KissMeData/005830/min/candle-20250318.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250318	184700	11848997400	96900	96900	96900	96900	9467
3	20250318	184600	11848997400	96900	96900	96900	96900	0
4	20250318	184500	11848997400	96900	96900	96900	96900	0
5	20250318	184400	11848997400	96900	96900	96900	96900	0
6	20250318	184300	11848997400	96900	96900	96900	96900	0
7	20250318	184200	11848997400	96900	96900	96900	96900	0
8	20250318	184100	11848997400	96900	96900	96900	96900	0
9	20250318	184000	11848997400	96900	96900	96900	96900	0
10	20250318	183900	11848997400	96900	96900	96900	96900	0
11	20250318	183800	11848997400	96900	96900	96900	96900	0
12	20250318	183700	11848997400	96900	96900	96900	96900	0
13	20250318	183600	11848997400	96900	96900	96900	96900	0
14	20250318	183500	11848997400	96900	96900	96900	96900	0
15	20250318	183400	11848997400	96900	96900	96900	96900	0
16	20250318	183300	11848997400	96900	96900	96900	96900	0
17	20250318	183200	11848997400	96900	96900	96900	96900	0
18	20250318	183100	11848997400	96900	96900	96900	96900	0
19	20250318	183000	11848997400	96900	96900	96900	96900	0
20	20250318	182900	11848997400	96900	96900	96900	96900	0
21	20250318	182800	11848997400	96900	96900	96900	96900	0
22	20250318	182700	11848997400	96900	96900	96900	96900	0
23	20250318	182600	11848997400	96900	96900	96900	96900	0
24	20250318	182500	11848997400	96900	96900	96900	96900	0
25	20250318	182400	11848997400	96900	96900	96900	96900	0
26	20250318	182300	11848997400	96900	96900	96900	96900	0
27	20250318	182200	11848997400	96900	96900	96900	96900	0
28	20250318	182100	11848997400	96900	96900	96900	96900	0
29	20250318	182000	11848997400	96900	96900	96900	96900	0
30	20250318	181900	11848997400	96900	96900	96900	96900	0
31	20250318	181800	11848997400	96900	96900	96900	96900	0
32	20250318	181700	11848997400	96900	96900	96900	96900	9467
33	20250318	181600	11848997400	96900	96900	96900	96900	0
34	20250318	181500	11848997400	96900	96900	96900	96900	0
35	20250318	181400	11848997400	96900	96900	96900	96900	0
36	20250318	181300	11848997400	96900	96900	96900	96900	0
37	20250318	181200	11848997400	96900	96900	96900	96900	0
38	20250318	181100	11848997400	96900	96900	96900	96900	0
39	20250318	181000	11848997400	96900	96900	96900	96900	0
40	20250318	180900	11848997400	96900	96900	96900	96900	0
41	20250318	180800	11848997400	96900	96900	96900	96900	0
42	20250318	180700	11848997400	96900	96900	96900	96900	0
43	20250318	180600	11848997400	96900	96900	96900	96900	0
44	20250318	180500	11848997400	96900	96900	96900	96900	0
45	20250318	180400	11848997400	96900	96900	96900	96900	0
46	20250318	180300	11848997400	96900	96900	96900	96900	0
47	20250318	180200	11848997400	96900	96900	96900	96900	0
48	20250318	180100	11848997400	96900	96900	96900	96900	0
49	20250318	180000	11848997400	96900	96900	96900	96900	0
50	20250318	175900	11848997400	96900	96900	96900	96900	0
51	20250318	175800	11848997400	96900	96900	96900	96900	0
52	20250318	175700	11848997400	96900	96900	96900	96900	0
53	20250318	175600	11848997400	96900	96900	96900	96900	0
54	20250318	175500	11848997400	96900	96900	96900	96900	0
55	20250318	175400	11848997400	96900	96900	96900	96900	0
56	20250318	175300	11848997400	96900	96900	96900	96900	0
57	20250318	175200	11848997400	96900	96900	96900	96900	0
58	20250318	175100	11848997400	96900	96900	96900	96900	0
59	20250318	175000	11848997400	96900	96900	96900	96900	0
60	20250318	174900	11848997400	96900	96900	96900	96900	0
61	20250318	174800	11848997400	96900	96900	96900	96900	0
62	20250318	174700	11848997400	96900	96900	96900	96900	9467
63	20250318	174600	11848997400	96900	96900	96900	96900	0
64	20250318	174500	11848997400	96900	96900	96900	96900	0
65	20250318	174400	11848997400	96900	96900	96900	96900	0
66	20250318	174300	11848997400	96900	96900	96900	96900	0
67	20250318	174200	11848997400	96900	96900	96900	96900	0
68	20250318	174100	11848997400	96900	96900	96900	96900	0
69	20250318	174000	11848997400	96900	96900	96900	96900	0
70	20250318	173900	11848997400	96900	96900	96900	96900	0
71	20250318	173800	11848997400	96900	96900	96900	96900	0
72	20250318	173700	11848997400	96900	96900	96900	96900	0
73	20250318	173600	11848997400	96900	96900	96900	96900	0
74	20250318	173500	11848997400	96900	96900	96900	96900	0
75	20250318	173400	11848997400	96900	96900	96900	96900	0
