KissMeData/009970/min/candle-20250324.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250324	185400	1020018100	93800	93800	93800	93800	366
3	20250324	185300	1020018100	93800	93800	93800	93800	0
4	20250324	185200	1020018100	93800	93800	93800	93800	0
5	20250324	185100	1020018100	93800	93800	93800	93800	0
6	20250324	185000	1020018100	93800	93800	93800	93800	0
7	20250324	184900	1020018100	93800	93800	93800	93800	0
8	20250324	184800	1020018100	93800	93800	93800	93800	0
9	20250324	184700	1020018100	93800	93800	93800	93800	0
10	20250324	184600	1020018100	93800	93800	93800	93800	0
11	20250324	184500	1020018100	93800	93800	93800	93800	0
12	20250324	184400	1020018100	93800	93800	93800	93800	0
13	20250324	184300	1020018100	93800	93800	93800	93800	0
14	20250324	184200	1020018100	93800	93800	93800	93800	0
15	20250324	184100	1020018100	93800	93800	93800	93800	0
16	20250324	184000	1020018100	93800	93800	93800	93800	0
17	20250324	183900	1020018100	93800	93800	93800	93800	0
18	20250324	183800	1020018100	93800	93800	93800	93800	0
19	20250324	183700	1020018100	93800	93800	93800	93800	0
20	20250324	183600	1020018100	93800	93800	93800	93800	0
21	20250324	183500	1020018100	93800	93800	93800	93800	0
22	20250324	183400	1020018100	93800	93800	93800	93800	0
23	20250324	183300	1020018100	93800	93800	93800	93800	0
24	20250324	183200	1020018100	93800	93800	93800	93800	0
25	20250324	183100	1020018100	93800	93800	93800	93800	0
26	20250324	183000	1020018100	93800	93800	93800	93800	0
27	20250324	182900	1020018100	93800	93800	93800	93800	0
28	20250324	182800	1020018100	93800	93800	93800	93800	0
29	20250324	182700	1020018100	93800	93800	93800	93800	0
30	20250324	182600	1020018100	93800	93800	93800	93800	0
31	20250324	182500	1020018100	93800	93800	93800	93800	0
32	20250324	182400	1020018100	93800	93800	93800	93800	366
33	20250324	182300	1020018100	93800	93800	93800	93800	0
34	20250324	182200	1020018100	93800	93800	93800	93800	0
35	20250324	182100	1020018100	93800	93800	93800	93800	0
36	20250324	182000	1020018100	93800	93800	93800	93800	0
37	20250324	181900	1020018100	93800	93800	93800	93800	0
38	20250324	181800	1020018100	93800	93800	93800	93800	0
39	20250324	181700	1020018100	93800	93800	93800	93800	0
40	20250324	181600	1020018100	93800	93800	93800	93800	0
41	20250324	181500	1020018100	93800	93800	93800	93800	0
42	20250324	181400	1020018100	93800	93800	93800	93800	0
43	20250324	181300	1020018100	93800	93800	93800	93800	0
44	20250324	181200	1020018100	93800	93800	93800	93800	0
45	20250324	181100	1020018100	93800	93800	93800	93800	0
46	20250324	181000	1020018100	93800	93800	93800	93800	0
47	20250324	180900	1020018100	93800	93800	93800	93800	0
48	20250324	180800	1020018100	93800	93800	93800	93800	0
49	20250324	180700	1020018100	93800	93800	93800	93800	0
50	20250324	180600	1020018100	93800	93800	93800	93800	0
51	20250324	180500	1020018100	93800	93800	93800	93800	0
52	20250324	180400	1020018100	93800	93800	93800	93800	0
53	20250324	180300	1020018100	93800	93800	93800	93800	0
54	20250324	180200	1020018100	93800	93800	93800	93800	0
55	20250324	180100	1020018100	93800	93800	93800	93800	0
56	20250324	180000	1020018100	93800	93800	93800	93800	0
57	20250324	175900	1020018100	93800	93800	93800	93800	0
58	20250324	175800	1020018100	93800	93800	93800	93800	0
59	20250324	175700	1020018100	93800	93800	93800	93800	0
60	20250324	175600	1020018100	93800	93800	93800	93800	0
61	20250324	175500	1020018100	93800	93800	93800	93800	0
62	20250324	175400	1020018100	93800	93800	93800	93800	366
63	20250324	175300	1020018100	93800	93800	93800	93800	0
64	20250324	175200	1020018100	93800	93800	93800	93800	0
65	20250324	175100	1020018100	93800	93800	93800	93800	0
66	20250324	175000	1020018100	93800	93800	93800	93800	0
67	20250324	174900	1020018100	93800	93800	93800	93800	0
68	20250324	174800	1020018100	93800	93800	93800	93800	0
69	20250324	174700	1020018100	93800	93800	93800	93800	0
70	20250324	174600	1020018100	93800	93800	93800	93800	0
71	20250324	174500	1020018100	93800	93800	93800	93800	0
72	20250324	174400	1020018100	93800	93800	93800	93800	0
73	20250324	174300	1020018100	93800	93800	93800	93800	0
74	20250324	174200	1020018100	93800	93800	93800	93800	0
75	20250324	174100	1020018100	93800	93800	93800	93800	0
