KissMeData/033780/min/candle-20250307.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250307	191900	21266542350	97500	97500	97500	97500	22723
3	20250307	191800	21266542350	97500	97500	97500	97500	0
4	20250307	191700	21266542350	97500	97500	97500	97500	0
5	20250307	191600	21266542350	97500	97500	97500	97500	0
6	20250307	191500	21266542350	97500	97500	97500	97500	0
7	20250307	191400	21266542350	97500	97500	97500	97500	0
8	20250307	191300	21266542350	97500	97500	97500	97500	0
9	20250307	191200	21266542350	97500	97500	97500	97500	0
10	20250307	191100	21266542350	97500	97500	97500	97500	0
11	20250307	191000	21266542350	97500	97500	97500	97500	0
12	20250307	190900	21266542350	97500	97500	97500	97500	0
13	20250307	190800	21266542350	97500	97500	97500	97500	0
14	20250307	190700	21266542350	97500	97500	97500	97500	0
15	20250307	190600	21266542350	97500	97500	97500	97500	0
16	20250307	190500	21266542350	97500	97500	97500	97500	0
17	20250307	190400	21266542350	97500	97500	97500	97500	0
18	20250307	190300	21266542350	97500	97500	97500	97500	0
19	20250307	190200	21266542350	97500	97500	97500	97500	0
20	20250307	190100	21266542350	97500	97500	97500	97500	0
21	20250307	190000	21266542350	97500	97500	97500	97500	0
22	20250307	185900	21266542350	97500	97500	97500	97500	0
23	20250307	185800	21266542350	97500	97500	97500	97500	0
24	20250307	185700	21266542350	97500	97500	97500	97500	0
25	20250307	185600	21266542350	97500	97500	97500	97500	0
26	20250307	185500	21266542350	97500	97500	97500	97500	0
27	20250307	185400	21266542350	97500	97500	97500	97500	0
28	20250307	185300	21266542350	97500	97500	97500	97500	0
29	20250307	185200	21266542350	97500	97500	97500	97500	0
30	20250307	185100	21266542350	97500	97500	97500	97500	0
31	20250307	185000	21266542350	97500	97500	97500	97500	0
32	20250307	184900	21266542350	97500	97500	97500	97500	22723
33	20250307	184800	21266542350	97500	97500	97500	97500	0
34	20250307	184700	21266542350	97500	97500	97500	97500	0
35	20250307	184600	21266542350	97500	97500	97500	97500	0
36	20250307	184500	21266542350	97500	97500	97500	97500	0
37	20250307	184400	21266542350	97500	97500	97500	97500	0
38	20250307	184300	21266542350	97500	97500	97500	97500	0
39	20250307	184200	21266542350	97500	97500	97500	97500	0
40	20250307	184100	21266542350	97500	97500	97500	97500	0
41	20250307	184000	21266542350	97500	97500	97500	97500	0
42	20250307	183900	21266542350	97500	97500	97500	97500	0
43	20250307	183800	21266542350	97500	97500	97500	97500	0
44	20250307	183700	21266542350	97500	97500	97500	97500	0
45	20250307	183600	21266542350	97500	97500	97500	97500	0
46	20250307	183500	21266542350	97500	97500	97500	97500	0
47	20250307	183400	21266542350	97500	97500	97500	97500	0
48	20250307	183300	21266542350	97500	97500	97500	97500	0
49	20250307	183200	21266542350	97500	97500	97500	97500	0
50	20250307	183100	21266542350	97500	97500	97500	97500	0
51	20250307	183000	21266542350	97500	97500	97500	97500	0
52	20250307	182900	21266542350	97500	97500	97500	97500	0
53	20250307	182800	21266542350	97500	97500	97500	97500	0
54	20250307	182700	21266542350	97500	97500	97500	97500	0
55	20250307	182600	21266542350	97500	97500	97500	97500	0
56	20250307	182500	21266542350	97500	97500	97500	97500	0
57	20250307	182400	21266542350	97500	97500	97500	97500	0
58	20250307	182300	21266542350	97500	97500	97500	97500	0
59	20250307	182200	21266542350	97500	97500	97500	97500	0
60	20250307	182100	21266542350	97500	97500	97500	97500	0
61	20250307	182000	21266542350	97500	97500	97500	97500	0
62	20250307	181900	21266542350	97500	97500	97500	97500	22723
63	20250307	181800	21266542350	97500	97500	97500	97500	0
64	20250307	181700	21266542350	97500	97500	97500	97500	0
65	20250307	181600	21266542350	97500	97500	97500	97500	0
66	20250307	181500	21266542350	97500	97500	97500	97500	0
67	20250307	181400	21266542350	97500	97500	97500	97500	0
68	20250307	181300	21266542350	97500	97500	97500	97500	0
69	20250307	181200	21266542350	97500	97500	97500	97500	0
70	20250307	181100	21266542350	97500	97500	97500	97500	0
71	20250307	181000	21266542350	97500	97500	97500	97500	0
72	20250307	180900	21266542350	97500	97500	97500	97500	0
73	20250307	180800	21266542350	97500	97500	97500	97500	0
74	20250307	180700	21266542350	97500	97500	97500	97500	0
75	20250307	180600	21266542350	97500	97500	97500	97500	0
76	20250307	180500	21266542350	97500	97500	97500	97500	0
77	20250307	180400	21266542350	97500	97500	97500	97500	0
78	20250307	180300	21266542350	97500	97500	97500	97500	0
79	20250307	180200	21266542350	97500	97500	97500	97500	0
80	20250307	180100	21266542350	97500	97500	97500	97500	0