76	20250318	173300	11848997400	96900	96900	96900	96900	0
77	20250318	173200	11848997400	96900	96900	96900	96900	0
78	20250318	173100	11848997400	96900	96900	96900	96900	0
79	20250318	173000	11848997400	96900	96900	96900	96900	0
80	20250318	172900	11848997400	96900	96900	96900	96900	0
81	20250318	172800	11848997400	96900	96900	96900	96900	0
82	20250318	172700	11848997400	96900	96900	96900	96900	0
83	20250318	172600	11848997400	96900	96900	96900	96900	0
84	20250318	172500	11848997400	96900	96900	96900	96900	0
85	20250318	172400	11848997400	96900	96900	96900	96900	0
86	20250318	172300	11848997400	96900	96900	96900	96900	0
87	20250318	172200	11848997400	96900	96900	96900	96900	0
88	20250318	172100	11848997400	96900	96900	96900	96900	0
89	20250318	172000	11848997400	96900	96900	96900	96900	0
90	20250318	171900	11848997400	96900	96900	96900	96900	0
91	20250318	171800	11848997400	96900	96900	96900	96900	0
92	20250318	171700	11848997400	96900	96900	96900	96900	9467
93	20250318	171600	11848997400	96900	96900	96900	96900	0
94	20250318	171500	11848997400	96900	96900	96900	96900	0
95	20250318	171400	11848997400	96900	96900	96900	96900	0
96	20250318	171300	11848997400	96900	96900	96900	96900	0
97	20250318	171200	11848997400	96900	96900	96900	96900	0
98	20250318	171100	11848997400	96900	96900	96900	96900	0
99	20250318	171000	11848997400	96900	96900	96900	96900	0
100	20250318	170900	11848997400	96900	96900	96900	96900	0
101	20250318	170800	11848997400	96900	96900	96900	96900	0
102	20250318	170700	11848997400	96900	96900	96900	96900	0
103	20250318	170600	11848997400	96900	96900	96900	96900	0
104	20250318	170500	11848997400	96900	96900	96900	96900	0
105	20250318	170400	11848997400	96900	96900	96900	96900	0
106	20250318	170300	11848997400	96900	96900	96900	96900	0
107	20250318	170200	11848997400	96900	96900	96900	96900	0
108	20250318	170100	11848997400	96900	96900	96900	96900	0
109	20250318	170000	11848997400	96900	96900	96900	96900	0
110	20250318	165900	11848997400	96900	96900	96900	96900	0
111	20250318	165800	11848997400	96900	96900	96900	96900	0
112	20250318	165700	11848997400	96900	96900	96900	96900	0
113	20250318	165600	11848997400	96900	96900	96900	96900	0
114	20250318	165500	11848997400	96900	96900	96900	96900	0
115	20250318	165400	11848997400	96900	96900	96900	96900	0
116	20250318	165300	11848997400	96900	96900	96900	96900	0
117	20250318	165200	11848997400	96900	96900	96900	96900	0
118	20250318	165100	11848997400	96900	96900	96900	96900	0
119	20250318	165000	11848997400	96900	96900	96900	96900	0
120	20250318	164900	11848997400	96900	96900	96900	96900	0
121	20250318	164800	11848997400	96900	96900	96900	96900	0
122	20250318	164700	11848997400	96900	96900	96900	96900	9467
123	20250318	164600	11848997400	96900	96900	96900	96900	0
124	20250318	164500	11848997400	96900	96900	96900	96900	0
125	20250318	164400	11848997400	96900	96900	96900	96900	0
126	20250318	164300	11848997400	96900	96900	96900	96900	0
127	20250318	164200	11848997400	96900	96900	96900	96900	0
128	20250318	164100	11848997400	96900	96900	96900	96900	0
129	20250318	164000	11848997400	96900	96900	96900	96900	0
130	20250318	163900	11848997400	96900	96900	96900	96900	0
131	20250318	163800	11848997400	96900	96900	96900	96900	0
132	20250318	163700	11848997400	96900	96900	96900	96900	0
133	20250318	163600	11848997400	96900	96900	96900	96900	0
134	20250318	163500	11848997400	96900	96900	96900	96900	0
135	20250318	163400	11848997400	96900	96900	96900	96900	0
136	20250318	163300	11848997400	96900	96900	96900	96900	0
137	20250318	163200	11848997400	96900	96900	96900	96900	0
138	20250318	163100	11848997400	96900	96900	96900	96900	0
139	20250318	163000	11848997400	96900	96900	96900	96900	0
140	20250318	162900	11848997400	96900	96900	96900	96900	0
141	20250318	162800	11848997400	96900	96900	96900	96900	0
142	20250318	162700	11848997400	96900	96900	96900	96900	0
143	20250318	162600	11848997400	96900	96900	96900	96900	0
144	20250318	162500	11848997400	96900	96900	96900	96900	0
145	20250318	162400	11848997400	96900	96900	96900	96900	0
146	20250318	162300	11848997400	96900	96900	96900	96900	0
147	20250318	162200	11848997400	96900	96900	96900	96900	0
148	20250318	162100	11848997400	96900	96900	96900	96900	0
149	20250318	162000	11848997400	96900	96900	96900	96900	0
