KissMeData/064760/min/candle-20250314.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250314	194600	5458630450	91200	91200	91200	91200	1098
3	20250314	194500	5458630450	91200	91200	91200	91200	0
4	20250314	194400	5458630450	91200	91200	91200	91200	0
5	20250314	194300	5458630450	91200	91200	91200	91200	0
6	20250314	194200	5458630450	91200	91200	91200	91200	0
7	20250314	194100	5458630450	91200	91200	91200	91200	0
8	20250314	194000	5458630450	91200	91200	91200	91200	0
9	20250314	193900	5458630450	91200	91200	91200	91200	0
10	20250314	193800	5458630450	91200	91200	91200	91200	0
11	20250314	193700	5458630450	91200	91200	91200	91200	0
12	20250314	193600	5458630450	91200	91200	91200	91200	0
13	20250314	193500	5458630450	91200	91200	91200	91200	0
14	20250314	193400	5458630450	91200	91200	91200	91200	0
15	20250314	193300	5458630450	91200	91200	91200	91200	0
16	20250314	193200	5458630450	91200	91200	91200	91200	0
17	20250314	193100	5458630450	91200	91200	91200	91200	0
18	20250314	193000	5458630450	91200	91200	91200	91200	0
19	20250314	192900	5458630450	91200	91200	91200	91200	0
20	20250314	192800	5458630450	91200	91200	91200	91200	0
21	20250314	192700	5458630450	91200	91200	91200	91200	0
22	20250314	192600	5458630450	91200	91200	91200	91200	0
23	20250314	192500	5458630450	91200	91200	91200	91200	0
24	20250314	192400	5458630450	91200	91200	91200	91200	0
25	20250314	192300	5458630450	91200	91200	91200	91200	0
26	20250314	192200	5458630450	91200	91200	91200	91200	0
27	20250314	192100	5458630450	91200	91200	91200	91200	0
28	20250314	192000	5458630450	91200	91200	91200	91200	0
29	20250314	191900	5458630450	91200	91200	91200	91200	0
30	20250314	191800	5458630450	91200	91200	91200	91200	0
31	20250314	191700	5458630450	91200	91200	91200	91200	0
32	20250314	191600	5458630450	91200	91200	91200	91200	1098
33	20250314	191500	5458630450	91200	91200	91200	91200	0
34	20250314	191400	5458630450	91200	91200	91200	91200	0
35	20250314	191300	5458630450	91200	91200	91200	91200	0
36	20250314	191200	5458630450	91200	91200	91200	91200	0
37	20250314	191100	5458630450	91200	91200	91200	91200	0
38	20250314	191000	5458630450	91200	91200	91200	91200	0
39	20250314	190900	5458630450	91200	91200	91200	91200	0
40	20250314	190800	5458630450	91200	91200	91200	91200	0
41	20250314	190700	5458630450	91200	91200	91200	91200	0
42	20250314	190600	5458630450	91200	91200	91200	91200	0
43	20250314	190500	5458630450	91200	91200	91200	91200	0
44	20250314	190400	5458630450	91200	91200	91200	91200	0
45	20250314	190300	5458630450	91200	91200	91200	91200	0
46	20250314	190200	5458630450	91200	91200	91200	91200	0
47	20250314	190100	5458630450	91200	91200	91200	91200	0
48	20250314	190000	5458630450	91200	91200	91200	91200	0
49	20250314	185900	5458630450	91200	91200	91200	91200	0
50	20250314	185800	5458630450	91200	91200	91200	91200	0
51	20250314	185700	5458630450	91200	91200	91200	91200	0
52	20250314	185600	5458630450	91200	91200	91200	91200	0
53	20250314	185500	5458630450	91200	91200	91200	91200	0
54	20250314	185400	5458630450	91200	91200	91200	91200	0
55	20250314	185300	5458630450	91200	91200	91200	91200	0
56	20250314	185200	5458630450	91200	91200	91200	91200	0
57	20250314	185100	5458630450	91200	91200	91200	91200	0
58	20250314	185000	5458630450	91200	91200	91200	91200	0
59	20250314	184900	5458630450	91200	91200	91200	91200	0
60	20250314	184800	5458630450	91200	91200	91200	91200	0
61	20250314	184700	5458630450	91200	91200	91200	91200	0
62	20250314	184600	5458630450	91200	91200	91200	91200	1098
63	20250314	184500	5458630450	91200	91200	91200	91200	0
64	20250314	184400	5458630450	91200	91200	91200	91200	0
65	20250314	184300	5458630450	91200	91200	91200	91200	0
66	20250314	184200	5458630450	91200	91200	91200	91200	0
67	20250314	184100	5458630450	91200	91200	91200	91200	0
68	20250314	184000	5458630450	91200	91200	91200	91200	0
69	20250314	183900	5458630450	91200	91200	91200	91200	0
70	20250314	183800	5458630450	91200	91200	91200	91200	0
71	20250314	183700	5458630450	91200	91200	91200	91200	0
72	20250314	183600	5458630450	91200	91200	91200	91200	0
73	20250314	183500	5458630450	91200	91200	91200	91200	0
74	20250314	183400	5458630450	91200	91200	91200	91200	0
75	20250314	183300	5458630450	91200	91200	91200	91200	0
76	20250314	183200	5458630450	91200	91200	91200	91200	0
77	20250314	183100	5458630450	91200	91200	91200	91200	0
78	20250314	183000	5458630450	91200	91200	91200	91200	0
79	20250314	182900	5458630450	91200	91200	91200	91200	0
80	20250314	182800	5458630450	91200	91200	91200	91200	0
81	20250314	182700	5458630450	91200	91200	91200	91200	0
82	20250314	182600	5458630450	91200	91200	91200	91200	0
83	20250314	182500	5458630450	91200	91200	91200	91200	0
