KissMeData/005830/min/candle-20250319.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250319	184700	16612358350	98600	98600	98600	98600	22224
3	20250319	184600	16612358350	98600	98600	98600	98600	0
4	20250319	184500	16612358350	98600	98600	98600	98600	0
5	20250319	184400	16612358350	98600	98600	98600	98600	0
6	20250319	184300	16612358350	98600	98600	98600	98600	0
7	20250319	184200	16612358350	98600	98600	98600	98600	0
8	20250319	184100	16612358350	98600	98600	98600	98600	0
9	20250319	184000	16612358350	98600	98600	98600	98600	0
10	20250319	183900	16612358350	98600	98600	98600	98600	0
11	20250319	183800	16612358350	98600	98600	98600	98600	0
12	20250319	183700	16612358350	98600	98600	98600	98600	0
13	20250319	183600	16612358350	98600	98600	98600	98600	0
14	20250319	183500	16612358350	98600	98600	98600	98600	0
15	20250319	183400	16612358350	98600	98600	98600	98600	0
16	20250319	183300	16612358350	98600	98600	98600	98600	0
17	20250319	183200	16612358350	98600	98600	98600	98600	0
18	20250319	183100	16612358350	98600	98600	98600	98600	0
19	20250319	183000	16612358350	98600	98600	98600	98600	0
20	20250319	182900	16612358350	98600	98600	98600	98600	0
21	20250319	182800	16612358350	98600	98600	98600	98600	0
22	20250319	182700	16612358350	98600	98600	98600	98600	0
23	20250319	182600	16612358350	98600	98600	98600	98600	0
24	20250319	182500	16612358350	98600	98600	98600	98600	0
25	20250319	182400	16612358350	98600	98600	98600	98600	0
26	20250319	182300	16612358350	98600	98600	98600	98600	0
27	20250319	182200	16612358350	98600	98600	98600	98600	0
28	20250319	182100	16612358350	98600	98600	98600	98600	0
29	20250319	182000	16612358350	98600	98600	98600	98600	0
30	20250319	181900	16612358350	98600	98600	98600	98600	0
31	20250319	181800	16612358350	98600	98600	98600	98600	0
32	20250319	181700	16612358350	98600	98600	98600	98600	22224
33	20250319	181600	16612358350	98600	98600	98600	98600	0
34	20250319	181500	16612358350	98600	98600	98600	98600	0
35	20250319	181400	16612358350	98600	98600	98600	98600	0
36	20250319	181300	16612358350	98600	98600	98600	98600	0
37	20250319	181200	16612358350	98600	98600	98600	98600	0
38	20250319	181100	16612358350	98600	98600	98600	98600	0
39	20250319	181000	16612358350	98600	98600	98600	98600	0
40	20250319	180900	16612358350	98600	98600	98600	98600	0
41	20250319	180800	16612358350	98600	98600	98600	98600	0
42	20250319	180700	16612358350	98600	98600	98600	98600	0
43	20250319	180600	16612358350	98600	98600	98600	98600	0
44	20250319	180500	16612358350	98600	98600	98600	98600	0
45	20250319	180400	16612358350	98600	98600	98600	98600	0
46	20250319	180300	16612358350	98600	98600	98600	98600	0
47	20250319	180200	16612358350	98600	98600	98600	98600	0
48	20250319	180100	16612358350	98600	98600	98600	98600	0
49	20250319	180000	16612358350	98600	98600	98600	98600	0
50	20250319	175900	16612358350	98600	98600	98600	98600	0
51	20250319	175800	16612358350	98600	98600	98600	98600	0
52	20250319	175700	16612358350	98600	98600	98600	98600	0
53	20250319	175600	16612358350	98600	98600	98600	98600	0
54	20250319	175500	16612358350	98600	98600	98600	98600	0
55	20250319	175400	16612358350	98600	98600	98600	98600	0
56	20250319	175300	16612358350	98600	98600	98600	98600	0
57	20250319	175200	16612358350	98600	98600	98600	98600	0
58	20250319	175100	16612358350	98600	98600	98600	98600	0
59	20250319	175000	16612358350	98600	98600	98600	98600	0
60	20250319	174900	16612358350	98600	98600	98600	98600	0
61	20250319	174800	16612358350	98600	98600	98600	98600	0
62	20250319	174700	16612358350	98600	98600	98600	98600	22224
63	20250319	174600	16612358350	98600	98600	98600	98600	0
64	20250319	174500	16612358350	98600	98600	98600	98600	0
65	20250319	174400	16612358350	98600	98600	98600	98600	0
66	20250319	174300	16612358350	98600	98600	98600	98600	0
67	20250319	174200	16612358350	98600	98600	98600	98600	0
68	20250319	174100	16612358350	98600	98600	98600	98600	0
69	20250319	174000	16612358350	98600	98600	98600	98600	0
70	20250319	173900	16612358350	98600	98600	98600	98600	0
71	20250319	173800	16612358350	98600	98600	98600	98600	0
72	20250319	173700	16612358350	98600	98600	98600	98600	0
73	20250319	173600	16612358350	98600	98600	98600	98600	0
74	20250319	173500	16612358350	98600	98600	98600	98600	0
75	20250319	173400	16612358350	98600	98600	98600	98600	0
