KissMeData/034730/min/candle-20250318.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250318	192000	10246510800	137400	137400	137400	137400	4720
3	20250318	191900	10246510800	137400	137400	137400	137400	0
4	20250318	191800	10246510800	137400	137400	137400	137400	0
5	20250318	191700	10246510800	137400	137400	137400	137400	0
6	20250318	191600	10246510800	137400	137400	137400	137400	0
7	20250318	191500	10246510800	137400	137400	137400	137400	0
8	20250318	191400	10246510800	137400	137400	137400	137400	0
9	20250318	191300	10246510800	137400	137400	137400	137400	0
10	20250318	191200	10246510800	137400	137400	137400	137400	0
11	20250318	191100	10246510800	137400	137400	137400	137400	0
12	20250318	191000	10246510800	137400	137400	137400	137400	0
13	20250318	190900	10246510800	137400	137400	137400	137400	0
14	20250318	190800	10246510800	137400	137400	137400	137400	0
15	20250318	190700	10246510800	137400	137400	137400	137400	0
16	20250318	190600	10246510800	137400	137400	137400	137400	0
17	20250318	190500	10246510800	137400	137400	137400	137400	0
18	20250318	190400	10246510800	137400	137400	137400	137400	0
19	20250318	190300	10246510800	137400	137400	137400	137400	0
20	20250318	190200	10246510800	137400	137400	137400	137400	0
21	20250318	190100	10246510800	137400	137400	137400	137400	0
22	20250318	190000	10246510800	137400	137400	137400	137400	0
23	20250318	185900	10246510800	137400	137400	137400	137400	0
24	20250318	185800	10246510800	137400	137400	137400	137400	0
25	20250318	185700	10246510800	137400	137400	137400	137400	0
26	20250318	185600	10246510800	137400	137400	137400	137400	0
27	20250318	185500	10246510800	137400	137400	137400	137400	0
28	20250318	185400	10246510800	137400	137400	137400	137400	0
29	20250318	185300	10246510800	137400	137400	137400	137400	0
30	20250318	185200	10246510800	137400	137400	137400	137400	0
31	20250318	185100	10246510800	137400	137400	137400	137400	0
32	20250318	185000	10246510800	137400	137400	137400	137400	4720
33	20250318	184900	10246510800	137400	137400	137400	137400	0
34	20250318	184800	10246510800	137400	137400	137400	137400	0
35	20250318	184700	10246510800	137400	137400	137400	137400	0
36	20250318	184600	10246510800	137400	137400	137400	137400	0
37	20250318	184500	10246510800	137400	137400	137400	137400	0
38	20250318	184400	10246510800	137400	137400	137400	137400	0
39	20250318	184300	10246510800	137400	137400	137400	137400	0
40	20250318	184200	10246510800	137400	137400	137400	137400	0
41	20250318	184100	10246510800	137400	137400	137400	137400	0
42	20250318	184000	10246510800	137400	137400	137400	137400	0
43	20250318	183900	10246510800	137400	137400	137400	137400	0
44	20250318	183800	10246510800	137400	137400	137400	137400	0
45	20250318	183700	10246510800	137400	137400	137400	137400	0
46	20250318	183600	10246510800	137400	137400	137400	137400	0
47	20250318	183500	10246510800	137400	137400	137400	137400	0
48	20250318	183400	10246510800	137400	137400	137400	137400	0
49	20250318	183300	10246510800	137400	137400	137400	137400	0
50	20250318	183200	10246510800	137400	137400	137400	137400	0
51	20250318	183100	10246510800	137400	137400	137400	137400	0
52	20250318	183000	10246510800	137400	137400	137400	137400	0
53	20250318	182900	10246510800	137400	137400	137400	137400	0
54	20250318	182800	10246510800	137400	137400	137400	137400	0
55	20250318	182700	10246510800	137400	137400	137400	137400	0
56	20250318	182600	10246510800	137400	137400	137400	137400	0
57	20250318	182500	10246510800	137400	137400	137400	137400	0
58	20250318	182400	10246510800	137400	137400	137400	137400	0
59	20250318	182300	10246510800	137400	137400	137400	137400	0
60	20250318	182200	10246510800	137400	137400	137400	137400	0
61	20250318	182100	10246510800	137400	137400	137400	137400	0
62	20250318	182000	10246510800	137400	137400	137400	137400	4720
63	20250318	181900	10246510800	137400	137400	137400	137400	0
64	20250318	181800	10246510800	137400	137400	137400	137400	0
65	20250318	181700	10246510800	137400	137400	137400	137400	0
66	20250318	181600	10246510800	137400	137400	137400	137400	0
67	20250318	181500	10246510800	137400	137400	137400	137400	0
68	20250318	181400	10246510800	137400	137400	137400	137400	0
69	20250318	181300	10246510800	137400	137400	137400	137400	0
70	20250318	181200	10246510800	137400	137400	137400	137400	0
71	20250318	181100	10246510800	137400	137400	137400	137400	0
72	20250318	181000	10246510800	137400	137400	137400	137400	0
73	20250318	180900	10246510800	137400	137400	137400	137400	0
74	20250318	180800	10246510800	137400	137400	137400	137400	0
75	20250318	180700	10246510800	137400	137400	137400	137400	0
76	20250318	180600	10246510800	137400	137400	137400	137400	0
77	20250318	180500	10246510800	137400	137400	137400	137400	0
78	20250318	180400	10246510800	137400	137400	137400	137400	0
79	20250318	180300	10246510800	137400	137400	137400	137400	0
