KissMeData/011070/min/candle-20250325.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250325	185500	24117130200	167300	167300	167300	167300	6824
3	20250325	185400	24117130200	167300	167300	167300	167300	0
4	20250325	185300	24117130200	167300	167300	167300	167300	0
5	20250325	185200	24117130200	167300	167300	167300	167300	0
6	20250325	185100	24117130200	167300	167300	167300	167300	0
7	20250325	185000	24117130200	167300	167300	167300	167300	0
8	20250325	184900	24117130200	167300	167300	167300	167300	0
9	20250325	184800	24117130200	167300	167300	167300	167300	0
10	20250325	184700	24117130200	167300	167300	167300	167300	0
11	20250325	184600	24117130200	167300	167300	167300	167300	0
12	20250325	184500	24117130200	167300	167300	167300	167300	0
13	20250325	184400	24117130200	167300	167300	167300	167300	0
14	20250325	184300	24117130200	167300	167300	167300	167300	0
15	20250325	184200	24117130200	167300	167300	167300	167300	0
16	20250325	184100	24117130200	167300	167300	167300	167300	0
17	20250325	184000	24117130200	167300	167300	167300	167300	0
18	20250325	183900	24117130200	167300	167300	167300	167300	0
19	20250325	183800	24117130200	167300	167300	167300	167300	0
20	20250325	183700	24117130200	167300	167300	167300	167300	0
21	20250325	183600	24117130200	167300	167300	167300	167300	0
22	20250325	183500	24117130200	167300	167300	167300	167300	0
23	20250325	183400	24117130200	167300	167300	167300	167300	0
24	20250325	183300	24117130200	167300	167300	167300	167300	0
25	20250325	183200	24117130200	167300	167300	167300	167300	0
26	20250325	183100	24117130200	167300	167300	167300	167300	0
27	20250325	183000	24117130200	167300	167300	167300	167300	0
28	20250325	182900	24117130200	167300	167300	167300	167300	0
29	20250325	182800	24117130200	167300	167300	167300	167300	0
30	20250325	182700	24117130200	167300	167300	167300	167300	0
31	20250325	182600	24117130200	167300	167300	167300	167300	0
32	20250325	182500	24117130200	167300	167300	167300	167300	6824
33	20250325	182400	24117130200	167300	167300	167300	167300	0
34	20250325	182300	24117130200	167300	167300	167300	167300	0
35	20250325	182200	24117130200	167300	167300	167300	167300	0
36	20250325	182100	24117130200	167300	167300	167300	167300	0
37	20250325	182000	24117130200	167300	167300	167300	167300	0
38	20250325	181900	24117130200	167300	167300	167300	167300	0
39	20250325	181800	24117130200	167300	167300	167300	167300	0
40	20250325	181700	24117130200	167300	167300	167300	167300	0
41	20250325	181600	24117130200	167300	167300	167300	167300	0
42	20250325	181500	24117130200	167300	167300	167300	167300	0
43	20250325	181400	24117130200	167300	167300	167300	167300	0
44	20250325	181300	24117130200	167300	167300	167300	167300	0
45	20250325	181200	24117130200	167300	167300	167300	167300	0
46	20250325	181100	24117130200	167300	167300	167300	167300	0
47	20250325	181000	24117130200	167300	167300	167300	167300	0
48	20250325	180900	24117130200	167300	167300	167300	167300	0
49	20250325	180800	24117130200	167300	167300	167300	167300	0
50	20250325	180700	24117130200	167300	167300	167300	167300	0
51	20250325	180600	24117130200	167300	167300	167300	167300	0
52	20250325	180500	24117130200	167300	167300	167300	167300	0
53	20250325	180400	24117130200	167300	167300	167300	167300	0
54	20250325	180300	24117130200	167300	167300	167300	167300	0
55	20250325	180200	24117130200	167300	167300	167300	167300	0
56	20250325	180100	24117130200	167300	167300	167300	167300	0
57	20250325	180000	24117130200	167300	167300	167300	167300	0
58	20250325	175900	24117130200	167300	167300	167300	167300	0
59	20250325	175800	24117130200	167300	167300	167300	167300	0
60	20250325	175700	24117130200	167300	167300	167300	167300	0
61	20250325	175600	24117130200	167300	167300	167300	167300	0
62	20250325	175500	24117130200	167300	167300	167300	167300	6824
63	20250325	175400	24117130200	167300	167300	167300	167300	0
64	20250325	175300	24117130200	167300	167300	167300	167300	0
65	20250325	175200	24117130200	167300	167300	167300	167300	0
66	20250325	175100	24117130200	167300	167300	167300	167300	0
67	20250325	175000	24117130200	167300	167300	167300	167300	0
68	20250325	174900	24117130200	167300	167300	167300	167300	0
69	20250325	174800	24117130200	167300	167300	167300	167300	0
70	20250325	174700	24117130200	167300	167300	167300	167300	0
71	20250325	174600	24117130200	167300	167300	167300	167300	0
72	20250325	174500	24117130200	167300	167300	167300	167300	0
73	20250325	174400	24117130200	167300	167300	167300	167300	0
74	20250325	174300	24117130200	167300	167300	167300	167300	0
75	20250325	174200	24117130200	167300	167300	167300	167300	0
76	20250325	174100	24117130200	167300	167300	167300	167300	0
