KissMeData/192080/min/candle-20250314.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250314	204000	1981662400	50000	50000	50000	50000	1279
3	20250314	203900	1981662400	50000	50000	50000	50000	0
4	20250314	203800	1981662400	50000	50000	50000	50000	0
5	20250314	203700	1981662400	50000	50000	50000	50000	0
6	20250314	203600	1981662400	50000	50000	50000	50000	0
7	20250314	203500	1981662400	50000	50000	50000	50000	0
8	20250314	203400	1981662400	50000	50000	50000	50000	0
9	20250314	203300	1981662400	50000	50000	50000	50000	0
10	20250314	203200	1981662400	50000	50000	50000	50000	0
11	20250314	203100	1981662400	50000	50000	50000	50000	0
12	20250314	203000	1981662400	50000	50000	50000	50000	0
13	20250314	202900	1981662400	50000	50000	50000	50000	0
14	20250314	202800	1981662400	50000	50000	50000	50000	0
15	20250314	202700	1981662400	50000	50000	50000	50000	0
16	20250314	202600	1981662400	50000	50000	50000	50000	0
17	20250314	202500	1981662400	50000	50000	50000	50000	0
18	20250314	202400	1981662400	50000	50000	50000	50000	0
19	20250314	202300	1981662400	50000	50000	50000	50000	0
20	20250314	202200	1981662400	50000	50000	50000	50000	0
21	20250314	202100	1981662400	50000	50000	50000	50000	0
22	20250314	202000	1981662400	50000	50000	50000	50000	0
23	20250314	201900	1981662400	50000	50000	50000	50000	0
24	20250314	201800	1981662400	50000	50000	50000	50000	0
25	20250314	201700	1981662400	50000	50000	50000	50000	0
26	20250314	201600	1981662400	50000	50000	50000	50000	0
27	20250314	201500	1981662400	50000	50000	50000	50000	0
28	20250314	201400	1981662400	50000	50000	50000	50000	0
29	20250314	201300	1981662400	50000	50000	50000	50000	0
30	20250314	201200	1981662400	50000	50000	50000	50000	0
31	20250314	201100	1981662400	50000	50000	50000	50000	0
32	20250314	201000	1981662400	50000	50000	50000	50000	1279
33	20250314	200900	1981662400	50000	50000	50000	50000	0
34	20250314	200800	1981662400	50000	50000	50000	50000	0
35	20250314	200700	1981662400	50000	50000	50000	50000	0
36	20250314	200600	1981662400	50000	50000	50000	50000	0
37	20250314	200500	1981662400	50000	50000	50000	50000	0
38	20250314	200400	1981662400	50000	50000	50000	50000	0
39	20250314	200300	1981662400	50000	50000	50000	50000	0
40	20250314	200200	1981662400	50000	50000	50000	50000	0
41	20250314	200100	1981662400	50000	50000	50000	50000	0
42	20250314	200000	1981662400	50000	50000	50000	50000	0
43	20250314	195900	1981662400	50000	50000	50000	50000	0
44	20250314	195800	1981662400	50000	50000	50000	50000	0
45	20250314	195700	1981662400	50000	50000	50000	50000	0
46	20250314	195600	1981662400	50000	50000	50000	50000	0
47	20250314	195500	1981662400	50000	50000	50000	50000	0
48	20250314	195400	1981662400	50000	50000	50000	50000	0
49	20250314	195300	1981662400	50000	50000	50000	50000	0
50	20250314	195200	1981662400	50000	50000	50000	50000	0
51	20250314	195100	1981662400	50000	50000	50000	50000	0
52	20250314	195000	1981662400	50000	50000	50000	50000	0
53	20250314	194900	1981662400	50000	50000	50000	50000	0
54	20250314	194800	1981662400	50000	50000	50000	50000	0
55	20250314	194700	1981662400	50000	50000	50000	50000	0
56	20250314	194600	1981662400	50000	50000	50000	50000	0
57	20250314	194500	1981662400	50000	50000	50000	50000	0
58	20250314	194400	1981662400	50000	50000	50000	50000	0
