KissMeData/087010/min/candle-20250307.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250307	200300	25570031500	91300	91300	91300	91300	5359
3	20250307	200200	25570031500	91300	91300	91300	91300	0
4	20250307	200100	25570031500	91300	91300	91300	91300	0
5	20250307	200000	25570031500	91300	91300	91300	91300	0
6	20250307	195900	25570031500	91300	91300	91300	91300	0
7	20250307	195800	25570031500	91300	91300	91300	91300	0
8	20250307	195700	25570031500	91300	91300	91300	91300	0
9	20250307	195600	25570031500	91300	91300	91300	91300	0
10	20250307	195500	25570031500	91300	91300	91300	91300	0
11	20250307	195400	25570031500	91300	91300	91300	91300	0
12	20250307	195300	25570031500	91300	91300	91300	91300	0
13	20250307	195200	25570031500	91300	91300	91300	91300	0
14	20250307	195100	25570031500	91300	91300	91300	91300	0
15	20250307	195000	25570031500	91300	91300	91300	91300	0
16	20250307	194900	25570031500	91300	91300	91300	91300	0
17	20250307	194800	25570031500	91300	91300	91300	91300	0
18	20250307	194700	25570031500	91300	91300	91300	91300	0
19	20250307	194600	25570031500	91300	91300	91300	91300	0
20	20250307	194500	25570031500	91300	91300	91300	91300	0
21	20250307	194400	25570031500	91300	91300	91300	91300	0
22	20250307	194300	25570031500	91300	91300	91300	91300	0
23	20250307	194200	25570031500	91300	91300	91300	91300	0
24	20250307	194100	25570031500	91300	91300	91300	91300	0
25	20250307	194000	25570031500	91300	91300	91300	91300	0
26	20250307	193900	25570031500	91300	91300	91300	91300	0
27	20250307	193800	25570031500	91300	91300	91300	91300	0
28	20250307	193700	25570031500	91300	91300	91300	91300	0
29	20250307	193600	25570031500	91300	91300	91300	91300	0
30	20250307	193500	25570031500	91300	91300	91300	91300	0
31	20250307	193400	25570031500	91300	91300	91300	91300	0
32	20250307	193300	25570031500	91300	91300	91300	91300	5359
33	20250307	193200	25570031500	91300	91300	91300	91300	0
34	20250307	193100	25570031500	91300	91300	91300	91300	0
35	20250307	193000	25570031500	91300	91300	91300	91300	0
36	20250307	192900	25570031500	91300	91300	91300	91300	0
37	20250307	192800	25570031500	91300	91300	91300	91300	0
38	20250307	192700	25570031500	91300	91300	91300	91300	0
39	20250307	192600	25570031500	91300	91300	91300	91300	0
40	20250307	192500	25570031500	91300	91300	91300	91300	0
41	20250307	192400	25570031500	91300	91300	91300	91300	0
42	20250307	192300	25570031500	91300	91300	91300	91300	0
43	20250307	192200	25570031500	91300	91300	91300	91300	0
44	20250307	192100	25570031500	91300	91300	91300	91300	0
45	20250307	192000	25570031500	91300	91300	91300	91300	0
46	20250307	191900	25570031500	91300	91300	91300	91300	0
47	20250307	191800	25570031500	91300	91300	91300	91300	0
48	20250307	191700	25570031500	91300	91300	91300	91300	0
49	20250307	191600	25570031500	91300	91300	91300	91300	0
50	20250307	191500	25570031500	91300	91300	91300	91300	0
51	20250307	191400	25570031500	91300	91300	91300	91300	0
52	20250307	191300	25570031500	91300	91300	91300	91300	0
53	20250307	191200	25570031500	91300	91300	91300	91300	0
54	20250307	191100	25570031500	91300	91300	91300	91300	0
55	20250307	191000	25570031500	91300	91300	91300	91300	0
56	20250307	190900	25570031500	91300	91300	91300	91300	0
57	20250307	190800	25570031500	91300	91300	91300	91300	0
58	20250307	190700	25570031500	91300	91300	91300	91300	0
59	20250307	190600	25570031500	91300	91300	91300	91300	0
60	20250307	190500	25570031500	91300	91300	91300	91300	0
61	20250307	190400	25570031500	91300	91300	91300	91300	0
62	20250307	190300	25570031500	91300	91300	91300	91300	5359
63	20250307	190200	25570031500	91300	91300	91300	91300	0
64	20250307	190100	25570031500	91300	91300	91300	91300	0
65	20250307	190000	25570031500	91300	91300	91300	91300	0
66	20250307	185900	25570031500	91300	91300	91300	91300	0
67	20250307	185800	25570031500	91300	91300	91300	91300	0
68	20250307	185700	25570031500	91300	91300	91300	91300	0
69	20250307	185600	25570031500	91300	91300	91300	91300	0
70	20250307	185500	25570031500	91300	91300	91300	91300	0
71	20250307	185400	25570031500	91300	91300	91300	91300	0
72	20250307	185300	25570031500	91300	91300	91300	91300	0
73	20250307	185200	25570031500	91300	91300	91300	91300	0
74	20250307	185100	25570031500	91300	91300	91300	91300	0
75	20250307	185000	25570031500	91300	91300	91300	91300	0
76	20250307	184900	25570031500	91300	91300	91300	91300	0
77	20250307	184800	25570031500	91300	91300	91300	91300	0
78	20250307	184700	25570031500	91300	91300	91300	91300	0
79	20250307	184600	25570031500	91300	91300	91300	91300	0
80	20250307	184500	25570031500	91300	91300	91300	91300	0
81	20250307	184400	25570031500	91300	91300	91300	91300	0
82	20250307	184300	25570031500	91300	91300	91300	91300	0
83	20250307	184200	25570031500	91300	91300	91300	91300	0
84	20250307	184100	25570031500	91300	91300	91300	91300	0
85	20250307	184000	25570031500	91300	91300	91300	91300	0
