KissMeData/033780/min/candle-20250319.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250319	191900	21996764100	97500	97500	97500	97500	33420
3	20250319	191800	21996764100	97500	97500	97500	97500	0
4	20250319	191700	21996764100	97500	97500	97500	97500	0
5	20250319	191600	21996764100	97500	97500	97500	97500	0
6	20250319	191500	21996764100	97500	97500	97500	97500	0
7	20250319	191400	21996764100	97500	97500	97500	97500	0
8	20250319	191300	21996764100	97500	97500	97500	97500	0
9	20250319	191200	21996764100	97500	97500	97500	97500	0
10	20250319	191100	21996764100	97500	97500	97500	97500	0
11	20250319	191000	21996764100	97500	97500	97500	97500	0
12	20250319	190900	21996764100	97500	97500	97500	97500	0
13	20250319	190800	21996764100	97500	97500	97500	97500	0
14	20250319	190700	21996764100	97500	97500	97500	97500	0
15	20250319	190600	21996764100	97500	97500	97500	97500	0
16	20250319	190500	21996764100	97500	97500	97500	97500	0
17	20250319	190400	21996764100	97500	97500	97500	97500	0
18	20250319	190300	21996764100	97500	97500	97500	97500	0
19	20250319	190200	21996764100	97500	97500	97500	97500	0
20	20250319	190100	21996764100	97500	97500	97500	97500	0
21	20250319	190000	21996764100	97500	97500	97500	97500	0
22	20250319	185900	21996764100	97500	97500	97500	97500	0
23	20250319	185800	21996764100	97500	97500	97500	97500	0
24	20250319	185700	21996764100	97500	97500	97500	97500	0
25	20250319	185600	21996764100	97500	97500	97500	97500	0
26	20250319	185500	21996764100	97500	97500	97500	97500	0
27	20250319	185400	21996764100	97500	97500	97500	97500	0
28	20250319	185300	21996764100	97500	97500	97500	97500	0
29	20250319	185200	21996764100	97500	97500	97500	97500	0
30	20250319	185100	21996764100	97500	97500	97500	97500	0
31	20250319	185000	21996764100	97500	97500	97500	97500	0
32	20250319	184900	21996764100	97500	97500	97500	97500	33420
33	20250319	184800	21996764100	97500	97500	97500	97500	0
34	20250319	184700	21996764100	97500	97500	97500	97500	0
35	20250319	184600	21996764100	97500	97500	97500	97500	0
36	20250319	184500	21996764100	97500	97500	97500	97500	0
37	20250319	184400	21996764100	97500	97500	97500	97500	0
38	20250319	184300	21996764100	97500	97500	97500	97500	0
39	20250319	184200	21996764100	97500	97500	97500	97500	0
40	20250319	184100	21996764100	97500	97500	97500	97500	0
41	20250319	184000	21996764100	97500	97500	97500	97500	0
42	20250319	183900	21996764100	97500	97500	97500	97500	0
43	20250319	183800	21996764100	97500	97500	97500	97500	0
44	20250319	183700	21996764100	97500	97500	97500	97500	0
45	20250319	183600	21996764100	97500	97500	97500	97500	0
46	20250319	183500	21996764100	97500	97500	97500	97500	0
47	20250319	183400	21996764100	97500	97500	97500	97500	0
48	20250319	183300	21996764100	97500	97500	97500	97500	0
49	20250319	183200	21996764100	97500	97500	97500	97500	0
50	20250319	183100	21996764100	97500	97500	97500	97500	0
51	20250319	183000	21996764100	97500	97500	97500	97500	0
52	20250319	182900	21996764100	97500	97500	97500	97500	0
53	20250319	182800	21996764100	97500	97500	97500	97500	0
54	20250319	182700	21996764100	97500	97500	97500	97500	0
55	20250319	182600	21996764100	97500	97500	97500	97500	0
56	20250319	182500	21996764100	97500	97500	97500	97500	0
57	20250319	182400	21996764100	97500	97500	97500	97500	0
58	20250319	182300	21996764100	97500	97500	97500	97500	0
59	20250319	182200	21996764100	97500	97500	97500	97500	0
60	20250319	182100	21996764100	97500	97500	97500	97500	0
61	20250319	182000	21996764100	97500	97500	97500	97500	0
62	20250319	181900	21996764100	97500	97500	97500	97500	33420
63	20250319	181800	21996764100	97500	97500	97500	97500	0
64	20250319	181700	21996764100	97500	97500	97500	97500	0
65	20250319	181600	21996764100	97500	97500	97500	97500	0
66	20250319	181500	21996764100	97500	97500	97500	97500	0
67	20250319	181400	21996764100	97500	97500	97500	97500	0
68	20250319	181300	21996764100	97500	97500	97500	97500	0
69	20250319	181200	21996764100	97500	97500	97500	97500	0
70	20250319	181100	21996764100	97500	97500	97500	97500	0
71	20250319	181000	21996764100	97500	97500	97500	97500	0
72	20250319	180900	21996764100	97500	97500	97500	97500	0
73	20250319	180800	21996764100	97500	97500	97500	97500	0
74	20250319	180700	21996764100	97500	97500	97500	97500	0
75	20250319	180600	21996764100	97500	97500	97500	97500	0
76	20250319	180500	21996764100	97500	97500	97500	97500	0
77	20250319	180400	21996764100	97500	97500	97500	97500	0
78	20250319	180300	21996764100	97500	97500	97500	97500	0
79	20250319	180200	21996764100	97500	97500	97500	97500	0
80	20250319	180100	21996764100	97500	97500	97500	97500	0