80	20250318	180200	10246510800	137400	137400	137400	137400	0
81	20250318	180100	10246510800	137400	137400	137400	137400	0
82	20250318	180000	10246510800	137400	137400	137400	137400	0
83	20250318	175900	10246510800	137400	137400	137400	137400	0
84	20250318	175800	10246510800	137400	137400	137400	137400	0
85	20250318	175700	10246510800	137400	137400	137400	137400	0
86	20250318	175600	10246510800	137400	137400	137400	137400	0
87	20250318	175500	10246510800	137400	137400	137400	137400	0
88	20250318	175400	10246510800	137400	137400	137400	137400	0
89	20250318	175300	10246510800	137400	137400	137400	137400	0
90	20250318	175200	10246510800	137400	137400	137400	137400	0
91	20250318	175100	10246510800	137400	137400	137400	137400	0
92	20250318	175000	10246510800	137400	137400	137400	137400	4720
93	20250318	174900	10246510800	137400	137400	137400	137400	0
94	20250318	174800	10246510800	137400	137400	137400	137400	0
95	20250318	174700	10246510800	137400	137400	137400	137400	0
96	20250318	174600	10246510800	137400	137400	137400	137400	0
97	20250318	174500	10246510800	137400	137400	137400	137400	0
98	20250318	174400	10246510800	137400	137400	137400	137400	0
99	20250318	174300	10246510800	137400	137400	137400	137400	0
100	20250318	174200	10246510800	137400	137400	137400	137400	0
101	20250318	174100	10246510800	137400	137400	137400	137400	0
102	20250318	174000	10246510800	137400	137400	137400	137400	0
103	20250318	173900	10246510800	137400	137400	137400	137400	0
104	20250318	173800	10246510800	137400	137400	137400	137400	0
105	20250318	173700	10246510800	137400	137400	137400	137400	0
106	20250318	173600	10246510800	137400	137400	137400	137400	0
107	20250318	173500	10246510800	137400	137400	137400	137400	0
108	20250318	173400	10246510800	137400	137400	137400	137400	0
109	20250318	173300	10246510800	137400	137400	137400	137400	0
110	20250318	173200	10246510800	137400	137400	137400	137400	0
111	20250318	173100	10246510800	137400	137400	137400	137400	0
112	20250318	173000	10246510800	137400	137400	137400	137400	0
113	20250318	172900	10246510800	137400	137400	137400	137400	0
114	20250318	172800	10246510800	137400	137400	137400	137400	0
115	20250318	172700	10246510800	137400	137400	137400	137400	0
116	20250318	172600	10246510800	137400	137400	137400	137400	0
117	20250318	172500	10246510800	137400	137400	137400	137400	0
118	20250318	172400	10246510800	137400	137400	137400	137400	0
119	20250318	172300	10246510800	137400	137400	137400	137400	0
120	20250318	172200	10246510800	137400	137400	137400	137400	0
121	20250318	172100	10246510800	137400	137400	137400	137400	0
122	20250318	172000	10246510800	137400	137400	137400	137400	4720
123	20250318	171900	10246510800	137400	137400	137400	137400	0
124	20250318	171800	10246510800	137400	137400	137400	137400	0
125	20250318	171700	10246510800	137400	137400	137400	137400	0
126	20250318	171600	10246510800	137400	137400	137400	137400	0
127	20250318	171500	10246510800	137400	137400	137400	137400	0
128	20250318	171400	10246510800	137400	137400	137400	137400	0
129	20250318	171300	10246510800	137400	137400	137400	137400	0
130	20250318	171200	10246510800	137400	137400	137400	137400	0
131	20250318	171100	10246510800	137400	137400	137400	137400	0
132	20250318	171000	10246510800	137400	137400	137400	137400	0
133	20250318	170900	10246510800	137400	137400	137400	137400	0
134	20250318	170800	10246510800	137400	137400	137400	137400	0
135	20250318	170700	10246510800	137400	137400	137400	137400	0
136	20250318	170600	10246510800	137400	137400	137400	137400	0
137	20250318	170500	10246510800	137400	137400	137400	137400	0
138	20250318	170400	10246510800	137400	137400	137400	137400	0
139	20250318	170300	10246510800	137400	137400	137400	137400	0
140	20250318	170200	10246510800	137400	137400	137400	137400	0
141	20250318	170100	10246510800	137400	137400	137400	137400	0
142	20250318	170000	10246510800	137400	137400	137400	137400	0
143	20250318	165900	10246510800	137400	137400	137400	137400	0
144	20250318	165800	10246510800	137400	137400	137400	137400	0
145	20250318	165700	10246510800	137400	137400	137400	137400	0
146	20250318	165600	10246510800	137400	137400	137400	137400	0
147	20250318	165500	10246510800	137400	137400	137400	137400	0
148	20250318	165400	10246510800	137400	137400	137400	137400	0
149	20250318	165300	10246510800	137400	137400	137400	137400	0
150	20250318	165200	10246510800	137400	137400	137400	137400	0
151	20250318	165100	10246510800	137400	137400	137400	137400	0
152	20250318	165000	10246510800	137400	137400	137400	137400	4720
153	20250318	164900	10246510800	137400	137400	137400	137400	0
154	20250318	164800	10246510800	137400	137400	137400	137400	0
155	20250318	164700	10246510800	137400	137400	137400	137400	0
156	20250318	164600	10246510800	137400	137400	137400	137400	0
157	20250318	164500	10246510800	137400	137400	137400	137400	0