86	20250307	183900	25570031500	91300	91300	91300	91300	0
87	20250307	183800	25570031500	91300	91300	91300	91300	0
88	20250307	183700	25570031500	91300	91300	91300	91300	0
89	20250307	183600	25570031500	91300	91300	91300	91300	0
90	20250307	183500	25570031500	91300	91300	91300	91300	0
91	20250307	183400	25570031500	91300	91300	91300	91300	0
92	20250307	183300	25570031500	91300	91300	91300	91300	5359
93	20250307	183200	25570031500	91300	91300	91300	91300	0
94	20250307	183100	25570031500	91300	91300	91300	91300	0
95	20250307	183000	25570031500	91300	91300	91300	91300	0
96	20250307	182900	25570031500	91300	91300	91300	91300	0
97	20250307	182800	25570031500	91300	91300	91300	91300	0
98	20250307	182700	25570031500	91300	91300	91300	91300	0
99	20250307	182600	25570031500	91300	91300	91300	91300	0
100	20250307	182500	25570031500	91300	91300	91300	91300	0
101	20250307	182400	25570031500	91300	91300	91300	91300	0
102	20250307	182300	25570031500	91300	91300	91300	91300	0
103	20250307	182200	25570031500	91300	91300	91300	91300	0
104	20250307	182100	25570031500	91300	91300	91300	91300	0
105	20250307	182000	25570031500	91300	91300	91300	91300	0
106	20250307	181900	25570031500	91300	91300	91300	91300	0
107	20250307	181800	25570031500	91300	91300	91300	91300	0
108	20250307	181700	25570031500	91300	91300	91300	91300	0
109	20250307	181600	25570031500	91300	91300	91300	91300	0
110	20250307	181500	25570031500	91300	91300	91300	91300	0
111	20250307	181400	25570031500	91300	91300	91300	91300	0
112	20250307	181300	25570031500	91300	91300	91300	91300	0
113	20250307	181200	25570031500	91300	91300	91300	91300	0
114	20250307	181100	25570031500	91300	91300	91300	91300	0
115	20250307	181000	25570031500	91300	91300	91300	91300	0
116	20250307	180900	25570031500	91300	91300	91300	91300	0
117	20250307	180800	25570031500	91300	91300	91300	91300	0
118	20250307	180700	25570031500	91300	91300	91300	91300	0
119	20250307	180600	25570031500	91300	91300	91300	91300	0
120	20250307	180500	25570031500	91300	91300	91300	91300	0
121	20250307	180400	25570031500	91300	91300	91300	91300	0
122	20250307	180300	25570031500	91300	91300	91300	91300	5359
123	20250307	180200	25570031500	91300	91300	91300	91300	0
124	20250307	180100	25570031500	91300	91300	91300	91300	0
125	20250307	180000	25570031500	91300	91300	91300	91300	0
126	20250307	175900	25570031500	91300	91300	91300	91300	0
127	20250307	175800	25570031500	91300	91300	91300	91300	0
128	20250307	175700	25570031500	91300	91300	91300	91300	0
129	20250307	175600	25570031500	91300	91300	91300	91300	0
130	20250307	175500	25570031500	91300	91300	91300	91300	0
131	20250307	175400	25570031500	91300	91300	91300	91300	0
132	20250307	175300	25570031500	91300	91300	91300	91300	0
133	20250307	175200	25570031500	91300	91300	91300	91300	0
134	20250307	175100	25570031500	91300	91300	91300	91300	0
135	20250307	175000	25570031500	91300	91300	91300	91300	0
136	20250307	174900	25570031500	91300	91300	91300	91300	0
137	20250307	174800	25570031500	91300	91300	91300	91300	0
138	20250307	174700	25570031500	91300	91300	91300	91300	0
139	20250307	174600	25570031500	91300	91300	91300	91300	0
140	20250307	174500	25570031500	91300	91300	91300	91300	0
141	20250307	174400	25570031500	91300	91300	91300	91300	0
142	20250307	174300	25570031500	91300	91300	91300	91300	0
143	20250307	174200	25570031500	91300	91300	91300	91300	0
144	20250307	174100	25570031500	91300	91300	91300	91300	0
145	20250307	174000	25570031500	91300	91300	91300	91300	0
146	20250307	173900	25570031500	91300	91300	91300	91300	0
147	20250307	173800	25570031500	91300	91300	91300	91300	0
148	20250307	173700	25570031500	91300	91300	91300	91300	0
149	20250307	173600	25570031500	91300	91300	91300	91300	0
150	20250307	173500	25570031500	91300	91300	91300	91300	0
151	20250307	173400	25570031500	91300	91300	91300	91300	0
152	20250307	173300	25570031500	91300	91300	91300	91300	5359
153	20250307	173200	25570031500	91300	91300	91300	91300	0
154	20250307	173100	25570031500	91300	91300	91300	91300	0
155	20250307	173000	25570031500	91300	91300	91300	91300	0
156	20250307	172900	25570031500	91300	91300	91300	91300	0
157	20250307	172800	25570031500	91300	91300	91300	91300	0
158	20250307	172700	25570031500	91300	91300	91300	91300	0
159	20250307	172600	25570031500	91300	91300	91300	91300	0
160	20250307	172500	25570031500	91300	91300	91300	91300	0
161	20250307	172400	25570031500	91300	91300	91300	91300	0
162	20250307	172300	25570031500	91300	91300	91300	91300	0
163	20250307	172200	25570031500	91300	91300	91300	91300	0
164	20250307	172100	25570031500	91300	91300	91300	91300	0
165	20250307	172000	25570031500	91300	91300	91300	91300	0
166	20250307	171900	25570031500	91300	91300	91300	91300	0
167	20250307	171800	25570031500	91300	91300	91300	91300	0
168	20250307	171700	25570031500	91300	91300	91300	91300	0
169	20250307	171600	25570031500	91300	91300	91300	91300	0
170	20250307	171500	25570031500	91300	91300	91300	91300	0
