KissMeData/034730/min/candle-20250307.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250307	192000	13466085400	139300	139300	139300	139300	6326
3	20250307	191900	13466085400	139300	139300	139300	139300	0
4	20250307	191800	13466085400	139300	139300	139300	139300	0
5	20250307	191700	13466085400	139300	139300	139300	139300	0
6	20250307	191600	13466085400	139300	139300	139300	139300	0
7	20250307	191500	13466085400	139300	139300	139300	139300	0
8	20250307	191400	13466085400	139300	139300	139300	139300	0
9	20250307	191300	13466085400	139300	139300	139300	139300	0
10	20250307	191200	13466085400	139300	139300	139300	139300	0
11	20250307	191100	13466085400	139300	139300	139300	139300	0
12	20250307	191000	13466085400	139300	139300	139300	139300	0
13	20250307	190900	13466085400	139300	139300	139300	139300	0
14	20250307	190800	13466085400	139300	139300	139300	139300	0
15	20250307	190700	13466085400	139300	139300	139300	139300	0
16	20250307	190600	13466085400	139300	139300	139300	139300	0
17	20250307	190500	13466085400	139300	139300	139300	139300	0
18	20250307	190400	13466085400	139300	139300	139300	139300	0
19	20250307	190300	13466085400	139300	139300	139300	139300	0
20	20250307	190200	13466085400	139300	139300	139300	139300	0
21	20250307	190100	13466085400	139300	139300	139300	139300	0
22	20250307	190000	13466085400	139300	139300	139300	139300	0
23	20250307	185900	13466085400	139300	139300	139300	139300	0
24	20250307	185800	13466085400	139300	139300	139300	139300	0
25	20250307	185700	13466085400	139300	139300	139300	139300	0
26	20250307	185600	13466085400	139300	139300	139300	139300	0
27	20250307	185500	13466085400	139300	139300	139300	139300	0
28	20250307	185400	13466085400	139300	139300	139300	139300	0
29	20250307	185300	13466085400	139300	139300	139300	139300	0
30	20250307	185200	13466085400	139300	139300	139300	139300	0
31	20250307	185100	13466085400	139300	139300	139300	139300	0
32	20250307	185000	13466085400	139300	139300	139300	139300	6326
33	20250307	184900	13466085400	139300	139300	139300	139300	0
34	20250307	184800	13466085400	139300	139300	139300	139300	0
35	20250307	184700	13466085400	139300	139300	139300	139300	0
36	20250307	184600	13466085400	139300	139300	139300	139300	0
37	20250307	184500	13466085400	139300	139300	139300	139300	0
38	20250307	184400	13466085400	139300	139300	139300	139300	0
39	20250307	184300	13466085400	139300	139300	139300	139300	0
40	20250307	184200	13466085400	139300	139300	139300	139300	0
41	20250307	184100	13466085400	139300	139300	139300	139300	0
42	20250307	184000	13466085400	139300	139300	139300	139300	0
43	20250307	183900	13466085400	139300	139300	139300	139300	0
44	20250307	183800	13466085400	139300	139300	139300	139300	0
45	20250307	183700	13466085400	139300	139300	139300	139300	0
46	20250307	183600	13466085400	139300	139300	139300	139300	0
47	20250307	183500	13466085400	139300	139300	139300	139300	0
48	20250307	183400	13466085400	139300	139300	139300	139300	0
49	20250307	183300	13466085400	139300	139300	139300	139300	0
50	20250307	183200	13466085400	139300	139300	139300	139300	0
51	20250307	183100	13466085400	139300	139300	139300	139300	0
52	20250307	183000	13466085400	139300	139300	139300	139300	0
53	20250307	182900	13466085400	139300	139300	139300	139300	0
54	20250307	182800	13466085400	139300	139300	139300	139300	0
55	20250307	182700	13466085400	139300	139300	139300	139300	0
56	20250307	182600	13466085400	139300	139300	139300	139300	0
57	20250307	182500	13466085400	139300	139300	139300	139300	0
58	20250307	182400	13466085400	139300	139300	139300	139300	0
59	20250307	182300	13466085400	139300	139300	139300	139300	0
60	20250307	182200	13466085400	139300	139300	139300	139300	0
61	20250307	182100	13466085400	139300	139300	139300	139300	0
62	20250307	182000	13466085400	139300	139300	139300	139300	6326
63	20250307	181900	13466085400	139300	139300	139300	139300	0
64	20250307	181800	13466085400	139300	139300	139300	139300	0
65	20250307	181700	13466085400	139300	139300	139300	139300	0
66	20250307	181600	13466085400	139300	139300	139300	139300	0
67	20250307	181500	13466085400	139300	139300	139300	139300	0
68	20250307	181400	13466085400	139300	139300	139300	139300	0
69	20250307	181300	13466085400	139300	139300	139300	139300	0
70	20250307	181200	13466085400	139300	139300	139300	139300	0
71	20250307	181100	13466085400	139300	139300	139300	139300	0
72	20250307	181000	13466085400	139300	139300	139300	139300	0
73	20250307	180900	13466085400	139300	139300	139300	139300	0
74	20250307	180800	13466085400	139300	139300	139300	139300	0
75	20250307	180700	13466085400	139300	139300	139300	139300	0
76	20250307	180600	13466085400	139300	139300	139300	139300	0
77	20250307	180500	13466085400	139300	139300	139300	139300	0
78	20250307	180400	13466085400	139300	139300	139300	139300	0
79	20250307	180300	13466085400	139300	139300	139300	139300	0