77	20250325	174000	24117130200	167300	167300	167300	167300	0
78	20250325	173900	24117130200	167300	167300	167300	167300	0
79	20250325	173800	24117130200	167300	167300	167300	167300	0
80	20250325	173700	24117130200	167300	167300	167300	167300	0
81	20250325	173600	24117130200	167300	167300	167300	167300	0
82	20250325	173500	24117130200	167300	167300	167300	167300	0
83	20250325	173400	24117130200	167300	167300	167300	167300	0
84	20250325	173300	24117130200	167300	167300	167300	167300	0
85	20250325	173200	24117130200	167300	167300	167300	167300	0
86	20250325	173100	24117130200	167300	167300	167300	167300	0
87	20250325	173000	24117130200	167300	167300	167300	167300	0
88	20250325	172900	24117130200	167300	167300	167300	167300	0
89	20250325	172800	24117130200	167300	167300	167300	167300	0
90	20250325	172700	24117130200	167300	167300	167300	167300	0
91	20250325	172600	24117130200	167300	167300	167300	167300	0
92	20250325	172500	24117130200	167300	167300	167300	167300	6824
93	20250325	172400	24117130200	167300	167300	167300	167300	0
94	20250325	172300	24117130200	167300	167300	167300	167300	0
95	20250325	172200	24117130200	167300	167300	167300	167300	0
96	20250325	172100	24117130200	167300	167300	167300	167300	0
97	20250325	172000	24117130200	167300	167300	167300	167300	0
98	20250325	171900	24117130200	167300	167300	167300	167300	0
99	20250325	171800	24117130200	167300	167300	167300	167300	0
100	20250325	171700	24117130200	167300	167300	167300	167300	0
101	20250325	171600	24117130200	167300	167300	167300	167300	0
102	20250325	171500	24117130200	167300	167300	167300	167300	0
103	20250325	171400	24117130200	167300	167300	167300	167300	0
104	20250325	171300	24117130200	167300	167300	167300	167300	0
105	20250325	171200	24117130200	167300	167300	167300	167300	0
106	20250325	171100	24117130200	167300	167300	167300	167300	0
107	20250325	171000	24117130200	167300	167300	167300	167300	0
108	20250325	170900	24117130200	167300	167300	167300	167300	0
109	20250325	170800	24117130200	167300	167300	167300	167300	0
110	20250325	170700	24117130200	167300	167300	167300	167300	0
111	20250325	170600	24117130200	167300	167300	167300	167300	0
112	20250325	170500	24117130200	167300	167300	167300	167300	0
113	20250325	170400	24117130200	167300	167300	167300	167300	0
114	20250325	170300	24117130200	167300	167300	167300	167300	0
115	20250325	170200	24117130200	167300	167300	167300	167300	0
116	20250325	170100	24117130200	167300	167300	167300	167300	0
117	20250325	170000	24117130200	167300	167300	167300	167300	0
118	20250325	165900	24117130200	167300	167300	167300	167300	0
119	20250325	165800	24117130200	167300	167300	167300	167300	0
120	20250325	165700	24117130200	167300	167300	167300	167300	0
121	20250325	165600	24117130200	167300	167300	167300	167300	0
122	20250325	165500	24117130200	167300	167300	167300	167300	6824
123	20250325	165400	24117130200	167300	167300	167300	167300	0
124	20250325	165300	24117130200	167300	167300	167300	167300	0
125	20250325	165200	24117130200	167300	167300	167300	167300	0
126	20250325	165100	24117130200	167300	167300	167300	167300	0
127	20250325	165000	24117130200	167300	167300	167300	167300	0
128	20250325	164900	24117130200	167300	167300	167300	167300	0
129	20250325	164800	24117130200	167300	167300	167300	167300	0
130	20250325	164700	24117130200	167300	167300	167300	167300	0
131	20250325	164600	24117130200	167300	167300	167300	167300	0
132	20250325	164500	24117130200	167300	167300	167300	167300	0
133	20250325	164400	24117130200	167300	167300	167300	167300	0
134	20250325	164300	24117130200	167300	167300	167300	167300	0
135	20250325	164200	24117130200	167300	167300	167300	167300	0
136	20250325	164100	24117130200	167300	167300	167300	167300	0
137	20250325	164000	24117130200	167300	167300	167300	167300	0
138	20250325	163900	24117130200	167300	167300	167300	167300	0
139	20250325	163800	24117130200	167300	167300	167300	167300	0
140	20250325	163700	24117130200	167300	167300	167300	167300	0
141	20250325	163600	24117130200	167300	167300	167300	167300	0
142	20250325	163500	24117130200	167300	167300	167300	167300	0
143	20250325	163400	24117130200	167300	167300	167300	167300	0
144	20250325	163300	24117130200	167300	167300	167300	167300	0
145	20250325	163200	24117130200	167300	167300	167300	167300	0
146	20250325	163100	24117130200	167300	167300	167300	167300	0
147	20250325	163000	24117130200	167300	167300	167300	167300	0
148	20250325	162900	24117130200	167300	167300	167300	167300	0
149	20250325	162800	24117130200	167300	167300	167300	167300	0
150	20250325	162700	24117130200	167300	167300	167300	167300	0
151	20250325	162600	24117130200	167300	167300	167300	167300	0
152	20250325	162500	24117130200	167300	167300	167300	167300	6824