171	20250307	171400	25570031500	91300	91300	91300	91300	0
172	20250307	171300	25570031500	91300	91300	91300	91300	0
173	20250307	171200	25570031500	91300	91300	91300	91300	0
174	20250307	171100	25570031500	91300	91300	91300	91300	0
175	20250307	171000	25570031500	91300	91300	91300	91300	0
176	20250307	170900	25570031500	91300	91300	91300	91300	0
177	20250307	170800	25570031500	91300	91300	91300	91300	0
178	20250307	170700	25570031500	91300	91300	91300	91300	0
179	20250307	170600	25570031500	91300	91300	91300	91300	0
180	20250307	170500	25570031500	91300	91300	91300	91300	0
181	20250307	170400	25570031500	91300	91300	91300	91300	0
182	20250307	170300	25570031500	91300	91300	91300	91300	5359
183	20250307	170200	25570031500	91300	91300	91300	91300	0
184	20250307	170100	25570031500	91300	91300	91300	91300	0
185	20250307	170000	25570031500	91300	91300	91300	91300	0
186	20250307	165900	25570031500	91300	91300	91300	91300	0
187	20250307	165800	25570031500	91300	91300	91300	91300	0
188	20250307	165700	25570031500	91300	91300	91300	91300	0
189	20250307	165600	25570031500	91300	91300	91300	91300	0
190	20250307	165500	25570031500	91300	91300	91300	91300	0
191	20250307	165400	25570031500	91300	91300	91300	91300	0
192	20250307	165300	25570031500	91300	91300	91300	91300	0
193	20250307	165200	25570031500	91300	91300	91300	91300	0
194	20250307	165100	25570031500	91300	91300	91300	91300	0
195	20250307	165000	25570031500	91300	91300	91300	91300	0
196	20250307	164900	25570031500	91300	91300	91300	91300	0
197	20250307	164800	25570031500	91300	91300	91300	91300	0
198	20250307	164700	25570031500	91300	91300	91300	91300	0
199	20250307	164600	25570031500	91300	91300	91300	91300	0
200	20250307	164500	25570031500	91300	91300	91300	91300	0
201	20250307	164400	25570031500	91300	91300	91300	91300	0
202	20250307	164300	25570031500	91300	91300	91300	91300	0
203	20250307	164200	25570031500	91300	91300	91300	91300	0
204	20250307	164100	25570031500	91300	91300	91300	91300	0
205	20250307	164000	25570031500	91300	91300	91300	91300	0
206	20250307	163900	25570031500	91300	91300	91300	91300	0
207	20250307	163800	25570031500	91300	91300	91300	91300	0
208	20250307	163700	25570031500	91300	91300	91300	91300	0
209	20250307	163600	25570031500	91300	91300	91300	91300	0
210	20250307	163500	25570031500	91300	91300	91300	91300	0
211	20250307	163400	25570031500	91300	91300	91300	91300	0
212	20250307	163300	25570031500	91300	91300	91300	91300	5359
213	20250307	163200	25570031500	91300	91300	91300	91300	0
214	20250307	163100	25570031500	91300	91300	91300	91300	0
215	20250307	163000	25570031500	91300	91300	91300	91300	0
216	20250307	162900	25570031500	91300	91300	91300	91300	0
217	20250307	162800	25570031500	91300	91300	91300	91300	0
218	20250307	162700	25570031500	91300	91300	91300	91300	0
219	20250307	162600	25570031500	91300	91300	91300	91300	0
220	20250307	162500	25570031500	91300	91300	91300	91300	0
221	20250307	162400	25570031500	91300	91300	91300	91300	0
222	20250307	162300	25570031500	91300	91300	91300	91300	0
223	20250307	162200	25570031500	91300	91300	91300	91300	0
224	20250307	162100	25570031500	91300	91300	91300	91300	0
225	20250307	162000	25570031500	91300	91300	91300	91300	0
226	20250307	161900	25570031500	91300	91300	91300	91300	0
227	20250307	161800	25570031500	91300	91300	91300	91300	0
228	20250307	161700	25570031500	91300	91300	91300	91300	0
229	20250307	161600	25570031500	91300	91300	91300	91300	0
230	20250307	161500	25570031500	91300	91300	91300	91300	0
231	20250307	161400	25570031500	91300	91300	91300	91300	0
232	20250307	161300	25570031500	91300	91300	91300	91300	0
233	20250307	161200	25570031500	91300	91300	91300	91300	0
234	20250307	161100	25570031500	91300	91300	91300	91300	0
235	20250307	161000	25570031500	91300	91300	91300	91300	0
236	20250307	160900	25570031500	91300	91300	91300	91300	0
237	20250307	160800	25570031500	91300	91300	91300	91300	0
238	20250307	160700	25570031500	91300	91300	91300	91300	0
239	20250307	160600	25570031500	91300	91300	91300	91300	0
240	20250307	160500	25570031500	91300	91300	91300	91300	0
241	20250307	160400	25570031500	91300	91300	91300	91300	0
242	20250307	160300	25570031500	91300	91300	91300	91300	5359
243	20250307	160200	25570031500	91300	91300	91300	91300	0
244	20250307	160100	25570031500	91300	91300	91300	91300	0
245	20250307	160000	25570031500	91300	91300	91300	91300	0
246	20250307	155900	25570031500	91300	91300	91300	91300	0
247	20250307	155800	25570031500	91300	91300	91300	91300	0
248	20250307	155700	25570031500	91300	91300	91300	91300	0
249	20250307	155600	25570031500	91300	91300	91300	91300	0
250	20250307	155500	25570031500	91300	91300	91300	91300	0
251	20250307	155400	25570031500	91300	91300	91300	91300	0
252	20250307	155300	25570031500	91300	91300	91300	91300	0
253	20250307	155200	25570031500	91300	91300	91300	91300	0
254	20250307	155100	25570031500	91300	91300	91300	91300	0