81	20250319	180000	21996764100	97500	97500	97500	97500	0
82	20250319	175900	21996764100	97500	97500	97500	97500	0
83	20250319	175800	21996764100	97500	97500	97500	97500	0
84	20250319	175700	21996764100	97500	97500	97500	97500	0
85	20250319	175600	21996764100	97500	97500	97500	97500	0
86	20250319	175500	21996764100	97500	97500	97500	97500	0
87	20250319	175400	21996764100	97500	97500	97500	97500	0
88	20250319	175300	21996764100	97500	97500	97500	97500	0
89	20250319	175200	21996764100	97500	97500	97500	97500	0
90	20250319	175100	21996764100	97500	97500	97500	97500	0
91	20250319	175000	21996764100	97500	97500	97500	97500	0
92	20250319	174900	21996764100	97500	97500	97500	97500	33420
93	20250319	174800	21996764100	97500	97500	97500	97500	0
94	20250319	174700	21996764100	97500	97500	97500	97500	0
95	20250319	174600	21996764100	97500	97500	97500	97500	0
96	20250319	174500	21996764100	97500	97500	97500	97500	0
97	20250319	174400	21996764100	97500	97500	97500	97500	0
98	20250319	174300	21996764100	97500	97500	97500	97500	0
99	20250319	174200	21996764100	97500	97500	97500	97500	0
100	20250319	174100	21996764100	97500	97500	97500	97500	0
101	20250319	174000	21996764100	97500	97500	97500	97500	0
102	20250319	173900	21996764100	97500	97500	97500	97500	0
103	20250319	173800	21996764100	97500	97500	97500	97500	0
104	20250319	173700	21996764100	97500	97500	97500	97500	0
105	20250319	173600	21996764100	97500	97500	97500	97500	0
106	20250319	173500	21996764100	97500	97500	97500	97500	0
107	20250319	173400	21996764100	97500	97500	97500	97500	0
108	20250319	173300	21996764100	97500	97500	97500	97500	0
109	20250319	173200	21996764100	97500	97500	97500	97500	0
110	20250319	173100	21996764100	97500	97500	97500	97500	0
111	20250319	173000	21996764100	97500	97500	97500	97500	0
112	20250319	172900	21996764100	97500	97500	97500	97500	0
113	20250319	172800	21996764100	97500	97500	97500	97500	0
114	20250319	172700	21996764100	97500	97500	97500	97500	0
115	20250319	172600	21996764100	97500	97500	97500	97500	0
116	20250319	172500	21996764100	97500	97500	97500	97500	0
117	20250319	172400	21996764100	97500	97500	97500	97500	0
118	20250319	172300	21996764100	97500	97500	97500	97500	0
119	20250319	172200	21996764100	97500	97500	97500	97500	0
120	20250319	172100	21996764100	97500	97500	97500	97500	0
121	20250319	172000	21996764100	97500	97500	97500	97500	0
122	20250319	171900	21996764100	97500	97500	97500	97500	33420
123	20250319	171800	21996764100	97500	97500	97500	97500	0
124	20250319	171700	21996764100	97500	97500	97500	97500	0
125	20250319	171600	21996764100	97500	97500	97500	97500	0
126	20250319	171500	21996764100	97500	97500	97500	97500	0
127	20250319	171400	21996764100	97500	97500	97500	97500	0
128	20250319	171300	21996764100	97500	97500	97500	97500	0
129	20250319	171200	21996764100	97500	97500	97500	97500	0
130	20250319	171100	21996764100	97500	97500	97500	97500	0
131	20250319	171000	21996764100	97500	97500	97500	97500	0
132	20250319	170900	21996764100	97500	97500	97500	97500	0
133	20250319	170800	21996764100	97500	97500	97500	97500	0
134	20250319	170700	21996764100	97500	97500	97500	97500	0
135	20250319	170600	21996764100	97500	97500	97500	97500	0
136	20250319	170500	21996764100	97500	97500	97500	97500	0
137	20250319	170400	21996764100	97500	97500	97500	97500	0
138	20250319	170300	21996764100	97500	97500	97500	97500	0
139	20250319	170200	21996764100	97500	97500	97500	97500	0
140	20250319	170100	21996764100	97500	97500	97500	97500	0
141	20250319	170000	21996764100	97500	97500	97500	97500	0
142	20250319	165900	21996764100	97500	97500	97500	97500	0
143	20250319	165800	21996764100	97500	97500	97500	97500	0
144	20250319	165700	21996764100	97500	97500	97500	97500	0
145	20250319	165600	21996764100	97500	97500	97500	97500	0
146	20250319	165500	21996764100	97500	97500	97500	97500	0
147	20250319	165400	21996764100	97500	97500	97500	97500	0
148	20250319	165300	21996764100	97500	97500	97500	97500	0
149	20250319	165200	21996764100	97500	97500	97500	97500	0
150	20250319	165100	21996764100	97500	97500	97500	97500	0
151	20250319	165000	21996764100	97500	97500	97500	97500	0
152	20250319	164900	21996764100	97500	97500	97500	97500	33420
153	20250319	164800	21996764100	97500	97500	97500	97500	0
154	20250319	164700	21996764100	97500	97500	97500	97500	0
155	20250319	164600	21996764100	97500	97500	97500	97500	0
156	20250319	164500	21996764100	97500	97500	97500	97500	0
157	20250319	164400	21996764100	97500	97500	97500	97500	0
158	20250319	164300	21996764100	97500	97500	97500	97500	0