158	20250318	164400	10246510800	137400	137400	137400	137400	0
159	20250318	164300	10246510800	137400	137400	137400	137400	0
160	20250318	164200	10246510800	137400	137400	137400	137400	0
161	20250318	164100	10246510800	137400	137400	137400	137400	0
162	20250318	164000	10246510800	137400	137400	137400	137400	0
163	20250318	163900	10246510800	137400	137400	137400	137400	0
164	20250318	163800	10246510800	137400	137400	137400	137400	0
165	20250318	163700	10246510800	137400	137400	137400	137400	0
166	20250318	163600	10246510800	137400	137400	137400	137400	0
167	20250318	163500	10246510800	137400	137400	137400	137400	0
168	20250318	163400	10246510800	137400	137400	137400	137400	0
169	20250318	163300	10246510800	137400	137400	137400	137400	0
170	20250318	163200	10246510800	137400	137400	137400	137400	0
171	20250318	163100	10246510800	137400	137400	137400	137400	0
172	20250318	163000	10246510800	137400	137400	137400	137400	0
173	20250318	162900	10246510800	137400	137400	137400	137400	0
174	20250318	162800	10246510800	137400	137400	137400	137400	0
175	20250318	162700	10246510800	137400	137400	137400	137400	0
176	20250318	162600	10246510800	137400	137400	137400	137400	0
177	20250318	162500	10246510800	137400	137400	137400	137400	0
178	20250318	162400	10246510800	137400	137400	137400	137400	0
179	20250318	162300	10246510800	137400	137400	137400	137400	0
180	20250318	162200	10246510800	137400	137400	137400	137400	0
181	20250318	162100	10246510800	137400	137400	137400	137400	0
182	20250318	162000	10246510800	137400	137400	137400	137400	4720
183	20250318	161900	10246510800	137400	137400	137400	137400	0
184	20250318	161800	10246510800	137400	137400	137400	137400	0
185	20250318	161700	10246510800	137400	137400	137400	137400	0
186	20250318	161600	10246510800	137400	137400	137400	137400	0
187	20250318	161500	10246510800	137400	137400	137400	137400	0
188	20250318	161400	10246510800	137400	137400	137400	137400	0
189	20250318	161300	10246510800	137400	137400	137400	137400	0
190	20250318	161200	10246510800	137400	137400	137400	137400	0
191	20250318	161100	10246510800	137400	137400	137400	137400	0
192	20250318	161000	10246510800	137400	137400	137400	137400	0
193	20250318	160900	10246510800	137400	137400	137400	137400	0
194	20250318	160800	10246510800	137400	137400	137400	137400	0
195	20250318	160700	10246510800	137400	137400	137400	137400	0
196	20250318	160600	10246510800	137400	137400	137400	137400	0
197	20250318	160500	10246510800	137400	137400	137400	137400	0
198	20250318	160400	10246510800	137400	137400	137400	137400	0
199	20250318	160300	10246510800	137400	137400	137400	137400	0
200	20250318	160200	10246510800	137400	137400	137400	137400	0
201	20250318	160100	10246510800	137400	137400	137400	137400	0
202	20250318	160000	10246510800	137400	137400	137400	137400	0
203	20250318	155900	10246510800	137400	137400	137400	137400	0
204	20250318	155800	10246510800	137400	137400	137400	137400	0
205	20250318	155700	10246510800	137400	137400	137400	137400	0
206	20250318	155600	10246510800	137400	137400	137400	137400	0
207	20250318	155500	10246510800	137400	137400	137400	137400	0
208	20250318	155400	10246510800	137400	137400	137400	137400	0
209	20250318	155300	10246510800	137400	137400	137400	137400	0
210	20250318	155200	10246510800	137400	137400	137400	137400	0
211	20250318	155100	10246510800	137400	137400	137400	137400	0
212	20250318	155000	10246510800	137400	137400	137400	137400	4720
213	20250318	154900	10246510800	137400	137400	137400	137400	0
214	20250318	154800	10246510800	137400	137400	137400	137400	0
215	20250318	154700	10246510800	137400	137400	137400	137400	0
216	20250318	154600	10246510800	137400	137400	137400	137400	0
217	20250318	154500	10246510800	137400	137400	137400	137400	0
218	20250318	154400	10246510800	137400	137400	137400	137400	0
219	20250318	154300	10246510800	137400	137400	137400	137400	0
220	20250318	154200	10246510800	137400	137400	137400	137400	0
221	20250318	154100	10246510800	137400	137400	137400	137400	0
222	20250318	154000	10246510800	137400	137400	137400	137400	0
223	20250318	153900	10246510800	137400	137400	137400	137400	0
224	20250318	153800	10246510800	137400	137400	137400	137400	0
225	20250318	153700	10246510800	137400	137400	137400	137400	0
226	20250318	153600	10246510800	137400	137400	137400	137400	0
227	20250318	153500	10246510800	137400	137400	137400	137400	0
228	20250318	153400	10246510800	137400	137400	137400	137400	0
229	20250318	153300	10246510800	137400	137400	137400	137400	0
230	20250318	153200	10246510800	137400	137400	137400	137400	0
231	20250318	153100	10246510800	137400	137400	137400	137400	0
232	20250318	153000	10246510800	137400	137400	137400	137400	4720
233	20250318	152900	9597982800	137600	137600	137600	137600	0
234	20250318	152800	9597982800	137600	137600	137600	137600	0
235	20250318	152700	9597982800	137600	137600	137600	137600	0