84	20250314	182400	5458630450	91200	91200	91200	91200	0
85	20250314	182300	5458630450	91200	91200	91200	91200	0
86	20250314	182200	5458630450	91200	91200	91200	91200	0
87	20250314	182100	5458630450	91200	91200	91200	91200	0
88	20250314	182000	5458630450	91200	91200	91200	91200	0
89	20250314	181900	5458630450	91200	91200	91200	91200	0
90	20250314	181800	5458630450	91200	91200	91200	91200	0
91	20250314	181700	5458630450	91200	91200	91200	91200	0
92	20250314	181600	5458630450	91200	91200	91200	91200	1098
93	20250314	181500	5458630450	91200	91200	91200	91200	0
94	20250314	181400	5458630450	91200	91200	91200	91200	0
95	20250314	181300	5458630450	91200	91200	91200	91200	0
96	20250314	181200	5458630450	91200	91200	91200	91200	0
97	20250314	181100	5458630450	91200	91200	91200	91200	0
98	20250314	181000	5458630450	91200	91200	91200	91200	0
99	20250314	180900	5458630450	91200	91200	91200	91200	0
100	20250314	180800	5458630450	91200	91200	91200	91200	0
101	20250314	180700	5458630450	91200	91200	91200	91200	0
102	20250314	180600	5458630450	91200	91200	91200	91200	0
103	20250314	180500	5458630450	91200	91200	91200	91200	0
104	20250314	180400	5458630450	91200	91200	91200	91200	0
105	20250314	180300	5458630450	91200	91200	91200	91200	0
106	20250314	180200	5458630450	91200	91200	91200	91200	0
107	20250314	180100	5458630450	91200	91200	91200	91200	0
108	20250314	180000	5458630450	91200	91200	91200	91200	0
109	20250314	175900	5458630450	91200	91200	91200	91200	0
110	20250314	175800	5458630450	91200	91200	91200	91200	0
111	20250314	175700	5458630450	91200	91200	91200	91200	0
112	20250314	175600	5458630450	91200	91200	91200	91200	0
113	20250314	175500	5458630450	91200	91200	91200	91200	0
114	20250314	175400	5458630450	91200	91200	91200	91200	0
115	20250314	175300	5458630450	91200	91200	91200	91200	0
116	20250314	175200	5458630450	91200	91200	91200	91200	0
117	20250314	175100	5458630450	91200	91200	91200	91200	0
118	20250314	175000	5458630450	91200	91200	91200	91200	0
119	20250314	174900	5458630450	91200	91200	91200	91200	0
120	20250314	174800	5458630450	91200	91200	91200	91200	0
121	20250314	174700	5458630450	91200	91200	91200	91200	0
122	20250314	174600	5458630450	91200	91200	91200	91200	1098
123	20250314	174500	5458630450	91200	91200	91200	91200	0
124	20250314	174400	5458630450	91200	91200	91200	91200	0
125	20250314	174300	5458630450	91200	91200	91200	91200	0
126	20250314	174200	5458630450	91200	91200	91200	91200	0
127	20250314	174100	5458630450	91200	91200	91200	91200	0
128	20250314	174000	5458630450	91200	91200	91200	91200	0
129	20250314	173900	5458630450	91200	91200	91200	91200	0
130	20250314	173800	5458630450	91200	91200	91200	91200	0
131	20250314	173700	5458630450	91200	91200	91200	91200	0
132	20250314	173600	5458630450	91200	91200	91200	91200	0
133	20250314	173500	5458630450	91200	91200	91200	91200	0
134	20250314	173400	5458630450	91200	91200	91200	91200	0
135	20250314	173300	5458630450	91200	91200	91200	91200	0
136	20250314	173200	5458630450	91200	91200	91200	91200	0
137	20250314	173100	5458630450	91200	91200	91200	91200	0
138	20250314	173000	5458630450	91200	91200	91200	91200	0
139	20250314	172900	5458630450	91200	91200	91200	91200	0
140	20250314	172800	5458630450	91200	91200	91200	91200	0
141	20250314	172700	5458630450	91200	91200	91200	91200	0
142	20250314	172600	5458630450	91200	91200	91200	91200	0
143	20250314	172500	5458630450	91200	91200	91200	91200	0
144	20250314	172400	5458630450	91200	91200	91200	91200	0
145	20250314	172300	5458630450	91200	91200	91200	91200	0
146	20250314	172200	5458630450	91200	91200	91200	91200	0
147	20250314	172100	5458630450	91200	91200	91200	91200	0
148	20250314	172000	5458630450	91200	91200	91200	91200	0
149	20250314	171900	5458630450	91200	91200	91200	91200	0
150	20250314	171800	5458630450	91200	91200	91200	91200	0
151	20250314	171700	5458630450	91200	91200	91200	91200	0
152	20250314	171600	5458630450	91200	91200	91200	91200	1098
153	20250314	171500	5458630450	91200	91200	91200	91200	0
154	20250314	171400	5458630450	91200	91200	91200	91200	0
155	20250314	171300	5458630450	91200	91200	91200	91200	0
156	20250314	171200	5458630450	91200	91200	91200	91200	0
157	20250314	171100	5458630450	91200	91200	91200	91200	0
158	20250314	171000	5458630450	91200	91200	91200	91200	0
159	20250314	170900	5458630450	91200	91200	91200	91200	0
160	20250314	170800	5458630450	91200	91200	91200	91200	0
161	20250314	170700	5458630450	91200	91200	91200	91200	0
162	20250314	170600	5458630450	91200	91200	91200	91200	0
163	20250314	170500	5458630450	91200	91200	91200	91200	0
164	20250314	170400	5458630450	91200	91200	91200	91200	0
165	20250314	170300	5458630450	91200	91200	91200	91200	0