80	20250307	180200	13466085400	139300	139300	139300	139300	0
81	20250307	180100	13466085400	139300	139300	139300	139300	0
82	20250307	180000	13466085400	139300	139300	139300	139300	0
83	20250307	175900	13466085400	139300	139300	139300	139300	0
84	20250307	175800	13466085400	139300	139300	139300	139300	0
85	20250307	175700	13466085400	139300	139300	139300	139300	0
86	20250307	175600	13466085400	139300	139300	139300	139300	0
87	20250307	175500	13466085400	139300	139300	139300	139300	0
88	20250307	175400	13466085400	139300	139300	139300	139300	0
89	20250307	175300	13466085400	139300	139300	139300	139300	0
90	20250307	175200	13466085400	139300	139300	139300	139300	0
91	20250307	175100	13466085400	139300	139300	139300	139300	0
92	20250307	175000	13466085400	139300	139300	139300	139300	6326
93	20250307	174900	13466085400	139300	139300	139300	139300	0
94	20250307	174800	13466085400	139300	139300	139300	139300	0
95	20250307	174700	13466085400	139300	139300	139300	139300	0
96	20250307	174600	13466085400	139300	139300	139300	139300	0
97	20250307	174500	13466085400	139300	139300	139300	139300	0
98	20250307	174400	13466085400	139300	139300	139300	139300	0
99	20250307	174300	13466085400	139300	139300	139300	139300	0
100	20250307	174200	13466085400	139300	139300	139300	139300	0
101	20250307	174100	13466085400	139300	139300	139300	139300	0
102	20250307	174000	13466085400	139300	139300	139300	139300	0
103	20250307	173900	13466085400	139300	139300	139300	139300	0
104	20250307	173800	13466085400	139300	139300	139300	139300	0
105	20250307	173700	13466085400	139300	139300	139300	139300	0
106	20250307	173600	13466085400	139300	139300	139300	139300	0
107	20250307	173500	13466085400	139300	139300	139300	139300	0
108	20250307	173400	13466085400	139300	139300	139300	139300	0
109	20250307	173300	13466085400	139300	139300	139300	139300	0
110	20250307	173200	13466085400	139300	139300	139300	139300	0
111	20250307	173100	13466085400	139300	139300	139300	139300	0
112	20250307	173000	13466085400	139300	139300	139300	139300	0
113	20250307	172900	13466085400	139300	139300	139300	139300	0
114	20250307	172800	13466085400	139300	139300	139300	139300	0
115	20250307	172700	13466085400	139300	139300	139300	139300	0
116	20250307	172600	13466085400	139300	139300	139300	139300	0
117	20250307	172500	13466085400	139300	139300	139300	139300	0
118	20250307	172400	13466085400	139300	139300	139300	139300	0
119	20250307	172300	13466085400	139300	139300	139300	139300	0
120	20250307	172200	13466085400	139300	139300	139300	139300	0
121	20250307	172100	13466085400	139300	139300	139300	139300	0
122	20250307	172000	13466085400	139300	139300	139300	139300	6326
123	20250307	171900	13466085400	139300	139300	139300	139300	0
124	20250307	171800	13466085400	139300	139300	139300	139300	0
125	20250307	171700	13466085400	139300	139300	139300	139300	0
126	20250307	171600	13466085400	139300	139300	139300	139300	0
127	20250307	171500	13466085400	139300	139300	139300	139300	0
128	20250307	171400	13466085400	139300	139300	139300	139300	0
129	20250307	171300	13466085400	139300	139300	139300	139300	0
130	20250307	171200	13466085400	139300	139300	139300	139300	0
131	20250307	171100	13466085400	139300	139300	139300	139300	0
132	20250307	171000	13466085400	139300	139300	139300	139300	0
133	20250307	170900	13466085400	139300	139300	139300	139300	0
134	20250307	170800	13466085400	139300	139300	139300	139300	0
135	20250307	170700	13466085400	139300	139300	139300	139300	0
136	20250307	170600	13466085400	139300	139300	139300	139300	0
137	20250307	170500	13466085400	139300	139300	139300	139300	0
138	20250307	170400	13466085400	139300	139300	139300	139300	0
139	20250307	170300	13466085400	139300	139300	139300	139300	0
140	20250307	170200	13466085400	139300	139300	139300	139300	0
141	20250307	170100	13466085400	139300	139300	139300	139300	0
142	20250307	170000	13466085400	139300	139300	139300	139300	0
143	20250307	165900	13466085400	139300	139300	139300	139300	0
144	20250307	165800	13466085400	139300	139300	139300	139300	0
145	20250307	165700	13466085400	139300	139300	139300	139300	0
146	20250307	165600	13466085400	139300	139300	139300	139300	0
147	20250307	165500	13466085400	139300	139300	139300	139300	0
148	20250307	165400	13466085400	139300	139300	139300	139300	0
149	20250307	165300	13466085400	139300	139300	139300	139300	0
150	20250307	165200	13466085400	139300	139300	139300	139300	0
151	20250307	165100	13466085400	139300	139300	139300	139300	0
152	20250307	165000	13466085400	139300	139300	139300	139300	6326
153	20250307	164900	13466085400	139300	139300	139300	139300	0
154	20250307	164800	13466085400	139300	139300	139300	139300	0
155	20250307	164700	13466085400	139300	139300	139300	139300	0
156	20250307	164600	13466085400	139300	139300	139300	139300	0
157	20250307	164500	13466085400	139300	139300	139300	139300	0