59	20250314	194300	1981662400	50000	50000	50000	50000	0
60	20250314	194200	1981662400	50000	50000	50000	50000	0
61	20250314	194100	1981662400	50000	50000	50000	50000	0
62	20250314	194000	1981662400	50000	50000	50000	50000	1279
63	20250314	193900	1981662400	50000	50000	50000	50000	0
64	20250314	193800	1981662400	50000	50000	50000	50000	0
65	20250314	193700	1981662400	50000	50000	50000	50000	0
66	20250314	193600	1981662400	50000	50000	50000	50000	0
67	20250314	193500	1981662400	50000	50000	50000	50000	0
68	20250314	193400	1981662400	50000	50000	50000	50000	0
69	20250314	193300	1981662400	50000	50000	50000	50000	0
70	20250314	193200	1981662400	50000	50000	50000	50000	0
71	20250314	193100	1981662400	50000	50000	50000	50000	0
72	20250314	193000	1981662400	50000	50000	50000	50000	0
73	20250314	192900	1981662400	50000	50000	50000	50000	0
74	20250314	192800	1981662400	50000	50000	50000	50000	0
75	20250314	192700	1981662400	50000	50000	50000	50000	0
76	20250314	192600	1981662400	50000	50000	50000	50000	0
77	20250314	192500	1981662400	50000	50000	50000	50000	0
78	20250314	192400	1981662400	50000	50000	50000	50000	0
79	20250314	192300	1981662400	50000	50000	50000	50000	0
80	20250314	192200	1981662400	50000	50000	50000	50000	0
81	20250314	192100	1981662400	50000	50000	50000	50000	0
82	20250314	192000	1981662400	50000	50000	50000	50000	0
83	20250314	191900	1981662400	50000	50000	50000	50000	0
84	20250314	191800	1981662400	50000	50000	50000	50000	0
85	20250314	191700	1981662400	50000	50000	50000	50000	0
86	20250314	191600	1981662400	50000	50000	50000	50000	0
87	20250314	191500	1981662400	50000	50000	50000	50000	0
88	20250314	191400	1981662400	50000	50000	50000	50000	0
89	20250314	191300	1981662400	50000	50000	50000	50000	0
90	20250314	191200	1981662400	50000	50000	50000	50000	0
91	20250314	191100	1981662400	50000	50000	50000	50000	0
92	20250314	191000	1981662400	50000	50000	50000	50000	1279
93	20250314	190900	1981662400	50000	50000	50000	50000	0
94	20250314	190800	1981662400	50000	50000	50000	50000	0
95	20250314	190700	1981662400	50000	50000	50000	50000	0
96	20250314	190600	1981662400	50000	50000	50000	50000	0
97	20250314	190500	1981662400	50000	50000	50000	50000	0
98	20250314	190400	1981662400	50000	50000	50000	50000	0
99	20250314	190300	1981662400	50000	50000	50000	50000	0
100	20250314	190200	1981662400	50000	50000	50000	50000	0
101	20250314	190100	1981662400	50000	50000	50000	50000	0
102	20250314	190000	1981662400	50000	50000	50000	50000	0
103	20250314	185900	1981662400	50000	50000	50000	50000	0
104	20250314	185800	1981662400	50000	50000	50000	50000	0
105	20250314	185700	1981662400	50000	50000	50000	50000	0
106	20250314	185600	1981662400	50000	50000	50000	50000	0
107	20250314	185500	1981662400	50000	50000	50000	50000	0
108	20250314	185400	1981662400	50000	50000	50000	50000	0
109	20250314	185300	1981662400	50000	50000	50000	50000	0
110	20250314	185200	1981662400	50000	50000	50000	50000	0
111	20250314	185100	1981662400	50000	50000	50000	50000	0
112	20250314	185000	1981662400	50000	50000	50000	50000	0
113	20250314	184900	1981662400	50000	50000	50000	50000	0
114	20250314	184800	1981662400	50000	50000	50000	50000	0
115	20250314	184700	1981662400	50000	50000	50000	50000	0
116	20250314	184600	1981662400	50000	50000	50000	50000	0