255	20250307	155000	25570031500	91300	91300	91300	91300	0
256	20250307	154900	25570031500	91300	91300	91300	91300	0
257	20250307	154800	25570031500	91300	91300	91300	91300	0
258	20250307	154700	25570031500	91300	91300	91300	91300	0
259	20250307	154600	25570031500	91300	91300	91300	91300	0
260	20250307	154500	25570031500	91300	91300	91300	91300	0
261	20250307	154400	25570031500	91300	91300	91300	91300	0
262	20250307	154300	25570031500	91300	91300	91300	91300	0
263	20250307	154200	25570031500	91300	91300	91300	91300	0
264	20250307	154100	25570031500	91300	91300	91300	91300	0
265	20250307	154000	25570031500	91300	91300	91300	91300	0
266	20250307	153900	25570031500	91300	91300	91300	91300	0
267	20250307	153800	25570031500	91300	91300	91300	91300	0
268	20250307	153700	25570031500	91300	91300	91300	91300	0
269	20250307	153600	25570031500	91300	91300	91300	91300	0
270	20250307	153500	25570031500	91300	91300	91300	91300	0
271	20250307	153400	25570031500	91300	91300	91300	91300	0
272	20250307	153300	25570031500	91300	91300	91300	91300	5359
273	20250307	153200	25570031500	91300	91300	91300	91300	0
274	20250307	153100	25570031500	91300	91300	91300	91300	0
275	20250307	153000	25570031500	91300	91300	91300	91300	5359
276	20250307	152900	25080754800	91300	91300	91300	91300	0
277	20250307	152800	25080754800	91300	91300	91300	91300	0
278	20250307	152700	25080754800	91300	91300	91300	91300	0
279	20250307	152600	25080754800	91300	91300	91300	91300	0
280	20250307	152500	25080754800	91300	91300	91300	91300	0
281	20250307	152400	25080754800	91300	91300	91300	91300	0
282	20250307	152300	25080754800	91300	91300	91300	91300	0
283	20250307	152200	25080754800	91300	91300	91300	91300	0
284	20250307	152100	25080754800	91300	91300	91300	91300	0
285	20250307	152000	25080754800	91300	91300	91300	91300	0
286	20250307	151900	25080754800	91300	91200	91300	91100	612
287	20250307	151800	25024925500	91200	90900	91200	90900	1072
288	20250307	151700	24927360300	91000	91000	91200	90900	610
289	20250307	151600	24871845000	91100	91100	91100	90900	239
290	20250307	151500	24850088200	91100	90900	91200	90600	3876
291	20250307	151400	24498375300	90900	90900	91000	90900	224
292	20250307	151300	24478011550	90900	90700	91000	90600	1500
293	20250307	151200	24341812550	90700	90800	90800	90600	265
294	20250307	151100	24317787350	90700	90800	90800	90600	1708
295	20250307	151000	24162930650	90700	90900	90900	90700	415
296	20250307	150900	24125261350	90800	90800	90900	90700	508
297	20250307	150800	24079128700	90800	90700	90900	90600	464
298	20250307	150700	24037023750	90700	90900	90900	90600	105
299	20250307	150600	24027496450	90600	90900	91000	90600	1260
300	20250307	150500	23912984850	91000	90700	91000	90700	375
301	20250307	150400	23878903150	90700	90700	90800	90700	564
302	20250307	150300	23827744150	90700	90700	90800	90500	1498
303	20250307	150200	23691970950	90800	90700	90800	90600	366
304	20250307	150100	23658780150	90800	90800	90900	90700	386
305	20250307	150000	23623738500	90800	90600	90800	90550	766
306	20250307	145900	23554318550	90600	90600	90600	90500	1007
307	20250307	145800	23463179300	90500	90800	90800	90500	828
308	20250307	145700	23388131500	90800	91100	91100	90700	1439
309	20250307	145600	23257427900	91100	90900	91100	90800	358
310	20250307	145500	23224868200	90800	91000	91000	90800	298
311	20250307	145400	23197772800	91000	91000	91000	90800	263
312	20250307	145300	23173871900	90800	90800	91100	90700	615
313	20250307	145200	23118007350	90800	90550	90800	90500	667
314	20250307	145100	23057556300	90600	90600	90650	90500	544
315	20250307	145000	23008276500	90700	90700	90700	90600	359
316	20250307	144900	22975742500	90700	90500	90700	90500	727
317	20250307	144800	22909936400	90500	90500	90600	90500	1568
318	20250307	144700	22768013350	90500	90600	90600	90400	1486
319	20250307	144600	22633502100	90600	90800	90800	90600	868
320	20250307	144500	22554799350	90700	90900	90900	90700	285
321	20250307	144400	22528936950	90900	90600	90900	90400	1601
322	20250307	144300	22383741600	90600	90800	90800	90600	751
323	20250307	144200	22315650900	90700	90500	90700	90500	572
324	20250307	144100	22263833400	90600	90600	90700	89900	13609
325	20250307	144000	21036521600	90600	91300	91300	90500	10886
326	20250307	143900	20045790200	91300	91400	91500	91300	754
327	20250307	143800	19976881400	91500	91600	91600	91500	490
328	20250307	143700	19932045000	91600	91500	91700	91500	665
329	20250307	143600	19871176000	91500	91500	91700	91400	2369
330	20250307	143500	19654375700	91500	91800	91900	91500	3521
331	20250307	143400	19331690100	91900	91800	91900	91800	330
332	20250307	143300	19301395500	91800	91900	91900	91800	157
333	20250307	143200	19286974200	91900	91800	91900	91800	92
334	20250307	143100	19278522600	91800	91800	91800	91700	200
335	20250307	143000	19260169300	91800	91800	91900	91700	118
336	20250307	142900	19249343600	91900	91900	91900	91800	1011