158	20250307	164400	13466085400	139300	139300	139300	139300	0
159	20250307	164300	13466085400	139300	139300	139300	139300	0
160	20250307	164200	13466085400	139300	139300	139300	139300	0
161	20250307	164100	13466085400	139300	139300	139300	139300	0
162	20250307	164000	13466085400	139300	139300	139300	139300	0
163	20250307	163900	13466085400	139300	139300	139300	139300	0
164	20250307	163800	13466085400	139300	139300	139300	139300	0
165	20250307	163700	13466085400	139300	139300	139300	139300	0
166	20250307	163600	13466085400	139300	139300	139300	139300	0
167	20250307	163500	13466085400	139300	139300	139300	139300	0
168	20250307	163400	13466085400	139300	139300	139300	139300	0
169	20250307	163300	13466085400	139300	139300	139300	139300	0
170	20250307	163200	13466085400	139300	139300	139300	139300	0
171	20250307	163100	13466085400	139300	139300	139300	139300	0
172	20250307	163000	13466085400	139300	139300	139300	139300	0
173	20250307	162900	13466085400	139300	139300	139300	139300	0
174	20250307	162800	13466085400	139300	139300	139300	139300	0
175	20250307	162700	13466085400	139300	139300	139300	139300	0
176	20250307	162600	13466085400	139300	139300	139300	139300	0
177	20250307	162500	13466085400	139300	139300	139300	139300	0
178	20250307	162400	13466085400	139300	139300	139300	139300	0
179	20250307	162300	13466085400	139300	139300	139300	139300	0
180	20250307	162200	13466085400	139300	139300	139300	139300	0
181	20250307	162100	13466085400	139300	139300	139300	139300	0
182	20250307	162000	13466085400	139300	139300	139300	139300	6326
183	20250307	161900	13466085400	139300	139300	139300	139300	0
184	20250307	161800	13466085400	139300	139300	139300	139300	0
185	20250307	161700	13466085400	139300	139300	139300	139300	0
186	20250307	161600	13466085400	139300	139300	139300	139300	0
187	20250307	161500	13466085400	139300	139300	139300	139300	0
188	20250307	161400	13466085400	139300	139300	139300	139300	0
189	20250307	161300	13466085400	139300	139300	139300	139300	0
190	20250307	161200	13466085400	139300	139300	139300	139300	0
191	20250307	161100	13466085400	139300	139300	139300	139300	0
192	20250307	161000	13466085400	139300	139300	139300	139300	0
193	20250307	160900	13466085400	139300	139300	139300	139300	0
194	20250307	160800	13466085400	139300	139300	139300	139300	0
195	20250307	160700	13466085400	139300	139300	139300	139300	0
196	20250307	160600	13466085400	139300	139300	139300	139300	0
197	20250307	160500	13466085400	139300	139300	139300	139300	0
198	20250307	160400	13466085400	139300	139300	139300	139300	0
199	20250307	160300	13466085400	139300	139300	139300	139300	0
200	20250307	160200	13466085400	139300	139300	139300	139300	0
201	20250307	160100	13466085400	139300	139300	139300	139300	0
202	20250307	160000	13466085400	139300	139300	139300	139300	0
203	20250307	155900	13466085400	139300	139300	139300	139300	0
204	20250307	155800	13466085400	139300	139300	139300	139300	0
205	20250307	155700	13466085400	139300	139300	139300	139300	0
206	20250307	155600	13466085400	139300	139300	139300	139300	0
207	20250307	155500	13466085400	139300	139300	139300	139300	0
208	20250307	155400	13466085400	139300	139300	139300	139300	0
209	20250307	155300	13466085400	139300	139300	139300	139300	0
210	20250307	155200	13466085400	139300	139300	139300	139300	0
211	20250307	155100	13466085400	139300	139300	139300	139300	0
212	20250307	155000	13466085400	139300	139300	139300	139300	6326
213	20250307	154900	13466085400	139300	139300	139300	139300	0
214	20250307	154800	13466085400	139300	139300	139300	139300	0
215	20250307	154700	13466085400	139300	139300	139300	139300	0
216	20250307	154600	13466085400	139300	139300	139300	139300	0
217	20250307	154500	13466085400	139300	139300	139300	139300	0
218	20250307	154400	13466085400	139300	139300	139300	139300	0
219	20250307	154300	13466085400	139300	139300	139300	139300	0
220	20250307	154200	13466085400	139300	139300	139300	139300	0
221	20250307	154100	13466085400	139300	139300	139300	139300	0
222	20250307	154000	13466085400	139300	139300	139300	139300	0
223	20250307	153900	13466085400	139300	139300	139300	139300	0
224	20250307	153800	13466085400	139300	139300	139300	139300	0
225	20250307	153700	13466085400	139300	139300	139300	139300	0
226	20250307	153600	13466085400	139300	139300	139300	139300	0
227	20250307	153500	13466085400	139300	139300	139300	139300	0
228	20250307	153400	13466085400	139300	139300	139300	139300	0
229	20250307	153300	13466085400	139300	139300	139300	139300	0
230	20250307	153200	13466085400	139300	139300	139300	139300	0
231	20250307	153100	13466085400	139300	139300	139300	139300	0
232	20250307	153000	13466085400	139300	139300	139300	139300	6326
233	20250307	152900	12584873600	139300	139300	139300	139300	0
234	20250307	152800	12584873600	139300	139300	139300	139300	0
235	20250307	152700	12584873600	139300	139300	139300	139300	0