117	20250314	184500	1981662400	50000	50000	50000	50000	0
118	20250314	184400	1981662400	50000	50000	50000	50000	0
119	20250314	184300	1981662400	50000	50000	50000	50000	0
120	20250314	184200	1981662400	50000	50000	50000	50000	0
121	20250314	184100	1981662400	50000	50000	50000	50000	0
122	20250314	184000	1981662400	50000	50000	50000	50000	1279
123	20250314	183900	1981662400	50000	50000	50000	50000	0
124	20250314	183800	1981662400	50000	50000	50000	50000	0
125	20250314	183700	1981662400	50000	50000	50000	50000	0
126	20250314	183600	1981662400	50000	50000	50000	50000	0
127	20250314	183500	1981662400	50000	50000	50000	50000	0
128	20250314	183400	1981662400	50000	50000	50000	50000	0
129	20250314	183300	1981662400	50000	50000	50000	50000	0
130	20250314	183200	1981662400	50000	50000	50000	50000	0
131	20250314	183100	1981662400	50000	50000	50000	50000	0
132	20250314	183000	1981662400	50000	50000	50000	50000	0
133	20250314	182900	1981662400	50000	50000	50000	50000	0
134	20250314	182800	1981662400	50000	50000	50000	50000	0
135	20250314	182700	1981662400	50000	50000	50000	50000	0
136	20250314	182600	1981662400	50000	50000	50000	50000	0
137	20250314	182500	1981662400	50000	50000	50000	50000	0
138	20250314	182400	1981662400	50000	50000	50000	50000	0
139	20250314	182300	1981662400	50000	50000	50000	50000	0
140	20250314	182200	1981662400	50000	50000	50000	50000	0
141	20250314	182100	1981662400	50000	50000	50000	50000	0
142	20250314	182000	1981662400	50000	50000	50000	50000	0
143	20250314	181900	1981662400	50000	50000	50000	50000	0
144	20250314	181800	1981662400	50000	50000	50000	50000	0
145	20250314	181700	1981662400	50000	50000	50000	50000	0
146	20250314	181600	1981662400	50000	50000	50000	50000	0
147	20250314	181500	1981662400	50000	50000	50000	50000	0
148	20250314	181400	1981662400	50000	50000	50000	50000	0
149	20250314	181300	1981662400	50000	50000	50000	50000	0
150	20250314	181200	1981662400	50000	50000	50000	50000	0
151	20250314	181100	1981662400	50000	50000	50000	50000	0
152	20250314	181000	1981662400	50000	50000	50000	50000	1279
153	20250314	180900	1981662400	50000	50000	50000	50000	0
154	20250314	180800	1981662400	50000	50000	50000	50000	0
155	20250314	180700	1981662400	50000	50000	50000	50000	0
156	20250314	180600	1981662400	50000	50000	50000	50000	0
157	20250314	180500	1981662400	50000	50000	50000	50000	0
158	20250314	180400	1981662400	50000	50000	50000	50000	0
159	20250314	180300	1981662400	50000	50000	50000	50000	0
160	20250314	180200	1981662400	50000	50000	50000	50000	0
161	20250314	180100	1981662400	50000	50000	50000	50000	0
162	20250314	180000	1981662400	50000	50000	50000	50000	0
163	20250314	175900	1981662400	50000	50000	50000	50000	0
164	20250314	175800	1981662400	50000	50000	50000	50000	0
165	20250314	175700	1981662400	50000	50000	50000	50000	0
166	20250314	175600	1981662400	50000	50000	50000	50000	0
167	20250314	175500	1981662400	50000	50000	50000	50000	0
168	20250314	175400	1981662400	50000	50000	50000	50000	0
169	20250314	175300	1981662400	50000	50000	50000	50000	0
170	20250314	175200	1981662400	50000	50000	50000	50000	0
171	20250314	175100	1981662400	50000	50000	50000	50000	0
172	20250314	175000	1981662400	50000	50000	50000	50000	0
173	20250314	174900	1981662400	50000	50000	50000	50000	0