81	20250307	180000	21266542350	97500	97500	97500	97500	0
82	20250307	175900	21266542350	97500	97500	97500	97500	0
83	20250307	175800	21266542350	97500	97500	97500	97500	0
84	20250307	175700	21266542350	97500	97500	97500	97500	0
85	20250307	175600	21266542350	97500	97500	97500	97500	0
86	20250307	175500	21266542350	97500	97500	97500	97500	0
87	20250307	175400	21266542350	97500	97500	97500	97500	0
88	20250307	175300	21266542350	97500	97500	97500	97500	0
89	20250307	175200	21266542350	97500	97500	97500	97500	0
90	20250307	175100	21266542350	97500	97500	97500	97500	0
91	20250307	175000	21266542350	97500	97500	97500	97500	0
92	20250307	174900	21266542350	97500	97500	97500	97500	22723
93	20250307	174800	21266542350	97500	97500	97500	97500	0
94	20250307	174700	21266542350	97500	97500	97500	97500	0
95	20250307	174600	21266542350	97500	97500	97500	97500	0
96	20250307	174500	21266542350	97500	97500	97500	97500	0
97	20250307	174400	21266542350	97500	97500	97500	97500	0
98	20250307	174300	21266542350	97500	97500	97500	97500	0
99	20250307	174200	21266542350	97500	97500	97500	97500	0
100	20250307	174100	21266542350	97500	97500	97500	97500	0
101	20250307	174000	21266542350	97500	97500	97500	97500	0
102	20250307	173900	21266542350	97500	97500	97500	97500	0
103	20250307	173800	21266542350	97500	97500	97500	97500	0
104	20250307	173700	21266542350	97500	97500	97500	97500	0
105	20250307	173600	21266542350	97500	97500	97500	97500	0
106	20250307	173500	21266542350	97500	97500	97500	97500	0
107	20250307	173400	21266542350	97500	97500	97500	97500	0
108	20250307	173300	21266542350	97500	97500	97500	97500	0
109	20250307	173200	21266542350	97500	97500	97500	97500	0
110	20250307	173100	21266542350	97500	97500	97500	97500	0
111	20250307	173000	21266542350	97500	97500	97500	97500	0
112	20250307	172900	21266542350	97500	97500	97500	97500	0
113	20250307	172800	21266542350	97500	97500	97500	97500	0
114	20250307	172700	21266542350	97500	97500	97500	97500	0
115	20250307	172600	21266542350	97500	97500	97500	97500	0
116	20250307	172500	21266542350	97500	97500	97500	97500	0
117	20250307	172400	21266542350	97500	97500	97500	97500	0
118	20250307	172300	21266542350	97500	97500	97500	97500	0
119	20250307	172200	21266542350	97500	97500	97500	97500	0
120	20250307	172100	21266542350	97500	97500	97500	97500	0
121	20250307	172000	21266542350	97500	97500	97500	97500	0
122	20250307	171900	21266542350	97500	97500	97500	97500	22723
123	20250307	171800	21266542350	97500	97500	97500	97500	0
124	20250307	171700	21266542350	97500	97500	97500	97500	0
125	20250307	171600	21266542350	97500	97500	97500	97500	0
126	20250307	171500	21266542350	97500	97500	97500	97500	0
127	20250307	171400	21266542350	97500	97500	97500	97500	0
128	20250307	171300	21266542350	97500	97500	97500	97500	0
129	20250307	171200	21266542350	97500	97500	97500	97500	0
130	20250307	171100	21266542350	97500	97500	97500	97500	0
131	20250307	171000	21266542350	97500	97500	97500	97500	0
132	20250307	170900	21266542350	97500	97500	97500	97500	0
133	20250307	170800	21266542350	97500	97500	97500	97500	0
134	20250307	170700	21266542350	97500	97500	97500	97500	0
135	20250307	170600	21266542350	97500	97500	97500	97500	0
136	20250307	170500	21266542350	97500	97500	97500	97500	0
137	20250307	170400	21266542350	97500	97500	97500	97500	0
138	20250307	170300	21266542350	97500	97500	97500	97500	0
139	20250307	170200	21266542350	97500	97500	97500	97500	0
140	20250307	170100	21266542350	97500	97500	97500	97500	0
141	20250307	170000	21266542350	97500	97500	97500	97500	0
142	20250307	165900	21266542350	97500	97500	97500	97500	0
143	20250307	165800	21266542350	97500	97500	97500	97500	0
144	20250307	165700	21266542350	97500	97500	97500	97500	0
145	20250307	165600	21266542350	97500	97500	97500	97500	0
146	20250307	165500	21266542350	97500	97500	97500	97500	0
147	20250307	165400	21266542350	97500	97500	97500	97500	0
148	20250307	165300	21266542350	97500	97500	97500	97500	0
149	20250307	165200	21266542350	97500	97500	97500	97500	0
150	20250307	165100	21266542350	97500	97500	97500	97500	0
151	20250307	165000	21266542350	97500	97500	97500	97500	0
152	20250307	164900	21266542350	97500	97500	97500	97500	22723
153	20250307	164800	21266542350	97500	97500	97500	97500	0
154	20250307	164700	21266542350	97500	97500	97500	97500	0
155	20250307	164600	21266542350	97500	97500	97500	97500	0
156	20250307	164500	21266542350	97500	97500	97500	97500	0
157	20250307	164400	21266542350	97500	97500	97500	97500	0
158	20250307	164300	21266542350	97500	97500	97500	97500	0