236	20250318	152600	9597982800	137600	137600	137600	137600	0
237	20250318	152500	9597982800	137600	137600	137600	137600	0
238	20250318	152400	9597982800	137600	137600	137600	137600	0
239	20250318	152300	9597982800	137600	137600	137600	137600	0
240	20250318	152200	9597982800	137600	137600	137600	137600	0
241	20250318	152100	9597982800	137600	137600	137600	137600	0
242	20250318	152000	9597982800	137600	137600	137600	137600	0
243	20250318	151900	9597982800	137600	137400	137600	137400	197
244	20250318	151800	9570900400	137400	137400	137500	137400	171
245	20250318	151700	9547392100	137400	137400	137500	137400	267
246	20250318	151600	9510694500	137500	137400	137500	137400	317
247	20250318	151500	9467131850	137400	137500	137600	137400	287
248	20250318	151400	9427688250	137600	137500	137600	137500	348
249	20250318	151300	9379830750	137500	137500	137600	137500	264
250	20250318	151200	9343530650	137500	137500	137600	137500	250
251	20250318	151100	9309155050	137500	137500	137600	137500	192
252	20250318	151000	9282752950	137500	137500	137600	137400	177
253	20250318	150900	9258416000	137500	137400	137500	137400	275
254	20250318	150800	9220619500	137400	137400	137500	137400	251
255	20250318	150700	9186125000	137400	137500	137700	137400	292
256	20250318	150600	9145967300	137500	137500	137600	137500	181
257	20250318	150500	9121077400	137500	137500	137600	137500	201
258	20250318	150400	9093436300	137500	137400	137500	137400	182
259	20250318	150300	9068415700	137500	137450	137600	137400	246
260	20250318	150200	9034599450	137500	137400	137500	137400	301
261	20250318	150100	8993223450	137400	137400	137500	137400	172
262	20250318	150000	8969590250	137400	137400	137500	137400	294
263	20250318	145900	8929187450	137400	137400	137500	137400	218
264	20250318	145800	8899222850	137500	137400	137500	137400	308
265	20250318	145700	8856888250	137400	137400	137500	137400	246
266	20250318	145600	8823086750	137400	137400	137500	137400	205
267	20250318	145500	8794914550	137500	137400	137700	137400	412
268	20250318	145400	8738268850	137400	137400	137500	137400	259
269	20250318	145300	8702679350	137400	137500	137500	137400	252
270	20250318	145200	8668034400	137600	137400	137600	137400	409
271	20250318	145100	8611806100	137400	137400	137400	137400	192
272	20250318	145000	8585425300	137400	137400	137500	137400	227
273	20250318	144900	8554230400	137500	137300	137500	137300	458
274	20250318	144800	8491318500	137300	137400	137400	137300	356
275	20250318	144700	8442412700	137400	137400	137400	137400	174
276	20250318	144600	8418505100	137400	137400	137500	137400	309
277	20250318	144500	8376046100	137400	137400	137500	137400	240
278	20250318	144400	8343067100	137400	137400	137500	137400	182
279	20250318	144300	8318059700	137400	137400	137500	137400	344
280	20250318	144200	8270793800	137500	137400	137500	137400	161
281	20250318	144100	8248671900	137400	137400	137400	137400	219
282	20250318	144000	8218581300	137400	137400	137500	137400	413
283	20250318	143900	8161835000	137400	137400	137400	137400	90
284	20250318	143800	8149469000	137400	137400	137400	137400	134
285	20250318	143700	8131057400	137400	137400	137500	137400	197
286	20250318	143600	8103987500	137400	137500	137500	137400	125
287	20250318	143500	8086804800	137500	137500	137500	137400	137
288	20250318	143400	8067971100	137400	137400	137500	137400	267
289	20250318	143300	8031270650	137400	137400	137500	137400	108
290	20250318	143200	8016425850	137400	137500	137500	137400	143
291	20250318	143100	7996768350	137500	137500	137600	137400	228
292	20250318	143000	7965422050	137500	137500	137600	137400	216
293	20250318	142900	7935726650	137500	137600	137700	137400	369
294	20250318	142800	7884978450	137400	137400	137500	137400	263
295	20250318	142700	7848822050	137400	137400	137500	137400	133
296	20250318	142600	7830547750	137400	137400	137500	137400	109
297	20250318	142500	7815571050	137400	137400	137500	137400	103
298	20250318	142400	7801418250	137400	137400	137500	137400	276
299	20250318	142300	7763477850	137400	137400	137500	137400	101
300	20250318	142200	7749600050	137400	137400	137500	137400	112
301	20250318	142100	7734210100	137400	137400	137500	137400	123
302	20250318	142000	7717308900	137400	137500	137500	137400	437
303	20250318	141900	7657231800	137500	137500	137500	137500	107
304	20250318	141800	7642519300	137500	137500	137600	137500	106
305	20250318	141700	7627942500	137500	137500	137600	137500	93
306	20250318	141600	7615154800	137500	137500	137500	137500	49
307	20250318	141500	7608417300	137500	137500	137600	137500	48
308	20250318	141400	7601817050	137600	137600	137600	137500	110
309	20250318	141300	7586686650	137500	137700	137700	137500	314
310	20250318	141200	7543482750	137600	137700	137700	137600	59
311	20250318	141100	7535363050	137600	137600	137700	137600	167
312	20250318	141000	7512377750	137700	137600	137700	137600	41