153	20250325	162400	24117130200	167300	167300	167300	167300	0
154	20250325	162300	24117130200	167300	167300	167300	167300	0
155	20250325	162200	24117130200	167300	167300	167300	167300	0
156	20250325	162100	24117130200	167300	167300	167300	167300	0
157	20250325	162000	24117130200	167300	167300	167300	167300	0
158	20250325	161900	24117130200	167300	167300	167300	167300	0
159	20250325	161800	24117130200	167300	167300	167300	167300	0
160	20250325	161700	24117130200	167300	167300	167300	167300	0
161	20250325	161600	24117130200	167300	167300	167300	167300	0
162	20250325	161500	24117130200	167300	167300	167300	167300	0
163	20250325	161400	24117130200	167300	167300	167300	167300	0
164	20250325	161300	24117130200	167300	167300	167300	167300	0
165	20250325	161200	24117130200	167300	167300	167300	167300	0
166	20250325	161100	24117130200	167300	167300	167300	167300	0
167	20250325	161000	24117130200	167300	167300	167300	167300	0
168	20250325	160900	24117130200	167300	167300	167300	167300	0
169	20250325	160800	24117130200	167300	167300	167300	167300	0
170	20250325	160700	24117130200	167300	167300	167300	167300	0
171	20250325	160600	24117130200	167300	167300	167300	167300	0
172	20250325	160500	24117130200	167300	167300	167300	167300	0
173	20250325	160400	24117130200	167300	167300	167300	167300	0
174	20250325	160300	24117130200	167300	167300	167300	167300	0
175	20250325	160200	24117130200	167300	167300	167300	167300	0
176	20250325	160100	24117130200	167300	167300	167300	167300	0
177	20250325	160000	24117130200	167300	167300	167300	167300	0
178	20250325	155900	24117130200	167300	167300	167300	167300	0
179	20250325	155800	24117130200	167300	167300	167300	167300	0
180	20250325	155700	24117130200	167300	167300	167300	167300	0
181	20250325	155600	24117130200	167300	167300	167300	167300	0
182	20250325	155500	24117130200	167300	167300	167300	167300	6824
183	20250325	155400	24117130200	167300	167300	167300	167300	0
184	20250325	155300	24117130200	167300	167300	167300	167300	0
185	20250325	155200	24117130200	167300	167300	167300	167300	0
186	20250325	155100	24117130200	167300	167300	167300	167300	0
187	20250325	155000	24117130200	167300	167300	167300	167300	0
188	20250325	154900	24117130200	167300	167300	167300	167300	0
189	20250325	154800	24117130200	167300	167300	167300	167300	0
190	20250325	154700	24117130200	167300	167300	167300	167300	0
191	20250325	154600	24117130200	167300	167300	167300	167300	0
192	20250325	154500	24117130200	167300	167300	167300	167300	0
193	20250325	154400	24117130200	167300	167300	167300	167300	0
194	20250325	154300	24117130200	167300	167300	167300	167300	0
195	20250325	154200	24117130200	167300	167300	167300	167300	0
196	20250325	154100	24117130200	167300	167300	167300	167300	0
197	20250325	154000	24117130200	167300	167300	167300	167300	0
198	20250325	153900	24117130200	167300	167300	167300	167300	0
199	20250325	153800	24117130200	167300	167300	167300	167300	0
200	20250325	153700	24117130200	167300	167300	167300	167300	0
201	20250325	153600	24117130200	167300	167300	167300	167300	0
202	20250325	153500	24117130200	167300	167300	167300	167300	0
203	20250325	153400	24117130200	167300	167300	167300	167300	0
204	20250325	153300	24117130200	167300	167300	167300	167300	0
205	20250325	153200	24117130200	167300	167300	167300	167300	0
206	20250325	153100	24117130200	167300	167300	167300	167300	0
207	20250325	153000	24117130200	167300	167300	167300	167300	6824
208	20250325	152900	22975475000	166900	166900	166900	166900	0
209	20250325	152800	22975475000	166900	166900	166900	166900	0
210	20250325	152700	22975475000	166900	166900	166900	166900	0
211	20250325	152600	22975475000	166900	166900	166900	166900	0
212	20250325	152500	22975475000	166900	166900	166900	166900	0
213	20250325	152400	22975475000	166900	166900	166900	166900	0
214	20250325	152300	22975475000	166900	166900	166900	166900	0
215	20250325	152200	22975475000	166900	166900	166900	166900	0
216	20250325	152100	22975475000	166900	166900	166900	166900	0
217	20250325	152000	22975475000	166900	166900	166900	166900	0
218	20250325	151900	22975475000	166900	166900	167100	166800	775
219	20250325	151800	22846070700	166900	166900	166900	166800	345
220	20250325	151700	22788492000	166800	166800	166900	166800	166
221	20250325	151600	22760790800	166800	166900	166900	166800	185
222	20250325	151500	22729919200	166800	166800	166900	166700	560
223	20250325	151400	22636480400	166700	166800	166800	166600	527
224	20250325	151300	22548620100	166700	166800	166800	166700	179
225	20250325	151200	22518765300	166700	166700	166800	166700	469
226	20250325	151100	22440567500	166700	166800	166800	166700	185
227	20250325	151000	22409718000	166800	166800	166800	166600	281
228	20250325	150900	22362874800	166700	166600	166800	166600	521