76	20250319	173300	16612358350	98600	98600	98600	98600	0
77	20250319	173200	16612358350	98600	98600	98600	98600	0
78	20250319	173100	16612358350	98600	98600	98600	98600	0
79	20250319	173000	16612358350	98600	98600	98600	98600	0
80	20250319	172900	16612358350	98600	98600	98600	98600	0
81	20250319	172800	16612358350	98600	98600	98600	98600	0
82	20250319	172700	16612358350	98600	98600	98600	98600	0
83	20250319	172600	16612358350	98600	98600	98600	98600	0
84	20250319	172500	16612358350	98600	98600	98600	98600	0
85	20250319	172400	16612358350	98600	98600	98600	98600	0
86	20250319	172300	16612358350	98600	98600	98600	98600	0
87	20250319	172200	16612358350	98600	98600	98600	98600	0
88	20250319	172100	16612358350	98600	98600	98600	98600	0
89	20250319	172000	16612358350	98600	98600	98600	98600	0
90	20250319	171900	16612358350	98600	98600	98600	98600	0
91	20250319	171800	16612358350	98600	98600	98600	98600	0
92	20250319	171700	16612358350	98600	98600	98600	98600	22224
93	20250319	171600	16612358350	98600	98600	98600	98600	0
94	20250319	171500	16612358350	98600	98600	98600	98600	0
95	20250319	171400	16612358350	98600	98600	98600	98600	0
96	20250319	171300	16612358350	98600	98600	98600	98600	0
97	20250319	171200	16612358350	98600	98600	98600	98600	0
98	20250319	171100	16612358350	98600	98600	98600	98600	0
99	20250319	171000	16612358350	98600	98600	98600	98600	0
100	20250319	170900	16612358350	98600	98600	98600	98600	0
101	20250319	170800	16612358350	98600	98600	98600	98600	0
102	20250319	170700	16612358350	98600	98600	98600	98600	0
103	20250319	170600	16612358350	98600	98600	98600	98600	0
104	20250319	170500	16612358350	98600	98600	98600	98600	0
105	20250319	170400	16612358350	98600	98600	98600	98600	0
106	20250319	170300	16612358350	98600	98600	98600	98600	0
107	20250319	170200	16612358350	98600	98600	98600	98600	0
108	20250319	170100	16612358350	98600	98600	98600	98600	0
109	20250319	170000	16612358350	98600	98600	98600	98600	0
110	20250319	165900	16612358350	98600	98600	98600	98600	0
111	20250319	165800	16612358350	98600	98600	98600	98600	0
112	20250319	165700	16612358350	98600	98600	98600	98600	0
113	20250319	165600	16612358350	98600	98600	98600	98600	0
114	20250319	165500	16612358350	98600	98600	98600	98600	0
115	20250319	165400	16612358350	98600	98600	98600	98600	0
116	20250319	165300	16612358350	98600	98600	98600	98600	0
117	20250319	165200	16612358350	98600	98600	98600	98600	0
118	20250319	165100	16612358350	98600	98600	98600	98600	0
119	20250319	165000	16612358350	98600	98600	98600	98600	0
120	20250319	164900	16612358350	98600	98600	98600	98600	0
121	20250319	164800	16612358350	98600	98600	98600	98600	0
122	20250319	164700	16612358350	98600	98600	98600	98600	22224
123	20250319	164600	16612358350	98600	98600	98600	98600	0
124	20250319	164500	16612358350	98600	98600	98600	98600	0
125	20250319	164400	16612358350	98600	98600	98600	98600	0
126	20250319	164300	16612358350	98600	98600	98600	98600	0
127	20250319	164200	16612358350	98600	98600	98600	98600	0
128	20250319	164100	16612358350	98600	98600	98600	98600	0
129	20250319	164000	16612358350	98600	98600	98600	98600	0
130	20250319	163900	16612358350	98600	98600	98600	98600	0
131	20250319	163800	16612358350	98600	98600	98600	98600	0
132	20250319	163700	16612358350	98600	98600	98600	98600	0
133	20250319	163600	16612358350	98600	98600	98600	98600	0
134	20250319	163500	16612358350	98600	98600	98600	98600	0
135	20250319	163400	16612358350	98600	98600	98600	98600	0
136	20250319	163300	16612358350	98600	98600	98600	98600	0
137	20250319	163200	16612358350	98600	98600	98600	98600	0
138	20250319	163100	16612358350	98600	98600	98600	98600	0
139	20250319	163000	16612358350	98600	98600	98600	98600	0
140	20250319	162900	16612358350	98600	98600	98600	98600	0
141	20250319	162800	16612358350	98600	98600	98600	98600	0
142	20250319	162700	16612358350	98600	98600	98600	98600	0
143	20250319	162600	16612358350	98600	98600	98600	98600	0
144	20250319	162500	16612358350	98600	98600	98600	98600	0
145	20250319	162400	16612358350	98600	98600	98600	98600	0
146	20250319	162300	16612358350	98600	98600	98600	98600	0
147	20250319	162200	16612358350	98600	98600	98600	98600	0
148	20250319	162100	16612358350	98600	98600	98600	98600	0
149	20250319	162000	16612358350	98600	98600	98600	98600	0
150	20250319	161900	16612358350	98600	98600	98600	98600	0