76	20250324	174000	1020018100	93800	93800	93800	93800	0
77	20250324	173900	1020018100	93800	93800	93800	93800	0
78	20250324	173800	1020018100	93800	93800	93800	93800	0
79	20250324	173700	1020018100	93800	93800	93800	93800	0
80	20250324	173600	1020018100	93800	93800	93800	93800	0
81	20250324	173500	1020018100	93800	93800	93800	93800	0
82	20250324	173400	1020018100	93800	93800	93800	93800	0
83	20250324	173300	1020018100	93800	93800	93800	93800	0
84	20250324	173200	1020018100	93800	93800	93800	93800	0
85	20250324	173100	1020018100	93800	93800	93800	93800	0
86	20250324	173000	1020018100	93800	93800	93800	93800	0
87	20250324	172900	1020018100	93800	93800	93800	93800	0
88	20250324	172800	1020018100	93800	93800	93800	93800	0
89	20250324	172700	1020018100	93800	93800	93800	93800	0
90	20250324	172600	1020018100	93800	93800	93800	93800	0
91	20250324	172500	1020018100	93800	93800	93800	93800	0
92	20250324	172400	1020018100	93800	93800	93800	93800	366
93	20250324	172300	1020018100	93800	93800	93800	93800	0
94	20250324	172200	1020018100	93800	93800	93800	93800	0
95	20250324	172100	1020018100	93800	93800	93800	93800	0
96	20250324	172000	1020018100	93800	93800	93800	93800	0
97	20250324	171900	1020018100	93800	93800	93800	93800	0
98	20250324	171800	1020018100	93800	93800	93800	93800	0
99	20250324	171700	1020018100	93800	93800	93800	93800	0
100	20250324	171600	1020018100	93800	93800	93800	93800	0
101	20250324	171500	1020018100	93800	93800	93800	93800	0
102	20250324	171400	1020018100	93800	93800	93800	93800	0
103	20250324	171300	1020018100	93800	93800	93800	93800	0
104	20250324	171200	1020018100	93800	93800	93800	93800	0
105	20250324	171100	1020018100	93800	93800	93800	93800	0
106	20250324	171000	1020018100	93800	93800	93800	93800	0
107	20250324	170900	1020018100	93800	93800	93800	93800	0
108	20250324	170800	1020018100	93800	93800	93800	93800	0
109	20250324	170700	1020018100	93800	93800	93800	93800	0
110	20250324	170600	1020018100	93800	93800	93800	93800	0
111	20250324	170500	1020018100	93800	93800	93800	93800	0
112	20250324	170400	1020018100	93800	93800	93800	93800	0
113	20250324	170300	1020018100	93800	93800	93800	93800	0
114	20250324	170200	1020018100	93800	93800	93800	93800	0
115	20250324	170100	1020018100	93800	93800	93800	93800	0
116	20250324	170000	1020018100	93800	93800	93800	93800	0
117	20250324	165900	1020018100	93800	93800	93800	93800	0
118	20250324	165800	1020018100	93800	93800	93800	93800	0
119	20250324	165700	1020018100	93800	93800	93800	93800	0
120	20250324	165600	1020018100	93800	93800	93800	93800	0
121	20250324	165500	1020018100	93800	93800	93800	93800	0
122	20250324	165400	1020018100	93800	93800	93800	93800	366
123	20250324	165300	1020018100	93800	93800	93800	93800	0
124	20250324	165200	1020018100	93800	93800	93800	93800	0
125	20250324	165100	1020018100	93800	93800	93800	93800	0
126	20250324	165000	1020018100	93800	93800	93800	93800	0
127	20250324	164900	1020018100	93800	93800	93800	93800	0
128	20250324	164800	1020018100	93800	93800	93800	93800	0
129	20250324	164700	1020018100	93800	93800	93800	93800	0
130	20250324	164600	1020018100	93800	93800	93800	93800	0
131	20250324	164500	1020018100	93800	93800	93800	93800	0
132	20250324	164400	1020018100	93800	93800	93800	93800	0
133	20250324	164300	1020018100	93800	93800	93800	93800	0
134	20250324	164200	1020018100	93800	93800	93800	93800	0
135	20250324	164100	1020018100	93800	93800	93800	93800	0
136	20250324	164000	1020018100	93800	93800	93800	93800	0
137	20250324	163900	1020018100	93800	93800	93800	93800	0
138	20250324	163800	1020018100	93800	93800	93800	93800	0
139	20250324	163700	1020018100	93800	93800	93800	93800	0
140	20250324	163600	1020018100	93800	93800	93800	93800	0
141	20250324	163500	1020018100	93800	93800	93800	93800	0
142	20250324	163400	1020018100	93800	93800	93800	93800	0
143	20250324	163300	1020018100	93800	93800	93800	93800	0
144	20250324	163200	1020018100	93800	93800	93800	93800	0
145	20250324	163100	1020018100	93800	93800	93800	93800	0
146	20250324	163000	1020018100	93800	93800	93800	93800	0
147	20250324	162900	1020018100	93800	93800	93800	93800	0
148	20250324	162800	1020018100	93800	93800	93800	93800	0
149	20250324	162700	1020018100	93800	93800	93800	93800	0