313	20250318	140900	7506735950	137600	137500	137800	137500	151
314	20250318	140800	7485960550	137500	137500	137500	137500	99
315	20250318	140700	7472348050	137500	137600	137600	137500	90
316	20250318	140600	7459967850	137500	137500	137600	137500	99
317	20250318	140500	7446350750	137500	137500	137600	137500	104
318	20250318	140400	7432050650	137500	137500	137500	137500	40
319	20250318	140300	7426550650	137500	137500	137600	137500	86
320	20250318	140200	7414724850	137500	137600	137600	137500	66
321	20250318	140100	7405647450	137500	137400	137800	137400	355
322	20250318	140000	7356819750	137400	137400	137500	137400	53
323	20250318	135900	7349537450	137400	137400	137500	137400	85
324	20250318	135800	7337855050	137400	137400	137500	137400	114
325	20250318	135700	7322188750	137400	137400	137500	137400	317
326	20250318	135600	7278608050	137400	137500	137500	137400	69
327	20250318	135500	7269126950	137400	137400	137500	137400	105
328	20250318	135400	7254698050	137500	137400	137500	137400	146
329	20250318	135300	7234627950	137400	137400	137400	137400	75
330	20250318	135200	7224322950	137400	137500	137600	137400	119
331	20250318	135100	7207960200	137500	137500	137500	137500	52
332	20250318	135000	7200810200	137500	137500	137600	137500	152
333	20250318	134900	7179909800	137500	137500	137600	137500	54
334	20250318	134800	7172484600	137500	137500	137500	137500	69
335	20250318	134700	7162997100	137500	137600	137700	137500	687
336	20250318	134600	7068531000	137500	137500	137700	137500	530
337	20250318	134500	6995605400	137600	137500	137600	137500	133
338	20250318	134400	6977316700	137500	137500	137550	137500	79
339	20250318	134300	6966454150	137500	137500	137500	137500	118
340	20250318	134200	6950229150	137500	137600	137600	137500	537
341	20250318	134100	6876347150	137600	137600	137650	137600	54
342	20250318	134000	6868916700	137600	137600	137700	137600	212
343	20250318	133900	6839744900	137700	137700	137700	137600	796
344	20250318	133800	6730136600	137700	137700	137700	137700	73
345	20250318	133700	6720084500	137800	137700	137800	137700	96
346	20250318	133600	6706856200	137700	137700	137700	137700	78
347	20250318	133500	6696115600	137700	137800	137800	137700	45
348	20250318	133400	6689918400	137800	137700	137800	137700	82
349	20250318	133300	6678622100	137700	137700	137800	137700	74
350	20250318	133200	6668428300	137800	137700	137800	137700	146
351	20250318	133100	6648314900	137700	137800	137800	137700	85
352	20250318	133000	6636603750	137700	137700	137800	137700	54
353	20250318	132900	6629167850	137700	137800	137850	137700	110
354	20250318	132800	6614012800	137800	137800	137800	137800	53
355	20250318	132700	6606709400	137800	137800	137800	137800	75
356	20250318	132600	6596374400	137800	137800	137900	137800	43
357	20250318	132500	6590447900	137800	137800	137800	137800	86
358	20250318	132400	6578597100	137800	137800	137800	137800	62
359	20250318	132300	6570053500	137800	137800	137800	137800	36
360	20250318	132200	6565092700	137800	137800	137900	137800	223
361	20250318	132100	6534363200	137800	137800	137800	137800	63
362	20250318	132000	6525681800	137800	137800	137900	137800	38
363	20250318	131900	6520445300	137900	137800	138000	137800	134
364	20250318	131800	6501968200	137800	137800	137900	137800	87
365	20250318	131700	6489979500	137800	137800	137800	137800	57
366	20250318	131600	6482124900	137800	137800	137900	137800	71
367	20250318	131500	6472340800	137900	137800	137900	137800	61
368	20250318	131400	6463932750	137900	137800	137900	137800	42
369	20250318	131300	6458141950	137800	137800	138000	137800	77
370	20250318	131200	6447521750	137800	137800	137900	137800	86
371	20250318	131100	6435668200	137800	137900	137900	137800	47
372	20250318	131000	6429188700	137800	137900	137900	137800	85
373	20250318	130900	6417468100	137900	137800	137900	137800	232
374	20250318	130800	6385488650	137700	137700	137900	137700	93
375	20250318	130700	6372674200	137700	137800	137800	137700	60
376	20250318	130600	6364406900	137700	137700	137800	137700	110
377	20250318	130500	6349254900	137800	137800	137900	137800	116
378	20250318	130400	6333269200	137800	137800	137900	137800	29
379	20250318	130300	6329272600	137800	137900	137900	137800	109
380	20250318	130200	6314246800	137900	137800	137900	137800	89
381	20250318	130100	6301976700	137800	137700	137900	137700	50
382	20250318	130000	6295088400	137700	137700	138100	137700	94
383	20250318	125900	6282123900	138000	137900	138000	137700	457
384	20250318	125800	6219157200	137800	137800	137900	137800	89
385	20250318	125700	6206886850	137800	137800	137900	137800	62
386	20250318	125600	6198343150	137800	137900	137900	137800	53
387	20250318	125500	6191039650	137800	137800	137800	137800	68
388	20250318	125400	6181669250	137800	137800	137850	137700	37
389	20250318	125300	6176571100	137800	137800	137900	137800	68
390	20250318	125200	6167200600	137800	137800	137900	137700	68