151	20250319	161800	16612358350	98600	98600	98600	98600	0
152	20250319	161700	16612358350	98600	98600	98600	98600	22224
153	20250319	161600	16612358350	98600	98600	98600	98600	0
154	20250319	161500	16612358350	98600	98600	98600	98600	0
155	20250319	161400	16612358350	98600	98600	98600	98600	0
156	20250319	161300	16612358350	98600	98600	98600	98600	0
157	20250319	161200	16612358350	98600	98600	98600	98600	0
158	20250319	161100	16612358350	98600	98600	98600	98600	0
159	20250319	161000	16612358350	98600	98600	98600	98600	0
160	20250319	160900	16612358350	98600	98600	98600	98600	0
161	20250319	160800	16612358350	98600	98600	98600	98600	0
162	20250319	160700	16612358350	98600	98600	98600	98600	0
163	20250319	160600	16612358350	98600	98600	98600	98600	0
164	20250319	160500	16612358350	98600	98600	98600	98600	0
165	20250319	160400	16612358350	98600	98600	98600	98600	0
166	20250319	160300	16612358350	98600	98600	98600	98600	0
167	20250319	160200	16612358350	98600	98600	98600	98600	0
168	20250319	160100	16612358350	98600	98600	98600	98600	0
169	20250319	160000	16612358350	98600	98600	98600	98600	0
170	20250319	155900	16612358350	98600	98600	98600	98600	0
171	20250319	155800	16612358350	98600	98600	98600	98600	0
172	20250319	155700	16612358350	98600	98600	98600	98600	0
173	20250319	155600	16612358350	98600	98600	98600	98600	0
174	20250319	155500	16612358350	98600	98600	98600	98600	0
175	20250319	155400	16612358350	98600	98600	98600	98600	0
176	20250319	155300	16612358350	98600	98600	98600	98600	0
177	20250319	155200	16612358350	98600	98600	98600	98600	0
178	20250319	155100	16612358350	98600	98600	98600	98600	0
179	20250319	155000	16612358350	98600	98600	98600	98600	0
180	20250319	154900	16612358350	98600	98600	98600	98600	0
181	20250319	154800	16612358350	98600	98600	98600	98600	0
182	20250319	154700	16612358350	98600	98600	98600	98600	22224
183	20250319	154600	16612358350	98600	98600	98600	98600	0
184	20250319	154500	16612358350	98600	98600	98600	98600	0
185	20250319	154400	16612358350	98600	98600	98600	98600	0
186	20250319	154300	16612358350	98600	98600	98600	98600	0
187	20250319	154200	16612358350	98600	98600	98600	98600	0
188	20250319	154100	16612358350	98600	98600	98600	98600	0
189	20250319	154000	16612358350	98600	98600	98600	98600	0
190	20250319	153900	16612358350	98600	98600	98600	98600	0
191	20250319	153800	16612358350	98600	98600	98600	98600	0
192	20250319	153700	16612358350	98600	98600	98600	98600	0
193	20250319	153600	16612358350	98600	98600	98600	98600	0
194	20250319	153500	16612358350	98600	98600	98600	98600	0
195	20250319	153400	16612358350	98600	98600	98600	98600	0
196	20250319	153300	16612358350	98600	98600	98600	98600	0
197	20250319	153200	16612358350	98600	98600	98600	98600	0
198	20250319	153100	16612358350	98600	98600	98600	98600	0
199	20250319	153000	16612358350	98600	98600	98600	98600	22224
200	20250319	152900	14421071950	98700	98700	98700	98700	0
201	20250319	152800	14421071950	98700	98700	98700	98700	0
202	20250319	152700	14421071950	98700	98700	98700	98700	0
203	20250319	152600	14421071950	98700	98700	98700	98700	0
204	20250319	152500	14421071950	98700	98700	98700	98700	0
205	20250319	152400	14421071950	98700	98700	98700	98700	0
206	20250319	152300	14421071950	98700	98700	98700	98700	0
207	20250319	152200	14421071950	98700	98700	98700	98700	0
208	20250319	152100	14421071950	98700	98700	98700	98700	0
209	20250319	152000	14421071950	98700	98700	98700	98700	0
210	20250319	151900	14421071950	98700	98600	98700	98300	2147
211	20250319	151800	14209349550	98500	98500	98700	98400	1120
212	20250319	151700	14098996750	98400	98300	98600	98300	2245
213	20250319	151600	13877870950	98300	98300	98400	98300	461
214	20250319	151500	13832530450	98300	98300	98400	98300	178
215	20250319	151400	13815024250	98300	98400	98500	98100	2892
216	20250319	151300	13530578950	98400	98500	98500	98400	687
217	20250319	151200	13462926850	98400	98400	98500	98300	483
218	20250319	151100	13415389650	98300	98300	98500	98300	1325
219	20250319	151000	13284974350	98400	98500	98500	98200	923
220	20250319	150900	13194179150	98200	98200	98500	98200	1455
221	20250319	150800	13051103050	98300	98300	98500	98200	446
222	20250319	150700	13007229250	98300	98500	98500	98200	441
223	20250319	150600	12963862150	98200	98300	98500	98000	607