236	20250307	152600	12584873600	139300	139300	139300	139300	0
237	20250307	152500	12584873600	139300	139300	139300	139300	0
238	20250307	152400	12584873600	139300	139300	139300	139300	0
239	20250307	152300	12584873600	139300	139300	139300	139300	0
240	20250307	152200	12584873600	139300	139300	139300	139300	0
241	20250307	152100	12584873600	139300	139300	139300	139300	0
242	20250307	152000	12584873600	139300	139300	139300	139300	0
243	20250307	151900	12584873600	139300	139400	139400	139300	136
244	20250307	151800	12565919050	139400	139400	139400	139200	76
245	20250307	151700	12555333050	139300	139400	139500	139200	787
246	20250307	151600	12445695350	139300	139200	139400	139200	266
247	20250307	151500	12408651800	139300	139300	139300	139200	1063
248	20250307	151400	12260657600	139300	139400	139400	139200	331
249	20250307	151300	12214553200	139400	139400	139400	139300	279
250	20250307	151200	12175682000	139400	139600	139600	139300	254
251	20250307	151100	12140255700	139500	139200	139600	139200	392
252	20250307	151000	12085651500	139300	139300	139400	139200	1063
253	20250307	150900	11937584350	139400	139300	139400	139300	359
254	20250307	150800	11887564500	139300	139400	139500	139300	330
255	20250307	150700	11841567350	139500	139400	139500	139300	322
256	20250307	150600	11796677050	139500	139400	139600	139300	561
257	20250307	150500	11718484950	139400	139400	139500	139300	439
258	20250307	150400	11657304750	139300	139400	139500	139300	243
259	20250307	150300	11623441750	139500	139400	139600	139300	575
260	20250307	150200	11543286450	139400	139400	139500	139300	464
261	20250307	150100	11478598550	139300	139300	139500	139200	456
262	20250307	150000	11415076350	139300	139400	139500	139300	807
263	20250307	145900	11302597850	139400	139400	139500	139200	332
264	20250307	145800	11256331350	139400	139300	139400	139200	399
265	20250307	145700	11200766450	139200	139300	139400	139200	1328
266	20250307	145600	11015835850	139300	139400	139400	139300	1412
267	20250307	145500	10819047850	139500	139500	139600	139400	464
268	20250307	145400	10754348550	139500	139500	139600	139400	733
269	20250307	145300	10652088950	139500	139600	139600	139500	312
270	20250307	145200	10608559450	139500	139500	139800	139500	613
271	20250307	145100	10523017150	139600	139600	139700	139500	399
272	20250307	145000	10467322250	139600	139700	139700	139500	813
273	20250307	144900	10353825950	139600	139700	139800	139600	513
274	20250307	144800	10282206850	139700	139700	139700	139600	255
275	20250307	144700	10246598300	139700	139600	139700	139500	749
276	20250307	144600	10142039300	139500	139500	139600	139400	635
277	20250307	144500	10053449500	139500	139500	139600	139500	883
278	20250307	144400	9930265300	139500	139500	139600	139500	434
279	20250307	144300	9869713800	139500	139500	139600	139500	341
280	20250307	144200	9822137350	139500	139500	139600	139500	503
281	20250307	144100	9751946950	139600	139600	139700	139500	579
282	20250307	144000	9671117100	139600	139800	139800	139600	939
283	20250307	143900	9540021100	139800	139700	139800	139700	261
284	20250307	143800	9503555100	139700	139600	139700	139600	438
285	20250307	143700	9442390700	139700	139700	139800	139600	683
286	20250307	143600	9346987600	139700	139600	139800	139600	386
287	20250307	143500	9293083600	139600	139800	139900	139600	1271
288	20250307	143400	9115542550	139900	139900	139900	139800	513
289	20250307	143300	9043813350	139900	140000	140000	139800	354
290	20250307	143200	8994296200	139900	139900	140000	139900	982
291	20250307	143100	8856898550	140000	139900	140000	139900	358
292	20250307	143000	8806809450	139900	140000	140100	139900	328
293	20250307	142900	8760911050	139900	139900	140000	139900	260
294	20250307	142800	8724528850	139900	140000	140100	139900	409
295	20250307	142700	8667268750	140000	140000	140100	140000	820
296	20250307	142600	8552461250	140000	140100	140100	140000	316
297	20250307	142500	8508211950	140000	140000	140100	140000	990
298	20250307	142400	8369603200	140000	140200	140200	140000	857
299	20250307	142300	8249551000	140200	140100	140200	140000	502
300	20250307	142200	8179244500	140100	140100	140300	140000	559
301	20250307	142100	8100930200	140000	140100	140300	140000	224
302	20250307	142000	8069561200	140000	140100	140200	140000	1031
303	20250307	141900	7925145400	140100	140100	140200	140100	553
304	20250307	141800	7847661900	140200	140100	140200	140100	318
305	20250307	141700	7803103600	140200	140100	140300	140100	531
306	20250307	141600	7728672700	140100	140100	140200	140100	394
307	20250307	141500	7673468800	140100	140200	140200	140100	753
308	20250307	141400	7567962800	140100	140200	140200	140100	207
309	20250307	141300	7538960200	140200	140100	140200	140100	463
310	20250307	141200	7474080300	140100	140200	140300	140100	965
311	20250307	141100	7338785200	140300	140200	140300	140200	393
312	20250307	141000	7283679500	140200	140300	140400	140200	723