150	20250324	162600	1020018100	93800	93800	93800	93800	0
151	20250324	162500	1020018100	93800	93800	93800	93800	0
152	20250324	162400	1020018100	93800	93800	93800	93800	366
153	20250324	162300	1020018100	93800	93800	93800	93800	0
154	20250324	162200	1020018100	93800	93800	93800	93800	0
155	20250324	162100	1020018100	93800	93800	93800	93800	0
156	20250324	162000	1020018100	93800	93800	93800	93800	0
157	20250324	161900	1020018100	93800	93800	93800	93800	0
158	20250324	161800	1020018100	93800	93800	93800	93800	0
159	20250324	161700	1020018100	93800	93800	93800	93800	0
160	20250324	161600	1020018100	93800	93800	93800	93800	0
161	20250324	161500	1020018100	93800	93800	93800	93800	0
162	20250324	161400	1020018100	93800	93800	93800	93800	0
163	20250324	161300	1020018100	93800	93800	93800	93800	0
164	20250324	161200	1020018100	93800	93800	93800	93800	0
165	20250324	161100	1020018100	93800	93800	93800	93800	0
166	20250324	161000	1020018100	93800	93800	93800	93800	0
167	20250324	160900	1020018100	93800	93800	93800	93800	0
168	20250324	160800	1020018100	93800	93800	93800	93800	0
169	20250324	160700	1020018100	93800	93800	93800	93800	0
170	20250324	160600	1020018100	93800	93800	93800	93800	0
171	20250324	160500	1020018100	93800	93800	93800	93800	0
172	20250324	160400	1020018100	93800	93800	93800	93800	0
173	20250324	160300	1020018100	93800	93800	93800	93800	0
174	20250324	160200	1020018100	93800	93800	93800	93800	0
175	20250324	160100	1020018100	93800	93800	93800	93800	0
176	20250324	160000	1020018100	93800	93800	93800	93800	0
177	20250324	155900	1020018100	93800	93800	93800	93800	0
178	20250324	155800	1020018100	93800	93800	93800	93800	0
179	20250324	155700	1020018100	93800	93800	93800	93800	0
180	20250324	155600	1020018100	93800	93800	93800	93800	0
181	20250324	155500	1020018100	93800	93800	93800	93800	0
182	20250324	155400	1020018100	93800	93800	93800	93800	366
183	20250324	155300	1020018100	93800	93800	93800	93800	0
184	20250324	155200	1020018100	93800	93800	93800	93800	0
185	20250324	155100	1020018100	93800	93800	93800	93800	0
186	20250324	155000	1020018100	93800	93800	93800	93800	0
187	20250324	154900	1020018100	93800	93800	93800	93800	0
188	20250324	154800	1020018100	93800	93800	93800	93800	0
189	20250324	154700	1020018100	93800	93800	93800	93800	0
190	20250324	154600	1020018100	93800	93800	93800	93800	0
191	20250324	154500	1020018100	93800	93800	93800	93800	0
192	20250324	154400	1020018100	93800	93800	93800	93800	0
193	20250324	154300	1020018100	93800	93800	93800	93800	0
194	20250324	154200	1020018100	93800	93800	93800	93800	0
195	20250324	154100	1020018100	93800	93800	93800	93800	0
196	20250324	154000	1020018100	93800	93800	93800	93800	0
197	20250324	153900	1020018100	93800	93800	93800	93800	0
198	20250324	153800	1020018100	93800	93800	93800	93800	0
199	20250324	153700	1020018100	93800	93800	93800	93800	0
200	20250324	153600	1020018100	93800	93800	93800	93800	0
201	20250324	153500	1020018100	93800	93800	93800	93800	0
202	20250324	153400	1020018100	93800	93800	93800	93800	0
203	20250324	153300	1020018100	93800	93800	93800	93800	0
204	20250324	153200	1020018100	93800	93800	93800	93800	0
205	20250324	153100	1020018100	93800	93800	93800	93800	0
206	20250324	153000	1020018100	93800	93800	93800	93800	366
207	20250324	152900	985687300	93600	93600	93600	93600	0
208	20250324	152800	985687300	93600	93600	93600	93600	0
209	20250324	152700	985687300	93600	93600	93600	93600	0
210	20250324	152600	985687300	93600	93600	93600	93600	0
211	20250324	152500	985687300	93600	93600	93600	93600	0
212	20250324	152400	985687300	93600	93600	93600	93600	0
213	20250324	152300	985687300	93600	93600	93600	93600	0
214	20250324	152200	985687300	93600	93600	93600	93600	0
215	20250324	152100	985687300	93600	93600	93600	93600	0
216	20250324	152000	985687300	93600	93600	93600	93600	0
217	20250324	151900	985687300	93600	93700	93700	93600	12
218	20250324	151800	984563700	93900	93700	93900	93700	17
219	20250324	151700	982969600	93800	93700	93800	93700	32
220	20250324	151600	979969300	93800	93700	93800	93700	7
221	20250324	151500	979313300	93700	93700	93700	93700	14
222	20250324	151400	978001500	93600	93700	93700	93600	12
223	20250324	151300	976878100	93600	93700	93700	93600	8