224	20250319	150500	12904115850	98200	98200	98500	98000	395
225	20250319	150400	12865315850	98000	98100	98300	98000	255
226	20250319	150300	12840272050	98000	98100	98500	97900	2102
227	20250319	150200	12633535550	97900	98200	98300	97900	1241
228	20250319	150100	12511746750	98200	98200	98300	98200	173
229	20250319	150000	12494747750	98200	98300	98400	98200	852
230	20250319	145900	12410985050	98200	98200	98300	98100	233
231	20250319	145800	12388094450	98200	98200	98400	98100	531
232	20250319	145700	12335926050	98100	98100	98400	98000	583
233	20250319	145600	12278681950	98000	98100	98200	98000	337
234	20250319	145500	12245609950	98200	98200	98400	98100	478
235	20250319	145400	12198665750	98100	98200	98200	98000	480
236	20250319	145300	12151543450	98100	98000	98100	97900	412
237	20250319	145200	12111133950	98000	98200	98200	97900	660
238	20250319	145100	12046414050	98200	98100	98200	98100	324
239	20250319	145000	12014607350	98200	98100	98200	98100	132
240	20250319	144900	12001648950	98100	98000	98200	98000	230
241	20250319	144800	11979077650	98000	98200	98200	98000	311
242	20250319	144700	11948546750	98200	98000	98200	97800	896
243	20250319	144600	11860721650	98100	98000	98100	97900	255
244	20250319	144500	11835722350	98000	98300	98400	97700	7587
245	20250319	144400	11091431150	98200	98200	98300	98200	322
246	20250319	144300	11059784950	98200	98300	98300	98200	193
247	20250319	144200	11040814750	98300	98300	98300	98200	500
248	20250319	144100	10991670050	98200	98400	98400	98200	345
249	20250319	144000	10957747850	98300	98300	98400	98200	173
250	20250319	143900	10940740350	98300	98200	98300	98100	521
251	20250319	143800	10889550950	98100	98200	98200	98100	228
252	20250319	143700	10867169050	98200	98200	98200	98100	261
253	20250319	143600	10841545050	98100	98300	98300	98100	1023
254	20250319	143500	10741066450	98200	98300	98300	98200	193
255	20250319	143400	10722097550	98200	98300	98300	98200	12
256	20250319	143300	10720918150	98300	98400	98400	98200	217
257	20250319	143200	10699574550	98200	98300	98300	98200	515
258	20250319	143100	10648955950	98300	98200	98300	98200	8
259	20250319	143000	10648169750	98200	98200	98300	98100	475
260	20250319	142900	10601519950	98200	98200	98300	98200	258
261	20250319	142800	10576182350	98200	98300	98500	98200	497
262	20250319	142700	10527309950	98200	98200	98500	98200	336
263	20250319	142600	10494260350	98500	98200	98500	98200	804
264	20250319	142500	10415241550	98200	98200	98200	98100	418
265	20250319	142400	10374206250	98300	98300	98500	98200	416
266	20250319	142300	10333301650	98300	98400	98400	98200	164
267	20250319	142200	10317166650	98200	98300	98400	98200	388
268	20250319	142100	10279028250	98300	98300	98400	98200	217
269	20250319	142000	10257704050	98300	98300	98300	98300	25
270	20250319	141900	10255246550	98200	98200	98300	98200	255
271	20250319	141800	10230183650	98200	98300	98400	98200	510
272	20250319	141700	10180079150	98300	98300	98300	98200	146
273	20250319	141600	10165727650	98300	98200	98300	98100	221
274	20250319	141500	10144026650	98200	98200	98200	98100	169
275	20250319	141400	10127433950	98200	98200	98200	98100	190
276	20250319	141300	10108778050	98300	98200	98300	98100	18
277	20250319	141200	10107010450	98200	98200	98300	98100	225
278	20250319	141100	10084914750	98200	98200	98200	98100	52
279	20250319	141000	10079812650	98200	98200	98300	98100	642
280	20250319	140900	10016782650	98300	98300	98400	98200	156
281	20250319	140800	10001442950	98200	98300	98300	98200	278
282	20250319	140700	9974129150	98300	98100	98300	98100	407
283	20250319	140600	9934141750	98200	98200	98300	98200	241
284	20250319	140500	9910463350	98200	98300	98400	98100	735
285	20250319	140400	9838284650	98300	98200	98400	98100	205
286	20250319	140300	9818152750	98100	98300	98400	98100	163
287	20250319	140200	9802126550	98100	98200	98300	98100	247
288	20250319	140100	9777860450	98300	98100	98300	98100	181
289	20250319	140000	9760083050	98200	98000	98200	98000	162
290	20250319	135900	9744187850	98100	98100	98100	98000	9
291	20250319	135800	9743305150	98000	98200	98200	98000	705
292	20250319	135700	9674131450	98100	98100	98200	98100	181
293	20250319	135600	9656362350	98100	98200	98200	98100	163
294	20250319	135500	9640370050	98200	98200	98400	98100	591
295	20250319	135400	9582314550	98100	98200	98200	98100	3