337	20250307	142800	19156518800	91800	91800	91900	91800	81
338	20250307	142700	19149077400	91900	91900	92000	91800	186
339	20250307	142600	19131990400	91800	91700	91900	91700	470
340	20250307	142500	19088844950	91700	91700	91800	91700	155
341	20250307	142400	19074629050	91800	91700	91900	91700	412
342	20250307	142300	19036807350	91700	92100	92100	91700	964
343	20250307	142200	18948222450	92000	92000	92100	92000	263
344	20250307	142100	18924010000	92000	92100	92100	92000	1124
345	20250307	142000	18820505000	92100	92100	92100	92000	48
346	20250307	141900	18816085400	92000	91700	92000	91700	551
347	20250307	141800	18765423500	91800	91800	91900	91700	484
348	20250307	141700	18720995900	91700	91700	91800	91700	108
349	20250307	141600	18711088500	91800	91800	91800	91700	196
350	20250307	141500	18693100000	91900	91800	91900	91800	303
351	20250307	141400	18665269900	91800	91800	91800	91700	55
352	20250307	141300	18660221400	91800	91700	91900	91700	134
353	20250307	141200	18647920800	91700	91700	91700	91600	236
354	20250307	141100	18626280750	91600	91600	91700	91600	1164
355	20250307	141000	18519648350	91700	91600	91700	91600	252
356	20250307	140900	18496544150	91600	91700	91700	91600	212
357	20250307	140800	18477119750	91700	91700	91800	91700	1020
358	20250307	140700	18383543150	91800	91800	91800	91700	672
359	20250307	140600	18321865450	91800	91800	91900	91700	676
360	20250307	140500	18259810650	91800	91700	91800	91700	367
361	20250307	140400	18226146150	91700	91800	91800	91700	115
362	20250307	140300	18215593950	91800	91800	91900	91800	562
363	20250307	140200	18163997950	91800	91900	91900	91800	150
364	20250307	140100	18150216450	91900	91900	91900	91800	204
365	20250307	140000	18131479150	92100	92100	92100	91900	995
366	20250307	135900	18039941150	92000	92150	92200	92000	203
367	20250307	135800	18021254000	92300	92100	92300	92000	597
368	20250307	135700	17966253000	92100	92100	92200	92000	581
369	20250307	135600	17912774900	92200	92100	92200	92100	560
370	20250307	135500	17861194400	92100	92100	92100	92000	156
371	20250307	135400	17846831800	92100	92100	92100	91900	546
372	20250307	135300	17796636900	92000	92000	92100	92000	122
373	20250307	135200	17785408500	92000	92200	92200	92000	2528
374	20250307	135100	17552775500	92100	92200	92200	92100	79
375	20250307	135000	17545496300	92200	92300	92300	92100	701
376	20250307	134900	17480810500	92400	92400	92400	92300	32
377	20250307	134800	17477855500	92400	92300	92400	92200	423
378	20250307	134700	17438807000	92300	92300	92400	92300	432
379	20250307	134600	17398932400	92300	92300	92300	92300	100
380	20250307	134500	17389702400	92300	92200	92300	92200	549
381	20250307	134400	17339033800	92200	92100	92200	92000	581
382	20250307	134300	17285523700	92100	92000	92100	92000	231
383	20250307	134200	17264269500	92100	92000	92100	92000	247
384	20250307	134100	17241541900	92000	92000	92100	91900	441
385	20250307	134000	17200998600	91900	92000	92000	91900	170
386	20250307	133900	17185372300	91800	91800	91800	91700	422
387	20250307	133800	17146633600	91700	91700	91700	91600	269
388	20250307	133700	17121967100	91700	91600	91700	91600	244
389	20250307	133600	17099613700	91600	91500	91600	91400	802
390	20250307	133500	17026247900	91500	91500	91500	91300	1555
391	20250307	133400	16884190800	91500	91700	91700	91400	822
392	20250307	133300	16809022200	91500	91700	91800	91500	3765
393	20250307	133200	16464326500	91800	91800	91800	91700	554
394	20250307	133100	16413492300	91800	91750	91800	91600	340
395	20250307	133000	16382325950	91800	91700	91800	91700	176
396	20250307	132900	16366186350	91700	91700	91700	91600	631
397	20250307	132800	16308375850	91700	91700	91700	91600	381
398	20250307	132700	16273457250	91700	91800	91800	91600	175
399	20250307	132600	16257414650	91800	91800	91800	91700	351
400	20250307	132500	16225215450	91700	91700	91800	91700	473
401	20250307	132400	16181836050	91800	91700	91800	91600	150
402	20250307	132300	16168079650	91700	92000	92000	91600	1679
403	20250307	132200	16014014050	91900	92300	92300	91900	162
404	20250307	132100	15999086250	92300	92300	92300	91800	1458
405	20250307	132000	15865092050	92200	92100	92200	92100	69
406	20250307	131900	15858730450	91900	91900	92200	91900	57
407	20250307	131800	15853488050	91800	92200	92200	91800	627
408	20250307	131700	15795855350	92200	92100	92300	92100	727
409	20250307	131600	15728850950	92000	91900	92000	91900	138
410	20250307	131500	15716155050	92000	91900	92000	91900	303
411	20250307	131400	15688282900	91900	91700	91900	91700	150
412	20250307	131300	15674516900	91700	91700	91800	91700	164
413	20250307	131200	15659470000	91800	91900	91900	91700	166
414	20250307	131100	15644235150	91900	91900	91900	91700	862
415	20250307	131000	15565098650	91900	92000	92000	91800	555
416	20250307	130900	15514085050	92000	92100	92100	92000	219
417	20250307	130800	15493928250	92100	92200	92200	92000	245
418	20250307	130700	15471379550	92200	91950	92200	91800	801