159	20250307	164200	21266542350	97500	97500	97500	97500	0
160	20250307	164100	21266542350	97500	97500	97500	97500	0
161	20250307	164000	21266542350	97500	97500	97500	97500	0
162	20250307	163900	21266542350	97500	97500	97500	97500	0
163	20250307	163800	21266542350	97500	97500	97500	97500	0
164	20250307	163700	21266542350	97500	97500	97500	97500	0
165	20250307	163600	21266542350	97500	97500	97500	97500	0
166	20250307	163500	21266542350	97500	97500	97500	97500	0
167	20250307	163400	21266542350	97500	97500	97500	97500	0
168	20250307	163300	21266542350	97500	97500	97500	97500	0
169	20250307	163200	21266542350	97500	97500	97500	97500	0
170	20250307	163100	21266542350	97500	97500	97500	97500	0
171	20250307	163000	21266542350	97500	97500	97500	97500	0
172	20250307	162900	21266542350	97500	97500	97500	97500	0
173	20250307	162800	21266542350	97500	97500	97500	97500	0
174	20250307	162700	21266542350	97500	97500	97500	97500	0
175	20250307	162600	21266542350	97500	97500	97500	97500	0
176	20250307	162500	21266542350	97500	97500	97500	97500	0
177	20250307	162400	21266542350	97500	97500	97500	97500	0
178	20250307	162300	21266542350	97500	97500	97500	97500	0
179	20250307	162200	21266542350	97500	97500	97500	97500	0
180	20250307	162100	21266542350	97500	97500	97500	97500	0
181	20250307	162000	21266542350	97500	97500	97500	97500	0
182	20250307	161900	21266542350	97500	97500	97500	97500	22723
183	20250307	161800	21266542350	97500	97500	97500	97500	0
184	20250307	161700	21266542350	97500	97500	97500	97500	0
185	20250307	161600	21266542350	97500	97500	97500	97500	0
186	20250307	161500	21266542350	97500	97500	97500	97500	0
187	20250307	161400	21266542350	97500	97500	97500	97500	0
188	20250307	161300	21266542350	97500	97500	97500	97500	0
189	20250307	161200	21266542350	97500	97500	97500	97500	0
190	20250307	161100	21266542350	97500	97500	97500	97500	0
191	20250307	161000	21266542350	97500	97500	97500	97500	0
192	20250307	160900	21266542350	97500	97500	97500	97500	0
193	20250307	160800	21266542350	97500	97500	97500	97500	0
194	20250307	160700	21266542350	97500	97500	97500	97500	0
195	20250307	160600	21266542350	97500	97500	97500	97500	0
196	20250307	160500	21266542350	97500	97500	97500	97500	0
197	20250307	160400	21266542350	97500	97500	97500	97500	0
198	20250307	160300	21266542350	97500	97500	97500	97500	0
199	20250307	160200	21266542350	97500	97500	97500	97500	0
200	20250307	160100	21266542350	97500	97500	97500	97500	0
201	20250307	160000	21266542350	97500	97500	97500	97500	0
202	20250307	155900	21266542350	97500	97500	97500	97500	0
203	20250307	155800	21266542350	97500	97500	97500	97500	0
204	20250307	155700	21266542350	97500	97500	97500	97500	0
205	20250307	155600	21266542350	97500	97500	97500	97500	0
206	20250307	155500	21266542350	97500	97500	97500	97500	0
207	20250307	155400	21266542350	97500	97500	97500	97500	0
208	20250307	155300	21266542350	97500	97500	97500	97500	0
209	20250307	155200	21266542350	97500	97500	97500	97500	0
210	20250307	155100	21266542350	97500	97500	97500	97500	0
211	20250307	155000	21266542350	97500	97500	97500	97500	0
212	20250307	154900	21266542350	97500	97500	97500	97500	22723
213	20250307	154800	21266542350	97500	97500	97500	97500	0
214	20250307	154700	21266542350	97500	97500	97500	97500	0
215	20250307	154600	21266542350	97500	97500	97500	97500	0
216	20250307	154500	21266542350	97500	97500	97500	97500	0
217	20250307	154400	21266542350	97500	97500	97500	97500	0
218	20250307	154300	21266542350	97500	97500	97500	97500	0
219	20250307	154200	21266542350	97500	97500	97500	97500	0
220	20250307	154100	21266542350	97500	97500	97500	97500	0
221	20250307	154000	21266542350	97500	97500	97500	97500	0
222	20250307	153900	21266542350	97500	97500	97500	97500	0
223	20250307	153800	21266542350	97500	97500	97500	97500	0
224	20250307	153700	21266542350	97500	97500	97500	97500	0
225	20250307	153600	21266542350	97500	97500	97500	97500	0
226	20250307	153500	21266542350	97500	97500	97500	97500	0
227	20250307	153400	21266542350	97500	97500	97500	97500	0
228	20250307	153300	21266542350	97500	97500	97500	97500	0
229	20250307	153200	21266542350	97500	97500	97500	97500	0
230	20250307	153100	21266542350	97500	97500	97500	97500	0
231	20250307	153000	21266542350	97500	97500	97500	97500	22723
232	20250307	152900	19051049850	97500	97500	97500	97500	0
233	20250307	152800	19051049850	97500	97500	97500	97500	0
234	20250307	152700	19051049850	97500	97500	97500	97500	0
235	20250307	152600	19051049850	97500	97500	97500	97500	0
236	20250307	152500	19051049850	97500	97500	97500	97500	0
237	20250307	152400	19051049850	97500	97500	97500	97500	0