150	20250318	161900	11848997400	96900	96900	96900	96900	0
151	20250318	161800	11848997400	96900	96900	96900	96900	0
152	20250318	161700	11848997400	96900	96900	96900	96900	9467
153	20250318	161600	11848997400	96900	96900	96900	96900	0
154	20250318	161500	11848997400	96900	96900	96900	96900	0
155	20250318	161400	11848997400	96900	96900	96900	96900	0
156	20250318	161300	11848997400	96900	96900	96900	96900	0
157	20250318	161200	11848997400	96900	96900	96900	96900	0
158	20250318	161100	11848997400	96900	96900	96900	96900	0
159	20250318	161000	11848997400	96900	96900	96900	96900	0
160	20250318	160900	11848997400	96900	96900	96900	96900	0
161	20250318	160800	11848997400	96900	96900	96900	96900	0
162	20250318	160700	11848997400	96900	96900	96900	96900	0
163	20250318	160600	11848997400	96900	96900	96900	96900	0
164	20250318	160500	11848997400	96900	96900	96900	96900	0
165	20250318	160400	11848997400	96900	96900	96900	96900	0
166	20250318	160300	11848997400	96900	96900	96900	96900	0
167	20250318	160200	11848997400	96900	96900	96900	96900	0
168	20250318	160100	11848997400	96900	96900	96900	96900	0
169	20250318	160000	11848997400	96900	96900	96900	96900	0
170	20250318	155900	11848997400	96900	96900	96900	96900	0
171	20250318	155800	11848997400	96900	96900	96900	96900	0
172	20250318	155700	11848997400	96900	96900	96900	96900	0
173	20250318	155600	11848997400	96900	96900	96900	96900	0
174	20250318	155500	11848997400	96900	96900	96900	96900	0
175	20250318	155400	11848997400	96900	96900	96900	96900	0
176	20250318	155300	11848997400	96900	96900	96900	96900	0
177	20250318	155200	11848997400	96900	96900	96900	96900	0
178	20250318	155100	11848997400	96900	96900	96900	96900	0
179	20250318	155000	11848997400	96900	96900	96900	96900	0
180	20250318	154900	11848997400	96900	96900	96900	96900	0
181	20250318	154800	11848997400	96900	96900	96900	96900	0
182	20250318	154700	11848997400	96900	96900	96900	96900	9467
183	20250318	154600	11848997400	96900	96900	96900	96900	0
184	20250318	154500	11848997400	96900	96900	96900	96900	0
185	20250318	154400	11848997400	96900	96900	96900	96900	0
186	20250318	154300	11848997400	96900	96900	96900	96900	0
187	20250318	154200	11848997400	96900	96900	96900	96900	0
188	20250318	154100	11848997400	96900	96900	96900	96900	0
189	20250318	154000	11848997400	96900	96900	96900	96900	0
190	20250318	153900	11848997400	96900	96900	96900	96900	0
191	20250318	153800	11848997400	96900	96900	96900	96900	0
192	20250318	153700	11848997400	96900	96900	96900	96900	0
193	20250318	153600	11848997400	96900	96900	96900	96900	0
194	20250318	153500	11848997400	96900	96900	96900	96900	0
195	20250318	153400	11848997400	96900	96900	96900	96900	0
196	20250318	153300	11848997400	96900	96900	96900	96900	0
197	20250318	153200	11848997400	96900	96900	96900	96900	0
198	20250318	153100	11848997400	96900	96900	96900	96900	0
199	20250318	153000	11848997400	96900	96900	96900	96900	9467
200	20250318	152900	10931645100	97000	97000	97000	97000	0
201	20250318	152800	10931645100	97000	97000	97000	97000	0
202	20250318	152700	10931645100	97000	97000	97000	97000	0
203	20250318	152600	10931645100	97000	97000	97000	97000	0
204	20250318	152500	10931645100	97000	97000	97000	97000	0
205	20250318	152400	10931645100	97000	97000	97000	97000	0
206	20250318	152300	10931645100	97000	97000	97000	97000	0
207	20250318	152200	10931645100	97000	97000	97000	97000	0
208	20250318	152100	10931645100	97000	97000	97000	97000	0
209	20250318	152000	10931645100	97000	97000	97000	97000	0
210	20250318	151900	10931645100	97000	96900	97100	96900	288
211	20250318	151800	10903698200	96900	96900	97000	96800	318
212	20250318	151700	10872872200	96900	96900	96900	96800	361
213	20250318	151600	10837912300	96900	96900	97000	96800	348
214	20250318	151500	10804200250	96900	97000	97000	96900	199
215	20250318	151400	10784910450	96900	97100	97100	96900	724
216	20250318	151300	10714679150	97000	97100	97100	97000	281
217	20250318	151200	10687409250	97100	97000	97100	97000	124
218	20250318	151100	10675373150	97100	97100	97100	97000	107
219	20250318	151000	10664986250	97000	97000	97100	97000	171
220	20250318	150900	10648387150	97100	97000	97100	97000	90
221	20250318	150800	10639650650	97100	97100	97100	97000	250
222	20250318	150700	10615391050	97000	97000	97100	97000	106
223	20250318	150600	10605103950	97100	97100	97100	97000	88