166	20250314	170200	5458630450	91200	91200	91200	91200	0
167	20250314	170100	5458630450	91200	91200	91200	91200	0
168	20250314	170000	5458630450	91200	91200	91200	91200	0
169	20250314	165900	5458630450	91200	91200	91200	91200	0
170	20250314	165800	5458630450	91200	91200	91200	91200	0
171	20250314	165700	5458630450	91200	91200	91200	91200	0
172	20250314	165600	5458630450	91200	91200	91200	91200	0
173	20250314	165500	5458630450	91200	91200	91200	91200	0
174	20250314	165400	5458630450	91200	91200	91200	91200	0
175	20250314	165300	5458630450	91200	91200	91200	91200	0
176	20250314	165200	5458630450	91200	91200	91200	91200	0
177	20250314	165100	5458630450	91200	91200	91200	91200	0
178	20250314	165000	5458630450	91200	91200	91200	91200	0
179	20250314	164900	5458630450	91200	91200	91200	91200	0
180	20250314	164800	5458630450	91200	91200	91200	91200	0
181	20250314	164700	5458630450	91200	91200	91200	91200	0
182	20250314	164600	5458630450	91200	91200	91200	91200	1098
183	20250314	164500	5458630450	91200	91200	91200	91200	0
184	20250314	164400	5458630450	91200	91200	91200	91200	0
185	20250314	164300	5458630450	91200	91200	91200	91200	0
186	20250314	164200	5458630450	91200	91200	91200	91200	0
187	20250314	164100	5458630450	91200	91200	91200	91200	0
188	20250314	164000	5458630450	91200	91200	91200	91200	0
189	20250314	163900	5458630450	91200	91200	91200	91200	0
190	20250314	163800	5458630450	91200	91200	91200	91200	0
191	20250314	163700	5458630450	91200	91200	91200	91200	0
192	20250314	163600	5458630450	91200	91200	91200	91200	0
193	20250314	163500	5458630450	91200	91200	91200	91200	0
194	20250314	163400	5458630450	91200	91200	91200	91200	0
195	20250314	163300	5458630450	91200	91200	91200	91200	0
196	20250314	163200	5458630450	91200	91200	91200	91200	0
197	20250314	163100	5458630450	91200	91200	91200	91200	0
198	20250314	163000	5458630450	91200	91200	91200	91200	0
199	20250314	162900	5458630450	91200	91200	91200	91200	0
200	20250314	162800	5458630450	91200	91200	91200	91200	0
201	20250314	162700	5458630450	91200	91200	91200	91200	0
202	20250314	162600	5458630450	91200	91200	91200	91200	0
203	20250314	162500	5458630450	91200	91200	91200	91200	0
204	20250314	162400	5458630450	91200	91200	91200	91200	0
205	20250314	162300	5458630450	91200	91200	91200	91200	0
206	20250314	162200	5458630450	91200	91200	91200	91200	0
207	20250314	162100	5458630450	91200	91200	91200	91200	0
208	20250314	162000	5458630450	91200	91200	91200	91200	0
209	20250314	161900	5458630450	91200	91200	91200	91200	0
210	20250314	161800	5458630450	91200	91200	91200	91200	0
211	20250314	161700	5458630450	91200	91200	91200	91200	0
212	20250314	161600	5458630450	91200	91200	91200	91200	1098
213	20250314	161500	5458630450	91200	91200	91200	91200	0
214	20250314	161400	5458630450	91200	91200	91200	91200	0
215	20250314	161300	5458630450	91200	91200	91200	91200	0
216	20250314	161200	5458630450	91200	91200	91200	91200	0
217	20250314	161100	5458630450	91200	91200	91200	91200	0
218	20250314	161000	5458630450	91200	91200	91200	91200	0
219	20250314	160900	5458630450	91200	91200	91200	91200	0
220	20250314	160800	5458630450	91200	91200	91200	91200	0
221	20250314	160700	5458630450	91200	91200	91200	91200	0
222	20250314	160600	5458630450	91200	91200	91200	91200	0
223	20250314	160500	5458630450	91200	91200	91200	91200	0
224	20250314	160400	5458630450	91200	91200	91200	91200	0
225	20250314	160300	5458630450	91200	91200	91200	91200	0
226	20250314	160200	5458630450	91200	91200	91200	91200	0
227	20250314	160100	5458630450	91200	91200	91200	91200	0
228	20250314	160000	5458630450	91200	91200	91200	91200	0
229	20250314	155900	5458630450	91200	91200	91200	91200	0
230	20250314	155800	5458630450	91200	91200	91200	91200	0
231	20250314	155700	5458630450	91200	91200	91200	91200	0
232	20250314	155600	5458630450	91200	91200	91200	91200	0
233	20250314	155500	5458630450	91200	91200	91200	91200	0
234	20250314	155400	5458630450	91200	91200	91200	91200	0
235	20250314	155300	5458630450	91200	91200	91200	91200	0
236	20250314	155200	5458630450	91200	91200	91200	91200	0
237	20250314	155100	5458630450	91200	91200	91200	91200	0
238	20250314	155000	5458630450	91200	91200	91200	91200	0
239	20250314	154900	5458630450	91200	91200	91200	91200	0
240	20250314	154800	5458630450	91200	91200	91200	91200	0
241	20250314	154700	5458630450	91200	91200	91200	91200	0
242	20250314	154600	5458630450	91200	91200	91200	91200	1098
243	20250314	154500	5458630450	91200	91200	91200	91200	0
244	20250314	154400	5458630450	91200	91200	91200	91200	0
245	20250314	154300	5458630450	91200	91200	91200	91200	0
246	20250314	154200	5458630450	91200	91200	91200	91200	0