229	20250325	150800	22275978500	166700	166500	166800	166500	874
230	20250325	150700	22130296300	166500	166500	166600	166500	227
231	20250325	150600	22092480300	166600	166500	166600	166500	65
232	20250325	150500	22081654100	166600	166500	166600	166500	107
233	20250325	150400	22063830800	166500	166600	166600	166500	178
234	20250325	150300	22034184600	166600	166600	166600	166500	232
235	20250325	150200	21995535700	166500	166500	166600	166500	51
236	20250325	150100	21987042200	166500	166400	166600	166400	143
237	20250325	150000	21963233300	166500	166600	166600	166400	161
238	20250325	145900	21936430200	166500	166600	166700	166400	540
239	20250325	145800	21846503900	166600	166600	166800	166600	344
240	20250325	145700	21789159100	166700	166500	166700	166500	182
241	20250325	145600	21758836200	166600	166500	166600	166500	166
242	20250325	145500	21731184050	166500	166600	166600	166500	56
243	20250325	145400	21721857350	166600	166500	166600	166500	191
244	20250325	145300	21690047650	166500	166500	166500	166400	96
245	20250325	145200	21674065850	166400	166300	166500	166300	151
246	20250325	145100	21648933750	166400	166300	166400	166300	205
247	20250325	145000	21614826000	166300	166400	166400	166300	76
248	20250325	144900	21602181300	166300	166300	166400	166300	59
249	20250325	144800	21592369300	166400	166350	166400	166300	92
250	20250325	144700	21577063050	166300	166300	166400	166300	117
251	20250325	144600	21557604150	166300	166300	166400	166200	57
252	20250325	144500	21548125750	166200	166250	166400	166200	251
253	20250325	144400	21506387450	166250	166300	166300	166200	298
254	20250325	144300	21456832350	166300	166400	166400	166300	68
255	20250325	144200	21445521950	166400	166300	166400	166300	112
256	20250325	144100	21426893050	166400	166300	166400	166300	22
257	20250325	144000	21423233550	166400	166400	166400	166300	57
258	20250325	143900	21413752850	166300	166300	166400	166200	145
259	20250325	143800	21389639150	166300	166300	166400	166200	236
260	20250325	143700	21350393950	166300	166200	166300	166200	57
261	20250325	143600	21340917450	166200	166200	166300	166200	187
262	20250325	143500	21309837750	166300	166300	166300	166200	93
263	20250325	143400	21294374550	166200	166100	166300	166100	150
264	20250325	143300	21269450250	166100	166100	166200	166000	188
265	20250325	143200	21238226150	166200	166200	166300	166100	179
266	20250325	143100	21208476450	166300	166100	166300	166100	76
267	20250325	143000	21195848250	166100	166300	166400	166100	54
268	20250325	142900	21186875550	166000	165900	166400	165800	474
269	20250325	142800	21108168850	165900	165900	165900	165800	69
270	20250325	142700	21096724050	165800	165800	165900	165800	108
271	20250325	142600	21078817250	165800	165800	165900	165800	62
272	20250325	142500	21068535850	165800	165800	165800	165800	94
273	20250325	142400	21052950650	165800	165800	165900	165800	112
274	20250325	142300	21034376750	165800	165900	165900	165800	19
275	20250325	142200	21031226450	165900	165800	165900	165800	75
276	20250325	142100	21018790050	165800	165800	165900	165800	67
277	20250325	142000	21007679750	165800	165800	165800	165700	112
278	20250325	141900	20989113850	165700	165800	165800	165700	153
279	20250325	141800	20963748850	165700	165800	165900	165700	144
280	20250325	141700	20939873350	165800	165800	165900	165800	104
281	20250325	141600	20922628450	165800	165800	165900	165800	28
282	20250325	141500	20917985350	165900	165900	165900	165800	265
283	20250325	141400	20874036900	165800	165900	165900	165800	366
284	20250325	141300	20813349700	165800	165900	165900	165800	57
285	20250325	141200	20803896600	165900	165800	165900	165800	84
286	20250325	141100	20789968700	165800	165800	165900	165800	95
287	20250325	141000	20774216300	165800	165800	165900	165700	210
288	20250325	140900	20739398800	165800	165800	165900	165800	46
289	20250325	140800	20731770500	165800	165900	165900	165800	100
290	20250325	140700	20715187600	165800	165700	165900	165700	37
291	20250325	140600	20709054200	165900	165800	165900	165800	209
292	20250325	140500	20674399200	165800	165700	165900	165700	18
293	20250325	140400	20671414700	165700	165700	165800	165700	80
294	20250325	140300	20658153600	165800	165700	165800	165700	61
295	20250325	140200	20648045400	165700	165700	165800	165700	50
296	20250325	140100	20639758900	165700	165900	165900	165600	47
297	20250325	140000	20631965200	165900	165800	166000	165700	139
298	20250325	135900	20608918100	165700	165800	165900	165700	365
299	20250325	135800	20548398000	165900	165800	165900	165800	40
300	20250325	135700	20541762500	165900	165700	165900	165700	317
301	20250325	135600	20489225400	165600	165600	165700	165600	57
302	20250325	135500	20479782900	165600	165500	165700	165500	132