238	20250307	152300	19051049850	97500	97500	97500	97500	0
239	20250307	152200	19051049850	97500	97500	97500	97500	0
240	20250307	152100	19051049850	97500	97500	97500	97500	0
241	20250307	152000	19051049850	97500	97500	97500	97500	0
242	20250307	151900	19051049850	97500	97500	97600	97500	1262
243	20250307	151800	18927957850	97500	97600	97600	97500	1256
244	20250307	151700	18805447450	97600	97500	97600	97500	1382
245	20250307	151600	18670687250	97500	97600	97600	97500	894
246	20250307	151500	18583500450	97500	97500	97600	97500	519
247	20250307	151400	18532874150	97500	97600	97600	97500	554
248	20250307	151300	18478824850	97500	97600	97600	97500	275
249	20250307	151200	18451995250	97600	97600	97600	97500	763
250	20250307	151100	18377552250	97600	97500	97600	97500	1155
251	20250307	151000	18264919300	97500	97500	97600	97500	171
252	20250307	150900	18248236600	97600	97600	97600	97500	316
253	20250307	150800	18217407500	97600	97600	97600	97500	239
254	20250307	150700	18194092700	97500	97550	97600	97500	428
255	20250307	150600	18152335350	97600	97500	97600	97500	768
256	20250307	150500	18077391550	97600	97600	97600	97500	913
257	20250307	150400	17988296050	97500	97600	97600	97500	443
258	20250307	150300	17945079050	97500	97600	97700	97500	2130
259	20250307	150200	17737248150	97600	97600	97700	97600	252
260	20250307	150100	17712644150	97600	97700	97700	97600	91
261	20250307	150000	17703759650	97700	97600	97700	97600	311
262	20250307	145900	17673385650	97600	97600	97700	97600	1193
263	20250307	145800	17556863850	97700	97600	97700	97600	331
264	20250307	145700	17524554950	97600	97700	97800	97600	1200
265	20250307	145600	17407322150	97700	97700	97800	97700	448
266	20250307	145500	17363541850	97700	97700	97800	97700	474
267	20250307	145400	17317228950	97700	97800	97800	97700	423
268	20250307	145300	17275893250	97700	97800	97900	97700	1169
269	20250307	145200	17161580050	97900	97900	97900	97800	496
270	20250307	145100	17113052050	97800	98000	98100	97800	4936
271	20250307	145000	16629478350	98100	98100	98100	98000	436
272	20250307	144900	16586735650	98100	98100	98100	98000	821
273	20250307	144800	16506260350	98100	98100	98100	98000	179
274	20250307	144700	16488714950	98000	98100	98100	98000	273
275	20250307	144600	16461946450	98100	98000	98100	98000	206
276	20250307	144500	16441750250	98000	98000	98100	98000	176
277	20250307	144400	16424496850	98000	98100	98100	98000	334
278	20250307	144300	16391750650	98000	98000	98100	98000	271
279	20250307	144200	16365183350	98000	98100	98100	98000	427
280	20250307	144100	16323304450	98100	98000	98100	98000	320
281	20250307	144000	16291924550	98000	98100	98100	98000	226
282	20250307	143900	16269767850	98000	97900	98100	97900	423
283	20250307	143800	16228299250	97900	97900	98000	97900	1421
284	20250307	143700	16089052650	98000	97900	98000	97900	311
285	20250307	143600	16058587450	97900	97900	98000	97900	252
286	20250307	143500	16033904350	97900	98000	98000	97900	256
287	20250307	143400	16008829550	97900	98000	98000	97900	314
288	20250307	143300	15978067550	97900	98000	98000	97900	495
289	20250307	143200	15929567650	97900	97900	98000	97900	323
290	20250307	143100	15897928650	97900	97900	98000	97900	169
291	20250307	143000	15881376650	97900	97900	98000	97900	213
292	20250307	142900	15860514950	97900	97900	98000	97900	274
293	20250307	142800	15833677150	98000	97900	98000	97800	342
294	20250307	142700	15800194650	97900	97600	97900	97600	1742
295	20250307	142600	15629904850	97700	97700	97700	97600	374
296	20250307	142500	15593378050	97700	97600	97700	97600	325
297	20250307	142400	15561640350	97700	97700	97700	97600	616
298	20250307	142300	15501466750	97600	97700	97700	97500	2268
299	20250307	142200	15280134600	97600	97600	97700	97600	489
300	20250307	142100	15232394900	97600	97700	97700	97600	315
301	20250307	142000	15201644600	97600	97600	97700	97600	365
302	20250307	141900	15166011000	97700	97700	97700	97600	371
303	20250307	141800	15129790100	97600	97800	97800	97600	2551
304	20250307	141700	14880621000	97800	97700	97800	97700	352
305	20250307	141600	14846218400	97800	97700	97800	97700	440
306	20250307	141500	14803204100	97700	97700	97800	97700	322
307	20250307	141400	14771718900	97800	97800	97800	97700	130
308	20250307	141300	14759013100	97700	97700	97800	97700	263
309	20250307	141200	14733304600	97800	97800	97800	97700	669
310	20250307	141100	14667923200	97800	97700	97800	97700	210
311	20250307	141000	14647397100	97800	97700	97800	97700	184
312	20250307	140900	14629406800	97700	97700	97800	97700	914
313	20250307	140800	14540042900	97700	97700	97800	97700	341