224	20250318	150500	10596559950	97000	97100	97100	97000	95
225	20250318	150400	10587339250	97100	97100	97100	97000	115
226	20250318	150300	10576173750	97000	96900	97100	96900	114
227	20250318	150200	10565110450	97000	96900	97100	96900	350
228	20250318	150100	10531157050	97000	97000	97000	96900	370
229	20250318	150000	10495269050	97000	96900	97000	96900	97
230	20250318	145900	10485864350	96900	96900	97000	96900	116
231	20250318	145800	10474614850	97000	97000	97000	96900	371
232	20250318	145700	10438660550	97000	96900	97000	96900	106
233	20250318	145600	10428379250	97000	97000	97000	97000	110
234	20250318	145500	10417709250	97000	97000	97000	96900	164
235	20250318	145400	10401802050	97000	97000	97000	96900	117
236	20250318	145300	10390453950	97000	96900	97000	96900	129
237	20250318	145200	10377949150	96900	96800	96900	96800	145
238	20250318	145100	10363899350	96900	96900	96900	96800	188
239	20250318	145000	10345682250	96800	96900	96900	96800	126
240	20250318	144900	10333475550	96900	96900	96900	96800	146
241	20250318	144800	10319330150	96900	96900	96900	96800	95
242	20250318	144700	10310125650	96900	96800	96900	96800	59
243	20250318	144600	10304409350	96900	96800	96900	96800	134
244	20250318	144500	10291424850	96800	96900	96900	96800	122
245	20250318	144400	10279606950	96900	96900	96900	96800	106
246	20250318	144300	10269338750	96900	96800	96900	96800	148
247	20250318	144200	10254998950	96900	96800	96900	96800	57
248	20250318	144100	10249476550	96900	96900	96900	96900	87
249	20250318	144000	10241046250	96800	96900	96900	96800	1052
250	20250318	143900	10139108250	97000	97000	97100	96900	268
251	20250318	143800	10113100650	97100	97000	97100	96900	259
252	20250318	143700	10087964850	97100	96900	97100	96900	200
253	20250318	143600	10068557450	97100	97100	97100	96900	132
254	20250318	143500	10055743950	97000	97000	97100	96900	312
255	20250318	143400	10025479150	97000	96950	97000	96900	139
256	20250318	143300	10011997200	96900	97000	97000	96900	101
257	20250318	143200	10002201200	97000	96900	97000	96900	427
258	20250318	143100	9960783000	97000	97000	97000	96900	222
259	20250318	143000	9939251100	97000	97000	97000	96900	125
260	20250318	142900	9927127200	97000	97000	97000	96900	232
261	20250318	142800	9904624000	97000	97000	97000	96900	60
262	20250318	142700	9898804800	97000	97100	97100	96900	2793
263	20250318	142600	9627645500	97200	97100	97200	97100	103
264	20250318	142500	9617634200	97200	97200	97200	97100	98
265	20250318	142400	9608109500	97100	97200	97200	97100	63
266	20250318	142300	9601987100	97200	97200	97200	97100	101
267	20250318	142200	9592170700	97200	97100	97200	97100	106
268	20250318	142100	9581868200	97200	97200	97200	97100	63
269	20250318	142000	9575744950	97200	97200	97200	97100	115
270	20250318	141900	9564568050	97100	97400	97400	97100	529
271	20250318	141800	9513112350	97400	97400	97400	97300	103
272	20250318	141700	9503083650	97400	97300	97400	97300	134
273	20250318	141600	9490035950	97400	97400	97400	97300	94
274	20250318	141500	9480881950	97300	97400	97400	97300	141
275	20250318	141400	9467152250	97400	97300	97400	97300	73
276	20250318	141300	9460045250	97400	97400	97400	97300	62
277	20250318	141200	9454008050	97300	97400	97400	97300	119
278	20250318	141100	9442420150	97400	97300	97400	97300	95
279	20250318	141000	9433170350	97400	97400	97400	97300	33
280	20250318	140900	9429957450	97400	97400	97500	97300	276
281	20250318	140800	9403075950	97400	97400	97400	97300	57
282	20250318	140700	9397526950	97400	97400	97400	97300	173
283	20250318	140600	9380678350	97300	97300	97400	97300	107
284	20250318	140500	9370259650	97400	97300	97400	97300	293
285	20250318	140400	9341745750	97300	97300	97300	97200	127
286	20250318	140300	9329388750	97300	97300	97300	97200	110
287	20250318	140200	9318685850	97200	97200	97300	97200	44
288	20250318	140100	9314404950	97200	97300	97300	97200	100
289	20250318	140000	9304675450	97300	97200	97300	97100	137
290	20250318	135900	9291358450	97200	97200	97200	97100	115
291	20250318	135800	9280180750	97200	97200	97200	97100	2140
292	20250318	135700	9072182800	97200	97200	97200	97100	1096
293	20250318	135600	8965750500	97300	97300	97300	97100	81
294	20250318	135500	8957870400	97100	97200	97300	97100	291
295	20250318	135400	8929585000	97200	97300	97300	97200	80
296	20250318	135300	8921805700	97300	97300	97300	97200	68