391	20250318	125100	6157828300	137800	137700	137800	137700	126
392	20250318	125000	6140467350	137700	137700	137800	137700	79
393	20250318	124900	6129588750	137700	137700	137800	137700	90
394	20250318	124800	6117194350	137700	137800	137800	137700	86
395	20250318	124700	6105349250	137800	137800	137900	137800	279
396	20250318	124600	6066902950	137800	137900	138000	137800	126
397	20250318	124500	6049531550	137900	137900	138000	137900	149
398	20250318	124400	6028984350	137900	137900	138000	137900	28
399	20250318	124300	6025122950	137900	137800	137900	137800	86
400	20250318	124200	6013269350	137800	137800	137900	137800	81
401	20250318	124100	6002101950	137800	137800	137900	137800	40
402	20250318	124000	5996589750	137800	137900	137900	137800	101
403	20250318	123900	5982670650	137800	137800	137900	137800	66
404	20250318	123800	5973573450	137900	137800	137900	137800	48
405	20250318	123700	5966955150	137800	137900	137900	137800	54
406	20250318	123600	5959511450	137800	137900	137900	137800	80
407	20250318	123500	5948479700	137900	137950	138000	137900	11
408	20250318	123400	5946962350	137900	137850	137900	137800	151
409	20250318	123300	5926144000	137800	137900	137900	137800	41
410	20250318	123200	5920492700	137900	137800	137900	137800	41
411	20250318	123100	5914839000	137800	137800	137900	137800	111
412	20250318	123000	5899535300	137900	137800	137900	137800	63
413	20250318	122900	5890852400	137800	137800	137900	137800	84
414	20250318	122800	5879270900	137800	137800	137800	137800	58
415	20250318	122700	5871278500	137800	137900	137900	137800	111
416	20250318	122600	5855971900	137900	138000	138000	137900	55
417	20250318	122500	5848386800	138000	137800	138200	137800	135
418	20250318	122400	5829758100	137800	137800	137850	137800	29
419	20250318	122300	5825761400	137800	137800	137900	137800	51
420	20250318	122200	5818733500	138000	137700	138000	137700	125
421	20250318	122100	5801510400	137700	137700	137700	137700	35
422	20250318	122000	5796690900	137700	137700	137800	137700	152
423	20250318	121900	5775753700	137700	137800	137800	137700	146
424	20250318	121800	5755637400	137800	137800	137800	137800	36
425	20250318	121700	5750676600	137800	137700	137900	137700	118
426	20250318	121600	5734420000	137700	137700	137800	137700	232
427	20250318	121500	5702468600	137700	137700	137800	137700	221
428	20250318	121400	5672020700	137800	137800	137800	137700	78
429	20250318	121300	5661278400	137700	137800	137800	137700	41
430	20250318	121200	5655631650	137700	137900	137900	137700	177
431	20250318	121100	5631247750	137800	137800	137900	137800	55
432	20250318	121000	5623668650	137800	137800	137900	137800	102
433	20250318	120900	5609612950	137800	137800	137900	137800	84
434	20250318	120800	5598034050	137800	137900	137900	137800	198
435	20250318	120700	5570733450	137900	137900	137900	137900	182
436	20250318	120600	5545635650	137900	137900	137950	137900	103
437	20250318	120500	5531431900	137900	138000	138000	137900	556
438	20250318	120400	5454710000	138000	138000	138100	138000	53
439	20250318	120300	5447395900	138000	138000	138100	138000	41
440	20250318	120200	5441737600	138000	138000	138100	138000	107
441	20250318	120100	5426968550	138000	138000	138100	138000	25
442	20250318	120000	5423518250	138000	138100	138100	138000	122
443	20250318	115900	5406675350	138100	138000	138100	138000	78
444	20250318	115800	5395910550	138000	138200	138200	138000	97
445	20250318	115700	5382516750	138200	138200	138200	138100	65
446	20250318	115600	5373539750	138200	138100	138200	138100	99
447	20250318	115500	5359867650	138100	138200	138200	138100	56
448	20250318	115400	5352133750	138200	138200	138200	138100	59
449	20250318	115300	5343985550	138100	138100	138200	138100	183
450	20250318	115200	5318712950	138200	138100	138200	138100	40
451	20250318	115100	5313187450	138100	138100	138200	138100	109
452	20250318	115000	5298128850	138200	138100	138200	138100	89
453	20250318	114900	5285837150	138100	138200	138200	138100	126
454	20250318	114800	5268436150	138200	138100	138200	138100	53
455	20250318	114700	5261113750	138100	138100	138200	138100	89
456	20250318	114600	5248822050	138100	138200	138200	138100	69
457	20250318	114500	5239287950	138200	138300	138300	138200	50
458	20250318	114400	5232377650	138300	138300	138400	138200	366
459	20250318	114300	5181771050	138400	138400	138400	138400	0
460	20250318	114200	5181771050	138400	138400	138400	138400	0
461	20250318	114100	5181771050	138400	138400	138400	138400	0
462	20250318	114000	5181771050	138400	138400	138400	138400	0
463	20250318	113900	5181771050	138400	138400	138400	138400	0
464	20250318	113800	5181771050	138400	138400	138400	138400	0
465	20250318	113700	5181771050	138400	138400	138400	138400	3
466	20250318	113600	5181355850	138400	138300	138400	138300	25
467	20250318	113500	5177897650	138300	138300	138400	138300	35
468	20250318	113400	5173056750	138400	138300	138400	138200	211