303	20250325	135400	20457924200	165500	165600	165600	165500	252
304	20250325	135300	20416197100	165600	165700	165700	165600	25
305	20250325	135200	20412055400	165700	165600	165700	165600	52
306	20250325	135100	20403440600	165700	165500	165700	165500	105
307	20250325	135000	20386051500	165600	165500	165600	165500	40
308	20250325	134900	20379431300	165600	165500	165600	165500	58
309	20250325	134800	20369830600	165500	165500	165500	165500	85
310	20250325	134700	20355763100	165600	165500	165600	165400	76
311	20250325	134600	20343184700	165500	165600	165600	165500	114
312	20250325	134500	20324316700	165500	165600	165600	165500	159
313	20250325	134400	20298002000	165600	165500	165600	165500	65
314	20250325	134300	20287238500	165600	165500	165600	165500	81
315	20250325	134200	20273832800	165500	165500	165600	165300	282
316	20250325	134100	20227187900	165400	165600	165600	165400	196
317	20250325	134000	20194755900	165500	165500	165600	165500	25
318	20250325	133900	20190616800	165500	165500	165500	165400	111
319	20250325	133800	20172249700	165500	165400	165500	165400	58
320	20250325	133700	20162653300	165500	165500	165600	165400	505
321	20250325	133600	20079042400	165500	165400	165500	165400	74
322	20250325	133500	20066797900	165400	165500	165600	165400	837
323	20250325	133400	19928274900	165600	165700	165700	165600	581
324	20250325	133300	19832059000	165700	165700	165800	165700	186
325	20250325	133200	19801237000	165700	165800	165800	165700	255
326	20250325	133100	19758983200	165800	165700	165800	165700	78
327	20250325	133000	19746057000	165800	165900	165900	165700	345
328	20250325	132900	19688855400	165900	165900	166000	165800	177
329	20250325	132800	19659491200	166000	166100	166100	165900	381
330	20250325	132700	19596274100	166000	166100	166200	166000	172
331	20250325	132600	19567707400	166100	166100	166200	166000	179
332	20250325	132500	19537985500	166000	166100	166200	166000	89
333	20250325	132400	19523203300	166000	165900	166000	165900	241
334	20250325	132300	19483198300	165900	166000	166000	165900	264
335	20250325	132200	19439397400	166000	166100	166200	166000	786
336	20250325	132100	19308870300	166100	166200	166300	166100	597
337	20250325	132000	19209649700	166200	166300	166300	166200	77
338	20250325	131900	19196846200	166200	166300	166300	166200	16
339	20250325	131800	19194186400	166200	166300	166300	166200	239
340	20250325	131700	19154445900	166300	166300	166300	166300	20
341	20250325	131600	19151119900	166400	166300	166400	166300	394
342	20250325	131500	19085597200	166300	166500	166500	166300	698
343	20250325	131400	18969440800	166500	166500	166600	166500	130
344	20250325	131300	18947795700	166500	166500	166600	166500	117
345	20250325	131200	18928315000	166500	166400	166500	166400	115
346	20250325	131100	18909169700	166500	166500	166500	166400	47
347	20250325	131000	18901344400	166400	166600	166600	166400	128
348	20250325	130900	18880032600	166600	166500	166600	166500	95
349	20250325	130800	18864212000	166500	166600	166600	166500	86
350	20250325	130700	18849892900	166500	166500	166600	166500	403
351	20250325	130600	18782791500	166600	166400	166600	166400	309
352	20250325	130500	18731339700	166500	166400	166500	166400	30
353	20250325	130400	18726345900	166400	166500	166500	166400	153
354	20250325	130300	18700879300	166500	166500	166500	166400	35
355	20250325	130200	18695053000	166400	166600	166600	166400	151
356	20250325	130100	18669909900	166600	166600	166600	166600	0
357	20250325	130000	18669909900	166600	166600	166600	166600	15
358	20250325	125900	18667410900	166600	166500	166600	166500	7
359	20250325	125800	18666245000	166600	166400	166600	166400	95
360	20250325	125700	18650427900	166400	166500	166600	166400	298
361	20250325	125600	18600818000	166500	166500	166600	166500	35
362	20250325	125500	18594989200	166600	166700	166700	166500	25
363	20250325	125400	18590824200	166600	166600	166700	166600	13
364	20250325	125300	18588658200	166600	166600	166600	166600	46
365	20250325	125200	18580994600	166500	166700	166700	166500	30
366	20250325	125100	18575996700	166700	166600	166700	166500	83
367	20250325	125000	18562172600	166600	166600	166600	166600	15
368	20250325	124900	18559673600	166500	166700	166700	166500	266
369	20250325	124800	18515357500	166800	166700	166800	166600	28
370	20250325	124700	18510690700	166700	166600	166700	166600	109
371	20250325	124600	18492528900	166600	166600	166600	166500	161
372	20250325	124500	18465718800	166600	166600	166600	166500	37
373	20250325	124400	18459554900	166600	166400	166600	166400	62
374	20250325	124300	18449232300	166400	166400	166400	166300	134
375	20250325	124200	18426944200	166400	166350	166500	166300	456