419	20250307	130600	15397706150	92000	91900	92000	91800	148
420	20250307	130500	15384112950	91700	91800	91900	91700	190
421	20250307	130400	15366677450	91700	91700	91800	91700	342
422	20250307	130300	15335308550	91700	91700	91700	91600	133
423	20250307	130200	15323115750	91700	91700	91800	91600	209
424	20250307	130100	15303950050	91700	91600	91700	91600	1315
425	20250307	130000	15183411750	91500	91600	91600	91500	187
426	20250307	125900	15166291650	91600	91600	91600	91500	187
427	20250307	125800	15149176250	91600	91700	91800	91500	1204
428	20250307	125700	15038898550	91600	91900	91900	91600	536
429	20250307	125600	14989736250	91900	91600	92000	91600	368
430	20250307	125500	14955936950	91800	91400	92000	91400	1670
431	20250307	125400	14803108750	91300	91400	91500	91300	770
432	20250307	125300	14732727550	91500	91400	91500	91400	985
433	20250307	125200	14642691350	91400	91400	91500	91400	420
434	20250307	125100	14604284450	91400	91400	91500	91300	681
435	20250307	125000	14542061300	91400	91600	91600	91400	1040
436	20250307	124900	14446904600	91700	91600	91700	91500	168
437	20250307	124800	14431518600	91600	91500	91700	91400	371
438	20250307	124700	14397591500	91500	91400	91700	91300	194
439	20250307	124600	14379859800	91300	91800	91800	91300	3095
440	20250307	124500	14096622800	91700	92200	92200	91700	6406
441	20250307	124400	13507341100	92300	92400	92400	92100	1899
442	20250307	124300	13332223600	92500	92400	92500	92300	275
443	20250307	124200	13306824700	92400	92300	92500	92300	406
444	20250307	124100	13269338500	92300	92300	92300	92300	171
445	20250307	124000	13253555200	92300	92300	92300	92200	558
446	20250307	123900	13202098200	92300	92500	92500	92300	1480
447	20250307	123800	13065438950	92400	92400	92400	92300	77
448	20250307	123700	13058324450	92400	92400	92400	92300	567
449	20250307	123600	13005961750	92400	92600	92600	92400	1988
450	20250307	123500	12822187050	92600	92700	92700	92600	44
451	20250307	123400	12818111950	92700	92700	92700	92500	690
452	20250307	123300	12754210350	92700	92700	92700	92600	79
453	20250307	123200	12746892750	92700	92700	92700	92600	123
454	20250307	123100	12735495250	92700	92650	92800	92600	350
455	20250307	123000	12703050550	92700	92700	92700	92600	294
456	20250307	122900	12675799350	92800	92800	92800	92700	83
457	20250307	122800	12668100950	92800	92800	92800	92700	166
458	20250307	122700	12652696350	92700	92700	92700	92600	161
459	20250307	122600	12637773050	92700	92900	93000	92700	662
460	20250307	122500	12576343050	92900	93000	93000	92900	354
461	20250307	122400	12543446150	93100	93200	93200	93100	91
462	20250307	122300	12534973850	93200	93000	93200	93000	22
463	20250307	122200	12532925150	93000	93100	93100	92900	537
464	20250307	122100	12482984750	93100	93100	93100	93000	54
465	20250307	122000	12477958350	93100	93100	93300	93000	65
466	20250307	121900	12471908350	93200	93200	93300	93100	281
467	20250307	121800	12445735050	93200	93200	93200	93200	626
468	20250307	121700	12387391850	93100	93200	93200	93100	445
469	20250307	121600	12345921350	93200	93200	93200	93200	69
470	20250307	121500	12339490550	93100	93100	93100	93000	165
471	20250307	121400	12324130250	93100	93000	93100	92900	678
472	20250307	121300	12261082550	93000	92950	93000	92900	500
473	20250307	121200	12214618000	92900	93000	93000	92900	464
474	20250307	121100	12171497900	93000	92800	93000	92750	298
475	20250307	121000	12143831350	92900	93000	93000	92800	104
476	20250307	120900	12134169850	93000	92900	93000	92900	187
477	20250307	120800	12116784750	92800	92800	92900	92800	1053
478	20250307	120700	12018986100	92700	92400	92800	92300	558
479	20250307	120600	11967308200	92300	92400	92400	92300	1333
480	20250307	120500	11844168300	92400	92500	92600	92300	1448
481	20250307	120400	11710308650	92600	92550	92600	92500	482
482	20250307	120300	11665692300	92600	92900	92900	92500	2199
483	20250307	120200	11461995900	92900	93000	93000	92900	196
484	20250307	120100	11443785800	92800	92900	93000	92700	960
485	20250307	120000	11354675300	92900	92900	92900	92800	1261
486	20250307	115900	11237570200	92800	92900	92900	92800	1530
487	20250307	115800	11095572600	92900	93300	93300	92900	6852
488	20250307	115700	10458084500	93200	93400	93400	93200	248
489	20250307	115600	10434963800	93400	93500	93500	93200	57
490	20250307	115500	10429645400	93500	93500	93500	93100	1205
491	20250307	115400	10317283500	93500	93500	93500	93300	1195
492	20250307	115300	10205668100	93400	93600	93600	93400	1716
493	20250307	115200	10045294700	93600	93600	93600	93500	176
494	20250307	115100	10028828600	93600	93600	93700	93500	147
495	20250307	115000	10015076300	93700	93700	93700	93600	506
496	20250307	114900	9967690900	93600	93900	94000	93600	260
497	20250307	114800	9943309600	93900	93700	93900	93700	316
498	20250307	114700	9913682500	93700	93700	93700	93600	111
499	20250307	114600	9903282100	93600	93800	93800	93600	1636