314	20250307	140700	14506710900	97700	97800	97800	97700	278
315	20250307	140600	14479532100	97700	97700	97800	97700	460
316	20250307	140500	14434563600	97700	97800	97800	97700	507
317	20250307	140400	14384997500	97700	97700	97800	97700	218
318	20250307	140300	14363685800	97700	97800	97800	97700	255
319	20250307	140200	14338760700	97800	97800	97800	97700	298
320	20250307	140100	14309627000	97700	97800	97800	97700	215
321	20250307	140000	14288610000	97800	97700	97800	97700	383
322	20250307	135900	14251163000	97700	97700	97800	97700	248
323	20250307	135800	14226921100	97800	97800	97800	97700	694
324	20250307	135700	14159055600	97800	97700	97800	97600	2481
325	20250307	135600	13916639200	97700	97700	97700	97600	885
326	20250307	135500	13830202300	97700	97600	97700	97600	446
327	20250307	135400	13786646300	97600	97600	97700	97600	194
328	20250307	135300	13767704150	97600	97700	97700	97600	364
329	20250307	135200	13732160300	97700	97700	97700	97600	216
330	20250307	135100	13711063650	97700	97600	97700	97600	203
331	20250307	135000	13691237850	97600	97600	97700	97600	310
332	20250307	134900	13660969450	97600	97600	97700	97600	357
333	20250307	134800	13626108550	97700	97700	97700	97600	874
334	20250307	134700	13540760350	97600	97600	97700	97600	184
335	20250307	134600	13522791850	97700	97700	97700	97600	398
336	20250307	134500	13483928550	97700	97600	97700	97600	297
337	20250307	134400	13454930050	97600	97600	97700	97600	331
338	20250307	134300	13422609500	97600	97600	97700	97600	302
339	20250307	134200	13393119000	97600	97700	97700	97600	1160
340	20250307	134100	13279817300	97600	97700	97800	97600	2025
341	20250307	134000	13082015850	97700	97700	97800	97700	395
342	20250307	133900	13043412150	97800	97700	97800	97700	264
343	20250307	133800	13017609500	97800	97700	97800	97700	173
344	20250307	133700	13000696400	97700	97700	97800	97700	326
345	20250307	133600	12968839250	97700	97700	97800	97700	126
346	20250307	133500	12956520350	97800	97800	97900	97700	693
347	20250307	133400	12888747450	97800	97900	97900	97800	232
348	20250307	133300	12866051950	97800	98100	98100	97800	4514
349	20250307	133200	12423860350	98000	98100	98100	98000	319
350	20250307	133100	12392573650	98100	98000	98100	98000	983
351	20250307	133000	12296169250	98000	98100	98100	98000	287
352	20250307	132900	12268033600	98000	98100	98200	98000	1129
353	20250307	132800	12157280200	98100	98200	98200	98100	252
354	20250307	132700	12132549300	98200	98200	98200	98100	152
355	20250307	132600	12117631000	98100	98200	98200	98100	332
356	20250307	132500	12085052400	98200	98100	98200	98100	162
357	20250307	132400	12069153700	98100	98200	98200	98100	171
358	20250307	132300	12052368550	98100	98200	98200	98100	296
359	20250307	132200	12023322450	98100	98100	98200	98100	683
360	20250307	132100	11956309150	98200	98100	98200	98100	192
361	20250307	132000	11937466050	98200	98100	98200	98100	191
362	20250307	131900	11918723300	98200	98100	98200	98100	180
363	20250307	131800	11901058250	98200	98200	98200	98100	161
364	20250307	131700	11885252000	98200	98100	98200	98100	237
365	20250307	131600	11861994000	98200	98200	98200	98100	312
366	20250307	131500	11831374800	98200	98200	98200	98100	124
367	20250307	131400	11819205800	98200	98100	98200	98000	1541
368	20250307	131300	11668039050	98100	98200	98200	98100	440
369	20250307	131200	11624844250	98200	98100	98200	98100	238
370	20250307	131100	11601483150	98200	98100	98200	98100	188
371	20250307	131000	11583032900	98200	98300	98400	98100	2011
372	20250307	130900	11385455350	98400	98400	98400	98300	240
373	20250307	130800	11361850350	98400	98300	98400	98300	575
374	20250307	130700	11305320000	98400	98400	98400	98300	348
375	20250307	130600	11271090550	98400	98300	98400	98300	337
376	20250307	130500	11237945250	98350	98400	98400	98300	118
377	20250307	130400	11226343650	98300	98400	98500	98300	315
378	20250307	130300	11195352400	98400	98300	98400	98200	1227
379	20250307	130200	11074684750	98300	98300	98300	98200	175
380	20250307	130100	11057485450	98200	98300	98300	98200	302
381	20250307	130000	11027806150	98300	98200	98300	98100	259
382	20250307	125900	11002374050	98200	98100	98200	98100	435
383	20250307	125800	10959673850	98200	98100	98200	98100	263
384	20250307	125700	10933859650	98100	98100	98200	98100	249
385	20250307	125600	10909424200	98100	98100	98200	98100	239
386	20250307	125500	10885963200	98100	98100	98200	98100	184
387	20250307	125400	10867904600	98200	98200	98200	98100	229
388	20250307	125300	10845432050	98200	98200	98300	98100	790
389	20250307	125200	10767856450	98200	98200	98200	98100	246