159	20250319	164200	21996764100	97500	97500	97500	97500	0
160	20250319	164100	21996764100	97500	97500	97500	97500	0
161	20250319	164000	21996764100	97500	97500	97500	97500	0
162	20250319	163900	21996764100	97500	97500	97500	97500	0
163	20250319	163800	21996764100	97500	97500	97500	97500	0
164	20250319	163700	21996764100	97500	97500	97500	97500	0
165	20250319	163600	21996764100	97500	97500	97500	97500	0
166	20250319	163500	21996764100	97500	97500	97500	97500	0
167	20250319	163400	21996764100	97500	97500	97500	97500	0
168	20250319	163300	21996764100	97500	97500	97500	97500	0
169	20250319	163200	21996764100	97500	97500	97500	97500	0
170	20250319	163100	21996764100	97500	97500	97500	97500	0
171	20250319	163000	21996764100	97500	97500	97500	97500	0
172	20250319	162900	21996764100	97500	97500	97500	97500	0
173	20250319	162800	21996764100	97500	97500	97500	97500	0
174	20250319	162700	21996764100	97500	97500	97500	97500	0
175	20250319	162600	21996764100	97500	97500	97500	97500	0
176	20250319	162500	21996764100	97500	97500	97500	97500	0
177	20250319	162400	21996764100	97500	97500	97500	97500	0
178	20250319	162300	21996764100	97500	97500	97500	97500	0
179	20250319	162200	21996764100	97500	97500	97500	97500	0
180	20250319	162100	21996764100	97500	97500	97500	97500	0
181	20250319	162000	21996764100	97500	97500	97500	97500	0
182	20250319	161900	21996764100	97500	97500	97500	97500	33420
183	20250319	161800	21996764100	97500	97500	97500	97500	0
184	20250319	161700	21996764100	97500	97500	97500	97500	0
185	20250319	161600	21996764100	97500	97500	97500	97500	0
186	20250319	161500	21996764100	97500	97500	97500	97500	0
187	20250319	161400	21996764100	97500	97500	97500	97500	0
188	20250319	161300	21996764100	97500	97500	97500	97500	0
189	20250319	161200	21996764100	97500	97500	97500	97500	0
190	20250319	161100	21996764100	97500	97500	97500	97500	0
191	20250319	161000	21996764100	97500	97500	97500	97500	0
192	20250319	160900	21996764100	97500	97500	97500	97500	0
193	20250319	160800	21996764100	97500	97500	97500	97500	0
194	20250319	160700	21996764100	97500	97500	97500	97500	0
195	20250319	160600	21996764100	97500	97500	97500	97500	0
196	20250319	160500	21996764100	97500	97500	97500	97500	0
197	20250319	160400	21996764100	97500	97500	97500	97500	0
198	20250319	160300	21996764100	97500	97500	97500	97500	0
199	20250319	160200	21996764100	97500	97500	97500	97500	0
200	20250319	160100	21996764100	97500	97500	97500	97500	0
201	20250319	160000	21996764100	97500	97500	97500	97500	0
202	20250319	155900	21996764100	97500	97500	97500	97500	0
203	20250319	155800	21996764100	97500	97500	97500	97500	0
204	20250319	155700	21996764100	97500	97500	97500	97500	0
205	20250319	155600	21996764100	97500	97500	97500	97500	0
206	20250319	155500	21996764100	97500	97500	97500	97500	0
207	20250319	155400	21996764100	97500	97500	97500	97500	0
208	20250319	155300	21996764100	97500	97500	97500	97500	0
209	20250319	155200	21996764100	97500	97500	97500	97500	0
210	20250319	155100	21996764100	97500	97500	97500	97500	0
211	20250319	155000	21996764100	97500	97500	97500	97500	0
212	20250319	154900	21996764100	97500	97500	97500	97500	33420
213	20250319	154800	21996764100	97500	97500	97500	97500	0
214	20250319	154700	21996764100	97500	97500	97500	97500	0
215	20250319	154600	21996764100	97500	97500	97500	97500	0
216	20250319	154500	21996764100	97500	97500	97500	97500	0
217	20250319	154400	21996764100	97500	97500	97500	97500	0
218	20250319	154300	21996764100	97500	97500	97500	97500	0
219	20250319	154200	21996764100	97500	97500	97500	97500	0
220	20250319	154100	21996764100	97500	97500	97500	97500	0
221	20250319	154000	21996764100	97500	97500	97500	97500	0
222	20250319	153900	21996764100	97500	97500	97500	97500	0
223	20250319	153800	21996764100	97500	97500	97500	97500	0
224	20250319	153700	21996764100	97500	97500	97500	97500	0
225	20250319	153600	21996764100	97500	97500	97500	97500	0
226	20250319	153500	21996764100	97500	97500	97500	97500	0
227	20250319	153400	21996764100	97500	97500	97500	97500	0
228	20250319	153300	21996764100	97500	97500	97500	97500	0
229	20250319	153200	21996764100	97500	97500	97500	97500	0
230	20250319	153100	21996764100	97500	97500	97500	97500	0
231	20250319	153000	21996764100	97500	97500	97500	97500	33420
232	20250319	152900	18738314100	97600	97600	97600	97600	0
233	20250319	152800	18738314100	97600	97600	97600	97600	0
234	20250319	152700	18738314100	97600	97600	97600	97600	0
235	20250319	152600	18738314100	97600	97600	97600	97600	0
236	20250319	152500	18738314100	97600	97600	97600	97600	0
237	20250319	152400	18738314100	97600	97600	97600	97600	0