296	20250319	135300	9582020050	98100	98200	98400	98100	283
297	20250319	135200	9554219950	98200	98300	98400	98100	157
298	20250319	135100	9538784550	98300	98200	98300	98100	175
299	20250319	135000	9521598150	98100	98200	98400	98100	194
300	20250319	134900	9502535150	98100	98100	98400	98100	200
301	20250319	134800	9482873750	98100	98300	98400	98100	293
302	20250319	134700	9454081950	98300	98200	98300	98100	343
303	20250319	134600	9420410450	98100	98200	98200	98100	15
304	20250319	134500	9418938050	98100	98200	98300	98100	427
305	20250319	134400	9377004450	98200	98100	98300	98100	204
306	20250319	134300	9356967650	98100	98100	98100	98000	117
307	20250319	134200	9345490250	98000	98000	98300	97900	447
308	20250319	134100	9301627050	97900	98200	98200	97900	187
309	20250319	134000	9283275150	97900	98000	98200	97900	85
310	20250319	133900	9274942750	98000	97900	98200	97800	293
311	20250319	133800	9246232350	97900	97900	98200	97800	312
312	20250319	133700	9215652150	97900	98100	98200	97900	179
313	20250319	133600	9198091750	97900	98100	98100	97800	254
314	20250319	133500	9173214050	98200	97900	98200	97800	173
315	20250319	133400	9156237050	98200	98000	98200	97800	684
316	20250319	133300	9089249250	97900	97900	98100	97900	258
317	20250319	133200	9063983050	97900	97850	97900	97800	249
318	20250319	133100	9039609700	97900	97900	98000	97800	228
319	20250319	133000	9017284900	97800	97900	97900	97800	95
320	20250319	132900	9007985900	97900	97900	97900	97800	275
321	20250319	132800	8981066000	97900	98000	98000	97900	132
322	20250319	132700	8968132400	97900	97900	98300	97900	808
323	20250319	132600	8888916000	97900	98000	98300	97900	465
324	20250319	132500	8843268400	97900	97900	97900	97900	2
325	20250319	132400	8843072600	97900	98000	98000	97900	342
326	20250319	132300	8809590500	98000	97900	98000	97900	183
327	20250319	132200	8791659500	97900	98100	98100	97900	253
328	20250319	132100	8766865400	98000	98000	98200	98000	174
329	20250319	132000	8749794800	98000	98000	98300	97900	351
330	20250319	131900	8715350500	98000	98000	98200	97900	171
331	20250319	131800	8698587700	97900	98000	98100	97900	173
332	20250319	131700	8681630000	98100	98100	98200	97900	481
333	20250319	131600	8634481400	98000	98100	98100	98000	160
334	20250319	131500	8618786900	98000	98100	98100	98000	7
335	20250319	131400	8618100700	98000	98000	98300	97900	351
336	20250319	131300	8583682200	97900	98000	98200	97900	388
337	20250319	131200	8545633600	98000	98000	98000	98000	24
338	20250319	131100	8543281600	98100	98200	98300	97900	186
339	20250319	131000	8525014700	97900	98100	98200	97900	286
340	20250319	130900	8496967200	98300	98100	98300	98000	377
341	20250319	130800	8459937100	98000	98100	98300	98000	510
342	20250319	130700	8409849400	98100	97900	98300	97900	311
343	20250319	130600	8379326000	97900	98000	98100	97900	174
344	20250319	130500	8362267100	98100	98000	98100	97900	337
345	20250319	130400	8329245700	98100	98000	98100	98000	8
346	20250319	130300	8328461100	97900	98000	98200	97900	346
347	20250319	130200	8294538000	97900	98000	98000	97900	4
348	20250319	130100	8294146200	97900	98000	98200	97900	169
349	20250319	130000	8277576500	98000	97900	98100	97900	173
350	20250319	125900	8260616500	97900	97800	98000	97800	5
351	20250319	125800	8260127000	97800	97900	98000	97800	185
352	20250319	125700	8242009700	97900	97900	97900	97800	32
353	20250319	125600	8238877700	97900	97800	98000	97800	126
354	20250319	125500	8226544100	97900	97900	98000	97800	621
355	20250319	125400	8165751600	98000	98000	98100	97900	195
356	20250319	125300	8146632700	97900	97900	97900	97900	0
357	20250319	125200	8146632700	97900	98000	98100	97900	174
358	20250319	125100	8129581500	98000	98000	98000	97900	190
359	20250319	125000	8110964600	97900	98100	98100	97800	561
360	20250319	124900	8056020300	98100	98100	98100	98000	33
361	20250319	124800	8052783900	98100	98000	98100	98000	24
362	20250319	124700	8050429600	97900	97900	98200	97900	341
363	20250319	124600	8016969600	97900	98000	98000	97900	5
364	20250319	124500	8016479800	97900	97900	98000	97900	177
365	20250319	124400	7999136700	97900	98000	98100	97900	172
366	20250319	124300	7982272600	98000	97900	98000	97900	7
367	20250319	124200	7981586900	98000	98000	98100	97900	179
368	20250319	124100	7964042600	97900	97900	98000	97900	106
369	20250319	124000	7953657500	97800	97900	98000	97800	94