247	20250314	154100	5458630450	91200	91200	91200	91200	0
248	20250314	154000	5458630450	91200	91200	91200	91200	0
249	20250314	153900	5458630450	91200	91200	91200	91200	0
250	20250314	153800	5458630450	91200	91200	91200	91200	0
251	20250314	153700	5458630450	91200	91200	91200	91200	0
252	20250314	153600	5458630450	91200	91200	91200	91200	0
253	20250314	153500	5458630450	91200	91200	91200	91200	0
254	20250314	153400	5458630450	91200	91200	91200	91200	0
255	20250314	153300	5458630450	91200	91200	91200	91200	0
256	20250314	153200	5458630450	91200	91200	91200	91200	0
257	20250314	153100	5458630450	91200	91200	91200	91200	0
258	20250314	153000	5458630450	91200	91200	91200	91200	1098
259	20250314	152900	5358492850	91300	91300	91300	91300	0
260	20250314	152800	5358492850	91300	91300	91300	91300	0
261	20250314	152700	5358492850	91300	91300	91300	91300	0
262	20250314	152600	5358492850	91300	91300	91300	91300	0
263	20250314	152500	5358492850	91300	91300	91300	91300	0
264	20250314	152400	5358492850	91300	91300	91300	91300	0
265	20250314	152300	5358492850	91300	91300	91300	91300	0
266	20250314	152200	5358492850	91300	91300	91300	91300	0
267	20250314	152100	5358492850	91300	91300	91300	91300	0
268	20250314	152000	5358492850	91300	91300	91300	91300	0
269	20250314	151900	5358492850	91300	91000	91300	91000	144
270	20250314	151800	5345381150	91000	91100	91300	91000	311
271	20250314	151700	5317022950	91100	91200	91200	91100	155
272	20250314	151600	5302899150	91100	91100	91200	91000	39
273	20250314	151500	5299347250	91200	91100	91400	91100	312
274	20250314	151400	5270891950	91100	91300	91400	91100	248
275	20250314	151300	5248258750	91100	91300	91300	91000	171
276	20250314	151200	5232676150	91100	91400	91400	91100	49
277	20250314	151100	5228204550	91400	91100	91400	91100	92
278	20250314	151000	5219809550	91400	91400	91400	91100	69
279	20250314	150900	5213512550	91400	91400	91400	91100	391
280	20250314	150800	5177790450	91100	91400	91400	91000	118
281	20250314	150700	5167021350	91400	91500	91500	91200	60
282	20250314	150600	5161533750	91200	91100	91500	91100	264
283	20250314	150500	5137412350	91200	91100	91400	91100	147
284	20250314	150400	5124004350	91200	91400	91400	91200	88
285	20250314	150300	5115972150	91400	91400	91500	91000	323
286	20250314	150200	5086465250	91400	91500	91500	91100	42
287	20250314	150100	5082629850	91000	91500	91500	91000	941
288	20250314	150000	4996789750	91500	91500	91500	91200	568
289	20250314	145900	4944885950	91300	91300	91500	91100	2097
290	20250314	145800	4753028150	91300	91400	91500	91300	60
291	20250314	145700	4747544050	91300	91300	91500	91200	283
292	20250314	145600	4721680750	91300	91300	91500	91200	88
293	20250314	145500	4713637400	91300	91300	91500	91300	109
294	20250314	145400	4703673100	91300	91200	91500	91200	275
295	20250314	145300	4678536600	91400	91300	91400	91100	129
296	20250314	145200	4666755300	91400	91400	91400	91300	118
297	20250314	145100	4655970600	91400	91200	91400	91200	288
298	20250314	145000	4629651300	91200	91400	91400	91100	72
299	20250314	144900	4623077300	91100	91200	91400	91100	155
300	20250314	144800	4608939200	91100	91200	91200	91100	94
301	20250314	144700	4600366700	91200	91300	91400	91200	233
302	20250314	144600	4579085000	91400	91400	91400	91100	103
303	20250314	144500	4569678100	91400	91400	91400	91100	115
304	20250314	144400	4559177400	91400	91400	91400	91100	72
305	20250314	144300	4552604400	91400	91300	91400	91100	103
306	20250314	144200	4543199700	90900	91300	91300	90900	141
307	20250314	144100	4530348300	91300	91200	91300	91000	82
308	20250314	144000	4522870200	91200	91200	91200	90900	90
309	20250314	143900	4514666300	91100	90900	91100	90900	107
310	20250314	143800	4504930100	91000	91300	91400	90900	124
311	20250314	143700	4493629300	91300	91300	91300	91100	110
312	20250314	143600	4483601400	91100	91100	91400	91100	101
313	20250314	143500	4474386200	91200	91400	91400	91100	131
314	20250314	143400	4462421800	91300	91200	91300	91000	134
315	20250314	143300	4450206200	91200	91200	91200	91100	85
316	20250314	143200	4442454800	91000	91200	91200	90900	96
317	20250314	143100	4433711400	91200	91000	91200	90900	237
318	20250314	143000	4412150800	91000	91200	91200	90900	181
319	20250314	142900	4395673000	91200	91200	91400	91100	204
320	20250314	142800	4377045000	91400	91300	91400	91200	174
321	20250314	142700	4361147300	91300	91300	91300	91000	132
322	20250314	142600	4349102600	91300	91300	91400	91100	147
323	20250314	142500	4335686400	91300	91400	91500	90900	488
324	20250314	142400	4291174600	91400	91400	91400	91300	79
325	20250314	142300	4283956600	91400	91400	91400	91300	127
326	20250314	142200	4272351100	91400	91200	91400	91200	55