224	20250324	151200	976129200	93700	93700	93700	93700	12
225	20250324	151100	975004800	93700	93700	93700	93700	60
226	20250324	151000	969382800	93700	93700	93800	93600	34
227	20250324	150900	966197300	93800	93800	93800	93800	9
228	20250324	150800	965353100	93800	93800	93800	93800	41
229	20250324	150700	961507300	93700	93700	93700	93700	0
230	20250324	150600	961507300	93700	93700	93700	93700	2
231	20250324	150500	961319900	93600	93600	93600	93600	1
232	20250324	150400	961226300	93600	93600	93900	93600	89
233	20250324	150300	952888200	93600	93600	93600	93600	2
234	20250324	150200	952701000	93600	93600	93600	93600	38
235	20250324	150100	949144200	93600	93600	93600	93600	3
236	20250324	150000	948863400	93500	93500	93500	93500	13
237	20250324	145900	947647900	93600	93600	93600	93500	14
238	20250324	145800	946337900	93600	93700	93700	93600	16
239	20250324	145700	944839400	93700	93700	93700	93700	5
240	20250324	145600	944370900	93700	93700	93700	93700	3
241	20250324	145500	944089800	93700	93700	93800	93700	19
242	20250324	145400	942309400	93600	93500	93600	93500	17
243	20250324	145300	940718900	93600	93400	93600	93400	44
244	20250324	145200	936605000	93500	93500	93500	93500	5
245	20250324	145100	936137500	93400	93400	93400	93400	7
246	20250324	145000	935483700	93600	93600	93600	93600	10
247	20250324	144900	934547700	93400	93600	93600	93400	122
248	20250324	144800	923129000	93600	93600	93600	93600	2
249	20250324	144700	922941800	93600	93600	93700	93600	11
250	20250324	144600	921912100	93700	93700	93700	93600	16
251	20250324	144500	920413200	93700	93700	93700	93700	1
252	20250324	144400	920319500	93700	93700	93700	93700	30
253	20250324	144300	917508500	93600	93400	93600	93400	33
254	20250324	144200	914420900	93500	93400	93500	93400	18
255	20250324	144100	912738100	93400	93400	93500	93400	49
256	20250324	144000	908158600	93400	93400	93400	93400	35
257	20250324	143900	904889600	93400	93400	93400	93400	0
258	20250324	143800	904889600	93400	93600	93600	93400	30
259	20250324	143700	902084250	93500	93500	93500	93500	6
260	20250324	143600	901523250	93600	93600	93600	93600	1
261	20250324	143500	901429650	93500	93500	93500	93500	9
262	20250324	143400	900588150	93500	93500	93500	93500	13
263	20250324	143300	899372650	93500	93500	93500	93500	0
264	20250324	143200	899372650	93500	93500	93500	93500	4
265	20250324	143100	898998650	93500	93600	93600	93500	27
266	20250324	143000	896471950	93500	93500	93500	93500	4
267	20250324	142900	896097950	93500	93500	93500	93500	0
268	20250324	142800	896097950	93500	93500	93600	93500	6
269	20250324	142700	895536850	93700	93700	93700	93600	8
270	20250324	142600	894787550	93700	93700	93700	93700	13
271	20250324	142500	893569450	93700	93700	93700	93700	3
272	20250324	142400	893288350	93800	93700	93800	93700	53
273	20250324	142300	888318350	93700	93700	93700	93700	0
274	20250324	142200	888318350	93700	93600	93700	93600	30
275	20250324	142100	885510050	93700	93700	93700	93700	18
276	20250324	142000	883823450	93700	93700	93700	93700	7
277	20250324	141900	883167550	93700	93700	93700	93700	3
278	20250324	141800	882886450	93700	93700	93700	93700	3
279	20250324	141700	882605350	93700	93700	93700	93700	1
280	20250324	141600	882511650	93700	93700	93700	93700	4
281	20250324	141500	882136850	93700	93700	93700	93600	45
282	20250324	141400	877920650	93700	93700	93700	93700	6
283	20250324	141300	877358450	93700	93700	93700	93700	0
284	20250324	141200	877358450	93700	93700	93700	93700	4
285	20250324	141100	876983650	93700	93800	93800	93700	9
286	20250324	141000	876139650	93900	93900	93900	93900	2
287	20250324	140900	875951850	93800	93800	93800	93800	17
288	20250324	140800	874357250	93900	93800	93900	93800	84
289	20250324	140700	866477250	93700	93800	93800	93700	12
290	20250324	140600	865351750	93800	93700	93800	93700	18
291	20250324	140500	863664350	93800	93800	93800	93800	9
292	20250324	140400	862820150	93800	93800	93800	93800	12
293	20250324	140300	861694550	93700	93700	93700	93700	6
294	20250324	140200	861132350	93900	93900	93900	93800	20
295	20250324	140100	859255050	93800	93700	93800	93700	69
296	20250324	140000	852783850	93600	93700	93700	93600	9
297	20250324	135900	851940750	93600	93500	93600	93500	33
298	20250324	135800	848852050	93500	93600	93600	93500	6