370	20250319	123900	7944455200	97900	97900	98000	97800	248
371	20250319	123800	7920173000	97800	98000	98100	97800	605
372	20250319	123700	7860921700	98100	98100	98100	98100	8
373	20250319	123600	7860136900	97900	98000	98100	97900	188
374	20250319	123500	7841701900	97900	98000	98100	97900	49
375	20250319	123400	7836900400	97900	98000	98000	97900	57
376	20250319	123300	7831315500	97900	98000	98000	97900	406
377	20250319	123200	7791529000	98000	98100	98300	98000	179
378	20250319	123100	7773954500	97900	98100	98300	97900	335
379	20250319	123000	7741061900	97900	98000	98200	97900	393
380	20250319	122900	7702514900	97900	97900	98200	97900	170
381	20250319	122800	7685835500	98200	98000	98200	98000	154
382	20250319	122700	7670733400	98000	97800	98000	97800	28
383	20250319	122600	7667989800	98000	97900	98000	97800	248
384	20250319	122500	7643697200	97900	97800	97900	97800	275
385	20250319	122400	7616778600	97800	97900	97900	97800	18
386	20250319	122300	7615016900	97900	97900	97900	97700	486
387	20250319	122200	7567463900	97900	98000	98000	97900	181
388	20250319	122100	7549729100	97900	98000	98000	97900	193
389	20250319	122000	7530833900	98100	97800	98100	97800	188
390	20250319	121900	7512413500	97800	97900	98000	97800	251
391	20250319	121800	7487823400	97900	97700	98000	97700	535
392	20250319	121700	7435473700	97700	97700	97800	97700	31
393	20250319	121600	7432444800	97800	97800	97800	97700	174
394	20250319	121500	7415429900	97700	97800	97800	97700	38
395	20250319	121400	7411716400	97800	98000	98000	97700	695
396	20250319	121300	7343690800	98000	97900	98000	97900	19
397	20250319	121200	7341830600	98000	98000	98000	97900	257
398	20250319	121100	7316649400	98000	97900	98000	97900	8
399	20250319	121000	7315865500	97900	97900	98000	97900	79
400	20250319	120900	7308131100	97900	97900	97900	97900	3
401	20250319	120800	7307837400	97900	98000	98200	97900	711
402	20250319	120700	7238174300	98000	98000	98000	97900	170
403	20250319	120600	7221514600	98000	97900	98000	97900	151
404	20250319	120500	7206717300	97900	97900	98000	97900	180
405	20250319	120400	7189080600	98000	98000	98000	98000	15
406	20250319	120300	7187610600	97900	98000	98000	97900	180
407	20250319	120200	7169974100	98000	98000	98000	97900	177
408	20250319	120100	7152630800	97900	98000	98000	97800	158
409	20250319	120000	7137155900	98100	97800	98100	97800	155
410	20250319	115900	7121953200	97800	98100	98200	97800	2874
411	20250319	115800	6840357500	98200	98100	98200	98100	235
412	20250319	115700	6817301600	98100	98100	98100	98000	11
413	20250319	115600	6816223000	98000	98200	98200	98000	282
414	20250319	115500	6788558400	98100	98100	98300	98100	178
415	20250319	115400	6771074600	98100	98200	98200	98100	7
416	20250319	115300	6770387500	98100	98100	98300	98100	158
417	20250319	115200	6754863100	98200	98200	98200	98100	13
418	20250319	115100	6753586900	98200	98100	98200	98100	284
419	20250319	115000	6725708400	98100	98100	98200	98100	26
420	20250319	114900	6723157600	98100	98100	98100	98100	2
421	20250319	114800	6722961400	98200	98100	98300	98100	309
422	20250319	114700	6692606200	98100	98000	98200	98000	195
423	20250319	114600	6673465300	98200	98200	98200	98100	9
424	20250319	114500	6672581600	98100	98200	98200	98100	168
425	20250319	114400	6656100700	98100	98200	98300	98100	240
426	20250319	114300	6632527200	98100	98100	98200	98100	6
427	20250319	114200	6631938400	98100	98200	98200	98100	343
428	20250319	114100	6598275700	98200	98200	98200	98100	7
429	20250319	114000	6597588600	98200	98200	98200	98200	4
430	20250319	113900	6597195800	98200	98100	98300	98100	186
431	20250319	113800	6578925000	98100	98200	98200	98100	38
432	20250319	113700	6575193800	98100	98100	98200	98100	125
433	20250319	113600	6562919800	98200	98200	98200	98000	100
434	20250319	113500	6553105400	98200	98200	98300	98000	630
435	20250319	113400	6491245400	98200	98300	98300	98200	857
436	20250319	113300	6407021000	98300	98200	98300	98200	285
437	20250319	113200	6379010600	98200	98300	98300	98200	21
438	20250319	113100	6376946600	98200	98300	98300	98200	56
439	20250319	113000	6371442700	98200	98300	98300	98200	405
440	20250319	112900	6331670500	98300	98200	98400	98200	236
441	20250319	112800	6308477800	98200	98300	98400	98200	167
442	20250319	112700	6292056800	98300	98300	98300	98200	280