297	20250318	135200	8915189400	97200	97300	97300	97200	99
298	20250318	135100	8905561500	97300	97200	97300	97200	107
299	20250318	135000	8895157450	97200	97300	97300	97100	613
300	20250318	134900	8835572150	97300	97300	97300	97200	41
301	20250318	134800	8831583050	97300	97300	97300	97200	129
302	20250318	134700	8819032950	97200	97300	97300	97200	46
303	20250318	134600	8814557250	97300	97300	97300	97200	68
304	20250318	134500	8807941150	97300	97300	97300	97200	81
305	20250318	134400	8800060450	97300	97300	97300	97200	71
306	20250318	134300	8793152650	97200	97200	97300	97100	77
307	20250318	134200	8785665850	97200	97200	97200	97100	148
308	20250318	134100	8771280450	97200	97200	97200	97100	91
309	20250318	134000	8762435350	97300	97200	97300	97100	105
310	20250318	133900	8752226950	97200	97200	97200	97100	133
311	20250318	133800	8739299850	97200	97300	97300	97100	694
312	20250318	133700	8671840750	97300	97300	97400	97300	174
313	20250318	133600	8654909350	97300	97300	97300	97300	62
314	20250318	133500	8648876750	97300	97200	97400	97200	226
315	20250318	133400	8626884350	97300	97300	97300	97200	80
316	20250318	133300	8619100850	97300	97300	97300	97200	47
317	20250318	133200	8614527850	97300	97400	97400	97200	252
318	20250318	133100	8589999650	97300	97400	97400	97300	91
319	20250318	133000	8581139550	97300	97300	97400	97300	147
320	20250318	132900	8566825650	97300	97300	97400	97300	69
321	20250318	132800	8560109650	97300	97300	97300	97200	89
322	20250318	132700	8551450050	97300	97300	97400	97200	154
323	20250318	132600	8536459050	97300	97300	97400	97300	131
324	20250318	132500	8523711150	97400	97300	97400	97300	122
325	20250318	132400	8511833850	97200	97400	97400	97200	197
326	20250318	132300	8492662850	97300	97400	97400	97300	96
327	20250318	132200	8483315350	97300	97300	97400	97300	118
328	20250318	132100	8471831250	97300	97300	97400	97200	242
329	20250318	132000	8448281050	97400	97400	97400	97300	106
330	20250318	131900	8437958050	97400	97300	97400	97300	63
331	20250318	131800	8431824750	97400	97200	97400	97200	84
332	20250318	131700	8423647350	97300	97200	97300	97200	183
333	20250318	131600	8405841550	97300	97300	97300	97200	36
334	20250318	131500	8402339350	97300	97300	97300	97200	135
335	20250318	131400	8389203950	97300	97200	97300	97200	113
336	20250318	131300	8378209400	97300	97200	97300	97200	143
337	20250318	131200	8364298800	97300	97300	97300	97200	83
338	20250318	131100	8356223200	97300	97300	97300	97200	52
339	20250318	131000	8351163700	97300	97200	97400	97200	351
340	20250318	130900	8317029900	97200	97300	97400	97200	450
341	20250318	130800	8273272650	97300	97300	97400	97200	329
342	20250318	130700	8241270450	97300	97300	97300	97300	40
343	20250318	130600	8237378450	97300	97300	97300	97200	130
344	20250318	130500	8224729550	97200	97400	97400	97200	192
345	20250318	130400	8206048950	97400	97400	97400	97300	102
346	20250318	130300	8196120350	97300	97400	97400	97300	255
347	20250318	130200	8171304450	97400	97400	97400	97400	47
348	20250318	130100	8166726650	97400	97300	97400	97200	140
349	20250318	130000	8153096550	97400	97300	97400	97200	296
350	20250318	125900	8124295750	97300	97300	97400	97300	78
351	20250318	125800	8116703950	97400	97300	97400	97200	213
352	20250318	125700	8095979650	97200	97300	97300	97200	83
353	20250318	125600	8087905650	97300	97300	97500	97200	644
354	20250318	125500	8025298550	97300	97300	97400	97300	207
355	20250318	125400	8005142750	97300	97400	97400	97300	107
356	20250318	125300	7994724350	97400	97300	97400	97300	126
357	20250318	125200	7982458250	97400	97400	97400	97300	89
358	20250318	125100	7973795750	97300	97400	97500	97300	169
359	20250318	125000	7957344950	97300	97400	97400	97300	539
360	20250318	124900	7904847450	97400	97400	97400	97300	71
361	20250318	124800	7897932250	97400	97350	97400	97350	94
362	20250318	124700	7888776750	97400	97300	97400	97300	303
363	20250318	124600	7859270100	97300	97300	97400	97300	113
364	20250318	124500	7848270700	97300	97300	97300	97200	236
365	20250318	124400	7825308000	97400	97300	97400	97300	55
366	20250318	124300	7819952900	97400	97400	97400	97300	75
367	20250318	124200	7812648000	97300	97400	97400	97300	95
368	20250318	124100	7803396600	97300	97400	97400	97200	248
369	20250318	124000	7779257500	97400	97400	97400	97400	100