174	20250314	174800	1981662400	50000	50000	50000	50000	0
175	20250314	174700	1981662400	50000	50000	50000	50000	0
176	20250314	174600	1981662400	50000	50000	50000	50000	0
177	20250314	174500	1981662400	50000	50000	50000	50000	0
178	20250314	174400	1981662400	50000	50000	50000	50000	0
179	20250314	174300	1981662400	50000	50000	50000	50000	0
180	20250314	174200	1981662400	50000	50000	50000	50000	0
181	20250314	174100	1981662400	50000	50000	50000	50000	0
182	20250314	174000	1981662400	50000	50000	50000	50000	1279
183	20250314	173900	1981662400	50000	50000	50000	50000	0
184	20250314	173800	1981662400	50000	50000	50000	50000	0
185	20250314	173700	1981662400	50000	50000	50000	50000	0
186	20250314	173600	1981662400	50000	50000	50000	50000	0
187	20250314	173500	1981662400	50000	50000	50000	50000	0
188	20250314	173400	1981662400	50000	50000	50000	50000	0
189	20250314	173300	1981662400	50000	50000	50000	50000	0
190	20250314	173200	1981662400	50000	50000	50000	50000	0
191	20250314	173100	1981662400	50000	50000	50000	50000	0
192	20250314	173000	1981662400	50000	50000	50000	50000	0
193	20250314	172900	1981662400	50000	50000	50000	50000	0
194	20250314	172800	1981662400	50000	50000	50000	50000	0
195	20250314	172700	1981662400	50000	50000	50000	50000	0
196	20250314	172600	1981662400	50000	50000	50000	50000	0
197	20250314	172500	1981662400	50000	50000	50000	50000	0
198	20250314	172400	1981662400	50000	50000	50000	50000	0
199	20250314	172300	1981662400	50000	50000	50000	50000	0
200	20250314	172200	1981662400	50000	50000	50000	50000	0
201	20250314	172100	1981662400	50000	50000	50000	50000	0
202	20250314	172000	1981662400	50000	50000	50000	50000	0
203	20250314	171900	1981662400	50000	50000	50000	50000	0
204	20250314	171800	1981662400	50000	50000	50000	50000	0
205	20250314	171700	1981662400	50000	50000	50000	50000	0
206	20250314	171600	1981662400	50000	50000	50000	50000	0
207	20250314	171500	1981662400	50000	50000	50000	50000	0
208	20250314	171400	1981662400	50000	50000	50000	50000	0
209	20250314	171300	1981662400	50000	50000	50000	50000	0
210	20250314	171200	1981662400	50000	50000	50000	50000	0
211	20250314	171100	1981662400	50000	50000	50000	50000	0
212	20250314	171000	1981662400	50000	50000	50000	50000	1279
213	20250314	170900	1981662400	50000	50000	50000	50000	0
214	20250314	170800	1981662400	50000	50000	50000	50000	0
215	20250314	170700	1981662400	50000	50000	50000	50000	0
216	20250314	170600	1981662400	50000	50000	50000	50000	0
217	20250314	170500	1981662400	50000	50000	50000	50000	0
218	20250314	170400	1981662400	50000	50000	50000	50000	0
219	20250314	170300	1981662400	50000	50000	50000	50000	0
220	20250314	170200	1981662400	50000	50000	50000	50000	0
221	20250314	170100	1981662400	50000	50000	50000	50000	0
222	20250314	170000	1981662400	50000	50000	50000	50000	0
223	20250314	165900	1981662400	50000	50000	50000	50000	0
224	20250314	165800	1981662400	50000	50000	50000	50000	0
225	20250314	165700	1981662400	50000	50000	50000	50000	0
226	20250314	165600	1981662400	50000	50000	50000	50000	0
227	20250314	165500	1981662400	50000	50000	50000	50000	0
228	20250314	165400	1981662400	50000	50000	50000	50000	0
229	20250314	165300	1981662400	50000	50000	50000	50000	0
230	20250314	165200	1981662400	50000	50000	50000	50000	0
231	20250314	165100	1981662400	50000	50000	50000	50000	0