376	20250325	124100	18351054650	166400	166400	166400	166400	1
377	20250325	124000	18350888250	166400	166400	166500	166400	161
378	20250325	123900	18324096650	166400	166400	166500	166400	39
379	20250325	123800	18317606750	166500	166500	166500	166400	42
380	20250325	123700	18310614650	166400	166500	166500	166400	138
381	20250325	123600	18287638050	166600	166500	166600	166500	18
382	20250325	123500	18284639550	166600	166400	166600	166400	12
383	20250325	123400	18282640750	166500	166600	166600	166400	795
384	20250325	123300	18150280050	166700	166600	166700	166600	89
385	20250325	123200	18135443850	166700	166700	166700	166600	58
386	20250325	123100	18125775550	166700	166700	166800	166600	205
387	20250325	123000	18091610750	166900	166700	166900	166700	15
388	20250325	122900	18089109750	166700	166900	167000	166700	153
389	20250325	122800	18063562250	166500	166600	167000	166500	562
390	20250325	122700	17969898350	166500	166500	166900	166500	336
391	20250325	122600	17913906250	166600	166700	166700	166500	152
392	20250325	122500	17888586150	166600	166700	166700	166600	150
393	20250325	122400	17863591450	166900	166700	166900	166700	184
394	20250325	122300	17832900250	166700	166600	166700	166600	52
395	20250325	122200	17824233750	166700	166700	166800	166700	170
396	20250325	122100	17795893650	166700	166900	167000	166700	1140
397	20250325	122000	17605735850	166900	167100	167100	166900	98
398	20250325	121900	17589376650	167000	167200	167200	166900	93
399	20250325	121800	17573846050	167100	167200	167200	167100	277
400	20250325	121700	17527537650	167200	167100	167200	167000	139
401	20250325	121600	17504302250	167200	167200	167200	167100	23
402	20250325	121500	17500456750	167100	167100	167100	167000	285
403	20250325	121400	17452835350	167000	167100	167100	167000	62
404	20250325	121300	17442477550	167100	167100	167300	167100	33
405	20250325	121200	17436962150	167100	167300	167400	167100	119
406	20250325	121100	17417042550	167300	167000	167300	166900	227
407	20250325	121000	17379082150	167000	167000	167000	166900	344
408	20250325	120900	17321635450	166900	167100	167100	166900	494
409	20250325	120800	17239138000	167100	167200	167200	167100	229
410	20250325	120700	17200855300	167200	167200	167300	167200	22
411	20250325	120600	17197175700	167200	167300	167300	167200	83
412	20250325	120500	17183293300	167200	167300	167300	167200	85
413	20250325	120400	17169073400	167300	167200	167300	167200	33
414	20250325	120300	17163553800	167300	167300	167300	167200	297
415	20250325	120200	17113882000	167300	167300	167400	167200	338
416	20250325	120100	17057354800	167300	167200	167300	167200	104
417	20250325	120000	17039963400	167400	167100	167400	167100	695
418	20250325	115900	16923719100	167100	167100	167200	167100	297
419	20250325	115800	16874079800	167100	167100	167200	167100	167
420	20250325	115700	16846159500	167100	167200	167200	167100	142
421	20250325	115600	16822424900	167100	167100	167200	167100	89
422	20250325	115500	16807550200	167100	167100	167200	167100	92
423	20250325	115400	16792175700	167200	167200	167200	167100	275
424	20250325	115300	16746217600	167200	167200	167200	167100	71
425	20250325	115200	16734351700	167100	167100	167200	167100	58
426	20250325	115100	16724657500	167200	167200	167200	167100	47
427	20250325	115000	16716800300	167100	167100	167200	167000	128
428	20250325	114900	16695410800	167100	166900	167100	166800	288
429	20250325	114800	16647308600	166900	167000	167000	166900	110
430	20250325	114700	16628944300	166900	167000	167000	166900	205
431	20250325	114600	16594722900	167000	167000	167000	166900	433
432	20250325	114500	16522413500	166900	166900	166900	166900	56
433	20250325	114400	16513067100	166800	166900	167000	166800	253
434	20250325	114300	16470853000	167000	166900	167000	166900	146
435	20250325	114200	16446481000	166800	166900	166900	166700	29
436	20250325	114100	16441643100	166800	166800	166800	166600	599
437	20250325	114000	16341730400	166800	166500	166800	166500	169
438	20250325	113900	16313568000	166500	166700	166800	166500	857
439	20250325	113800	16170822300	166800	166800	166800	166700	68
440	20250325	113700	16159480500	166700	166700	166800	166700	55
441	20250325	113600	16150307100	166800	166800	166800	166700	75
442	20250325	113500	16137797600	166800	166700	166800	166700	90
443	20250325	113400	16122792900	166700	166800	166800	166700	204
444	20250325	113300	16088783200	166700	166900	166900	166700	99
445	20250325	113200	16072270700	166900	166800	166900	166600	513
446	20250325	113100	15986688100	166800	166800	166900	166700	107
447	20250325	113000	15968847600	166800	166700	166800	166600	173
448	20250325	112900	15940005000	166800	166800	166900	166700	298
449	20250325	112800	15890317200	167000	166900	167100	166800	833