327	20250314	142100	4267325600	91400	91300	91400	91200	113
328	20250314	142000	4257010900	91400	91400	91400	91100	113
329	20250314	141900	4246690100	91400	91400	91400	91200	137
330	20250314	141800	4234176300	91300	91200	91300	91200	155
331	20250314	141700	4220027300	91200	91100	91200	91100	111
332	20250314	141600	4209904300	91100	91200	91200	91100	101
333	20250314	141500	4200698200	91100	91100	91200	91100	115
334	20250314	141400	4190214300	91100	91000	91100	91000	114
335	20250314	141300	4179832400	91000	91100	91100	91000	134
336	20250314	141200	4167630800	91000	91100	91200	91000	127
337	20250314	141100	4156066200	91100	91000	91200	91000	82
338	20250314	141000	4148597800	91200	91200	91200	91000	91
339	20250314	140900	4140304800	91200	91000	91200	91000	125
340	20250314	140800	4128908900	91000	91500	91500	91000	123
341	20250314	140700	4117694700	91500	91100	91500	91000	98
342	20250314	140600	4108757600	91300	91100	91300	91100	93
343	20250314	140500	4100271100	91300	91300	91600	91100	134
344	20250314	140400	4088036700	91300	91600	91600	91300	384
345	20250314	140300	4052963300	91600	91500	91600	91300	155
346	20250314	140200	4038774500	91600	91500	91600	91300	137
347	20250314	140100	4026235700	91500	91700	91700	91100	132
348	20250314	140000	4014162700	91200	91400	91700	91200	177
349	20250314	135900	3997966100	91700	91400	91700	91400	116
350	20250314	135800	3987343000	91400	91600	91600	91400	537
351	20250314	135700	3938198300	91600	91600	91600	91500	113
352	20250314	135600	3927849200	91600	91500	91600	91500	145
353	20250314	135500	3914578000	91500	91300	91500	91300	99
354	20250314	135400	3905521000	91300	91400	91400	91300	104
355	20250314	135300	3896016500	91400	91400	91500	91300	116
356	20250314	135200	3885409500	91400	91300	91500	91300	129
357	20250314	135100	3873614200	91300	91400	91500	91300	52
358	20250314	135000	3868862600	91400	91300	91400	91100	209
359	20250314	134900	3849778800	91300	91200	91300	91200	99
360	20250314	134800	3840747200	91200	91200	91200	91100	102
361	20250314	134700	3831445500	91200	91200	91200	91000	22
362	20250314	134600	3829439800	91200	90900	91200	90800	377
363	20250314	134500	3795143200	91000	91200	91200	91000	93
364	20250314	134400	3786672100	91000	90900	91200	90900	6
365	20250314	134300	3786126000	91200	91100	91200	90900	176
366	20250314	134200	3770092500	91200	91200	91200	91000	31
367	20250314	134100	3767266500	91200	91100	91200	90900	182
368	20250314	134000	3750687700	91100	90900	91100	90800	44
369	20250314	133900	3746684800	90900	90800	91100	90800	69
370	20250314	133800	3740401400	90800	90800	91100	90800	92
371	20250314	133700	3732037400	91100	91000	91100	90700	143
372	20250314	133600	3719015900	91000	90600	91200	90600	261
373	20250314	133500	3695267400	90900	91000	91200	90600	438
374	20250314	133400	3655488300	91000	91200	91200	90900	117
375	20250314	133300	3644831400	90800	91200	91300	90800	50
376	20250314	133200	3640282100	91300	90900	91300	90700	299
377	20250314	133100	3613088500	91300	91400	91400	90900	386
378	20250314	133000	3577896500	91400	91500	91900	91400	401
379	20250314	132900	3541217600	91500	91800	91900	91500	143
380	20250314	132800	3528094000	91500	91800	91800	91500	89
381	20250314	132700	3519943800	91800	91400	91800	91400	534
382	20250314	132600	3470970000	91400	91700	91800	91400	79
383	20250314	132500	3463737300	91600	91600	91800	91400	167
384	20250314	132400	3448425500	91400	91700	91800	91300	561
385	20250314	132300	3396967500	91700	91500	91700	91400	31
386	20250314	132200	3394127600	91500	91700	91700	91400	125
387	20250314	132100	3382683000	91700	91300	91700	91300	507
388	20250314	132000	3336224100	91300	91200	91600	91200	141
389	20250314	131900	3323328500	91200	91600	91600	91200	33
390	20250314	131800	3320308700	91200	91500	91600	91200	523
391	20250314	131700	3272454400	91500	91400	91500	91200	122
392	20250314	131600	3261300200	91400	91400	91400	91200	48
393	20250314	131500	3256917200	91200	91200	91500	91200	575
394	20250314	131400	3204350000	91100	91400	91400	91100	112
395	20250314	131300	3194133100	91300	91200	91400	91200	60
396	20250314	131200	3188651600	91200	91200	91400	91000	557
397	20250314	131100	3137785300	91200	91100	91200	91000	43
398	20250314	131000	3133866500	91000	91300	91300	91000	111
399	20250314	130900	3123743700	91300	91000	91400	90800	544
400	20250314	130800	3074158400	90900	91000	91000	90900	67
401	20250314	130700	3068063550	91000	91100	91200	91000	62
402	20250314	130600	3062414950	91100	90900	91200	90900	628
403	20250314	130500	3005167450	91000	91100	91100	90900	97
404	20250314	130400	2996337750	91100	91100	91100	90900	56
405	20250314	130300	2991241850	91100	91000	91200	91000	613
406	20250314	130200	2935351450	91100	91150	91200	91000	243