238	20250319	152300	18738314100	97600	97600	97600	97600	0
239	20250319	152200	18738314100	97600	97600	97600	97600	0
240	20250319	152100	18738314100	97600	97600	97600	97600	0
241	20250319	152000	18738314100	97600	97600	97600	97600	0
242	20250319	151900	18738314100	97600	97700	97700	97600	715
243	20250319	151800	18668488700	97700	97600	97700	97600	431
244	20250319	151700	18626383200	97600	97700	97700	97600	846
245	20250319	151600	18543732450	97600	97700	97700	97600	355
246	20250319	151500	18509050900	97700	97700	97700	97600	264
247	20250319	151400	18483259550	97700	97700	97700	97600	476
248	20250319	151300	18436756050	97700	97700	97700	97700	213
249	20250319	151200	18415945950	97700	97700	97700	97600	319
250	20250319	151100	18384783150	97700	97700	97700	97600	505
251	20250319	151000	18335461000	97700	97600	97700	97500	273
252	20250319	150900	18308817150	97500	97600	97600	97500	593
253	20250319	150800	18250944700	97600	97600	97600	97500	375
254	20250319	150700	18214349700	97600	97600	97600	97500	194
255	20250319	150600	18195420800	97500	97500	97600	97400	1053
256	20250319	150500	18092749050	97500	97450	97500	97400	497
257	20250319	150400	18044298050	97500	97500	97500	97400	916
258	20250319	150300	17954996150	97400	97500	97500	97400	273
259	20250319	150200	17928382450	97400	97500	97500	97400	286
260	20250319	150100	17900500450	97400	97500	97500	97400	111
261	20250319	150000	17889682250	97500	97300	97500	97300	1735
262	20250319	145900	17720673350	97300	97300	97400	97300	231
263	20250319	145800	17698187850	97300	97400	97400	97300	380
264	20250319	145700	17661181950	97400	97400	97400	97300	222
265	20250319	145600	17639564100	97300	97400	97400	97300	295
266	20250319	145500	17610838050	97400	97300	97400	97300	450
267	20250319	145400	17567011100	97400	97300	97400	97300	233
268	20250319	145300	17544327150	97300	97350	97400	97300	192
269	20250319	145200	17525629600	97400	97500	97500	97300	691
270	20250319	145100	17458286600	97400	97500	97500	97400	202
271	20250319	145000	17438596250	97500	97400	97500	97400	483
272	20250319	144900	17391518700	97400	97300	97500	97300	1703
273	20250319	144800	17225730100	97200	97400	97400	97100	1000
274	20250319	144700	17128466800	97350	97400	97400	97300	414
275	20250319	144600	17088146200	97400	97400	97400	97300	1462
276	20250319	144500	16945766100	97400	97400	97400	97300	181
277	20250319	144400	16928144600	97400	97400	97400	97300	363
278	20250319	144300	16892795350	97400	97400	97400	97300	404
279	20250319	144200	16853451050	97300	97400	97400	97300	428
280	20250319	144100	16811784550	97400	97400	97400	97300	275
281	20250319	144000	16785008350	97400	97400	97400	97300	467
282	20250319	143900	16739531900	97400	97300	97400	97300	1252
283	20250319	143800	16617654750	97400	97700	97700	97200	7292
284	20250319	143700	15906603950	97700	97600	97700	97600	406
285	20250319	143600	15866950300	97700	97600	97700	97600	475
286	20250319	143500	15820557700	97600	97700	97700	97600	453
287	20250319	143400	15776308400	97700	97700	97700	97600	377
288	20250319	143300	15739478200	97700	97700	97700	97600	203
289	20250319	143200	15719646900	97600	97600	97700	97600	149
290	20250319	143100	15705092350	97700	97600	97700	97600	472
291	20250319	143000	15658982050	97700	97650	97700	97600	322
292	20250319	142900	15627539900	97650	97650	97700	97650	229
293	20250319	142800	15605169950	97650	97700	97700	97650	689
294	20250319	142700	15537857650	97650	97700	97700	97650	239
295	20250319	142600	15514508300	97700	97650	97700	97650	426
296	20250319	142500	15472889500	97650	97700	97700	97650	359
297	20250319	142400	15437819450	97700	97700	97700	97650	219
298	20250319	142300	15416424100	97650	97650	97700	97650	576
299	20250319	142200	15360152800	97650	97700	97700	97650	311
300	20250319	142100	15329768900	97700	97700	97700	97650	538
301	20250319	142000	15277207600	97700	97700	97700	97650	449
302	20250319	141900	15233342250	97700	97700	97700	97650	212
303	20250319	141800	15212631050	97700	97700	97700	97650	391
304	20250319	141700	15174430750	97650	97700	97700	97650	295
305	20250319	141600	15145611800	97700	97700	97700	97650	366
306	20250319	141500	15109861500	97700	97700	97700	97650	457
307	20250319	141400	15065214150	97700	97700	97700	97650	276
308	20250319	141300	15038254750	97650	97600	97650	97550	1029
309	20250319	141200	14937822200	97600	97550	97600	97550	374
310	20250319	141100	14901321250	97600	97450	97600	97450	1325
311	20250319	141000	14772118300	97500	97500	97500	97450	565
312	20250319	140900	14717031700	97500	97500	97500	97400	341
313	20250319	140800	14683790200	97400	97500	97500	97400	171