232	20250314	165000	1981662400	50000	50000	50000	50000	0
233	20250314	164900	1981662400	50000	50000	50000	50000	0
234	20250314	164800	1981662400	50000	50000	50000	50000	0
235	20250314	164700	1981662400	50000	50000	50000	50000	0
236	20250314	164600	1981662400	50000	50000	50000	50000	0
237	20250314	164500	1981662400	50000	50000	50000	50000	0
238	20250314	164400	1981662400	50000	50000	50000	50000	0
239	20250314	164300	1981662400	50000	50000	50000	50000	0
240	20250314	164200	1981662400	50000	50000	50000	50000	0
241	20250314	164100	1981662400	50000	50000	50000	50000	0
242	20250314	164000	1981662400	50000	50000	50000	50000	1279
243	20250314	163900	1981662400	50000	50000	50000	50000	0
244	20250314	163800	1981662400	50000	50000	50000	50000	0
245	20250314	163700	1981662400	50000	50000	50000	50000	0
246	20250314	163600	1981662400	50000	50000	50000	50000	0
247	20250314	163500	1981662400	50000	50000	50000	50000	0
248	20250314	163400	1981662400	50000	50000	50000	50000	0
249	20250314	163300	1981662400	50000	50000	50000	50000	0
250	20250314	163200	1981662400	50000	50000	50000	50000	0
251	20250314	163100	1981662400	50000	50000	50000	50000	0
252	20250314	163000	1981662400	50000	50000	50000	50000	0
253	20250314	162900	1981662400	50000	50000	50000	50000	0
254	20250314	162800	1981662400	50000	50000	50000	50000	0
255	20250314	162700	1981662400	50000	50000	50000	50000	0
256	20250314	162600	1981662400	50000	50000	50000	50000	0
257	20250314	162500	1981662400	50000	50000	50000	50000	0
258	20250314	162400	1981662400	50000	50000	50000	50000	0
259	20250314	162300	1981662400	50000	50000	50000	50000	0
260	20250314	162200	1981662400	50000	50000	50000	50000	0
261	20250314	162100	1981662400	50000	50000	50000	50000	0
262	20250314	162000	1981662400	50000	50000	50000	50000	0
263	20250314	161900	1981662400	50000	50000	50000	50000	0
264	20250314	161800	1981662400	50000	50000	50000	50000	0
265	20250314	161700	1981662400	50000	50000	50000	50000	0
266	20250314	161600	1981662400	50000	50000	50000	50000	0
267	20250314	161500	1981662400	50000	50000	50000	50000	0
268	20250314	161400	1981662400	50000	50000	50000	50000	0
269	20250314	161300	1981662400	50000	50000	50000	50000	0
270	20250314	161200	1981662400	50000	50000	50000	50000	0
271	20250314	161100	1981662400	50000	50000	50000	50000	0
272	20250314	161000	1981662400	50000	50000	50000	50000	1279
273	20250314	160900	1981662400	50000	50000	50000	50000	0
274	20250314	160800	1981662400	50000	50000	50000	50000	0
275	20250314	160700	1981662400	50000	50000	50000	50000	0
276	20250314	160600	1981662400	50000	50000	50000	50000	0
277	20250314	160500	1981662400	50000	50000	50000	50000	0
278	20250314	160400	1981662400	50000	50000	50000	50000	0
279	20250314	160300	1981662400	50000	50000	50000	50000	0
280	20250314	160200	1981662400	50000	50000	50000	50000	0
281	20250314	160100	1981662400	50000	50000	50000	50000	0
282	20250314	160000	1981662400	50000	50000	50000	50000	0
283	20250314	155900	1981662400	50000	50000	50000	50000	0
284	20250314	155800	1981662400	50000	50000	50000	50000	0
285	20250314	155700	1981662400	50000	50000	50000	50000	0
286	20250314	155600	1981662400	50000	50000	50000	50000	0
287	20250314	155500	1981662400	50000	50000	50000	50000	0
288	20250314	155400	1981662400	50000	50000	50000	50000	0