407	20250314	130100	2913209700	91150	91150	91200	91150	140
408	20250314	130000	2900444150	91200	90800	91200	90800	990
409	20250314	125900	2810309950	90900	90800	91000	90700	91
410	20250314	125800	2802041650	90600	91000	91000	90600	91
411	20250314	125700	2793776350	91000	90800	91000	90800	645
412	20250314	125600	2735137050	90900	90500	90900	90500	227
413	20250314	125500	2714533050	90800	90900	90900	90600	55
414	20250314	125400	2709542550	90900	90500	90900	90500	574
415	20250314	125300	2657396050	90500	90600	90800	90500	70
416	20250314	125200	2651049150	90600	90700	90800	90600	151
417	20250314	125100	2637360750	90800	90600	90800	90300	558
418	20250314	125000	2586760350	90300	90400	90600	90300	58
419	20250314	124900	2581509450	90400	90500	90700	90400	214
420	20250314	124800	2562103250	90500	90400	90700	90400	517
421	20250314	124700	2515270950	90500	90500	90500	90200	120
422	20250314	124600	2504416150	90500	90500	90600	90000	239
423	20250314	124500	2482807850	90500	89900	90500	89900	1732
424	20250314	124400	2326670550	89900	89800	89900	89800	102
425	20250314	124300	2317501050	89800	89900	89900	89800	112
426	20250314	124200	2307435050	89900	89700	89900	89700	550
427	20250314	124100	2258042850	89600	89800	89800	89400	46
428	20250314	124000	2253912950	89200	89700	89800	89200	216
429	20250314	123900	2234538650	89700	89700	89700	89700	103
430	20250314	123800	2225299550	89700	89400	89700	89400	1328
431	20250314	123700	2106426050	89400	89200	89400	89200	853
432	20250314	123600	2030291050	89200	89200	89200	89000	57
433	20250314	123500	2025207850	89200	89200	89200	89200	42
434	20250314	123400	2021461450	89200	89200	89200	89000	93
435	20250314	123300	2013167650	89200	89100	89200	89000	201
436	20250314	123200	1995257150	89100	89100	89100	88900	37
437	20250314	123100	1991960650	89100	88900	89100	88900	8
438	20250314	123000	1991248450	89100	89100	89100	89100	35
439	20250314	122900	1988129950	89100	89100	89100	89100	10
440	20250314	122800	1987238950	89100	89100	89100	89100	28
441	20250314	122700	1984744150	89100	89100	89100	89100	32
442	20250314	122600	1981892950	89100	89100	89100	89100	3
443	20250314	122500	1981625650	89100	89000	89100	89000	56
444	20250314	122400	1976636550	89100	89100	89100	89100	3
445	20250314	122300	1976369250	89100	89100	89100	89000	74
446	20250314	122200	1969782450	89000	89000	89000	89000	10
447	20250314	122100	1968892450	89000	89100	89100	89000	5
448	20250314	122000	1968447050	89100	89100	89100	89100	95
449	20250314	121900	1959982550	89100	89100	89100	89100	4
450	20250314	121800	1959626150	89100	88900	89100	88900	27
451	20250314	121700	1957220650	89000	89100	89100	88900	388
452	20250314	121600	1922688550	89100	89100	89100	89100	58
453	20250314	121500	1917520750	89100	88900	89100	88900	256
454	20250314	121400	1894728350	88900	88900	88900	88800	139
455	20250314	121300	1882372250	89000	88900	89000	88900	31
456	20250314	121200	1879615850	88900	89000	89100	88900	160
457	20250314	121100	1865375750	89000	88900	89000	88900	62
458	20250314	121000	1859860550	88900	88900	88900	88900	133
459	20250314	120900	1848036850	88800	89000	89000	88800	724
460	20250314	120800	1783601850	88900	89000	89000	88900	46
461	20250314	120700	1779508250	89000	89000	89000	89000	0
462	20250314	120600	1779508250	89000	88700	89000	88600	348
463	20250314	120500	1748619850	88800	88900	88900	88800	131
464	20250314	120400	1736983050	88900	88900	88900	88900	1
465	20250314	120300	1736894150	89000	89000	89000	89000	23
466	20250314	120200	1734847150	89000	88900	89000	88900	53
467	20250314	120100	1730134650	88900	88900	88900	88800	20
468	20250314	120000	1728356750	88900	88900	89000	88900	57
469	20250314	115900	1723288350	88900	88900	89000	88900	84
470	20250314	115800	1715820650	89000	89000	89000	88900	67
471	20250314	115700	1709860050	89000	89000	89000	88900	65
472	20250314	115600	1704079050	89000	88900	89000	88900	554
473	20250314	115500	1654815350	88900	88900	88900	88800	49
474	20250314	115400	1650460650	88900	88700	88900	88700	294
475	20250314	115300	1624355150	88700	88700	88700	88700	122
476	20250314	115200	1613533750	88700	88700	88700	88600	8
477	20250314	115100	1612824350	88700	88700	88700	88700	1
478	20250314	115000	1612735650	88700	88700	88700	88700	19
479	20250314	114900	1611050350	88700	88700	88700	88700	4
480	20250314	114800	1610695550	88700	88700	88700	88700	24
481	20250314	114700	1608566750	88600	88600	88600	88600	5
482	20250314	114600	1608123750	88700	88700	88700	88700	0
483	20250314	114500	1608123750	88700	88700	88700	88700	10
484	20250314	114400	1607236750	88700	88700	88700	88700	269
485	20250314	114300	1583376450	88700	88700	88700	88700	1
486	20250314	114200	1583287750	88800	88800	88800	88800	7