314	20250319	140700	14667126700	97500	97500	97500	97400	500
315	20250319	140600	14618380000	97500	97400	97500	97400	233
316	20250319	140500	14595666900	97500	97500	97500	97400	221
317	20250319	140400	14574124200	97500	97500	97500	97400	600
318	20250319	140300	14515626800	97500	97500	97500	97400	219
319	20250319	140200	14494278200	97400	97500	97500	97400	285
320	20250319	140100	14466495500	97500	97500	97500	97400	447
321	20250319	140000	14422923400	97500	97500	97500	97400	279
322	20250319	135900	14395723700	97400	97500	97500	97400	295
323	20250319	135800	14366965300	97500	97500	97500	97400	329
324	20250319	135700	14334893400	97500	97500	97500	97400	229
325	20250319	135600	14312567150	97400	97500	97500	97400	337
326	20250319	135500	14279714650	97500	97500	97500	97400	185
327	20250319	135400	14261682850	97400	97400	97500	97300	1576
328	20250319	135300	14108176850	97300	97300	97400	97100	797
329	20250319	135200	14030633050	97300	97300	97400	97200	1234
330	20250319	135100	13910575950	97400	97300	97400	97300	370
331	20250319	135000	13874546650	97400	97300	97400	97300	207
332	20250319	134900	13854387150	97300	97400	97400	97300	333
333	20250319	134800	13821961550	97400	97300	97400	97300	268
334	20250319	134700	13795863650	97300	97400	97400	97300	210
335	20250319	134600	13775415550	97400	97400	97400	97300	416
336	20250319	134500	13734902350	97400	97400	97400	97300	143
337	20250319	134400	13720979450	97400	97300	97400	97300	275
338	20250319	134300	13694209400	97400	97450	97500	97300	2856
339	20250319	134200	13416059800	97450	97500	97500	97400	111
340	20250319	134100	13405243950	97500	97500	97500	97400	250
341	20250319	134000	13380875050	97400	97400	97500	97400	447
342	20250319	133900	13337297350	97500	97500	97500	97400	167
343	20250319	133800	13321019950	97500	97500	97500	97400	367
344	20250319	133700	13285244750	97500	97500	97500	97400	270
345	20250319	133600	13258927350	97500	97500	97500	97400	187
346	20250319	133500	13240697250	97500	97500	97500	97400	317
347	20250319	133400	13209791250	97400	97500	97500	97400	246
348	20250319	133300	13185815150	97500	97500	97500	97400	155
349	20250319	133200	13170707650	97500	97500	97500	97400	392
350	20250319	133100	13132491250	97500	97500	97500	97400	62
351	20250319	133000	13126447450	97400	97400	97500	97300	2172
352	20250319	132900	12914842950	97400	97350	97400	97300	223
353	20250319	132800	12893128050	97300	97300	97400	97300	175
354	20250319	132700	12876088350	97300	97600	97600	97300	3898
355	20250319	132600	12496225450	97600	97600	97600	97500	371
356	20250319	132500	12460025950	97600	97600	97600	97500	207
357	20250319	132400	12439828450	97500	97600	97600	97500	429
358	20250319	132300	12397966350	97500	97600	97600	97500	417
359	20250319	132200	12357285200	97600	97600	97600	97500	243
360	20250319	132100	12333569050	97600	97500	97600	97500	213
361	20250319	132000	12312784250	97600	97600	97600	97500	292
362	20250319	131900	12284287350	97500	97500	97600	97500	458
363	20250319	131800	12239597150	97600	97600	97600	97500	203
364	20250319	131700	12219788750	97600	97500	97600	97500	249
365	20250319	131600	12195492550	97600	97600	97600	97500	347
366	20250319	131500	12161631350	97600	97600	97600	97500	362
367	20250319	131400	12126315150	97600	97500	97600	97500	558
368	20250319	131300	12071864350	97600	97600	97600	97500	190
369	20250319	131200	12053327050	97600	97600	97600	97500	294
370	20250319	131100	12024644750	97600	97600	97600	97500	455
371	20250319	131000	11980244850	97500	97500	97600	97500	408
372	20250319	130900	11940450850	97500	97500	97600	97500	220
373	20250319	130800	11918990250	97600	97600	97600	97500	333
374	20250319	130700	11886497550	97600	97600	97600	97500	313
375	20250319	130600	11855956350	97500	97600	97600	97500	476
376	20250319	130500	11809509650	97600	97600	97600	97500	180
377	20250319	130400	11791949650	97600	97500	97600	97500	218
378	20250319	130300	11770675450	97500	97600	97600	97500	402
379	20250319	130200	11731447250	97600	97600	97600	97500	222
380	20250319	130100	11709784650	97500	97600	97600	97500	289
381	20250319	130000	11681590350	97600	97500	97600	97500	406
382	20250319	125900	11641976650	97600	97500	97600	97500	117
383	20250319	125800	11630562750	97500	97600	97600	97500	446
384	20250319	125700	11587040950	97500	97550	97600	97500	300
385	20250319	125600	11557773650	97500	97600	97600	97500	108
386	20250319	125500	11547240600	97600	97500	97600	97500	432
387	20250319	125400	11505087800	97600	97600	97600	97500	362
388	20250319	125300	11469763900	97600	97600	97600	97500	143
389	20250319	125200	11455811900	97500	97600	97600	97500	597