370	20250318	123900	7769517500	97400	97400	97400	97400	49
371	20250318	123800	7764744900	97400	97400	97400	97300	53
372	20250318	123700	7759582900	97400	97300	97400	97200	307
373	20250318	123600	7729700700	97400	97400	97400	97300	180
374	20250318	123500	7712177600	97400	97400	97500	97400	122
375	20250318	123400	7700292800	97300	97400	97400	97300	34
376	20250318	123300	7696981500	97500	97500	97500	97400	90
377	20250318	123200	7688209100	97500	97500	97500	97400	116
378	20250318	123100	7676905400	97500	97500	97500	97400	55
379	20250318	123000	7671544800	97400	97400	97400	97300	88
380	20250318	122900	7662974000	97400	97300	97400	97200	92
381	20250318	122800	7654016800	97300	97300	97400	97300	135
382	20250318	122700	7640877800	97300	97500	97500	97300	247
383	20250318	122600	7616824100	97500	97400	97500	97400	80
384	20250318	122500	7609028100	97400	97400	97400	97300	188
385	20250318	122400	7590717100	97400	97400	97400	97300	124
386	20250318	122300	7578644500	97400	97300	97400	97300	154
387	20250318	122200	7563659100	97300	97400	97400	97200	134
388	20250318	122100	7550617600	97300	97400	97400	97300	118
389	20250318	122000	7539128300	97400	97400	97400	97300	68
390	20250318	121900	7532506700	97300	97400	97400	97300	113
391	20250318	121800	7521501900	97400	97300	97400	97300	75
392	20250318	121700	7514202700	97300	97400	97400	97300	73
393	20250318	121600	7507098600	97400	97400	97400	97200	212
394	20250318	121500	7486458100	97400	97300	97400	97200	209
395	20250318	121400	7466117800	97400	97400	97400	97300	78
396	20250318	121300	7458520800	97300	97400	97400	97300	50
397	20250318	121200	7453650900	97400	97300	97400	97300	62
398	20250318	121100	7447615500	97300	97300	97300	97200	116
399	20250318	121000	7436328900	97300	97300	97300	97200	8
400	20250318	120900	7435550600	97300	97200	97300	97200	131
401	20250318	120800	7422808600	97200	97300	97300	97200	106
402	20250318	120700	7412496500	97300	97300	97300	97300	49
403	20250318	120600	7407728800	97300	97300	97300	97200	97
404	20250318	120500	7398290900	97300	97300	97300	97300	60
405	20250318	120400	7392452900	97300	97400	97500	97300	252
406	20250318	120300	7367912800	97400	97400	97400	97300	120
407	20250318	120200	7356225000	97400	97300	97400	97300	86
408	20250318	120100	7347852100	97400	97400	97400	97300	92
409	20250318	120000	7338891500	97400	97300	97400	97300	111
410	20250318	115900	7328090000	97400	97300	97400	97300	82
411	20250318	115800	7320103600	97400	97300	97400	97200	116
412	20250318	115700	7308811100	97300	97300	97500	97300	104
413	20250318	115600	7298687100	97400	97400	97400	97400	54
414	20250318	115500	7293427500	97400	97400	97400	97300	107
415	20250318	115400	7283005900	97400	97200	97400	97200	89
416	20250318	115300	7274350500	97200	97300	97300	97200	222
417	20250318	115200	7252764200	97300	97300	97400	97200	115
418	20250318	115100	7241577100	97300	97300	97300	97300	155
419	20250318	115000	7226495600	97300	97300	97300	97300	102
420	20250318	114900	7216571000	97200	97300	97300	97200	64
421	20250318	114800	7210345100	97300	97300	97300	97200	120
422	20250318	114700	7198669200	97300	97300	97300	97200	60
423	20250318	114600	7192832800	97300	97300	97300	97200	149
424	20250318	114500	7178339800	97400	97400	97500	97300	151
425	20250318	114400	7163634700	97400	97500	97500	97300	624
426	20250318	114300	7102846300	97500	97500	97500	97500	0
427	20250318	114200	7102846300	97500	97500	97500	97500	0
428	20250318	114100	7102846300	97500	97500	97500	97500	0
429	20250318	114000	7102846300	97500	97500	97500	97500	0
430	20250318	113900	7102846300	97500	97500	97500	97500	0
431	20250318	113800	7102846300	97500	97500	97500	97500	0
432	20250318	113700	7102846300	97500	97500	97500	97500	12
433	20250318	113600	7101676300	97500	97400	97500	97400	147
434	20250318	113500	7087355800	97500	97600	97600	97500	92
435	20250318	113400	7078384500	97600	97500	97600	97400	449
436	20250318	113300	7034595100	97500	97600	97600	97400	419
437	20250318	113200	6993745800	97600	97600	97700	97500	353
438	20250318	113100	6959289200	97600	97600	97600	97500	57
439	20250318	113000	6953726400	97500	97700	97700	97500	345
440	20250318	112900	6920056000	97700	97700	97700	97600	281
441	20250318	112800	6892613300	97600	97600	97700	97600	334
442	20250318	112700	6860010600	97700	97600	97700	97600	369
443	20250318	112600	6823990900	97600	97700	97700	97600	389