469	20250318	113300	5143877850	138300	138200	138300	138200	84
470	20250318	113200	5132266850	138200	138200	138300	138200	66
471	20250318	113100	5123145500	138200	138300	138300	138200	196
472	20250318	113000	5096058000	138200	138200	138300	138200	77
473	20250318	112900	5085414350	138200	138200	138300	138200	42
474	20250318	112800	5079609650	138200	138200	138300	138200	74
475	20250318	112700	5069382350	138200	138300	138300	138200	100
476	20250318	112600	5055561650	138200	138200	138300	138200	33
477	20250318	112500	5051000750	138200	138200	138300	138200	104
478	20250318	112400	5036627550	138200	138100	138300	138100	203
479	20250318	112300	5008567550	138100	138100	138200	138100	93
480	20250318	112200	4995720650	138100	138200	138200	138100	74
481	20250318	112100	4985498750	138100	138100	138200	138100	75
482	20250318	112000	4975141050	138100	138100	138200	138100	65
483	20250318	111900	4966163450	138200	138100	138200	138100	65
484	20250318	111800	4957185850	138100	138200	138300	138100	228
485	20250318	111700	4925680950	138200	138200	138300	138200	182
486	20250318	111600	4900525350	138200	138300	138300	138200	70
487	20250318	111500	4890850600	138200	138200	138300	138200	93
488	20250318	111400	4877997500	138200	138200	138300	138200	20
489	20250318	111300	4875233000	138200	138300	138300	138200	84
490	20250318	111200	4863618100	138300	138200	138300	138200	86
491	20250318	111100	4851732500	138300	138200	138300	138200	127
492	20250318	111000	4834180800	138200	138200	138300	138200	47
493	20250318	110900	4827682700	138200	138200	138300	138200	76
494	20250318	110800	4817179200	138200	138300	138300	138200	118
495	20250318	110700	4800864800	138200	138300	138300	138200	313
496	20250318	110600	4757579400	138300	138300	138400	138300	84
497	20250318	110500	4745961500	138400	138400	138400	138300	72
498	20250318	110400	4736002500	138300	138400	138500	138300	333
499	20250318	110300	4689919600	138500	138400	138500	138400	63
500	20250318	110200	4681197700	138400	138500	138500	138400	77
501	20250318	110100	4670537400	138400	138400	138500	138400	119
502	20250318	110000	4654060600	138400	138500	138500	138400	95
503	20250318	105900	4640906400	138400	138600	138600	138400	471
504	20250318	105800	4575671550	138500	138500	138700	138500	156
505	20250318	105700	4554061850	138600	138600	138600	138500	93
506	20250318	105600	4541174650	138600	138600	138600	138500	108
507	20250318	105500	4526207050	138600	138600	138700	138500	219
508	20250318	105400	4495853750	138700	138800	138800	138600	231
509	20250318	105300	4463815550	138800	138700	138800	138700	63
510	20250318	105200	4455071650	138700	138600	138900	138600	489
511	20250318	105100	4387194950	138700	138500	138800	138500	188
512	20250318	105000	4361121550	138600	138700	138700	138500	61
513	20250318	104900	4352664750	138600	138600	138700	138500	177
514	20250318	104800	4328128750	138600	138500	138700	138500	67
515	20250318	104700	4318841550	138500	138700	138700	138500	107
516	20250318	104600	4304012350	138700	138600	138700	138600	98
517	20250318	104500	4290428000	138700	138600	138700	138600	111
518	20250318	104400	4275038300	138600	138700	138700	138600	70
519	20250318	104300	4265334000	138700	138600	138700	138600	71
520	20250318	104200	4255489600	138600	138800	138800	138600	109
521	20250318	104100	4240376300	138800	138700	138800	138700	57
522	20250318	104000	4232465500	138800	138700	138800	138600	143
523	20250318	103900	4212634300	138600	138700	138800	138600	140
524	20250318	103800	4193217300	138800	138800	138800	138700	134
525	20250318	103700	4174625900	138800	138800	138800	138700	74
526	20250318	103600	4164359900	138800	138800	138800	138700	96
527	20250318	103500	4151038300	138800	138800	138800	138700	221
528	20250318	103400	4120369200	138800	138700	138800	138700	155
529	20250318	103300	4098858250	138700	138700	138800	138700	81
530	20250318	103200	4087618450	138800	138800	138800	138700	136
531	20250318	103100	4068747850	138800	138700	138800	138700	137
532	20250318	103000	4049742850	138800	138900	138900	138700	75
533	20250318	102900	4039335350	138900	138900	138900	138700	187
534	20250318	102800	4013379650	138800	138800	138900	138800	346
535	20250318	102700	3965338350	138900	138900	139000	138800	141
536	20250318	102600	3945754550	138900	138800	139000	138800	186
537	20250318	102500	3919923200	138800	138900	138900	138800	132
538	20250318	102400	3901595800	139000	138700	139000	138600	207
539	20250318	102300	3872872200	138600	138600	138700	138600	59
540	20250318	102200	3864691600	138600	138800	138900	138600	117
541	20250318	102100	3848453300	138800	138800	138900	138800	169
542	20250318	102000	3824992500	138900	138700	138900	138700	175
543	20250318	101900	3800705000	138800	138700	138800	138700	121
544	20250318	101800	3783918000	138800	138700	138800	138700	99
545	20250318	101700	3770182700	138800	138500	138800	138500	182