500	20250307	114500	9750051700	93800	93800	93800	93750	49
501	20250307	114400	9745455550	93800	93900	94000	93700	957
502	20250307	114300	9655679650	94000	94000	94000	94000	3
503	20250307	114200	9655397650	93900	93900	93900	93900	51
504	20250307	114100	9650608750	93800	93900	93900	93800	259
505	20250307	114000	9626307750	93900	93900	93900	93900	79
506	20250307	113900	9618889650	93900	93900	93900	93800	45
507	20250307	113800	9614666250	93800	93900	93900	93800	93
508	20250307	113700	9605934950	93900	94000	94100	93900	458
509	20250307	113600	9562890550	94000	93900	94000	93800	40
510	20250307	113500	9559131850	93900	93900	94000	93800	159
511	20250307	113400	9544204150	93900	93900	93900	93800	629
512	20250307	113300	9485177600	93900	93900	94000	93900	101
513	20250307	113200	9475690150	93900	93900	93900	93800	115
514	20250307	113100	9464892150	93900	93900	93900	93900	49
515	20250307	113000	9460291050	93800	94100	94200	93800	602
516	20250307	112900	9403807950	94200	94000	94200	94000	204
517	20250307	112800	9384631450	94000	94000	94000	94000	29
518	20250307	112700	9381905450	93800	94000	94000	93800	226
519	20250307	112600	9360684850	94000	94000	94000	93900	354
520	20250307	112500	9327413950	94000	93900	94000	93900	161
521	20250307	112400	9312292250	93900	93800	93900	93800	68
522	20250307	112300	9305907550	93800	93800	93900	93700	206
523	20250307	112200	9286587900	93700	93800	93800	93700	226
524	20250307	112100	9265405100	93800	93800	93900	93800	129
525	20250307	112000	9253297500	93800	93800	93900	93600	178
526	20250307	111900	9236616500	93800	93800	93800	93600	511
527	20250307	111800	9188783500	93700	93750	93800	93400	1489
528	20250307	111700	9049380550	93700	93800	93800	93500	2365
529	20250307	111600	8828083750	93800	94100	94100	93800	1267
530	20250307	111500	8709090650	94000	94200	94200	94000	2972
531	20250307	111400	8429683550	94200	94300	94300	94200	49
532	20250307	111300	8425067250	94300	94200	94300	94000	1713
533	20250307	111200	8263983750	94200	94400	94400	94200	522
534	20250307	111100	8214771650	94400	94600	94600	94400	841
535	20250307	111000	8135366250	94600	94600	94600	94600	98
536	20250307	110900	8126095450	94700	94600	94700	94600	60
537	20250307	110800	8120414450	94700	94700	94800	94500	259
538	20250307	110700	8095899950	94500	94700	94700	94500	225
539	20250307	110600	8074629750	94700	94700	94700	94700	21
540	20250307	110500	8072641050	94800	94700	94800	94700	565
541	20250307	110400	8019123650	94600	94700	94700	94600	85
542	20250307	110300	8011081850	94700	94500	94700	94500	11
543	20250307	110200	8010040950	94400	94800	94800	94400	368
544	20250307	110100	7975253550	94800	94500	94800	94500	119
545	20250307	110000	7964005050	94500	94800	94800	94500	86
546	20250307	105900	7955872550	94800	94800	94800	94500	192
547	20250307	105800	7937697650	94800	94800	94900	94700	61
548	20250307	105700	7931914550	94800	94800	94800	94800	29
549	20250307	105600	7929165350	94600	94700	94900	94600	154
550	20250307	105500	7914586550	94700	94900	95000	94600	438
551	20250307	105400	7873102650	94800	95000	95000	94800	437
552	20250307	105300	7831662000	95000	95000	95000	95000	39
553	20250307	105200	7827957000	94900	95000	95000	94900	144
554	20250307	105100	7814277100	95000	95100	95100	94900	179
555	20250307	105000	7797278600	95000	95000	95100	95000	338
556	20250307	104900	7765168500	95100	95300	95300	95100	959
557	20250307	104800	7673899100	95300	95300	95300	95300	30
558	20250307	104700	7671040100	95300	95300	95300	95300	371
559	20250307	104600	7635683800	95400	95400	95400	95300	151
560	20250307	104500	7621293200	95400	95400	95400	95400	118
561	20250307	104400	7610036000	95400	95300	95400	95300	101
562	20250307	104300	7600409800	95400	95400	95400	95300	148
563	20250307	104200	7586305200	95300	95300	95300	95300	51
564	20250307	104100	7581444900	95300	95300	95300	95300	3
565	20250307	104000	7581159000	95200	95200	95200	95100	7
566	20250307	103900	7580492800	95100	94900	95100	94900	248
567	20250307	103800	7556933000	94900	95000	95000	94800	1400
568	20250307	103700	7424100100	95000	95000	95000	94900	116
569	20250307	103600	7413090700	95000	95100	95100	95000	213
570	20250307	103500	7392855600	95100	95000	95100	95000	180
571	20250307	103400	7375755400	94900	94900	95100	94900	599
572	20250307	103300	7318872800	95000	95200	95300	95000	1299
573	20250307	103200	7195389800	95200	95300	95400	95200	742
574	20250307	103100	7124676900	95300	95100	95400	95100	133
575	20250307	103000	7111999000	95200	95400	95400	95200	220
576	20250307	102900	7091054800	95200	95600	95600	95200	654
577	20250307	102800	7028750000	95600	95800	95900	95600	338
578	20250307	102700	6996394400	95800	95400	95800	95400	154
579	20250307	102600	6981664900	95500	95300	95600	95200	277
580	20250307	102500	6955234500	95300	95200	95300	95100	298
581	20250307	102400	6926881400	95200	95400	95500	95200	442
582	20250307	102300	6884758050	95500	95400	95500	95400	93