443	20250319	112600	6264534200	98300	98200	98300	98200	185
444	20250319	112500	6246351700	98200	98200	98300	98200	8
445	20250319	112400	6245566000	98300	98300	98300	98200	214
446	20250319	112300	6224533400	98300	98200	98300	98100	190
447	20250319	112200	6205873200	98100	98100	98200	98100	184
448	20250319	112100	6187806100	98100	98100	98200	98100	227
449	20250319	112000	6165533200	98100	98050	98100	98050	217
450	20250319	111900	6144247900	98100	98050	98100	98050	148
451	20250319	111800	6129729250	98050	98100	98100	98050	7
452	20250319	111700	6129042800	98100	98100	98100	98000	193
453	20250319	111600	6110111400	98100	98100	98100	98000	34
454	20250319	111500	6106778600	98100	98000	98100	98000	169
455	20250319	111400	6090216400	98000	98200	98300	98000	966
456	20250319	111300	5995464800	98200	98200	98200	98200	55
457	20250319	111200	5990063800	98100	98100	98200	98100	153
458	20250319	111100	5975049100	98200	98200	98300	98200	645
459	20250319	111000	5911702000	98200	98300	98400	98200	296
460	20250319	110900	5882604100	98200	98300	98400	98200	182
461	20250319	110800	5864705300	98300	98300	98300	98200	21
462	20250319	110700	5862641800	98200	98300	98400	98200	176
463	20250319	110600	5845336000	98300	98200	98300	98100	210
464	20250319	110500	5824704200	98100	98200	98400	98100	226
465	20250319	110400	5802483600	98200	98200	98400	98100	428
466	20250319	110300	5760430400	98150	98200	98200	98150	192
467	20250319	110200	5741576100	98200	98200	98200	98150	44
468	20250319	110100	5737256150	98150	98100	98200	98100	230
469	20250319	110000	5714678900	98100	98000	98300	98000	206
470	20250319	105900	5694446300	98200	98100	98300	98100	202
471	20250319	105800	5674604100	98000	98100	98200	98000	195
472	20250319	105700	5655466100	98000	98100	98300	98000	496
473	20250319	105600	5606811100	98100	98050	98100	98000	184
474	20250319	105500	5588762900	98000	98000	98100	98000	63
475	20250319	105400	5582585300	98000	98100	98100	98000	26
476	20250319	105300	5580035800	98000	98000	98100	98000	133
477	20250319	105200	5566999800	98000	98100	98300	98000	443
478	20250319	105100	5523519100	98000	98100	98100	98000	140
479	20250319	105000	5509798200	98000	98100	98300	98000	345
480	20250319	104900	5475925000	98000	98000	98100	97900	176
481	20250319	104800	5458672950	97900	98000	98300	97900	549
482	20250319	104700	5404777550	97900	97900	98000	97900	24
483	20250319	104600	5402427150	97900	97900	98000	97900	55
484	20250319	104500	5397041450	97900	98000	98100	97900	214
485	20250319	104400	5376073550	97900	98100	98300	97900	3770
486	20250319	104300	5006285950	98000	98100	98200	98000	242
487	20250319	104200	4982531450	98000	98000	98200	98000	317
488	20250319	104100	4951419050	98000	98000	98100	98000	32
489	20250319	104000	4948282950	98000	98000	98200	98000	307
490	20250319	103900	4918154650	98000	98100	98200	98000	354
491	20250319	103800	4883410050	98000	98100	98200	98000	335
492	20250319	103700	4850537150	98000	98200	98200	98000	324
493	20250319	103600	4818734850	98000	98100	98100	98000	53
494	20250319	103500	4813538450	98000	98000	98100	98000	16
495	20250319	103400	4811970050	98200	98100	98300	98000	326
496	20250319	103300	4779976050	98000	98000	98000	98000	44
497	20250319	103200	4775664050	98000	98100	98300	98000	278
498	20250319	103100	4748371050	98100	97900	98100	97900	71
499	20250319	103000	4741414250	97900	98000	98000	97900	36
500	20250319	102900	4737887650	97900	97900	98000	97900	372
501	20250319	102800	4701444950	98000	98000	98000	97900	307
502	20250319	102700	4671364850	97900	97900	98000	97900	16
503	20250319	102600	4669798250	97900	98000	98300	97900	430
504	20250319	102500	4627574750	98000	97900	98000	97900	24
505	20250319	102400	4625222850	98000	98100	98300	98000	466
506	20250319	102300	4579488650	98000	98000	98200	98000	323
507	20250319	102200	4547800350	98000	98000	98100	98000	104
508	20250319	102100	4537601550	97900	97900	98100	97900	316
509	20250319	102000	4506635550	98000	97900	98000	97900	24
510	20250319	101900	4504284650	98000	97900	98000	97900	87
511	20250319	101800	4495763500	97900	98000	98000	97900	20
512	20250319	101700	4493804600	98000	97900	98000	97900	79
513	20250319	101600	4486070400	97900	98000	98000	97900	35
514	20250319	101500	4482642300	97900	98200	98300	97900	956
515	20250319	101400	4388915400	98100	98200	98300	98100	712
516	20250319	101300	4319009800	98100	97900	98200	97900	474