390	20250307	125100	10743710950	98200	98200	98200	98100	405
391	20250307	125000	10703953150	98100	98100	98200	98100	148
392	20250307	124900	10689431150	98100	98300	98300	98100	901
393	20250307	124800	10600975650	98200	98300	98300	98200	228
394	20250307	124700	10578577450	98200	98200	98300	98200	224
395	20250307	124600	10556568900	98200	98300	98300	98200	311
396	20250307	124500	10526014100	98200	98300	98300	98200	174
397	20250307	124400	10508920750	98200	98300	98300	98200	247
398	20250307	124300	10484645600	98300	98300	98300	98200	166
399	20250307	124200	10468335350	98200	98200	98300	98200	206
400	20250307	124100	10448097350	98300	98200	98300	98200	236
401	20250307	124000	10424906150	98300	98200	98300	98200	257
402	20250307	123900	10399656450	98300	98300	98300	98200	320
403	20250307	123800	10368211500	98300	98200	98300	98200	218
404	20250307	123700	10346790950	98300	98100	98300	98100	1998
405	20250307	123600	10150577150	98200	98200	98200	98100	276
406	20250307	123500	10123483700	98100	98100	98200	98100	239
407	20250307	123400	10100026400	98100	98200	98200	98100	217
408	20250307	123300	10078730450	98100	98100	98200	98100	214
409	20250307	123200	10057725850	98100	98100	98200	98100	175
410	20250307	123100	10040548600	98100	98100	98200	98100	252
411	20250307	123000	10015815200	98100	98200	98200	98100	154
412	20250307	122900	10000702100	98200	98100	98200	98100	271
413	20250307	122800	9974103700	98200	98200	98200	98100	122
414	20250307	122700	9962130300	98200	98300	98300	98100	1402
415	20250307	122600	9824492400	98200	98200	98300	98200	250
416	20250307	122500	9799923750	98300	98300	98300	98200	184
417	20250307	122400	9781847550	98200	98300	98300	98200	203
418	20250307	122300	9761905050	98200	98300	98300	98200	263
419	20250307	122200	9736066150	98300	98200	98300	98200	180
420	20250307	122100	9718381350	98300	98200	98300	98200	207
421	20250307	122000	9698040950	98300	98300	98300	98200	160
422	20250307	121900	9682320650	98300	98300	98300	98200	270
423	20250307	121800	9655794800	98200	98300	98300	98200	255
424	20250307	121700	9630736050	98400	98300	98400	98300	179
425	20250307	121600	9613133250	98400	98400	98400	98300	267
426	20250307	121500	9586873000	98300	98300	98400	98300	168
427	20250307	121400	9570355100	98400	98300	98500	98200	276
428	20250307	121300	9543216050	98200	98400	98400	98200	693
429	20250307	121200	9475093150	98300	98400	98400	98300	168
430	20250307	121100	9458572650	98300	98400	98400	98300	261
431	20250307	121000	9432903750	98300	98200	98400	98200	634
432	20250307	120900	9370565450	98200	98200	98300	98200	382
433	20250307	120800	9333028250	98300	98250	98300	98200	257
434	20250307	120700	9307776500	98200	98300	98300	98200	199
435	20250307	120600	9288225050	98300	98350	98400	98200	428
436	20250307	120500	9246149200	98300	98300	98400	98300	203
437	20250307	120400	9226184800	98300	98300	98400	98300	180
438	20250307	120300	9208483350	98300	98400	98500	98300	194
439	20250307	120200	9189402600	98300	98500	98500	98300	275
440	20250307	120100	9162332300	98400	98400	98500	98400	143
441	20250307	120000	9148258700	98500	98300	98500	98300	269
442	20250307	115900	9121792800	98300	98400	98500	98300	500
443	20250307	115800	9072607850	98400	98500	98500	98400	167
444	20250307	115700	9056168450	98500	98400	98500	98400	215
445	20250307	115600	9035002950	98400	98400	98500	98400	215
446	20250307	115500	9013836050	98500	98500	98500	98400	216
447	20250307	115400	8992574850	98400	98400	98500	98400	281
448	20250307	115300	8964916850	98400	98600	98600	98400	409
449	20250307	115200	8924630400	98600	98500	98600	98500	253
450	20250307	115100	8899696400	98600	98600	98600	98500	101
451	20250307	115000	8889744750	98500	98600	98600	98500	140
452	20250307	114900	8875949450	98500	98500	98600	98500	274
453	20250307	114800	8848945100	98600	98600	98600	98500	161
454	20250307	114700	8833083200	98500	98500	98700	98500	331
455	20250307	114600	8800458300	98600	98800	98800	98500	946
456	20250307	114500	8707148400	98700	98800	98800	98700	149
457	20250307	114400	8692433750	98700	98700	98700	98600	483
458	20250307	114300	8644778700	98700	98650	98700	98600	208
459	20250307	114200	8624258750	98700	98700	98700	98600	212
460	20250307	114100	8603342950	98700	98600	98700	98600	204
461	20250307	114000	8583219150	98600	98600	98700	98600	175
462	20250307	113900	8565957600	98600	98600	98700	98600	240
463	20250307	113800	8542281750	98600	98600	98700	98600	182
464	20250307	113700	8524333450	98700	98700	98800	98600	449
465	20250307	113600	8480021950	98800	98800	98800	98700	258
466	20250307	113500	8454545000	98800	98800	98900	98700	930