299	20250324	135700	848290550	93500	93500	93500	93500	6
300	20250324	135600	847729550	93500	93500	93500	93500	4
301	20250324	135500	847355550	93600	93500	93600	93500	18
302	20250324	135400	845671350	93500	93500	93500	93500	11
303	20250324	135300	844642850	93600	93600	93600	93600	19
304	20250324	135200	842864450	93500	93500	93600	93500	33
305	20250324	135100	839777750	93500	93500	93500	93500	1
306	20250324	135000	839684250	93500	93600	93600	93500	4
307	20250324	134900	839310150	93500	93600	93600	93500	14
308	20250324	134800	838000450	93700	93700	93700	93700	12
309	20250324	134700	836876050	93600	93500	93600	93500	17
310	20250324	134600	835285150	93500	93600	93600	93500	18
311	20250324	134500	833600950	93600	93600	93600	93600	2
312	20250324	134400	833413750	93600	93500	93600	93500	9
313	20250324	134300	832571950	93600	93600	93600	93500	9
314	20250324	134200	831730250	93600	93600	93600	93500	22
315	20250324	134100	829671250	93500	93600	93600	93500	4
316	20250324	134000	829297150	93500	93600	93600	93500	11
317	20250324	133900	828267850	93600	93600	93600	93600	0
318	20250324	133800	828267850	93600	93700	93700	93600	11
319	20250324	133700	827237550	93600	93700	93700	93600	27
320	20250324	133600	824709550	93700	93700	93700	93700	3
321	20250324	133500	824428450	93700	93700	93700	93700	1
322	20250324	133400	824334750	93800	93800	93800	93700	8
323	20250324	133300	823584750	93800	93800	93800	93700	5
324	20250324	133200	823116050	93800	93700	93800	93700	23
325	20250324	133100	820959850	93700	93600	93700	93600	13
326	20250324	133000	819741950	93600	93700	93700	93600	22
327	20250324	132900	817682450	93700	93700	93700	93700	5
328	20250324	132800	817213950	93700	93700	93700	93700	6
329	20250324	132700	816651750	93400	93400	93400	93400	1
330	20250324	132600	816558350	93600	93700	93700	93600	12
331	20250324	132500	815435050	93700	93900	93900	93700	189
332	20250324	132400	797692050	93900	94000	94000	93900	8
333	20250324	132300	796940750	93900	94000	94000	93900	3
334	20250324	132200	796658950	93900	93900	94000	93900	7
335	20250324	132100	796001550	93900	93500	93900	93500	67
336	20250324	132000	789727750	93400	93500	93500	93400	12
337	20250324	131900	788605850	93400	93400	93500	93400	33
338	20250324	131800	785521650	93400	93400	93400	93400	18
339	20250324	131700	783840450	93500	93400	93500	93400	6
340	20250324	131600	783279850	93400	93400	93400	93400	3
341	20250324	131500	782999650	93400	93400	93400	93400	7
342	20250324	131400	782345850	93400	93400	93400	93400	6
343	20250324	131300	781785450	93400	93400	93400	93400	1
344	20250324	131200	781692050	93400	93400	93400	93400	6
345	20250324	131100	781131650	93400	93500	93500	93400	47
346	20250324	131000	776738250	93500	93500	93500	93500	0
347	20250324	130900	776738250	93500	93500	93500	93500	8
348	20250324	130800	775990250	93500	93500	93500	93500	22
349	20250324	130700	773933250	93500	93500	93500	93500	2
350	20250324	130600	773746250	93500	93500	93500	93400	31
351	20250324	130500	770848550	93500	93550	93550	93500	35
352	20250324	130400	767576000	93500	93500	93500	93500	1
353	20250324	130300	767482500	93500	93500	93500	93500	6
354	20250324	130200	766921500	93500	93500	93500	93500	0
355	20250324	130100	766921500	93500	93500	93500	93400	30
356	20250324	130000	764116700	93400	93500	93600	93400	71
357	20250324	125900	757478700	93400	93400	93400	93400	0
358	20250324	125800	757478700	93400	93600	93600	93400	95
359	20250324	125700	748604400	93500	93500	93500	93500	10
360	20250324	125600	747669400	93500	93500	93500	93500	3
361	20250324	125500	747388900	93500	93500	93500	93400	11
362	20250324	125400	746360700	93600	93500	93600	93500	17
363	20250324	125300	744770700	93500	93500	93500	93500	58
364	20250324	125200	739347700	93500	93700	93700	93500	14
365	20250324	125100	738037700	93600	93600	93600	93600	0
366	20250324	125000	738037700	93600	93500	93600	93500	18
367	20250324	124900	736353200	93600	93700	93700	93600	2
368	20250324	124800	736165900	93700	93700	93700	93700	2
369	20250324	124700	735978500	93600	93600	93600	93500	11
370	20250324	124600	734949300	93600	93800	93800	93600	5
371	20250324	124500	734481100	93700	93600	93700	93600	50
372	20250324	124400	729799000	93500	93600	93600	93500	5