313	20250307	140900	7182271000	140300	140300	140400	140300	471
314	20250307	140800	7116186000	140400	140400	140500	140300	287
315	20250307	140700	7075905700	140400	140400	140500	140400	880
316	20250307	140600	6952347700	140500	140400	140500	140400	289
317	20250307	140500	6911767900	140400	140400	140600	140400	527
318	20250307	140400	6837747500	140400	140400	140600	140400	749
319	20250307	140300	6732559500	140400	140400	140500	140400	392
320	20250307	140200	6677519400	140400	140400	140500	140400	326
321	20250307	140100	6631741450	140400	140400	140500	140400	327
322	20250307	140000	6585828150	140500	140400	140700	140400	248
323	20250307	135900	6551004050	140400	140500	140700	140400	379
324	20250307	135800	6497761050	140500	140500	140600	140500	355
325	20250307	135700	6447880500	140600	140400	140600	140400	355
326	20250307	135600	6398002700	140600	140500	140600	140400	345
327	20250307	135500	6349535000	140500	140600	140600	140500	313
328	20250307	135400	6305553900	140600	140600	140600	140500	302
329	20250307	135300	6263119400	140500	140500	140600	140500	229
330	20250307	135200	6230943500	140500	140500	140600	140500	316
331	20250307	135100	6186543300	140500	140500	140600	140500	278
332	20250307	135000	6147478500	140500	140500	140600	140500	255
333	20250307	134900	6111646400	140600	140500	140600	140500	448
334	20250307	134800	6048698500	140500	140500	140700	140500	243
335	20250307	134700	6014544600	140600	140600	140700	140500	63
336	20250307	134600	6005689800	140600	140600	140700	140500	149
337	20250307	134500	5984739400	140700	140600	140800	140600	68
338	20250307	134400	5975176600	140600	140500	140800	140500	129
339	20250307	134300	5957038000	140500	140500	140600	140500	140
340	20250307	134200	5937366300	140500	140500	140600	140500	78
341	20250307	134100	5926405600	140500	140600	140700	140500	61
342	20250307	134000	5917831700	140600	140600	140800	140500	216
343	20250307	133900	5887469600	140500	140500	140600	140500	28
344	20250307	133800	5883534800	140500	140500	140600	140400	89
345	20250307	133700	5871026400	140500	140500	140600	140500	162
346	20250307	133600	5848263300	140500	140500	140600	140500	67
347	20250307	133500	5838844500	140500	140500	140600	140500	135
348	20250307	133400	5819870200	140500	140500	140600	140500	51
349	20250307	133300	5812703900	140600	140500	140800	140400	81
350	20250307	133200	5801321400	140600	140400	140600	140400	258
351	20250307	133100	5765076300	140500	140400	140600	140400	83
352	20250307	133000	5753419900	140600	140500	140600	140400	237
353	20250307	132900	5720128600	140500	140400	140600	140400	61
354	20250307	132800	5711559600	140600	140600	140600	140400	94
355	20250307	132700	5698354500	140600	140500	140600	140400	215
356	20250307	132600	5668141700	140500	140500	140600	140500	120
357	20250307	132500	5651280800	140500	140500	140600	140500	129
358	20250307	132400	5633151500	140500	140500	140600	140500	206
359	20250307	132300	5604202500	140500	140600	140600	140500	91
360	20250307	132200	5591415800	140500	140500	140600	140500	112
361	20250307	132100	5575674600	140500	140500	140600	140500	237
362	20250307	132000	5542371500	140550	140500	140550	140500	186
363	20250307	131900	5516234750	140550	140500	140700	140500	97
364	20250307	131800	5502604200	140500	140600	140900	140500	234
365	20250307	131700	5469703800	140600	140500	140700	140500	92
366	20250307	131600	5456768900	140500	140700	140800	140500	138
367	20250307	131500	5437370100	140800	140600	140800	140600	134
368	20250307	131400	5418528700	140600	140700	140800	140500	88
369	20250307	131300	5406151500	140700	140600	140800	140600	105
370	20250307	131200	5391378100	140700	140700	140800	140600	145
371	20250307	131100	5370978600	140700	140600	140700	140600	53
372	20250307	131000	5363525900	140700	140800	140800	140400	159
373	20250307	130900	5341175700	140800	140700	140800	140500	167
374	20250307	130800	5317687800	140800	140700	140800	140400	92
375	20250307	130700	5304752200	140700	140700	140800	140400	203
376	20250307	130600	5276206000	140600	140500	140600	140300	155
377	20250307	130500	5254430300	140500	140500	140600	140400	18
378	20250307	130400	5251901400	140600	140400	140600	140300	93
379	20250307	130300	5238839700	140500	140500	140500	140400	159
380	20250307	130200	5216509400	140500	140400	140500	140400	96
381	20250307	130100	5203025400	140500	140300	140500	140300	52
382	20250307	130000	5195726100	140400	140400	140500	140300	171
383	20250307	125900	5171720300	140300	140300	140400	140300	69
384	20250307	125800	5162036400	140300	140300	140400	140300	60
385	20250307	125700	5153614600	140400	140500	140500	140300	140
386	20250307	125600	5133965500	140400	140350	140700	140300	63
387	20250307	125500	5125119500	140300	140400	140700	140300	43
388	20250307	125400	5119082300	140400	140400	140400	140300	151
389	20250307	125300	5097892000	140300	140400	140400	140300	51