390	20250319	125100	11397559800	97600	97500	97600	97500	283
391	20250319	125000	11369947000	97500	97600	97600	97500	437
392	20250319	124900	11327308100	97600	97600	97600	97500	179
393	20250319	124800	11309841700	97500	97600	97600	97500	66
394	20250319	124700	11303401500	97600	97600	97700	97500	448
395	20250319	124600	11259661100	97700	97700	97700	97600	398
396	20250319	124500	11220794400	97700	97600	97700	97600	92
397	20250319	124400	11211809200	97700	97700	97700	97600	397
398	20250319	124300	11173033400	97700	97700	97700	97600	188
399	20250319	124200	11154670000	97700	97700	97700	97600	412
400	20250319	124100	11114427500	97600	97700	97700	97600	435
401	20250319	124000	11071958100	97700	97700	97700	97600	259
402	20250319	123900	11046655200	97700	97700	97700	97600	295
403	20250319	123800	11017837900	97700	97700	97700	97600	399
404	20250319	123700	10978879000	97600	97700	97700	97600	215
405	20250319	123600	10957874700	97600	97700	97700	97600	270
406	20250319	123500	10931497600	97700	97700	97700	97600	179
407	20250319	123400	10914012100	97700	97600	97700	97600	332
408	20250319	123300	10881579100	97700	97700	97700	97600	249
409	20250319	123200	10857259900	97600	97700	97700	97600	366
410	20250319	123100	10821525100	97700	97700	97700	97600	458
411	20250319	123000	10776794200	97600	97700	97700	97600	298
412	20250319	122900	10747697600	97700	97600	97700	97600	359
413	20250319	122800	10712634900	97700	97700	97700	97600	369
414	20250319	122700	10676590900	97700	97600	97700	97600	151
415	20250319	122600	10661845500	97600	97700	97700	97600	442
416	20250319	122500	10618673800	97700	97700	97700	97600	168
417	20250319	122400	10602263400	97700	97700	97700	97600	189
418	20250319	122300	10583805300	97700	97700	97750	97600	1405
419	20250319	122200	10446565850	97700	97800	97850	97700	1392
420	20250319	122100	10310460300	97800	97900	97900	97800	270
421	20250319	122000	10284040700	97800	97800	97900	97800	427
422	20250319	121900	10242249900	97800	97900	97900	97800	169
423	20250319	121800	10225711500	97900	97800	97900	97800	366
424	20250319	121700	10189883700	97900	97900	97900	97800	208
425	20250319	121600	10169523200	97900	97900	97900	97800	250
426	20250319	121500	10145051900	97900	97800	97900	97800	390
427	20250319	121400	10106873400	97800	97800	97900	97800	222
428	20250319	121300	10085146800	97800	97800	97900	97800	201
429	20250319	121200	10065478000	97800	97800	97900	97800	525
430	20250319	121100	10014101500	97900	97800	97900	97800	270
431	20250319	121000	9987678200	97800	97800	97900	97800	284
432	20250319	120900	9959883550	97900	97900	97900	97800	223
433	20250319	120800	9938056350	97800	97900	97900	97800	275
434	20250319	120700	9911137050	97900	97900	97900	97800	377
435	20250319	120600	9874247450	97800	97900	97900	97800	254
436	20250319	120500	9849382250	97900	97900	97900	97800	242
437	20250319	120400	9825695250	97900	98000	98000	97800	1446
438	20250319	120300	9684136150	98000	98000	98000	97900	262
439	20250319	120200	9658465750	98000	98000	98000	97900	306
440	20250319	120100	9628483350	97900	98000	98000	97900	157
441	20250319	120000	9613102450	98000	97900	98000	97900	309
442	20250319	115900	9582827450	97900	97900	98000	97900	366
443	20250319	115800	9546960150	97900	98000	98000	97900	305
444	20250319	115700	9517076050	98000	97900	98000	97900	248
445	20250319	115600	9492776550	98000	98000	98000	97900	248
446	20250319	115500	9468474050	98000	97900	98000	97900	233
447	20250319	115400	9445643100	98000	98000	98000	97900	368
448	20250319	115300	9409582100	98000	97900	98000	97900	91
449	20250319	115200	9400667400	98000	98000	98000	97900	173
450	20250319	115100	9383716500	97900	98000	98000	97900	429
451	20250319	115000	9341677600	98000	98000	98000	97900	131
452	20250319	114900	9328842000	97900	98000	98000	97900	183
453	20250319	114800	9310916100	97900	98000	98000	97900	376
454	20250319	114700	9274070700	97900	98000	98000	97900	195
455	20250319	114600	9254963200	98000	97900	98000	97900	353
456	20250319	114500	9220372300	97900	98000	98000	97900	229
457	20250319	114400	9197932500	98000	98000	98000	97900	135
458	20250319	114300	9184706800	98000	97900	98000	97900	411
459	20250319	114200	9144432150	98000	98000	98000	97900	135
460	20250319	114100	9131206450	98000	97900	98000	97900	152
461	20250319	114000	9116315250	97900	98000	98000	97900	389
462	20250319	113900	9078199050	98000	98000	98000	97900	4407
463	20250319	113800	8646404300	98000	98000	98100	97900	1543
464	20250319	113700	8495191200	97900	97900	98000	97900	197
465	20250319	113600	8475893550	97950	97900	98000	97900	112
466	20250319	113500	8464923750	98000	98100	98100	97900	422