467	20250307	113400	8362691200	98800	98800	98900	98800	190
468	20250307	113300	8343907100	98800	98800	98900	98800	395
469	20250307	113200	8304871000	98900	98900	98900	98800	348
470	20250307	113100	8270463350	98900	98800	98900	98800	156
471	20250307	113000	8255040550	98900	98900	98900	98800	245
472	20250307	112900	8230821500	98800	98900	98900	98800	181
473	20250307	112800	8212925750	98900	98800	98900	98800	199
474	20250307	112700	8193253050	98900	98800	98900	98700	759
475	20250307	112600	8118262800	98700	98800	98800	98700	132
476	20250307	112500	8105224300	98800	98700	98800	98700	472
477	20250307	112400	8058603200	98800	98800	98800	98700	129
478	20250307	112300	8045866650	98700	98800	98800	98700	204
479	20250307	112200	8025714450	98800	98800	98800	98700	216
480	20250307	112100	8004382750	98800	98700	98800	98700	186
481	20250307	112000	7986017950	98700	98800	98800	98700	98
482	20250307	111900	7976339100	98700	98800	98900	98700	1248
483	20250307	111800	7853047300	98800	98900	98900	98800	360
484	20250307	111700	7817463800	98900	98700	98900	98700	304
485	20250307	111600	7787427300	98800	98700	98800	98700	408
486	20250307	111500	7747129250	98800	98700	98800	98700	151
487	20250307	111400	7732219500	98700	98700	98800	98700	275
488	20250307	111300	7705059850	98800	98700	98800	98700	192
489	20250307	111200	7686095950	98800	98700	98800	98700	455
490	20250307	111100	7641155850	98700	98600	98800	98600	2719
491	20250307	111000	7372775300	98600	98600	98700	98600	132
492	20250307	110900	7359752000	98600	98700	98700	98600	248
493	20250307	110800	7335283900	98700	98600	98700	98600	152
494	20250307	110700	7320286950	98600	98700	98700	98600	132
495	20250307	110600	7307264250	98600	98700	98700	98600	192
496	20250307	110500	7288317250	98700	98700	98700	98600	195
497	20250307	110400	7269082900	98700	98700	98700	98600	1409
498	20250307	110300	7130144200	98600	98600	98700	98600	228
499	20250307	110200	7107654000	98600	98600	98700	98500	472
500	20250307	110100	7061108900	98600	98550	98600	98500	306
501	20250307	110000	7030946900	98550	98600	98600	98500	113
502	20250307	105900	7019807950	98500	98600	98600	98500	318
503	20250307	105800	6988463300	98600	98600	98600	98500	247
504	20250307	105700	6964121500	98600	98500	98600	98500	173
505	20250307	105600	6947068100	98500	98500	98600	98500	422
506	20250307	105500	6905477800	98500	98600	98600	98500	140
507	20250307	105400	6891678100	98500	98600	98600	98500	185
508	20250307	105300	6873445300	98500	98700	98700	98500	290
509	20250307	105200	6844854900	98600	98600	98700	98500	544
510	20250307	105100	6791212150	98600	98600	98600	98500	1320
511	20250307	105000	6661084150	98700	98500	98700	98500	273
512	20250307	104900	6634158050	98500	98400	98700	98400	2038
513	20250307	104800	6433509050	98300	98400	98400	98300	434
514	20250307	104700	6390833750	98300	98300	98400	98300	438
515	20250307	104600	6347765250	98300	98100	98400	98000	2397
516	20250307	104500	6112235650	98000	97900	98100	97900	1130
517	20250307	104400	6001482950	97900	97800	98000	97800	397
518	20250307	104300	5962615850	97900	97700	97900	97700	1310
519	20250307	104200	5834485650	97700	97600	97800	97600	443
520	20250307	104100	5791206150	97600	97700	97700	97600	196
521	20250307	104000	5772063650	97600	97700	97700	97600	337
522	20250307	103900	5739148700	97600	97600	97700	97600	344
523	20250307	103800	5705550600	97700	97600	97700	97600	133
524	20250307	103700	5692562700	97600	97600	97700	97600	223
525	20250307	103600	5670784900	97700	97700	97700	97600	222
526	20250307	103500	5649107600	97600	97700	97700	97600	1238
527	20250307	103400	5528166150	97700	97600	97700	97600	58
528	20250307	103300	5522504150	97600	97700	97700	97600	328
529	20250307	103200	5490475450	97700	97700	97700	97600	75
530	20250307	103100	5483150550	97700	97700	97700	97600	141
531	20250307	103000	5469378050	97600	97900	97900	97600	3856
532	20250307	102900	5092348550	97900	97800	97900	97800	290
533	20250307	102800	5063961850	97900	97800	97900	97800	173
534	20250307	102700	5047028350	97800	97800	97900	97800	201
535	20250307	102600	5027357750	97900	97800	97900	97800	228
536	20250307	102500	5005040650	97800	97800	97900	97800	100
537	20250307	102400	4995256350	97900	97900	97900	97800	182
538	20250307	102300	4977442950	97900	97800	97900	97800	204
539	20250307	102200	4957472850	97900	97800	97900	97800	171
540	20250307	102100	4940740550	97800	97900	98000	97800	781
541	20250307	102000	4864280350	97900	97900	97900	97800	640
542	20250307	101900	4801631550	97900	97900	97900	97800	120
543	20250307	101800	4789888450	97900	97800	97900	97800	311