390	20250307	125200	5090734000	140300	140300	140400	140300	53
391	20250307	125100	5083296500	140300	140300	140400	140300	167
392	20250307	125000	5059859300	140400	140500	140500	140300	49
393	20250307	124900	5052982500	140400	140400	140400	140300	8
394	20250307	124800	5051859500	140400	140400	140400	140300	148
395	20250307	124700	5031090300	140300	140400	140500	140300	56
396	20250307	124600	5023229700	140400	140400	140700	140300	16
397	20250307	124500	5020982800	140300	140400	140500	140300	139
398	20250307	124400	5001469400	140400	140500	140500	140400	18
399	20250307	124300	4998941700	140400	140400	140500	140300	129
400	20250307	124200	4980829600	140400	140400	140500	140400	194
401	20250307	124100	4953583600	140400	140400	140500	140400	51
402	20250307	124000	4946422500	140400	140400	140500	140400	51
403	20250307	123900	4939262000	140400	140400	140500	140400	103
404	20250307	123800	4924793000	140500	140400	140500	140400	128
405	20250307	123700	4906812900	140500	140400	140500	140300	21
406	20250307	123600	4903864400	140300	140500	140500	140300	173
407	20250307	123500	4879587800	140300	140300	140400	140300	20
408	20250307	123400	4876781700	140300	140400	140400	140300	72
409	20250307	123300	4866675200	140400	140300	140400	140300	149
410	20250307	123200	4845768700	140300	140300	140400	140300	47
411	20250307	123100	4839170300	140400	140400	140400	140300	96
412	20250307	123000	4825695800	140300	140400	140400	140300	175
413	20250307	122900	4801138100	140400	140400	140400	140300	104
414	20250307	122800	4786539500	140300	140300	140400	140300	174
415	20250307	122700	4762120100	140400	140500	140500	140400	232
416	20250307	122600	4729539400	140400	140400	140500	140400	42
417	20250307	122500	4723642500	140400	140400	140500	140300	28
418	20250307	122400	4719711900	140400	140300	140400	140300	153
419	20250307	122300	4698241000	140400	140400	140500	140300	606
420	20250307	122200	4613202800	140300	140500	140500	140300	169
421	20250307	122100	4589472400	140400	140300	140500	140300	205
422	20250307	122000	4560697900	140500	140400	140500	140400	100
423	20250307	121900	4546655300	140400	140400	140500	140400	44
424	20250307	121800	4540477600	140500	140400	140500	140400	137
425	20250307	121700	4521238600	140400	140500	140500	140400	77
426	20250307	121600	4510425300	140400	140400	140500	140400	51
427	20250307	121500	4503264700	140400	140500	140600	140400	139
428	20250307	121400	4483743400	140400	140500	140500	140400	91
429	20250307	121300	4470962900	140500	140500	140600	140400	33
430	20250307	121200	4466326900	140500	140400	140600	140300	200
431	20250307	121100	4438249200	140400	140500	140600	140400	52
432	20250307	121000	4430944500	140500	140500	140600	140400	84
433	20250307	120900	4419142600	140600	140400	140700	140400	152
434	20250307	120800	4397792200	140400	140400	140700	140400	29
435	20250307	120700	4393717900	140500	140700	140700	140400	75
436	20250307	120600	4383179800	140300	140600	140700	140300	388
437	20250307	120500	4328713500	140600	140600	140700	140400	48
438	20250307	120400	4321966200	140600	140500	140600	140500	65
439	20250307	120300	4312829600	140400	140400	140700	140400	150
440	20250307	120200	4291761600	140700	140600	140800	140400	45
441	20250307	120100	4285434000	140500	140500	140600	140400	33
442	20250307	120000	4280797600	140400	140400	140500	140300	87
443	20250307	115900	4268585500	140500	140500	140550	140400	216
444	20250307	115800	4238249600	140400	140400	140500	140400	83
445	20250307	115700	4226594600	140500	140400	140500	140400	72
446	20250307	115600	4216485200	140500	140400	140600	140400	205
447	20250307	115500	4187697100	140400	140400	140500	140400	74
448	20250307	115400	4177306700	140500	140400	140500	140400	91
449	20250307	115300	4164526000	140500	140400	140500	140400	179
450	20250307	115200	4139390200	140400	140400	140600	140400	147
451	20250307	115100	4118750200	140400	140400	140600	140400	68
452	20250307	115000	4109200150	140400	140400	140500	140400	190
453	20250307	114900	4082521450	140400	140500	140600	140400	143
454	20250307	114800	4062430950	140500	140400	140800	140400	201
455	20250307	114700	4034189150	140500	140400	140700	140400	124
456	20250307	114600	4016761950	140500	140400	140700	140400	172
457	20250307	114500	3992599050	140500	140400	140500	140400	66
458	20250307	114400	3983331850	140400	140400	140500	140400	89
459	20250307	114300	3970835050	140400	140400	140500	140300	112
460	20250307	114200	3955109050	140500	140400	140500	140300	84
461	20250307	114100	3943316450	140300	140300	140500	140300	172
462	20250307	114000	3919183350	140400	140400	140500	140300	80
463	20250307	113900	3907951750	140400	140400	140500	140300	87
464	20250307	113800	3895738350	140300	140300	140400	140300	179
465	20250307	113700	3870622350	140400	140500	140500	140300	54
466	20250307	113600	3863040750	140400	140500	140500	140300	89
467	20250307	113500	3850549050	140400	140300	140400	140300	164