373	20250324	124300	729331300	93500	93500	93500	93500	84
374	20250324	124200	721477300	93600	93600	93600	93500	4
375	20250324	124100	721103000	93600	93600	93600	93500	9
376	20250324	124000	720260900	93700	93600	93700	93500	19
377	20250324	123900	718482100	93600	93500	93600	93500	3
378	20250324	123800	718201400	93600	93600	93600	93600	6
379	20250324	123700	717639800	93600	93500	93600	93500	124
380	20250324	123600	706033700	93600	93600	93600	93600	1
381	20250324	123500	705940100	93500	93500	93500	93500	0
382	20250324	123400	705940100	93500	93600	93600	93500	10
383	20250324	123300	705004400	93600	93600	93600	93600	46
384	20250324	123200	700698800	93600	93700	93700	93600	51
385	20250324	123100	695925100	93600	93600	93600	93600	6
386	20250324	123000	695363500	93700	93700	93700	93700	17
387	20250324	122900	693770600	93700	93700	93700	93700	24
388	20250324	122800	691521800	93700	93600	93700	93600	60
389	20250324	122700	685902000	93600	93600	93600	93600	7
390	20250324	122600	685246800	93700	93700	93700	93700	2
391	20250324	122500	685059400	93700	93700	93700	93700	30
392	20250324	122400	682248400	93700	93700	93800	93700	7
393	20250324	122300	681592400	93700	93700	93700	93700	5
394	20250324	122200	681123900	93800	93500	93800	93500	87
395	20250324	122100	672978400	93500	93500	93500	93500	3
396	20250324	122000	672697900	93500	93600	93600	93500	46
397	20250324	121900	668393000	93500	93600	93600	93500	9
398	20250324	121800	667550900	93600	93600	93600	93500	19
399	20250324	121700	665772800	93600	93600	93600	93600	0
400	20250324	121600	665772800	93600	93600	93600	93600	3
401	20250324	121500	665492000	93500	93600	93600	93500	48
402	20250324	121400	660999500	93700	93700	93700	93600	67
403	20250324	121300	654723000	93700	93700	93700	93700	0
404	20250324	121200	654723000	93700	93700	93800	93700	58
405	20250324	121100	649286300	93800	93800	93800	93800	0
406	20250324	121000	649286300	93800	93700	93800	93700	12
407	20250324	120900	648161700	93700	93600	93700	93600	4
408	20250324	120800	647787200	93800	93700	93800	93600	15
409	20250324	120700	646381700	93700	93800	93800	93700	77
410	20250324	120600	639160700	93900	93900	93900	93900	20
411	20250324	120500	637282700	93900	94100	94100	93900	59
412	20250324	120400	631738000	94100	94100	94100	94100	1
413	20250324	120300	631643900	94000	94100	94100	94000	10
414	20250324	120200	630703600	94100	94100	94100	94100	22
415	20250324	120100	628633400	94100	94200	94200	94100	3
416	20250324	120000	628350900	94100	94100	94100	94000	16
417	20250324	115900	626845600	94200	94200	94200	94200	2
418	20250324	115800	626657200	94200	94200	94200	94200	0
419	20250324	115700	626657200	94200	94000	94200	94000	18
420	20250324	115600	624962900	94100	94100	94100	94100	77
421	20250324	115500	617717200	94200	94400	94400	94200	36
422	20250324	115400	614325800	94400	94400	94400	94400	82
423	20250324	115300	606585000	94400	94500	94500	94400	8
424	20250324	115200	605829600	94400	94400	94400	94400	1
425	20250324	115100	605735200	94400	94500	94500	94400	2
426	20250324	115000	605546300	94400	94400	94400	94300	80
427	20250324	114900	597999900	94400	94300	94400	94300	21
428	20250324	114800	596018400	94300	94400	94400	94300	5
429	20250324	114700	595546800	94400	94500	94500	94400	19
430	20250324	114600	593752600	94500	94500	94500	94500	6
431	20250324	114500	593185600	94300	94600	94600	94300	466
432	20250324	114400	549149800	94600	94600	94600	94600	40
433	20250324	114300	545365800	94700	94600	94700	94600	12
434	20250324	114200	544230500	94600	94700	94700	94600	53
435	20250324	114100	539212200	94800	94800	94900	94800	17
436	20250324	114000	537600500	94900	94700	94900	94700	91
437	20250324	113900	528972700	94800	94800	94800	94800	2
438	20250324	113800	528783100	94700	94700	94700	94700	3
439	20250324	113700	528499000	94700	94800	94800	94700	2
440	20250324	113600	528309500	94700	94700	94700	94700	8
441	20250324	113500	527551900	94800	94700	94800	94700	19
442	20250324	113400	525751000	94700	94700	94700	94700	2
443	20250324	113300	525561600	94800	94800	94800	94800	2
444	20250324	113200	525372000	94800	94800	94800	94800	12
445	20250324	113100	524234400	94700	94800	94900	94700	151
446	20250324	113000	509934000	94900	94900	94900	94800	12
447	20250324	112900	508795300	94800	94800	94900	94800	16