444	20250318	112500	6786019800	97700	97600	97700	97600	50
445	20250318	112400	6781135000	97600	97700	97700	97600	222
446	20250318	112300	6759458000	97600	97600	97700	97600	314
447	20250318	112200	6728808400	97600	97500	97700	97500	268
448	20250318	112100	6702650800	97600	97400	97600	97300	334
449	20250318	112000	6670087300	97400	97600	97600	97300	326
450	20250318	111900	6638338300	97600	97600	97600	97400	469
451	20250318	111800	6592643500	97600	97600	97600	97400	225
452	20250318	111700	6570695500	97400	97400	97600	97400	3842
453	20250318	111600	6196077100	97400	97400	97500	97400	157
454	20250318	111500	6180775850	97500	97500	97500	97400	64
455	20250318	111400	6174536350	97400	97500	97500	97400	138
456	20250318	111300	6161091750	97500	97400	97500	97300	139
457	20250318	111200	6147552050	97400	97300	97400	97300	186
458	20250318	111100	6129449750	97400	97400	97400	97300	306
459	20250318	111000	6099664850	97300	97300	97400	97300	77
460	20250318	110900	6092165950	97400	97400	97400	97300	124
461	20250318	110800	6080088450	97400	97400	97400	97400	120
462	20250318	110700	6068400450	97300	97300	97400	97300	108
463	20250318	110600	6057885650	97400	97400	97400	97300	623
464	20250318	110500	5997232350	97400	97400	97400	97400	85
465	20250318	110400	5988953350	97300	97400	97500	97300	92
466	20250318	110300	5979993050	97300	97400	97400	97300	1651
467	20250318	110200	5819313750	97400	97400	97400	97300	93
468	20250318	110100	5810260850	97400	97300	97400	97200	398
469	20250318	110000	5771516550	97300	97200	97300	97200	135
470	20250318	105900	5758384750	97200	97300	97300	97200	83
471	20250318	105800	5750313050	97300	97300	97300	97200	98
472	20250318	105700	5740777750	97300	97300	97300	97300	91
473	20250318	105600	5731923450	97300	97300	97300	97200	35
474	20250318	105500	5728518050	97300	97200	97400	97200	224
475	20250318	105400	5706723950	97200	97200	97200	97100	90
476	20250318	105300	5697976050	97200	97300	97400	97100	2168
477	20250318	105200	5487047850	97400	97300	97400	97300	554
478	20250318	105100	5433127750	97200	97200	97300	97200	166
479	20250318	105000	5416988650	97300	97200	97300	97200	64
480	20250318	104900	5410761750	97300	97200	97300	97100	76
481	20250318	104800	5403372150	97100	97200	97200	97100	39
482	20250318	104700	5399581550	97200	97200	97200	97100	1071
483	20250318	104600	5295547950	97100	97300	97300	97100	224
484	20250318	104500	5273776050	97200	97200	97200	97100	290
485	20250318	104400	5245591650	97100	97100	97200	97100	877
486	20250318	104300	5160377350	97100	97100	97100	97000	84
487	20250318	104200	5152221950	97100	97100	97100	97000	172
488	20250318	104100	5135533150	97100	97100	97100	97000	63
489	20250318	104000	5129416850	97100	97100	97100	97100	75
490	20250318	103900	5122134350	97100	97100	97100	97000	43
491	20250318	103800	5117959250	97100	97100	97100	97000	67
492	20250318	103700	5111453750	97100	97200	97200	97100	161
493	20250318	103600	5095819750	97200	97100	97200	97000	289
494	20250318	103500	5067757350	97100	97200	97200	97100	81
495	20250318	103400	5059889350	97200	97100	97200	97100	257
496	20250318	103300	5034928250	97200	97100	97200	97000	231
497	20250318	103200	5012511950	97100	97100	97100	97000	47
498	20250318	103100	5007949550	97000	97000	97000	96900	224
499	20250318	103000	4986221750	97100	97100	97200	96800	627
500	20250318	102900	4925374550	97200	97000	97200	97000	320
501	20250318	102800	4894295350	97100	97100	97100	96900	1131
502	20250318	102700	4784648350	97100	97100	97100	96900	385
503	20250318	102600	4747298250	97000	97100	97100	97000	111
504	20250318	102500	4736529050	97000	97000	97100	97000	99
505	20250318	102400	4726924750	97100	97000	97100	97000	121
506	20250318	102300	4715184650	97000	97100	97100	97000	214
507	20250318	102200	4694424750	97100	97100	97100	96800	63
508	20250318	102100	4688317750	97100	96700	97100	96700	105
509	20250318	102000	4678143550	97100	96600	97100	96600	503
510	20250318	101900	4629346350	97000	96900	97100	96600	597
511	20250318	101800	4571496250	97000	96900	97000	96900	78
512	20250318	101700	4563935350	97000	96800	97000	96800	590
513	20250318	101600	4506771150	96900	96900	96900	96600	57
514	20250318	101500	4501258350	96600	96900	97000	96600	481
515	20250318	101400	4454715750	96900	97000	97000	96600	167
516	20250318	101300	4438530050	97000	96700	97000	96700	321