289	20250314	155300	1981662400	50000	50000	50000	50000	0
290	20250314	155200	1981662400	50000	50000	50000	50000	0
291	20250314	155100	1981662400	50000	50000	50000	50000	0
292	20250314	155000	1981662400	50000	50000	50000	50000	0
293	20250314	154900	1981662400	50000	50000	50000	50000	0
294	20250314	154800	1981662400	50000	50000	50000	50000	0
295	20250314	154700	1981662400	50000	50000	50000	50000	0
296	20250314	154600	1981662400	50000	50000	50000	50000	0
297	20250314	154500	1981662400	50000	50000	50000	50000	0
298	20250314	154400	1981662400	50000	50000	50000	50000	0
299	20250314	154300	1981662400	50000	50000	50000	50000	0
300	20250314	154200	1981662400	50000	50000	50000	50000	0
301	20250314	154100	1981662400	50000	50000	50000	50000	0
302	20250314	154000	1981662400	50000	50000	50000	50000	1279
303	20250314	153900	1981662400	50000	50000	50000	50000	0
304	20250314	153800	1981662400	50000	50000	50000	50000	0
305	20250314	153700	1981662400	50000	50000	50000	50000	0
306	20250314	153600	1981662400	50000	50000	50000	50000	0
307	20250314	153500	1981662400	50000	50000	50000	50000	0
308	20250314	153400	1981662400	50000	50000	50000	50000	0
309	20250314	153300	1981662400	50000	50000	50000	50000	0
310	20250314	153200	1981662400	50000	50000	50000	50000	0
311	20250314	153100	1981662400	50000	50000	50000	50000	0
312	20250314	153000	1981662400	50000	50000	50000	50000	1279
313	20250314	152900	1917712400	50300	50300	50300	50300	0
314	20250314	152800	1917712400	50300	50300	50300	50300	0
315	20250314	152700	1917712400	50300	50300	50300	50300	0
316	20250314	152600	1917712400	50300	50300	50300	50300	0
317	20250314	152500	1917712400	50300	50300	50300	50300	0
318	20250314	152400	1917712400	50300	50300	50300	50300	0
319	20250314	152300	1917712400	50300	50300	50300	50300	0
320	20250314	152200	1917712400	50300	50300	50300	50300	0
321	20250314	152100	1917712400	50300	50300	50300	50300	0
322	20250314	152000	1917712400	50300	50300	50300	50300	0
323	20250314	151900	1917712400	50300	50200	50300	50100	312
324	20250314	151800	1902040600	50200	50100	50200	50100	67
325	20250314	151700	1898678000	50100	50200	50200	50100	148
326	20250314	151600	1891249100	50200	50200	50200	50100	162
327	20250314	151500	1883117400	50200	50100	50200	50100	20
328	20250314	151400	1882113900	50100	50200	50200	50100	33
329	20250314	151300	1880458900	50200	50200	50200	50200	75
330	20250314	151200	1876693900	50100	50200	50200	50100	290
331	20250314	151100	1862160900	50200	50200	50200	50200	33
332	20250314	151000	1860504300	50200	50150	50200	50150	41
333	20250314	150900	1858446550	50200	50300	50300	50200	57
334	20250314	150800	1855581800	50300	50200	50300	50200	37
335	20250314	150700	1853720900	50200	50200	50300	50200	80
336	20250314	150600	1849704800	50200	50200	50200	50200	17
337	20250314	150500	1848851400	50200	50200	50200	50200	128
338	20250314	150400	1842425800	50200	50300	50300	50200	83
339	20250314	150300	1838257400	50300	50300	50300	50300	32
340	20250314	150200	1836647800	50300	50200	50300	50200	67
341	20250314	150100	1833284200	50200	50200	50200	50200	127
342	20250314	150000	1826908800	50200	50200	50300	50200	131
343	20250314	145900	1820326400	50300	50300	50300	50300	48
344	20250314	145800	1817912000	50300	50300	50300	50300	152
345	20250314	145700	1810266400	50300	50200	50300	50200	85