450	20250325	112700	15751302800	166900	166900	167000	166800	143
451	20250325	112600	15727435300	166800	166800	166900	166800	107
452	20250325	112500	15709584800	166800	166700	166900	166700	463
453	20250325	112400	15632337500	166700	166800	166800	166700	49
454	20250325	112300	15624165000	166800	166600	166800	166600	107
455	20250325	112200	15606332100	166700	167100	167100	166600	1209
456	20250325	112100	15404546500	167100	167000	167100	167000	78
457	20250325	112000	15391518000	167100	167100	167200	167000	159
458	20250325	111900	15364948600	167200	167200	167200	167000	375
459	20250325	111800	15302285900	167200	167100	167200	167100	412
460	20250325	111700	15233439400	167200	167200	167200	167100	70
461	20250325	111600	15221735550	167200	167250	167300	167200	222
462	20250325	111500	15184615150	167250	167300	167300	167200	62
463	20250325	111400	15174247600	167200	167200	167300	167200	60
464	20250325	111300	15164210300	167300	167400	167400	167300	228
465	20250325	111200	15126064850	167300	167300	167400	167300	105
466	20250325	111100	15108491150	167400	167300	167400	167300	159
467	20250325	111000	15081888850	167300	167400	167400	167300	87
468	20250325	110900	15067325650	167300	167400	167400	167300	249
469	20250325	110800	15025657150	167400	167500	167500	167400	375
470	20250325	110700	14962871550	167400	167600	167600	167400	352
471	20250325	110600	14903908650	167500	167600	167600	167500	234
472	20250325	110500	14864710550	167500	167700	167700	167500	137
473	20250325	110400	14841745950	167700	167600	167700	167600	149
474	20250325	110300	14816771750	167600	167600	167800	167500	239
475	20250325	110200	14776727550	167600	167600	167700	167500	137
476	20250325	110100	14753763750	167600	167900	168000	167600	1850
477	20250325	110000	14443346300	167900	168100	168100	167800	279
478	20250325	105900	14396480400	168100	167900	168200	167800	3312
479	20250325	105800	13840089100	167900	167900	167900	167800	159
480	20250325	105700	13813398500	167900	167900	167900	167800	310
481	20250325	105600	13761350200	167900	167900	167900	167800	246
482	20250325	105500	13720056700	167800	167900	167900	167800	281
483	20250325	105400	13672878600	167900	167700	167900	167700	311
484	20250325	105300	13620691800	167800	167700	167800	167700	220
485	20250325	105200	13583796700	167700	167700	167800	167600	475
486	20250325	105100	13504115100	167700	167800	167800	167700	84
487	20250325	105000	13490023000	167700	167700	167800	167700	176
488	20250325	104900	13460497200	167800	167600	167800	167200	738
489	20250325	104800	13336795700	167600	167600	167700	167500	711
490	20250325	104700	13217632700	167600	167900	167900	167600	439
491	20250325	104600	13144006100	167900	167700	167900	167700	425
492	20250325	104500	13072678800	167800	167800	167900	167700	467
493	20250325	104400	12994296000	167700	167500	167800	167500	275
494	20250325	104300	12948202900	167500	167300	167500	167300	108
495	20250325	104200	12930123200	167400	167200	167800	167100	957
496	20250325	104100	12769974800	167100	167200	167300	167100	160
497	20250325	104000	12743218400	167200	167200	167300	167100	886
498	20250325	103900	12595061700	167200	167300	167400	167200	386
499	20250325	103800	12530475400	167300	167300	167300	167100	125
500	20250325	103700	12509575700	167300	167300	167300	167100	805
501	20250325	103600	12374975400	167300	167400	167400	167300	65
502	20250325	103500	12364099500	167400	167400	167500	167300	404
503	20250325	103400	12296487900	167400	167600	167600	167400	303
504	20250325	103300	12245728300	167500	167800	167800	167500	427
505	20250325	103200	12174133500	167700	167700	167900	167700	504
506	20250325	103100	12089561000	167800	167800	167800	167700	1690
507	20250325	103000	11805990000	167800	167700	167800	167700	482
508	20250325	102900	11725119300	167800	167700	168000	167700	1794
509	20250325	102800	11424131100	167700	167600	167800	167600	517
510	20250325	102700	11337431500	167650	167700	167700	167600	226
511	20250325	102600	11299534900	167700	167700	167700	167600	584
512	20250325	102500	11201614600	167700	167300	167700	167300	1832
513	20250325	102400	10894735400	167400	167200	167400	167200	584
514	20250325	102300	10797029800	167200	167100	167200	167000	824
515	20250325	102200	10659271500	167000	167100	167100	167000	188
516	20250325	102100	10627862000	167100	167200	167300	167100	451
517	20250325	102000	10552456400	167300	167100	167300	167100	700
518	20250325	101900	10435392700	167100	167000	167200	167000	832
519	20250325	101800	10296336000	167000	167000	167200	166900	1221
520	20250325	101700	10092366000	166900	166700	167000	166700	2565
521	20250325	101600	9664160100	166700	166700	166800	166600	837
522	20250325	101500	9524650900	166600	166700	166700	166600	129
523	20250325	101400	9503150600	166600	166700	166700	166600	330