467	20250319	113400	8423577850	97900	98000	98300	97900	6368
468	20250319	113300	7799192750	98000	98000	98000	97900	108
469	20250319	113200	7788612150	98000	98000	98000	97900	399
470	20250319	113100	7749516350	98000	98000	98000	97900	208
471	20250319	113000	7729134000	98000	97900	98000	97900	459
472	20250319	112900	7684166400	98000	97900	98000	97900	293
473	20250319	112800	7655460200	98000	97850	98000	97850	2593
474	20250319	112700	7401564450	97900	97900	97900	97800	274
475	20250319	112600	7374741850	97800	97800	97900	97800	323
476	20250319	112500	7343129050	97900	97900	97900	97800	199
477	20250319	112400	7323650850	97800	97900	97900	97800	272
478	20250319	112300	7297024750	97900	97900	97900	97800	212
479	20250319	112200	7276273750	97800	97900	97900	97800	530
480	20250319	112100	7224406450	97900	97800	97900	97800	130
481	20250319	112000	7211685950	97800	97800	97900	97800	248
482	20250319	111900	7187417450	97800	97900	97900	97800	301
483	20250319	111800	7157954550	97900	97900	97900	97800	307
484	20250319	111700	7127904050	97900	97900	97900	97800	146
485	20250319	111600	7113612450	97900	97800	97900	97800	393
486	20250319	111500	7075143150	97800	97900	97900	97800	184
487	20250319	111400	7057134050	97900	97900	97900	97800	418
488	20250319	111300	7016219550	97800	97900	97900	97800	98
489	20250319	111200	7006628250	97900	97800	97900	97800	221
490	20250319	111100	6984996950	97800	97800	97900	97800	489
491	20250319	111000	6937141550	97900	97900	97900	97800	86
492	20250319	110900	6928725750	97800	97800	97900	97800	342
493	20250319	110800	6895255050	97800	97800	97900	97800	458
494	20250319	110700	6850432500	97800	97900	97900	97800	137
495	20250319	110600	6837026700	97800	97900	97900	97800	613
496	20250319	110500	6777042500	97900	97900	97900	97800	328
497	20250319	110400	6744943400	97800	97900	97900	97800	138
498	20250319	110300	6731442700	97800	97900	97900	97800	510
499	20250319	110200	6681531200	97800	97900	97900	97800	260
500	20250319	110100	6656089200	97900	97900	97900	97800	369
501	20250319	110000	6619990900	97800	97900	97900	97800	610
502	20250319	105900	6560286300	97900	97900	97900	97800	380
503	20250319	105800	6523101700	97800	97900	97900	97800	455
504	20250319	105700	6478571200	97800	97800	97900	97700	1834
505	20250319	105600	6299168700	97700	97650	97800	97650	1467
506	20250319	105500	6155780550	97700	97600	97700	97600	715
507	20250319	105400	6085941950	97700	97700	97700	97600	208
508	20250319	105300	6065624350	97700	97700	97700	97600	226
509	20250319	105200	6043548150	97700	97700	97700	97600	512
510	20250319	105100	5993538750	97600	97600	97700	97600	658
511	20250319	105000	5929298200	97600	97700	97700	97600	515
512	20250319	104900	5878992500	97700	97600	97700	97600	259
513	20250319	104800	5853693500	97700	97700	97700	97600	355
514	20250319	104700	5819021100	97700	97600	97700	97600	389
515	20250319	104600	5781041000	97600	97700	97700	97600	613
516	20250319	104500	5721158600	97600	97500	97700	97400	586
517	20250319	104400	5663989300	97500	97800	97800	97500	1263
518	20250319	104300	5540602600	97700	97800	97800	97700	263
519	20250319	104200	5514890400	97800	97700	97800	97700	307
520	20250319	104100	5484874750	97700	97700	97800	97700	227
521	20250319	104000	5462679800	97800	97700	97800	97700	328
522	20250319	103900	5430603400	97700	97700	97800	97700	496
523	20250319	103800	5382122500	97800	97900	97900	97700	1295
524	20250319	103700	5255461300	97900	97800	97900	97800	326
525	20250319	103600	5223557000	97800	97900	97900	97800	265
526	20250319	103500	5197623600	97800	97900	97900	97800	352
527	20250319	103400	5163169400	97900	97800	97900	97800	273
528	20250319	103300	5136450800	97800	97900	97900	97800	244
529	20250319	103200	5112578800	97800	97800	97900	97800	270
530	20250319	103100	5086147300	97800	97900	97900	97800	359
531	20250319	103000	5051016700	97900	97900	97900	97800	314
532	20250319	102900	5020288200	97800	97800	97900	97800	268
533	20250319	102800	4994052900	97900	97900	97900	97800	296
534	20250319	102700	4965075800	97900	97900	97900	97800	215
535	20250319	102600	4944028350	97900	97800	97900	97800	466
536	20250319	102500	4898433050	97900	97900	97900	97800	296
537	20250319	102400	4869460850	97900	97900	97900	97800	150
538	20250319	102300	4854781350	97900	97900	97900	97800	362
539	20250319	102200	4819351850	97800	97800	97900	97700	299
540	20250319	102100	4790091650	97800	97800	97900	97700	2029
541	20250319	102000	4591618650	97800	97700	97800	97700	275
542	20250319	101900	4564724650	97700	97800	97900	97700	823
543	20250319	101800	4484230550	97800	97800	97900	97800	246