487	20250314	114100	1582666150	88800	88800	88800	88800	0
488	20250314	114000	1582666150	88800	88800	88800	88800	1
489	20250314	113900	1582577350	88800	88800	88800	88800	9
490	20250314	113800	1581778150	88800	88800	88800	88800	4
491	20250314	113700	1581422950	88800	88700	88800	88700	127
492	20250314	113600	1570155850	88800	88800	88800	88800	4
493	20250314	113500	1569800650	88700	88800	88800	88700	6
494	20250314	113400	1569268350	88800	88800	88800	88800	0
495	20250314	113300	1569268350	88800	88800	88800	88800	4
496	20250314	113200	1568913150	88800	88700	88800	88700	15
497	20250314	113100	1567582550	88800	88800	88800	88800	9
498	20250314	113000	1566783350	88700	88700	88800	88700	57
499	20250314	112900	1561727150	88800	88700	88800	88700	23
500	20250314	112800	1559686450	88700	88700	88800	88700	163
501	20250314	112700	1545227850	88700	88700	88700	88700	2
502	20250314	112600	1545050450	88700	88700	88700	88700	2
503	20250314	112500	1544873050	88700	88600	88700	88600	188
504	20250314	112400	1528207850	88500	88500	88500	88400	185
505	20250314	112300	1511839350	88500	88500	88500	88500	24
506	20250314	112200	1509715350	88400	88500	88500	88400	69
507	20250314	112100	1503613250	88500	88500	88500	88500	11
508	20250314	112000	1502639750	88450	88450	88450	88450	0
509	20250314	111900	1502639750	88450	88450	88450	88450	0
510	20250314	111800	1502639750	88450	88500	88500	88450	5
511	20250314	111700	1502197300	88400	88400	88400	88400	0
512	20250314	111600	1502197300	88400	88400	88400	88400	1
513	20250314	111500	1502108900	88500	88500	88500	88500	1
514	20250314	111400	1502020400	88500	88300	88500	88300	6
515	20250314	111300	1501490400	88600	88600	88600	88600	0
516	20250314	111200	1501490400	88600	88600	88600	88600	4
517	20250314	111100	1501136000	88600	88600	88600	88600	0
518	20250314	111000	1501136000	88600	88600	88600	88600	2
519	20250314	110900	1500958800	88600	88600	88600	88600	14
520	20250314	110800	1499718400	88600	88600	88600	88600	7
521	20250314	110700	1499098200	88600	88600	88600	88600	0
522	20250314	110600	1499098200	88600	88600	88600	88600	3
523	20250314	110500	1498832400	88500	88600	88600	88500	7
524	20250314	110400	1498212400	88700	88700	88700	88500	14
525	20250314	110300	1496972800	88700	88700	88700	88700	5
526	20250314	110200	1496529300	88700	88700	88700	88700	68
527	20250314	110100	1490497700	88700	88500	88700	88300	235
528	20250314	110000	1469672000	88400	88500	88500	88400	5
529	20250314	105900	1469229600	88500	88500	88500	88500	19
530	20250314	105800	1467548100	88500	88500	88500	88500	1
531	20250314	105700	1467459600	88300	88500	88500	88300	14
532	20250314	105600	1466222400	88500	88400	88500	88400	6
533	20250314	105500	1465691900	88300	88300	88300	88300	1
534	20250314	105400	1465603600	88500	88500	88500	88500	2
535	20250314	105300	1465426600	88600	88600	88600	88600	0
536	20250314	105200	1465426600	88600	88600	88600	88600	0
537	20250314	105100	1465426600	88600	88600	88600	88600	4
538	20250314	105000	1465072200	88600	88600	88600	88600	0
539	20250314	104900	1465072200	88600	88600	88600	88600	7
540	20250314	104800	1464452000	88200	88600	88600	88200	94
541	20250314	104700	1456145700	88600	88600	88600	88600	0
542	20250314	104600	1456145700	88600	88600	88600	88600	40
543	20250314	104500	1452601700	88600	88600	88600	88600	7
544	20250314	104400	1451981500	88600	88600	88600	88300	37
545	20250314	104300	1448712300	88600	88500	88600	88400	39
546	20250314	104200	1445262800	88500	88500	88500	88400	27
547	20250314	104100	1442874100	88600	88600	88600	88600	12
548	20250314	104000	1441810900	88600	88300	88600	88300	10
549	20250314	103900	1440927300	88600	88600	88600	88600	3
550	20250314	103800	1440661500	88600	88500	88600	88500	82
551	20250314	103700	1433399800	88500	88500	88600	88500	9
552	20250314	103600	1432602900	88600	88500	88600	88500	48
553	20250314	103500	1428354000	88400	88500	88500	88400	28
554	20250314	103400	1425878700	88600	88600	88600	88600	0
555	20250314	103300	1425878700	88600	88600	88600	88600	5
556	20250314	103200	1425435700	88600	88300	88600	88300	17
557	20250314	103100	1423931800	88300	88400	88600	88300	6
558	20250314	103000	1423401400	88400	88400	88600	88400	51
559	20250314	102900	1418888900	88600	88600	88600	88600	0
560	20250314	102800	1418888900	88600	88600	88600	88500	10
561	20250314	102700	1418003600	88600	88600	88600	88600	20
562	20250314	102600	1416231600	88600	88600	88600	88600	0
563	20250314	102500	1416231600	88600	88700	88700	88400	12
564	20250314	102400	1415170200	88500	88600	88700	88500	6
565	20250314	102300	1414638300	88600	88600	88600	88600	22
566	20250314	102200	1412689100	88600	88700	88700	88600	22
567	20250314	102100	1410738900	88700	88600	88800	88600	189