468	20250307	113400	3827535550	140400	140300	140500	140300	100
469	20250307	113300	3813496350	140500	140400	140500	140300	303
470	20250307	113200	3770958650	140400	140500	140500	140400	238
471	20250307	113100	3737541750	140500	140500	140500	140400	181
472	20250307	113000	3712122950	140500	140400	140500	140400	62
473	20250307	112900	3703416350	140500	140600	140700	140400	89
474	20250307	112800	3690916850	140500	140500	140600	140400	103
475	20250307	112700	3676449950	140500	140700	140700	140400	59
476	20250307	112600	3668162750	140400	140500	140700	140400	187
477	20250307	112500	3641892950	140400	140400	140500	140400	98
478	20250307	112400	3628129950	140400	140500	140600	140400	104
479	20250307	112300	3613522450	140400	140500	140700	140400	285
480	20250307	112200	3573489050	140400	140500	140700	140400	94
481	20250307	112100	3560281850	140500	140700	140700	140500	594
482	20250307	112000	3476811950	140500	140600	140600	140500	172
483	20250307	111900	3452641250	140500	140500	140700	140500	99
484	20250307	111800	3438727750	140500	140600	140600	140500	51
485	20250307	111700	3431560450	140600	140700	140800	140600	148
486	20250307	111600	3410749150	140600	140600	140700	140600	102
487	20250307	111500	3396403350	140600	140800	140800	140600	68
488	20250307	111400	3386841850	140600	140700	140800	140600	274
489	20250307	111300	3348289750	140700	140800	140900	140700	145
490	20250307	111200	3327881750	140900	140900	141100	140700	173
491	20250307	111100	3303507350	140800	140900	141000	140700	155
492	20250307	111000	3281691250	140700	140800	140900	140700	102
493	20250307	110900	3267329050	140800	140700	141000	140700	61
494	20250307	110800	3258741750	140800	140900	141000	140700	139
495	20250307	110700	3239165650	140900	141000	141000	140800	50
496	20250307	110600	3232120250	141000	140800	141100	140700	160
497	20250307	110500	3209576450	140700	140800	140900	140600	155
498	20250307	110400	3187764750	140700	140800	140900	140700	64
499	20250307	110300	3178756850	140800	141000	141000	140800	86
500	20250307	110200	3166641050	140900	140900	141100	140800	130
501	20250307	110100	3148318050	140800	140900	140900	140800	57
502	20250307	110000	3140290850	140900	141100	141100	140700	122
503	20250307	105900	3123111250	141100	141000	141200	140900	138
504	20250307	105800	3103660750	141000	141100	141200	140800	215
505	20250307	105700	3073329950	141000	141100	141100	140800	86
506	20250307	105600	3061202550	141000	141000	141100	140900	166
507	20250307	105500	3037802950	141100	140900	141100	140900	41
508	20250307	105400	3032022700	140900	141000	141000	140900	60
509	20250307	105300	3023566400	140900	140900	141000	140800	150
510	20250307	105200	3002425500	141000	141000	141100	141000	45
511	20250307	105100	2996080100	141000	140800	141100	140800	81
512	20250307	105000	2984659800	141000	140900	141000	140700	191
513	20250307	104900	2957770200	140900	140900	141000	140900	64
514	20250307	104800	2948752200	140900	141000	141100	140800	192
515	20250307	104700	2921683000	141000	141100	141100	140900	104
516	20250307	104600	2907016800	141100	141100	141400	141000	167
517	20250307	104500	2883439200	141100	141100	141300	140900	152
518	20250307	104400	2861979700	141100	140800	141400	140700	369
519	20250307	104300	2809950200	140800	140900	141300	140700	125
520	20250307	104200	2792316100	140900	141000	141400	140700	181
521	20250307	104100	2766783800	141000	141000	141300	140700	237
522	20250307	104000	2733383500	141000	140800	141300	140700	185
523	20250307	103900	2707281400	140800	141000	141300	140800	168
524	20250307	103800	2683578700	141000	141200	141300	140700	236
525	20250307	103700	2650312200	140900	140500	141200	140500	257
526	20250307	103600	2614109900	140700	140500	140700	140500	115
527	20250307	103500	2597941200	140500	140700	140700	140500	64
528	20250307	103400	2588945300	140800	140500	140800	140500	152
529	20250307	103300	2567585000	140700	140600	140800	140500	65
530	20250307	103200	2558444200	140600	140800	140900	140600	97
531	20250307	103100	2544786950	140850	141000	141000	140850	206
532	20250307	103000	2515761500	140900	141200	141300	140900	123
533	20250307	102900	2498399700	141200	141100	141300	141100	170
534	20250307	102800	2474398600	141000	140800	141400	140800	667
535	20250307	102700	2380329900	140800	140700	140900	140500	98
536	20250307	102600	2366539900	140700	140800	140900	140600	92
537	20250307	102500	2353592500	140800	140500	140800	140400	302
538	20250307	102400	2311116500	140500	140500	140700	140500	120
539	20250307	102300	2294239400	140400	140700	140700	140400	119
540	20250307	102200	2277514200	140700	140600	140700	140400	291
541	20250307	102100	2236622200	140600	140450	140700	140400	418
542	20250307	102000	2177911750	140500	140600	140600	140400	100
543	20250307	101900	2163863150	140600	140600	140700	140600	146
544	20250307	101800	2143334150	140600	140500	140600	140500	109