448	20250324	112800	507278400	94800	94800	94800	94800	5
449	20250324	112700	506804400	94900	94900	94900	94900	1
450	20250324	112600	506709500	94800	94800	94800	94800	7
451	20250324	112500	506045900	94900	94900	94900	94900	7
452	20250324	112400	505381600	94900	94700	94900	94700	29
453	20250324	112300	502631300	94800	94700	94800	94700	13
454	20250324	112200	501399000	94800	94800	94800	94800	9
455	20250324	112100	500545800	94900	94800	94900	94700	12
456	20250324	112000	499408100	94900	94900	94900	94900	11
457	20250324	111900	498364200	94900	95100	95100	94900	242
458	20250324	111800	475361600	95200	95100	95200	95100	2
459	20250324	111700	475171300	95200	95100	95200	95100	11
460	20250324	111600	474124800	95100	95100	95100	95100	3
461	20250324	111500	473839500	95200	95100	95200	95100	4
462	20250324	111400	473458800	95200	95200	95200	95200	0
463	20250324	111300	473458800	95200	95100	95200	94900	287
464	20250324	111200	446216800	95100	95100	95100	95100	1
465	20250324	111100	446121700	95200	95100	95200	95100	4
466	20250324	111000	445741100	95100	95200	95200	95100	24
467	20250324	110900	443457200	95200	95100	95200	95100	33
468	20250324	110800	440318800	95100	95100	95100	95100	2
469	20250324	110700	440128600	95000	94900	95000	94900	66
470	20250324	110600	433858700	94900	94700	94900	94700	226
471	20250324	110500	412454200	94800	94900	94900	94700	202
472	20250324	110400	393291200	95000	95000	95000	94900	45
473	20250324	110300	389017000	95100	95100	95100	95100	0
474	20250324	110200	389017000	95100	95100	95100	95100	1
475	20250324	110100	388921900	94900	95000	95000	94900	61
476	20250324	110000	383129900	95000	95100	95100	95000	18
477	20250324	105900	381418400	95100	95100	95100	95100	0
478	20250324	105800	381418400	95100	95100	95100	95000	230
479	20250324	105700	359548000	95100	95100	95100	95100	4
480	20250324	105600	359167600	95200	95100	95200	95100	2
481	20250324	105500	358977300	95200	95200	95200	95200	0
482	20250324	105400	358977300	95200	95100	95200	95100	6
483	20250324	105300	358406400	95100	95100	95100	95100	3
484	20250324	105200	358121100	95200	95200	95200	95200	1
485	20250324	105100	358025900	95100	95200	95200	95100	8
486	20250324	105000	357265000	95200	95400	95400	95200	6
487	20250324	104900	356693000	95200	95100	95200	95100	109
488	20250324	104800	346326500	95100	95100	95100	95100	1
489	20250324	104700	346231400	95000	94800	95000	94800	279
490	20250324	104600	319755800	94800	94800	94800	94800	2
491	20250324	104500	319566200	94700	94700	94700	94700	7
492	20250324	104400	318903300	94800	94900	94900	94800	76
493	20250324	104300	311698400	94800	94900	94900	94800	15
494	20250324	104200	310275000	95000	94900	95000	94900	29
495	20250324	104100	307522800	94900	94900	94900	94900	3
496	20250324	104000	307238100	94900	95000	95000	94900	6
497	20250324	103900	306668500	94900	95000	95000	94900	2
498	20250324	103800	306478600	95000	94900	95000	94900	12
499	20250324	103700	305338900	95000	95000	95000	95000	5
500	20250324	103600	304863900	95000	94900	95000	94900	33
501	20250324	103500	301729800	94900	94900	94900	94900	6
502	20250324	103400	301160400	95000	95000	95000	95000	1
503	20250324	103300	301065400	94900	94900	94900	94900	21
504	20250324	103200	299072500	94900	94900	94900	94900	7
505	20250324	103100	298408200	95000	95000	95000	94900	11
506	20250324	103000	297363300	95000	94800	95000	94800	14
507	20250324	102900	296035200	94900	94900	94900	94900	13
508	20250324	102800	294801500	94800	95000	95000	94800	6
509	20250324	102700	294232300	95000	94900	95000	94900	84
510	20250324	102600	286253500	94900	94900	94900	94800	16
511	20250324	102500	284736300	94900	95000	95000	94900	13
512	20250324	102400	283502500	95000	95000	95000	95000	1
513	20250324	102300	283407500	95000	94900	95000	94900	33
514	20250324	102200	280275400	94900	94800	94900	94800	5
515	20250324	102100	279801200	94900	94900	94900	94900	0
516	20250324	102000	279801200	94900	94900	94900	94900	1
517	20250324	101900	279706300	95000	95000	95000	94900	274
518	20250324	101800	253690400	95100	95000	95100	95000	19
519	20250324	101700	251884400	95100	95100	95100	95100	0
520	20250324	101600	251884400	95100	95000	95100	95000	6
521	20250324	101500	251314300	95000	94700	95000	94700	38