546	20250318	101600	3744947500	138500	138500	138600	138500	169
547	20250318	101500	3721536200	138500	138500	138700	138500	173
548	20250318	101400	3697564600	138500	138600	138600	138500	144
549	20250318	101300	3677616000	138600	138500	138700	138500	165
550	20250318	101200	3654752650	138500	138500	138700	138500	189
551	20250318	101100	3628561250	138600	138600	138700	138500	104
552	20250318	101000	3614149750	138600	138600	138700	138600	280
553	20250318	100900	3575336950	138600	138500	138700	138500	988
554	20250318	100800	3438322050	138600	138600	138600	138500	110
555	20250318	100700	3423081850	138600	138800	138900	138500	244
556	20250318	100600	3389251750	138800	138800	138900	138700	251
557	20250318	100500	3354429950	138800	138600	138900	138400	181
558	20250318	100400	3329323050	138700	138500	138900	138400	453
559	20250318	100300	3266570350	138500	138400	138700	138200	1195
560	20250318	100200	3101371450	138400	138300	138400	138300	171
561	20250318	100100	3077718050	138300	138300	138400	138300	149
562	20250318	100000	3057106150	138300	138300	138400	138200	310
563	20250318	095900	3014235350	138200	138400	138400	138200	259
564	20250318	095800	2978415250	138400	138400	138500	138400	262
565	20250318	095700	2942153850	138500	138400	138700	138400	363
566	20250318	095600	2891883750	138400	138500	138500	138400	176
567	20250318	095500	2867519750	138500	138500	138500	138500	155
568	20250318	095400	2846052250	138500	138600	138600	138500	484
569	20250318	095300	2778980250	138600	138600	138800	138600	393
570	20250318	095200	2724492350	138600	138700	138800	138600	81
571	20250318	095100	2713261950	138600	138600	138900	138600	272
572	20250318	095000	2675541750	138600	138600	138900	138600	150
573	20250318	094900	2654739150	138600	138700	138700	138600	144
574	20250318	094800	2634766550	138800	138800	138800	138700	155
575	20250318	094700	2613256350	138700	138800	138900	138700	334
576	20250318	094600	2566914450	138800	138800	138800	138800	16
577	20250318	094500	2564693650	138800	138900	138900	138800	205
578	20250318	094400	2536231950	138900	138900	138900	138900	108
579	20250318	094300	2521230750	138900	138800	138900	138700	317
580	20250318	094200	2477231350	138800	138900	138900	138800	156
581	20250318	094100	2455576350	138900	138800	139000	138800	110
582	20250318	094000	2440299850	138800	138900	138900	138800	55
583	20250318	093900	2432661550	139000	139000	139000	138900	86
584	20250318	093800	2420708650	138800	138700	138800	138700	220
585	20250318	093700	2390183250	138800	139000	139000	138700	196
586	20250318	093600	2362958650	138900	138700	139000	138700	202
587	20250318	093500	2334911450	138700	138900	138900	138700	62
588	20250318	093400	2326305950	138900	139000	139000	138900	150
589	20250318	093300	2305470650	138900	138900	139000	138900	255
590	20250318	093200	2270044650	138900	139100	139100	138900	190
591	20250318	093100	2243641850	139100	138800	139100	138800	566
592	20250318	093000	2164983250	138800	138900	139000	138800	126
593	20250318	092900	2147480950	138900	139100	139100	138800	583
594	20250318	092800	2066460250	139100	138900	139200	138800	638
595	20250318	092700	1977813050	138900	139000	139000	138800	78
596	20250318	092600	1966978350	138900	139000	139300	138900	683
597	20250318	092500	1871991550	139000	138600	139000	138600	866
598	20250318	092400	1751769550	138500	138800	138800	138500	922
599	20250318	092300	1623886550	138800	138700	138800	138700	159
600	20250318	092200	1601821550	138700	138700	138700	138500	316
601	20250318	092100	1558040350	138600	138500	138700	138500	476
602	20250318	092000	1492077650	138600	138500	138600	138500	133
603	20250318	091900	1473654250	138500	138600	138600	138500	107
604	20250318	091800	1458834450	138500	138400	138600	138400	178
605	20250318	091700	1434186550	138500	138400	138500	138400	225
606	20250318	091600	1403029550	138400	138700	138700	138400	425
607	20250318	091500	1344120550	138700	138800	138900	138700	186
608	20250318	091400	1318303450	138800	138800	139000	138800	68
609	20250318	091300	1308858450	138800	138700	138800	138700	73
610	20250318	091200	1298729350	138700	139000	139050	138700	532
611	20250318	091100	1224830800	139000	139000	139100	138900	330
612	20250318	091000	1178961300	139100	139200	139200	139000	163
613	20250318	090900	1156289300	139100	139200	139200	138900	26
614	20250318	090800	1152675900	138900	139300	139400	138800	251
615	20250318	090700	1117776500	139400	139400	139400	139300	234
616	20250318	090600	1085169800	139300	139400	139400	139300	173
617	20250318	090500	1061070800	139300	139200	139300	139100	376
618	20250318	090400	1008725900	139200	138900	139300	138800	1268
619	20250318	090300	832462400	138500	138500	139000	138400	739
620	20250318	090200	729871700	138600	138800	138800	138600	421
621	20250318	090100	671467800	138800	138200	138800	138200	1148
622	20250318	090000	512539800	138400	137900	138600	137900	3685