524	20250325	101300	9448160600	166700	166650	166700	166500	255
525	20250325	101200	9405674550	166600	166600	166900	166300	2633
526	20250325	101100	8966651450	166600	166400	166700	166200	2563
527	20250325	101000	8539927550	166300	166200	166400	166200	879
528	20250325	100900	8393741450	166100	166000	166200	165900	159
529	20250325	100800	8367341450	166100	166000	166100	165800	99
530	20250325	100700	8350907750	166000	166000	166200	165700	752
531	20250325	100600	8226149250	166000	166100	166100	166000	100
532	20250325	100500	8209539450	166000	166100	166200	166000	152
533	20250325	100400	8184288950	166100	165900	166200	165900	333
534	20250325	100300	8129008350	166000	166000	166000	165900	104
535	20250325	100200	8111747650	165900	166000	166000	165800	64
536	20250325	100100	8101126150	165800	165900	165900	165800	72
537	20250325	100000	8089182650	165900	165900	166000	165900	283
538	20250325	095900	8042218250	166000	165900	166000	165800	586
539	20250325	095800	7945001550	165800	165800	165800	165700	79
540	20250325	095700	7931904850	165700	165700	165800	165700	68
541	20250325	095600	7920630950	165700	165700	165800	165700	108
542	20250325	095500	7902729750	165700	165700	165900	165600	476
543	20250325	095400	7823824700	165600	165600	165700	165600	197
544	20250325	095300	7791191200	165700	165700	165800	165600	158
545	20250325	095200	7765015200	165700	165800	165800	165600	489
546	20250325	095100	7683983400	165800	165800	165800	165700	180
547	20250325	095000	7654142500	165800	166000	166000	165700	107
548	20250325	094900	7636394600	165700	166000	166000	165700	815
549	20250325	094800	7501262900	166000	166000	166000	165900	147
550	20250325	094700	7476861100	166100	166100	166200	166100	229
551	20250325	094600	7438818600	166300	166000	166300	165900	344
552	20250325	094500	7381649100	165900	165900	166000	165900	111
553	20250325	094400	7363226200	166000	166000	166000	165900	124
554	20250325	094300	7342643100	166000	165900	166000	165900	172
555	20250325	094200	7314098100	166000	166000	166000	165900	113
556	20250325	094100	7295341000	166000	166200	166200	166000	327
557	20250325	094000	7241032400	166200	166100	166400	166100	350
558	20250325	093900	7182882800	166100	166100	166200	166100	160
559	20250325	093800	7156299500	166000	166400	166500	166000	296
560	20250325	093700	7107075200	166400	166400	166500	166300	634
561	20250325	093600	7001548100	166200	166000	166500	166000	519
562	20250325	093500	6915289800	166000	166200	166300	166000	566
563	20250325	093400	6821278250	166400	165900	166400	165900	1901
564	20250325	093300	6505170650	165900	165900	166000	165800	489
565	20250325	093200	6424053450	165900	166100	166100	165900	371
566	20250325	093100	6362461050	166150	166200	166300	166100	278
567	20250325	093000	6316268300	166200	166600	166700	166000	1711
568	20250325	092900	6031639100	166700	166500	166700	166450	901
569	20250325	092800	5881549750	166500	166600	166600	166400	629
570	20250325	092700	5776820950	166500	166400	166700	166400	764
571	20250325	092600	5649555450	166400	166300	166400	166300	206
572	20250325	092500	5615278850	166300	166400	166400	166300	520
573	20250325	092400	5528769350	166400	166300	166600	166300	1660
574	20250325	092300	5252437600	166300	166300	166300	166200	630
575	20250325	092200	5147669800	166300	166200	166400	166100	1540
576	20250325	092100	4891582300	166200	166200	166300	166100	254
577	20250325	092000	4849370900	166200	166200	166300	166100	248
578	20250325	091900	4808155500	166200	166100	166300	166100	328
579	20250325	091800	4753642700	166100	166000	166400	166000	880
580	20250325	091700	4607353400	166000	166100	166200	165900	888
581	20250325	091600	4459911900	166000	166100	166300	166000	682
582	20250325	091500	4346613250	166100	165900	166400	165900	920
583	20250325	091400	4193743150	165800	166300	166400	165600	2041
584	20250325	091300	3854859850	166200	166200	166500	166200	2189
585	20250325	091200	3490747100	166200	166000	166300	166000	1725
586	20250325	091100	3204052900	166000	165800	166200	165600	3452
587	20250325	091000	2630963000	165700	165800	165900	165600	910
588	20250325	090900	2480114800	165800	165400	165900	165400	2572
589	20250325	090800	2054026800	165500	164900	165500	164900	1112
590	20250325	090700	1870357000	164900	164900	165000	164900	458
591	20250325	090600	1794817500	164900	165300	165300	164900	605
592	20250325	090500	1694990000	165100	165000	165500	165000	542
593	20250325	090400	1605465100	165000	165200	165900	165000	2721
594	20250325	090300	1155128300	165300	165500	165600	165200	1415
595	20250325	090200	921159900	165500	165100	165500	164800	1327
596	20250325	090100	701895600	164900	165000	165300	164600	1468
597	20250325	090000	459767100	165100	165400	165700	165000	2780