568	20250314	102000	1393977500	88600	88400	88600	88400	502
569	20250314	101900	1349551400	88500	88300	88500	88100	600
570	20250314	101800	1296508000	88300	88200	88300	88100	53
571	20250314	101700	1291836400	88200	88200	88300	88200	9
572	20250314	101600	1291042500	88200	88200	88300	88100	223
573	20250314	101500	1271376500	88300	88400	88400	88300	15
574	20250314	101400	1270051500	88200	88400	88400	88200	51
575	20250314	101300	1265549500	88400	88400	88400	88400	1
576	20250314	101200	1265461100	88400	88400	88400	88200	212
577	20250314	101100	1246749400	88400	88400	88400	88300	24
578	20250314	101000	1244629600	88300	88300	88400	88300	18
579	20250314	100900	1243040100	88300	88300	88300	88200	65
580	20250314	100800	1237303600	88300	88300	88300	88300	3
581	20250314	100700	1237038700	88300	88200	88300	88200	68
582	20250314	100600	1231038400	88200	88200	88200	88200	35
583	20250314	100500	1227951400	88400	88400	88400	88400	0
584	20250314	100400	1227951400	88400	88100	88400	88100	107
585	20250314	100300	1218520800	88200	88400	88400	88200	98
586	20250314	100200	1209876600	88200	88400	88400	88200	5
587	20250314	100100	1209434800	88400	88400	88400	88200	7
588	20250314	100000	1208816200	88300	88400	88400	88300	51
589	20250314	095900	1204312700	88300	88300	88300	88300	3
590	20250314	095800	1204047800	88400	88500	88500	88300	132
591	20250314	095700	1192384500	88500	88500	88500	88300	230
592	20250314	095600	1172051700	88500	88400	88500	88400	4
593	20250314	095500	1171697800	88500	88500	88500	88400	12
594	20250314	095400	1170636700	88500	88500	88500	88500	2
595	20250314	095300	1170459700	88500	88500	88500	88400	130
596	20250314	095200	1158960300	88700	88700	88700	88700	0
597	20250314	095100	1158960300	88700	88600	88700	88600	37
598	20250314	095000	1155681500	88700	88700	88700	88500	144
599	20250314	094900	1142926300	88700	88600	88700	88500	156
600	20250314	094800	1129104500	88900	88800	88900	88600	25
601	20250314	094700	1126884700	88900	88900	88900	88600	12
602	20250314	094600	1125820300	88900	88700	88900	88700	416
603	20250314	094500	1088899100	88800	88700	88800	88700	7
604	20250314	094400	1088277600	88900	88700	88900	88700	20
605	20250314	094300	1086502100	88700	88700	88900	88700	104
606	20250314	094200	1077273700	88900	89000	89000	88600	122
607	20250314	094100	1066446000	89000	88900	89000	88700	555
608	20250314	094000	1017076200	88900	88800	88900	88700	135
609	20250314	093900	1005094100	88800	88900	88900	88800	21
610	20250314	093800	1003228700	89000	89000	89000	88800	50
611	20250314	093700	998778900	89000	88900	89000	88600	311
612	20250314	093600	971144300	88900	88800	88900	88700	93
613	20250314	093500	962881500	88800	88700	88800	88700	499
614	20250314	093400	918571500	88700	88700	88700	88700	5
615	20250314	093300	918128000	88700	88700	88700	88500	221
616	20250314	093200	898529300	88700	88700	88700	88400	108
617	20250314	093100	888977500	88700	88700	88700	88400	27
618	20250314	093000	886586500	88700	88700	88700	88400	427
619	20250314	092900	848811100	88700	88600	88800	88600	53
620	20250314	092800	844113500	88600	88800	88800	88600	166
621	20250314	092700	829390700	88900	88900	88900	88900	114
622	20250314	092600	819256100	88300	88700	88900	88200	3289
623	20250314	092500	528754000	88700	88700	88700	88700	5
624	20250314	092400	528310500	88800	88900	88900	88400	75
625	20250314	092300	521650100	88800	88600	88900	88400	779
626	20250314	092200	452483100	88800	88500	88800	88500	1001
627	20250314	092100	363755000	88600	88500	88600	88500	53
628	20250314	092000	359063700	88600	88400	88600	88400	721
629	20250314	091900	295256000	88500	88500	88500	88500	29
630	20250314	091800	292689500	88600	88500	88600	88500	142
631	20250314	091700	280122000	88500	88200	88500	88200	113
632	20250314	091600	270133600	88300	88400	88400	88300	34
633	20250314	091500	267129900	88500	88500	88600	88300	380
634	20250314	091400	233509200	88300	88300	88500	88300	380
635	20250314	091300	199910000	88300	88200	88300	88200	529
636	20250314	091200	153209600	88300	87300	88300	87300	929
637	20250314	091100	71626600	87400	87400	87700	87400	205
638	20250314	091000	53706500	87700	87700	87700	87500	75
639	20250314	090900	47141600	87700	87500	87700	87500	50
640	20250314	090800	42765000	87700	87700	87700	87400	12
641	20250314	090700	41713800	87800	87800	87800	87800	1
642	20250314	090600	41626000	87700	87600	87700	87600	17
643	20250314	090500	40135800	87600	87600	87600	87300	17
644	20250314	090400	38650200	87600	87900	87900	87200	64
645	20250314	090300	33033700	87900	87800	87900	87200	202
646	20250314	090200	15284200	87700	87200	87700	87200	33
647	20250314	090100	12395800	87600	87500	87600	87500	23
648	20250314	090000	10383000	87700	87600	87700	87000	68