517	20250319	101200	4272523300	97900	98000	98100	97900	341
518	20250319	101100	4239107000	97900	98000	98000	97900	37
519	20250319	101000	4235484000	97900	98000	98000	97900	146
520	20250319	100900	4221179100	97900	97700	97900	97700	23
521	20250319	100800	4218928400	98100	98200	98200	97700	1275
522	20250319	100700	4094045500	98100	98100	98200	98100	623
523	20250319	100600	4032873400	98100	98100	98200	98000	284
524	20250319	100500	4005013500	98100	98000	98100	98000	11
525	20250319	100400	4003935400	97900	97900	98100	97900	538
526	20250319	100300	3951202600	97800	97900	98200	97800	384
527	20250319	100200	3913540500	97800	97900	97900	97600	1098
528	20250319	100100	3806138600	97600	97800	97900	97600	608
529	20250319	100000	3746685100	97800	98000	98200	97800	826
530	20250319	095900	3665778500	98000	98100	98200	98000	285
531	20250319	095800	3637794400	98000	98100	98100	98000	28
532	20250319	095700	3635047700	98000	98100	98200	98000	424
533	20250319	095600	3593450100	98200	98100	98200	98000	334
534	20250319	095500	3560669200	98100	98100	98100	98000	107
535	20250319	095400	3550172700	98100	98100	98100	98000	355
536	20250319	095300	3515353300	98000	98000	98000	97900	95
537	20250319	095200	3506044600	98000	97900	98000	97900	280
538	20250319	095100	3478606100	97900	97900	98000	97900	95
539	20250319	095000	3469305400	97800	97800	97900	97800	173
540	20250319	094900	3452373100	97900	97900	98000	97800	85
541	20250319	094800	3444052900	98000	98000	98000	97800	942
542	20250319	094700	3351768700	98000	98000	98100	98000	203
543	20250319	094600	3331874500	98000	98100	98100	98000	115
544	20250319	094500	3320597500	98000	98200	98300	98000	1246
545	20250319	094400	3198336800	98100	98200	98200	98100	782
546	20250319	094300	3121547200	98200	98200	98200	98100	203
547	20250319	094200	3101614300	98100	98100	98100	98100	358
548	20250319	094100	3066494500	98200	98100	98200	98100	359
549	20250319	094000	3031274600	98000	98100	98200	98000	439
550	20250319	093900	2988203600	98000	98100	98200	98000	265
551	20250319	093800	2962188900	98200	98200	98200	98000	478
552	20250319	093700	2915266600	98200	98100	98200	98000	1178
553	20250319	093600	2799688500	98100	98100	98100	97800	340
554	20250319	093500	2766340600	98100	97800	98100	97800	572
555	20250319	093400	2710266600	97800	97800	98100	97800	293
556	20250319	093300	2681553500	97800	97900	98000	97800	353
557	20250319	093200	2646966200	97800	97700	98000	97700	403
558	20250319	093100	2607499500	97700	97800	97900	97700	391
559	20250319	093000	2569245500	97600	97700	97900	97600	295
560	20250319	092900	2540406400	97600	97600	97700	97500	215
561	20250319	092800	2519427200	97600	97700	97900	97500	1001
562	20250319	092700	2421664100	97700	97700	97700	97600	119
563	20250319	092600	2410043800	97700	97600	97800	97600	275
564	20250319	092500	2383180400	97700	97700	97700	97500	334
565	20250319	092400	2350552200	97700	97800	97800	97400	734
566	20250319	092300	2278811600	97800	97900	97900	97800	747
567	20250319	092200	2205684800	98100	97900	98100	97900	438
568	20250319	092100	2162742200	97900	97900	98100	97900	301
569	20250319	092000	2133231900	98000	98000	98000	98000	71
570	20250319	091900	2126273900	97900	98000	98100	97900	166
571	20250319	091800	2110008300	98100	97900	98100	97900	1288
572	20250319	091700	1983789600	97900	98000	98000	97900	403
573	20250319	091600	1944303700	97900	97900	98000	97900	35
574	20250319	091500	1940874600	97900	97600	98100	97600	964
575	20250319	091400	1846443000	97600	97800	98000	97600	437
576	20250319	091300	1803676400	97800	97700	97800	97600	203
577	20250319	091200	1783841200	97800	97800	97900	97800	451
578	20250319	091100	1739732300	97800	97700	97900	97600	291
579	20250319	091000	1711286700	97700	97900	97900	97700	467
580	20250319	090900	1665612900	97800	97900	98000	97800	844
581	20250319	090800	1582978300	98000	97800	98000	97800	628
582	20250319	090700	1521498100	97800	97500	98000	97500	1044
583	20250319	090600	1419509400	97500	98100	98100	97100	2566
584	20250319	090500	1169070000	97900	97900	98100	97800	3302
585	20250319	090400	845613000	97800	97900	97900	97700	408
586	20250319	090300	805691900	97900	97800	98000	97500	1679
587	20250319	090200	641355700	97700	97700	97900	97400	1000
588	20250319	090100	543612900	97400	97500	98000	97300	1989
589	20250319	090000	349211600	97700	97600	97700	97300	3579