522	20250324	101400	247704600	95000	95000	95000	95000	1
523	20250324	101300	247609600	94900	95000	95000	94900	21
524	20250324	101200	245616500	95000	95000	95000	95000	1
525	20250324	101100	245521500	95000	95000	95000	95000	23
526	20250324	101000	243336500	95000	95000	95000	95000	18
527	20250324	100900	241626500	95000	95200	95200	95000	41
528	20250324	100800	237730300	95300	95300	95300	95300	0
529	20250324	100700	237730300	95300	95300	95300	95300	1
530	20250324	100600	237635000	95200	95200	95200	95000	248
531	20250324	100500	214064200	95200	94800	95200	94800	280
532	20250324	100400	187468000	94800	94600	94800	94600	17
533	20250324	100300	185856600	94600	94900	94900	94600	38
534	20250324	100200	182256700	94800	94800	94800	94800	0
535	20250324	100100	182256700	94800	94900	94900	94800	16
536	20250324	100000	180738700	94900	95000	95000	94900	16
537	20250324	095900	179220200	95000	95000	95000	95000	2
538	20250324	095800	179030200	94800	95000	95000	94700	193
539	20250324	095700	160700200	95100	95200	95200	95100	40
540	20250324	095600	156896100	95200	95200	95200	95200	0
541	20250324	095500	156896100	95200	95200	95200	95200	2
542	20250324	095400	156705700	95200	95200	95200	95200	7
543	20250324	095300	156039300	95400	95400	95400	95400	2
544	20250324	095200	155848500	95300	95200	95300	95200	39
545	20250324	095100	152133100	95300	95200	95300	95200	38
546	20250324	095000	148515300	95200	95200	95200	95200	0
547	20250324	094900	148515300	95200	95100	95200	95100	150
548	20250324	094800	134238000	95100	94900	95100	94900	22
549	20250324	094700	132147200	95200	95100	95200	95100	49
550	20250324	094600	127486100	95200	95200	95200	95200	0
551	20250324	094500	127486100	95200	95200	95200	95200	2
552	20250324	094400	127295700	94900	95200	95200	94900	17
553	20250324	094300	125678800	95500	95500	95500	95500	1
554	20250324	094200	125583300	95500	95600	95600	95500	3
555	20250324	094100	125296600	95600	95600	95600	95600	4
556	20250324	094000	124914200	95300	95300	95300	95300	0
557	20250324	093900	124914200	95300	95200	95300	95200	31
558	20250324	093800	121960700	95300	95300	95300	95300	2
559	20250324	093700	121770100	95800	95400	95800	95400	12
560	20250324	093600	120624500	95700	95400	95700	95400	34
561	20250324	093500	117376300	95400	95000	95400	95000	37
562	20250324	093400	113854800	95400	95400	95400	95400	1
563	20250324	093300	113759400	95400	95400	95400	95400	7
564	20250324	093200	113091600	95400	95300	95400	95300	19
565	20250324	093100	111280800	95300	95300	95300	95300	2
566	20250324	093000	111090200	95200	94700	95200	94700	27
567	20250324	092900	108521100	95200	94900	95200	94900	67
568	20250324	092800	102157600	95100	95000	95100	94100	104
569	20250324	092700	92285000	95300	95300	95300	95300	2
570	20250324	092600	92094400	95000	95000	95000	95000	60
571	20250324	092500	86394400	95000	95600	95600	95000	130
572	20250324	092400	74034300	95300	95300	95300	95300	9
573	20250324	092300	73176600	95800	95600	95800	95400	55
574	20250324	092200	67918600	95700	95500	95700	95400	59
575	20250324	092100	62275800	95600	95600	95600	95600	1
576	20250324	092000	62180200	95600	95600	95600	95600	2
577	20250324	091900	61989000	95600	95300	95600	95300	23
578	20250324	091800	59792800	95400	95500	95500	95400	35
579	20250324	091700	56452900	95100	95500	95500	95100	34
580	20250324	091600	53213100	95500	95700	95700	95200	31
581	20250324	091500	50254300	95300	95700	95700	95300	130
582	20250324	091400	37840000	96000	96000	96000	95700	7
583	20250324	091300	37168900	96000	96000	96000	96000	0
584	20250324	091200	37168900	96000	96000	96000	96000	1
585	20250324	091100	37072900	95500	95500	95500	95500	0
586	20250324	091000	37072900	95500	96100	96100	95500	6
587	20250324	090900	36496900	96000	96000	96000	95700	40
588	20250324	090800	32660000	96000	95900	96000	95800	59
589	20250324	090700	27004700	95600	95600	95600	95600	1
590	20250324	090600	26909100	96200	96400	96400	95500	5
591	20250324	090500	26429200	96600	96600	96600	96600	0
592	20250324	090400	26429200	96600	95900	96800	95900	44
593	20250324	090300	22200800	95300	96000	96000	95300	22
594	20250324	090200	20096500	96000	95900	96000	95800	11
595	20250324	090100	19042200	95700	95800	95900	95300	51
596	20250324	090000	14159600	95800	95800	95800	95200	148