	97400	97300	78
462	20250321	110500	3935137350	97400	97400	97400	97300	96
463	20250321	110400	3925787350	97400	97300	97400	97300	158
464	20250321	110300	3910405850	97400	97400	97400	97400	123
465	20250321	110200	3898425650	97400	97500	97500	97300	739
466	20250321	110100	3826380350	97400	97400	97400	97300	349
467	20250321	110000	3792392750	97400	97400	97400	97300	173
468	20250321	105900	3775546650	97300	97500	97500	97300	123
469	20250321	105800	3763562050	97500	97400	97500	97400	68
470	20250321	105700	3756934450	97500	97500	97500	97300	289
471	20250321	105600	3728783350	97500	97500	97500	97400	147
472	20250321	105500	3714451150	97400	97400	97500	97300	627
473	20250321	105400	3653375350	97400	97300	97400	97250	347
474	20250321	105300	3619610800	97200	97200	97300	97200	101
475	20250321	105200	3609784100	97300	97200	97300	97200	78
476	20250321	105100	3602196000	97300	97200	97300	97200	495
477	20250321	105000	3554060600	97200	97000	97200	97000	1499
478	20250321	104900	3408528600	97000	97000	97000	97000	73
479	20250321	104800	3401447600	96900	97000	97000	96900	68
480	20250321	104700	3394852200	96900	97000	97000	96900	62
481	20250321	104600	3388838300	96700	96900	97000	96700	73
482	20250321	104500	3381761700	96900	96800	97000	96800	362
483	20250321	104400	3346668000	96900	96700	96900	96700	89
484	20250321	104300	3338049100	96700	96900	97000	96700	136
485	20250321	104200	3324877100	96900	97000	97000	96900	71
486	20250321	104100	3317994000	97000	96700	97000	96700	136
487	20250321	104000	3304823000	96900	96800	96900	96700	321
488	20250321	103900	3273747500	96800	96700	96800	96600	130
489	20250321	103800	3261170200	96600	96700	96700	96600	90
490	20250321	103700	3252468300	96500	96500	96800	96500	80
491	20250321	103600	3244735800	96500	96700	96800	96400	359
492	20250321	103500	3209989100	96500	96600	96700	96500	91
493	20250321	103400	3201200400	96500	96900	96900	96500	198
494	20250321	103300	3182067500	96800	97000	97000	96800	121
495	20250321	103200	3170340000	97000	96900	97000	96900	320
496	20250321	103100	3139307300	96900	97000	97200	96900	673
497	20250321	103000	3074039400	97000	97100	97300	97000	1016
498	20250321	102900	2975319500	97000	96700	97100	96700	1750
499	20250321	102800	2805636450	96700	96900	96900	96500	266
500	20250321	102700	2779889050	96900	96300	96900	96300	2103
501	20250321	102600	2576500350	96300	96300	96300	96000	206
502	20250321	102500	2556666250	96300	96100	96300	96000	28
503	20250321	102400	2553976550	96300	96500	96600	96000	283
504	20250321	102300	2526703950	96600	95900	96600	95900	835
505	20250321	102200	2446225650	96200	96000	96300	95900	362
506	20250321	102100	2411398850	96000	95200	96000	95200	2207
507	20250321	102000	2200039750	95400	95600	95600	95300	1255
508	20250321	101900	2080253050	95500	95500	95700	95500	181
509	20250321	101800	2062932850	95400	95700	95700	95300	81
510	20250321	101700	2055188150	95700	95500	95700	95200	178
511	20250321	101600	2038178550	95500	95000	95600	95000	2783
512	20250321	101500	1773171350	94900	94900	95000	94700	70
513	20250321	101400	1766528750	94900	94700	95000	94700	60
514	20250321	101300	1760837650	95000	94700	95000	94700	74
515	20250321	101200	1753816050	94900	94900	95000	94700	79
516	20250321	101100	1746324950	94900	94900	94900	94700	70
517	20250321	101000	1739685150	94900	95000	95000	94700	56
518	20250321	100900	1734373550	95000	94900	95000	94900	42
519	20250321	100800	1730385750	94600	94500	95000	94500	2109
520	20250321	100700	1530253750	94500	94500	94600	94500	130
521	20250321	100600	1517960550	94600	94500	94600	94500	51
522	20250321	100500	1513139750	94500	94700	94700	94500	126
523	20250321	100400	1501227150	94700	94700	95000	94700	1118