517	20250318	101200	4407450950	96700	96600	97000	96600	2808
518	20250318	101100	4135809750	96700	96600	96700	96300	228
519	20250318	101000	4113794250	96500	96700	96800	96400	1759
520	20250318	100900	3943802050	96800	96800	96900	96500	621
521	20250318	100800	3883692550	96900	96900	96900	96800	83
522	20250318	100700	3875655150	96800	96900	96900	96800	112
523	20250318	100600	3864809550	96900	96600	96900	96500	483
524	20250318	100500	3818058550	96900	96800	96900	96600	607
525	20250318	100400	3759320550	96800	96800	96900	96800	247
526	20250318	100300	3735409550	96800	96700	96800	96600	720
527	20250318	100200	3665801150	96700	96800	96800	96600	82
528	20250318	100100	3657874850	96800	96800	96900	96700	515
529	20250318	100000	3608030550	96900	96800	96900	96700	167
530	20250318	095900	3591860650	96800	96800	96800	96700	225
531	20250318	095800	3570099450	96800	96800	96900	96600	498
532	20250318	095700	3521892350	96700	96900	96900	96700	177
533	20250318	095600	3504762850	96800	96900	96900	96800	80
534	20250318	095500	3497014450	96900	96800	97000	96800	134
535	20250318	095400	3484026950	96800	96800	96900	96800	183
536	20250318	095300	3466301150	96800	96700	96900	96700	542
537	20250318	095200	3413793150	96700	96600	96900	96600	64
538	20250318	095100	3407604350	96800	96900	96900	96700	874
539	20250318	095000	3322996050	96900	96900	96900	96800	113
540	20250318	094900	3312049450	96900	96800	96900	96800	89
541	20250318	094800	3303428750	96900	96800	97000	96800	579
542	20250318	094700	3247323850	96900	96900	96900	96800	100
543	20250318	094600	3237639250	96900	96900	96900	96800	173
544	20250318	094500	3220878550	96900	97000	97000	96900	194
545	20250318	094400	3202075850	96900	97000	97000	96900	99
546	20250318	094300	3192480550	97000	96900	97000	96900	83
547	20250318	094200	3184434450	97000	96900	97000	96800	107
548	20250318	094100	3174063950	96900	97100	97100	96800	336
549	20250318	094000	3141476050	97100	97000	97100	97000	394
550	20250318	093900	3103243250	97000	97000	97100	96800	267
551	20250318	093800	3077337950	97000	97100	97100	96800	873
552	20250318	093700	2992658450	97200	97100	97200	97000	424
553	20250318	093600	2951490850	97100	97100	97200	97000	286
554	20250318	093500	2923718150	97100	97100	97200	97000	1169
555	20250318	093400	2810241050	97100	97100	97100	97000	76
556	20250318	093300	2802863050	97100	97100	97100	97000	421
557	20250318	093200	2761989150	97100	97100	97200	97000	174
558	20250318	093100	2745093750	97100	97100	97200	97000	1022
559	20250318	093000	2645849450	97100	96900	97100	96900	969
560	20250318	092900	2551792050	96900	96900	97000	96800	178
561	20250318	092800	2534538050	96800	96600	97000	96600	1648
562	20250318	092700	2375046650	96500	96600	96700	96500	112
563	20250318	092600	2364225950	96700	96600	96700	96600	316
564	20250318	092500	2333693150	96500	96500	96600	96200	808
565	20250318	092400	2255722850	96300	96400	96400	96200	54
566	20250318	092300	2250517750	96200	96200	96400	96200	142
567	20250318	092200	2236837150	96200	96100	96600	96100	736
568	20250318	092100	2165819250	96500	96300	96500	96200	252
569	20250318	092000	2141555250	96200	96600	96600	96200	646
570	20250318	091900	2079323650	96500	96600	96600	96500	84
571	20250318	091800	2071214850	96600	96400	96600	96400	269
572	20250318	091700	2045278150	96400	96500	96500	96300	292
573	20250318	091600	2017128750	96400	96400	96500	96400	442
574	20250318	091500	1974492250	96400	96500	96500	96300	275
575	20250318	091400	1947981150	96500	96700	96700	96500	862
576	20250318	091300	1864748650	96700	96600	96700	96600	166
577	20250318	091200	1848700250	96700	96700	96800	96500	491
578	20250318	091100	1801254050	96700	96500	96800	96500	425
579	20250318	091000	1760138250	96500	96600	96700	96500	892
580	20250318	090900	1674002050	96600	96600	96700	96500	334
581	20250318	090800	1641740850	96600	96600	96600	96600	67
582	20250318	090700	1635268650	96800	96900	97200	96800	1735
583	20250318	090600	1467041250	96900	96900	97000	96500	1803
584	20250318	090500	1292415200	97000	96400	97000	96400	4720
585	20250318	090400	836004100	96400	96300	96500	96300	359
586	20250318	090300	801395600	96300	95900	96500	95900	3342
587	20250318	090200	479854200	95900	96100	96200	95900	1342
588	20250318	090100	350977600	96100	95700	96100	95700	1672
589	20250318	090000	190494700	95800	95600	95800	95200	1994