545	20250307	101700	2128011150	140600	140600	140700	140400	174
546	20250307	101600	2103556250	140600	140400	140700	140400	360
547	20250307	101500	2052973350	140400	140400	140500	140400	154
548	20250307	101400	2031348650	140400	140400	140500	140400	101
549	20250307	101300	2017165850	140400	140500	140500	140400	219
550	20250307	101200	1986411250	140500	140700	140800	140500	87
551	20250307	101100	1974178350	140700	140700	140800	140600	144
552	20250307	101000	1953915050	140600	140500	140700	140500	247
553	20250307	100900	1919185550	140600	140400	140600	140400	142
554	20250307	100800	1899235250	140400	140400	140500	140400	101
555	20250307	100700	1885050850	140400	140500	140700	140400	213
556	20250307	100600	1855114550	140600	140300	140600	140300	481
557	20250307	100500	1787565050	140300	140400	140400	140300	74
558	20250307	100400	1777181050	140300	140400	140400	140300	259
559	20250307	100300	1740832350	140400	140400	140400	140300	106
560	20250307	100200	1725957650	140300	140400	140400	140300	78
561	20250307	100100	1715011050	140300	140400	140400	140200	747
562	20250307	100000	1610208850	140400	140600	140600	140400	179
563	20250307	095900	1585062450	140500	140600	140600	140500	80
564	20250307	095800	1573821350	140600	140900	140900	140600	1632
565	20250307	095700	1343953550	140900	141000	141200	140900	361
566	20250307	095600	1293051650	141000	141000	141100	141000	136
567	20250307	095500	1273874550	141100	141100	141200	141000	19
568	20250307	095400	1271194750	141000	141000	141000	141000	15
569	20250307	095300	1269079750	141000	141000	141000	141000	0
570	20250307	095200	1269079750	141000	141000	141200	141000	95
571	20250307	095100	1255682550	141000	140900	141200	140900	185
572	20250307	095000	1229585750	141100	141100	141100	141100	0
573	20250307	094900	1229585750	141100	141100	141100	140900	107
574	20250307	094800	1214499850	141100	140900	141100	140900	84
575	20250307	094700	1202655250	140900	140900	140900	140900	71
576	20250307	094600	1192651350	140900	141000	141000	140900	14
577	20250307	094500	1190678650	140900	141000	141000	140900	69
578	20250307	094400	1180951050	141000	141000	141000	141000	30
579	20250307	094300	1176721050	141100	141000	141100	141000	17
580	20250307	094200	1174323850	141000	141100	141100	141000	14
581	20250307	094100	1172349650	141100	141000	141100	141000	34
582	20250307	094000	1167553650	141000	141100	141100	141000	18
583	20250307	093900	1165015350	141100	141200	141200	141000	237
584	20250307	093800	1131560150	141100	140800	141200	140700	1183
585	20250307	093700	964914200	140800	140900	140900	140800	38
586	20250307	093600	959563650	140800	140700	140900	140700	86
587	20250307	093500	947462950	140700	140800	140800	140700	79
588	20250307	093400	936340950	140800	140800	140800	140800	38
589	20250307	093300	930990550	140900	140800	140900	140800	68
590	20250307	093200	921414850	140800	140700	140800	140700	261
591	20250307	093100	884686850	140700	140700	140700	140700	45
592	20250307	093000	878355350	140500	140300	140500	140200	220
593	20250307	092900	847486150	140300	140300	140300	140300	39
594	20250307	092800	842014450	140300	140300	140300	140300	0
595	20250307	092700	842014450	140300	140200	140300	140200	13
596	20250307	092600	840191050	140400	140300	140600	140200	174
597	20250307	092500	815781450	140700	140600	140700	140400	182
598	20250307	092400	790195250	140600	140700	140700	140600	63
599	20250307	092300	781336450	140700	140300	140700	140300	298
600	20250307	092200	739485250	140300	140200	140300	140200	7
601	20250307	092100	738503250	140300	140300	140300	140200	30
602	20250307	092000	734294750	140200	140500	140500	140200	22
603	20250307	091900	731207100	140500	140400	140500	140300	375
604	20250307	091800	678586200	140500	140400	140600	140400	134
605	20250307	091700	659765400	140400	140300	140400	140300	196
606	20250307	091600	632265300	140300	140300	140300	140200	23
607	20250307	091500	629038800	140300	140200	140300	140200	133
608	20250307	091400	610381900	140200	140200	140400	140100	222
609	20250307	091300	579267100	140200	140300	140700	140200	769
610	20250307	091200	471272400	140300	140300	140300	140300	1
611	20250307	091100	471132100	140300	140200	140300	140200	84
612	20250307	091000	459348900	140300	140100	140300	140100	260
613	20250307	090900	422914700	140000	140100	140100	140000	217
614	20250307	090800	392513100	140200	140100	140300	140100	83
615	20250307	090700	380879200	140100	140300	140300	140100	102
616	20250307	090600	366579600	140300	140300	140400	140100	482
617	20250307	090500	299030000	140300	140200	140400	140100	351
618	20250307	090400	249828100	140300	140500	140600	140300	24
619	20250307	090300	246458000	140600	140300	140600	140100	861
620	20250307	090200	125719500	140400	140400	140400	140200	17
621	20250307	090100	123332900	140200	140200	140400	140100	84
622	20250307	090000	111551500	140200	141000	141000	140100	792