583	20250307	102200	6875877150	95400	95300	95400	95300	54
584	20250307	102100	6870727750	95400	95500	95500	95300	162
585	20250307	102000	6855281450	95300	95500	95500	95300	352
586	20250307	101900	6821687150	95500	95400	95500	95300	208
587	20250307	101800	6801834150	95400	95300	95500	95300	108
588	20250307	101700	6791531750	95300	95200	95300	95200	33
589	20250307	101600	6788387650	95300	95300	95400	95200	194
590	20250307	101500	6769899350	95300	95300	95300	95200	63
591	20250307	101400	6763895550	95300	95300	95300	95300	82
592	20250307	101300	6756080950	95300	95200	95300	95200	827
593	20250307	101200	6677350250	95200	95200	95300	95200	307
594	20250307	101100	6648123650	95200	95200	95200	95100	122
595	20250307	101000	6636511250	95300	95200	95300	95200	68
596	20250307	100900	6630034650	95200	95100	95300	95100	297
597	20250307	100800	6601785550	95100	95200	95300	95100	634
598	20250307	100700	6541449850	95300	95500	95500	95100	849
599	20250307	100600	6460679150	95500	95300	95500	95300	50
600	20250307	100500	6455912250	95300	95300	95400	95000	561
601	20250307	100400	6402503650	95300	95400	95700	95200	1057
602	20250307	100300	6301647550	95500	95300	95500	95200	432
603	20250307	100200	6260444750	95300	95300	95400	95300	297
604	20250307	100100	6232140550	95300	95400	95400	95300	314
605	20250307	100000	6202210350	95400	95600	95600	95300	415
606	20250307	095900	6162612450	95400	95400	95600	95400	70
607	20250307	095800	6155933750	95300	95100	95600	95100	364
608	20250307	095700	6121233650	95100	95200	95200	95000	1906
609	20250307	095600	5940134900	95200	95100	95300	95100	1593
610	20250307	095500	5788477400	95000	95400	95400	95000	442
611	20250307	095400	5746396600	95400	95800	95800	95100	1354
612	20250307	095300	5617052600	95900	96000	96000	95900	429
613	20250307	095200	5575909400	96000	96100	96200	96000	241
614	20250307	095100	5552769100	96200	96100	96300	96100	618
615	20250307	095000	5493341300	96100	96100	96200	96000	887
616	20250307	094900	5408152900	96200	96300	96400	96200	482
617	20250307	094800	5361725800	96300	96400	96400	96300	381
618	20250307	094700	5325002900	96400	96100	96400	96100	1819
619	20250307	094600	5150046750	96100	96200	96200	96100	598
620	20250307	094500	5092568700	96100	96100	96200	95900	1605
621	20250307	094400	4938329350	96100	96800	96900	96100	4061
622	20250307	094300	4545522600	96900	96500	97000	96200	3543
623	20250307	094200	4202780450	96400	96000	96500	95900	3787
624	20250307	094100	3838119650	95900	95900	96000	95900	227
625	20250307	094000	3816336700	96000	95700	96000	95700	2680
626	20250307	093900	3559292550	95700	95100	95800	95000	1352
627	20250307	093800	3430343650	95100	94900	95200	94800	1555
628	20250307	093700	3282593250	94900	95200	95200	94900	629
629	20250307	093600	3222869850	95200	94900	95200	94900	174
630	20250307	093500	3206314350	94900	95200	95300	94900	664
631	20250307	093400	3143164050	95200	95300	95300	95000	373
632	20250307	093300	3107679750	95200	95100	95300	95100	771
633	20250307	093200	3034226650	95200	94900	95300	94900	586
634	20250307	093100	2978489650	94900	95300	95300	94900	1692
635	20250307	093000	2817653000	95300	95100	95300	95100	392
636	20250307	092900	2780307700	95100	95200	95300	95000	1799
637	20250307	092800	2609210200	95200	95100	95300	95100	495
638	20250307	092700	2562087400	95000	95000	95100	95000	219
639	20250307	092600	2541269700	95000	94900	95100	94900	1285
640	20250307	092500	2419227400	94900	94200	95000	93900	1419
641	20250307	092400	2284890100	93900	94200	94700	93900	1690
642	20250307	092300	2125641050	94300	94300	94400	94300	416
643	20250307	092200	2086390500	94200	94050	94200	94050	372
644	20250307	092100	2051386450	94000	94000	94000	93900	835
645	20250307	092000	1972921150	94000	94300	94400	94000	1081
646	20250307	091900	1871217350	94400	94200	94400	94100	617
647	20250307	091800	1813020750	94200	94350	94400	94100	854
648	20250307	091700	1732587450	94400	94300	94400	94300	664
649	20250307	091600	1669938700	94400	94200	94400	94100	239
650	20250307	091500	1647427600	94200	94150	94200	94100	862
651	20250307	091400	1566244450	94100	94000	94300	94000	656
652	20250307	091300	1504431150	93900	94000	94100	93900	440
653	20250307	091200	1463050550	94000	93900	94000	93900	104
654	20250307	091100	1453283800	93900	93700	94100	93700	536
655	20250307	091000	1402960500	94000	93600	94100	93300	1225
656	20250307	090900	1288005000	93500	93400	93600	93200	513
657	20250307	090800	1240140200	93400	93700	93800	93400	456
658	20250307	090700	1197477700	93700	93600	93800	93600	430
659	20250307	090600	1157164500	93600	93200	93600	93000	149
660	20250307	090500	1143255800	93200	93200	93200	92800	790
661	20250307	090400	1069866800	92800	93800	93800	92800	4140
662	20250307	090300	683892900	93700	93700	93800	93300	534
663	20250307	090200	633969300	93500	93400	93900	93100	468
664	20250307	090100	590108500	93500	93100	93600	93000	3887
665	20250307	090000	227508500	93100	93900	93900	93100	2429