544	20250319	101700	4460169250	97900	97900	97900	97800	145
545	20250319	101600	4445975550	97900	97900	97900	97800	201
546	20250319	101500	4426297850	97900	97800	97900	97800	220
547	20250319	101400	4404773450	97800	97900	97900	97800	1686
548	20250319	101300	4239866550	97900	97900	97900	97800	655
549	20250319	101200	4175743450	97900	97900	97900	97800	140
550	20250319	101100	4162038300	97900	97900	97900	97800	761
551	20250319	101000	4087594200	97900	97900	97900	97800	94
552	20250319	100900	4078393550	97900	97900	97900	97800	174
553	20250319	100800	4061361350	97900	97900	97900	97800	207
554	20250319	100700	4041114750	97800	97550	97900	97500	2951
555	20250319	100600	3753139450	97600	97600	97600	97400	2101
556	20250319	100500	3548340850	97500	97600	97600	97500	822
557	20250319	100400	3468186250	97600	97500	97600	97500	320
558	20250319	100300	3436977150	97600	97600	97600	97500	906
559	20250319	100200	3348566150	97600	97600	97600	97500	323
560	20250319	100100	3317056950	97500	97600	97600	97400	93
561	20250319	100000	3307987950	97600	97600	97600	97500	522
562	20250319	095900	3257071550	97500	97600	97600	97500	281
563	20250319	095800	3229659850	97500	97600	97700	97500	425
564	20250319	095700	3188188150	97700	97700	97800	97600	428
565	20250319	095600	3146379150	97700	97800	97800	97600	188
566	20250319	095500	3127999250	97900	97800	97900	97600	1223
567	20250319	095400	3008397350	97900	97900	97900	97800	292
568	20250319	095300	2979819400	97900	97900	97900	97800	73
569	20250319	095200	2972673700	97900	97800	97900	97800	125
570	20250319	095100	2960443200	97900	97700	97900	97600	768
571	20250319	095000	2885355600	97800	97600	97800	97600	634
572	20250319	094900	2823424700	97600	97700	97700	97600	108
573	20250319	094800	2812878300	97700	97800	97800	97600	335
574	20250319	094700	2780151000	97800	97900	97900	97700	650
575	20250319	094600	2716574900	97900	97850	97900	97800	134
576	20250319	094500	2703458050	97900	97800	97900	97800	928
577	20250319	094400	2612616450	97900	97900	98000	97800	1709
578	20250319	094300	2445353500	97900	97900	97900	97900	202
579	20250319	094200	2425577700	97800	97900	98000	97800	481
580	20250319	094100	2378485600	97900	97900	98000	97800	294
581	20250319	094000	2349698200	97900	98000	98000	97900	752
582	20250319	093900	2276069250	98000	97950	98000	97900	280
583	20250319	093800	2248641450	97950	97800	98000	97700	2436
584	20250319	093700	2010177400	97800	97600	97900	97600	2826
585	20250319	093600	1734119600	97600	97600	97600	97500	351
586	20250319	093500	1699862800	97600	97500	97600	97500	990
587	20250319	093400	1603323600	97500	97400	97500	97400	76
588	20250319	093300	1595914300	97500	97500	97500	97400	140
589	20250319	093200	1582264800	97500	97400	97500	97400	149
590	20250319	093100	1567740900	97400	97400	97500	97400	171
591	20250319	093000	1551073900	97500	97300	97500	97200	2369
592	20250319	092900	1320394700	97300	97300	97300	97200	39
593	20250319	092800	1316602300	97200	97200	97300	97200	206
594	20250319	092700	1296570900	97300	97300	97300	97200	47
595	20250319	092600	1291998400	97300	97200	97300	97200	110
596	20250319	092500	1281305100	97300	97300	97300	97100	198
597	20250319	092400	1262049300	97400	97350	97400	97100	976
598	20250319	092300	1167129350	97300	97400	97400	97300	125
599	20250319	092200	1154960850	97400	97200	97400	97100	1324
600	20250319	092100	1026253450	97200	97200	97200	97100	272
601	20250319	092000	999835150	97200	97200	97200	97100	22
602	20250319	091900	997697850	97200	97200	97200	97100	61
603	20250319	091800	991769250	97200	97100	97200	97100	239
604	20250319	091700	968557950	97100	97200	97200	97100	149
605	20250319	091600	954086750	97100	97200	97200	97100	230
606	20250319	091500	931742250	97200	97000	97200	97000	841
607	20250319	091400	850076950	97000	97100	97100	97000	279
608	20250319	091300	823012750	97100	97100	97100	97000	39
609	20250319	091200	819228200	97050	97000	97050	96900	259
610	20250319	091100	794107250	97000	97200	97200	97000	222
611	20250319	091000	772560450	97200	97300	97350	97100	550
612	20250319	090900	719067200	97300	97500	97600	97200	698
613	20250319	090800	651125700	97500	97400	97600	97400	950
614	20250319	090700	558500700	97400	97200	97500	97200	426
615	20250319	090600	517001000	97200	97500	97500	97200	1162
616	20250319	090500	403779500	97500	97300	97500	97200	1257
617	20250319	090400	281414000	97300	97300	97300	97200	65
618	20250319	090300	275094000	97200	97300	97300	97200	406
619	20250319	090200	235598200	97300	96800	97300	96800	839
620	20250319	090100	154078500	97200	96800	97300	96800	678
621	20250319	090000	88375900	96800	97400	97400	96800	910