544	20250307	101700	4759448650	97800	97800	97900	97800	37
545	20250307	101600	4755829150	97850	97800	97900	97800	64
546	20250307	101500	4749568000	97800	97800	97900	97800	110
547	20250307	101400	4738804000	97800	97900	97900	97800	172
548	20250307	101300	4721969250	97800	97800	97900	97800	88
549	20250307	101200	4713359250	97800	97800	97900	97800	115
550	20250307	101100	4702106350	97900	97900	98000	97800	595
551	20250307	101000	4643856850	97900	97800	97900	97800	79
552	20250307	100900	4636126800	97900	97800	97900	97800	144
553	20250307	100800	4622032850	97900	97800	97900	97800	208
554	20250307	100700	4601671600	97800	97900	97900	97800	117
555	20250307	100600	4590220700	97800	97900	97900	97800	586
556	20250307	100500	4532857700	97900	97700	97900	97700	1297
557	20250307	100400	4406062300	97600	97600	97700	97600	36
558	20250307	100300	4402547000	97600	97700	97700	97600	59
559	20250307	100200	4396787200	97600	97700	97700	97600	143
560	20250307	100100	4382829400	97600	97600	97700	97500	1205
561	20250307	100000	4265231500	97600	97550	97600	97500	459
562	20250307	095900	4220468250	97550	97700	97700	97500	3204
563	20250307	095800	3907648900	97700	97800	97800	97700	90
564	20250307	095700	3898850500	97800	97800	97800	97700	93
565	20250307	095600	3889759800	97800	97800	97800	97700	110
566	20250307	095500	3879004600	97700	97700	97800	97700	82
567	20250307	095400	3870992100	97700	97700	97800	97700	226
568	20250307	095300	3848909200	97700	97700	97800	97600	239
569	20250307	095200	3825560600	97700	97700	97700	97600	666
570	20250307	095100	3760494000	97700	97900	97900	97600	1611
571	20250307	095000	3602914450	97900	97900	98000	97900	62
572	20250307	094900	3596841450	97900	98000	98000	97900	177
573	20250307	094800	3579502800	98000	98000	98000	97900	1328
574	20250307	094700	3449359800	97900	97950	98000	97900	32
575	20250307	094600	3446225150	97900	98000	98000	97900	212
576	20250307	094500	3425458350	97900	97800	97900	97800	170
577	20250307	094400	3408816750	97800	97900	97900	97800	77
578	20250307	094300	3401279400	97900	98100	98200	97800	2545
579	20250307	094200	3151956500	98100	98100	98200	98000	1113
580	20250307	094100	3042764700	98100	98100	98100	98000	40
581	20250307	094000	3038842100	98100	98000	98100	98000	44
582	20250307	093900	3034528700	98100	98200	98200	98000	1211
583	20250307	093800	2915702400	98200	98300	98300	98200	38
584	20250307	093700	2911969700	98200	98200	98300	98100	689
585	20250307	093600	2844308100	98200	98000	98200	98000	1386
586	20250307	093500	2708323300	98100	98000	98100	98000	138
587	20250307	093400	2694796900	98000	98000	98100	98000	182
588	20250307	093300	2676945550	98000	98100	98100	98000	86
589	20250307	093200	2668511350	98100	97900	98100	97900	46
590	20250307	093100	2664004350	97900	97900	98000	97800	397
591	20250307	093000	2625137800	97800	98150	98150	97800	2569
592	20250307	092900	2373377900	98200	98200	98200	98100	56
593	20250307	092800	2367880100	98100	98200	98200	98100	90
594	20250307	092700	2359043500	98200	98400	98400	98100	1312
595	20250307	092600	2230101100	98300	98700	98800	98300	3509
596	20250307	092500	1884036850	98700	98750	98800	98700	30
597	20250307	092400	1881073500	98700	99100	99100	98700	304
598	20250307	092300	1850958400	99000	98900	99000	98700	3908
599	20250307	092200	1464816300	98900	98800	98900	98800	130
600	20250307	092100	1451960500	98800	98900	98900	98800	61
601	20250307	092000	1445928400	98800	98800	98900	98800	27
602	20250307	091900	1443259200	98800	98800	99000	98800	98
603	20250307	091800	1433570000	98900	98900	99100	98900	1705
604	20250307	091700	1264913200	99000	98900	99000	98900	61
605	20250307	091600	1258875300	99000	98800	99200	98700	1497
606	20250307	091500	1110742500	98700	98800	98800	98700	307
607	20250307	091400	1080411750	98900	98800	98900	98700	98
608	20250307	091300	1070728450	98800	98700	98900	98600	668
609	20250307	091200	1004772650	98700	98600	98700	98500	776
610	20250307	091100	928253250	98600	98600	98600	98500	168
611	20250307	091000	911689850	98600	98400	98600	98400	715
612	20250307	090900	841295550	98500	98700	98700	98300	2112
613	20250307	090800	633294450	98600	98700	98700	98600	44
614	20250307	090700	628953850	98600	98600	98700	98600	233
615	20250307	090600	605971850	98700	98600	98800	98600	337
616	20250307	090500	572717350	98600	98900	98900	98600	433
617	20250307	090400	529964000	98800	98900	98900	98800	148
618	20250307	090300	515336000	98900	98800	98900	98800	216
619	20250307	090200	493989400	98800	98800	98900	98600	180
620	20250307	090100	476200400	98800	98800	99400	98200	2507
621	20250307	090000	228255200	98700	99000	99000	98100	2313