524	20250321	100300	1395223650	94400	94500	94600	94400	452
525	20250321	100200	1352488550	94500	94300	94500	94300	175
526	20250321	100100	1335976650	94300	94300	94300	94200	51
527	20250321	100000	1331168950	94300	94100	94400	94100	226
528	20250321	095900	1309880750	94100	94200	94300	94100	323
529	20250321	095800	1279477250	94300	94200	94300	94100	395
530	20250321	095700	1242233250	94200	94100	94200	94000	399
531	20250321	095600	1204671450	93950	94000	94100	93900	88
532	20250321	095500	1196397300	94000	94100	94100	94000	60
533	20250321	095400	1190752700	94100	94000	94100	93800	276
534	20250321	095300	1164811800	93800	93800	94000	93800	67
535	20250321	095200	1158519900	93800	93600	93900	93500	153
536	20250321	095100	1144179200	93600	93600	93600	93500	73
537	20250321	095000	1137347800	93600	93700	93700	93400	46
538	20250321	094900	1133045100	93500	93700	93700	93500	62
539	20250321	094800	1127241300	93700	93600	93700	93500	136
540	20250321	094700	1114517000	93600	93500	93600	93500	69
541	20250321	094600	1108063200	93500	93600	93700	93500	114
542	20250321	094500	1097393500	93500	93600	93600	93500	70
543	20250321	094400	1090843400	93600	93900	93900	93600	851
544	20250321	094300	1011103900	93900	93900	93900	93700	132
545	20250321	094200	998712800	93700	93700	94000	93700	86
546	20250321	094100	990641900	93700	93750	94000	93650	228
547	20250321	094000	969277900	93750	94000	94000	93500	751
548	20250321	093900	898838200	94100	94000	94100	93500	766
549	20250321	093800	827046500	94000	93800	94100	93700	441
550	20250321	093700	785692500	94100	93900	94100	93800	125
551	20250321	093600	773951300	93900	93900	94100	93900	99
552	20250321	093500	764645400	93800	93800	94100	93800	562
553	20250321	093400	711857000	93700	93600	93700	93600	338
554	20250321	093300	680205600	93600	93600	93600	93400	113
555	20250321	093200	669633750	93600	93600	93600	93300	27
556	20250321	093100	667110850	93600	93600	93600	93300	33
557	20250321	093000	664027150	93600	93500	93600	93300	37
558	20250321	092900	660568150	93200	93200	93200	93200	19
559	20250321	092800	658797350	93500	93200	93500	93200	97
560	20250321	092700	649732950	93600	93000	93600	93000	137
561	20250321	092600	636941350	93000	93100	93100	93000	34
562	20250321	092500	633776950	93100	93100	93100	93100	8
563	20250321	092400	633032150	93100	93400	93500	93100	102
564	20250321	092300	623507350	93400	93500	93500	92900	40
565	20250321	092200	619771650	93500	93300	93500	93300	106
566	20250321	092100	609870950	93300	92800	93300	92800	80
567	20250321	092000	602421350	92800	92900	93700	92700	365
568	20250321	091900	568560650	93700	92600	93700	92600	344
569	20250321	091800	536593850	92600	92600	92700	92600	76
570	20250321	091700	529555550	92600	92700	92700	92500	317
571	20250321	091600	500201250	92600	92600	92600	92600	40
572	20250321	091500	496497250	92700	92650	92700	92600	31
573	20250321	091400	493626400	92700	92600	92700	92600	50
574	20250321	091300	488995900	92600	92500	92600	92500	63
575	20250321	091200	483162700	92600	92400	92600	92400	74
576	20250321	091100	476321100	92400	92500	92500	92300	72
577	20250321	091000	469671200	92500	92800	92800	92300	550
578	20250321	090900	418882400	92500	92500	92500	92400	436
579	20250321	090800	378577100	92200	92200	92200	92200	343
580	20250321	090700	346952500	92400	92300	92500	92200	509
581	20250321	090600	299935200	92400	92500	92500	92300	263
582	20250321	090500	275643800	92400	92600	92900	92400	527
583	20250321	090400	226854100	92900	92800	92900	92500	511
584	20250321	090300	179508800	92800	93500	93500	92500	914
585	20250321	090200	94454600	93500	93500	93600	93500	34
586	20250321	090100	91275500	93400	93400	93500	93400	130
587	20250321	090000	79131800	93500	94000	94100	93300	821