346	20250314	145600	1805993600	50300	50300	50300	50300	61
347	20250314	145500	1802925300	50300	50200	50300	50200	124
348	20250314	145400	1796690000	50200	50200	50300	50200	140
349	20250314	145300	1789653000	50300	50300	50300	50200	225
350	20250314	145200	1778351600	50300	50400	50400	50200	386
351	20250314	145100	1758968000	50400	50200	50400	50200	101
352	20250314	145000	1753885600	50200	50300	50300	50200	144
353	20250314	144900	1746642600	50300	50300	50300	50300	94
354	20250314	144800	1741914400	50300	50200	50300	50200	16
355	20250314	144700	1741110200	50300	50300	50300	50300	199
356	20250314	144600	1731100500	50300	50300	50300	50200	97
357	20250314	144500	1726222200	50300	50300	50300	50200	98
358	20250314	144400	1721293400	50300	50400	50400	50300	123
359	20250314	144300	1715104900	50400	50300	50400	50200	69
360	20250314	144200	1711630500	50300	50300	50400	50200	99
361	20250314	144100	1706650400	50300	50300	50400	50300	126
362	20250314	144000	1700306400	50300	50400	50400	50300	91
363	20250314	143900	1695724100	50300	50300	50400	50300	106
364	20250314	143800	1690391000	50300	50300	50400	50300	119
365	20250314	143700	1684403800	50300	50300	50300	50300	61
366	20250314	143600	1681335500	50400	50400	50400	50200	88
367	20250314	143500	1676904600	50400	50300	50400	50300	137
368	20250314	143400	1670011700	50300	50300	50300	50300	88
369	20250314	143300	1665585300	50300	50300	50300	50200	96
370	20250314	143200	1660757100	50300	50300	50300	50300	126
371	20250314	143100	1654419300	50200	50300	50300	50200	89
372	20250314	143000	1649942700	50300	50200	50300	50200	127
373	20250314	142900	1643558100	50200	50300	50300	50200	108
374	20250314	142800	1638126700	50300	50300	50300	50300	113
375	20250314	142700	1632442800	50400	50300	50400	50200	116
376	20250314	142600	1626603100	50300	50200	50300	50200	35
377	20250314	142500	1624842900	50200	50300	50300	50200	51
378	20250314	142400	1622278300	50300	50300	50300	50200	147
379	20250314	142300	1614884800	50300	50300	50300	50300	62
380	20250314	142200	1611766200	50300	50300	50300	50300	81
381	20250314	142100	1607691900	50300	50300	50400	50200	136
382	20250314	142000	1600851600	50300	50300	50300	50300	67
383	20250314	141900	1597481500	50300	50300	50300	50300	96
384	20250314	141800	1592652700	50200	50300	50300	50200	70
385	20250314	141700	1589132300	50300	50300	50300	50300	95
386	20250314	141600	1584353800	50300	50300	50300	50300	87
387	20250314	141500	1579977700	50300	50300	50300	50100	82
388	20250314	141400	1575856300	50300	50300	50300	50300	51
389	20250314	141300	1573291000	50300	50300	50300	50200	116
390	20250314	141200	1567456500	50300	50300	50300	50200	135
391	20250314	141100	1560666600	50300	50300	50300	50300	68
392	20250314	141000	1557246200	50400	50400	50400	50200	27
393	20250314	140900	1555886600	50300	50300	50300	50200	134
394	20250314	140800	1549147000	50200	50300	50300	50200	179
395	20250314	140700	1540144500	50400	50400	50400	50400	49
396	20250314	140600	1537674900	50300	50400	50400	50300	22
397	20250314	140500	1536566700	50300	50300	50300	50300	42
398	20250314	140400	1534454100	50300	50300	50400	50300	161
399	20250314	140300	1526349400	50300	50300	50400	50300	60
400	20250314	140200	1523329100	50300	50300	50300	50300	67
401	20250314	140100	1519959000	50300	50200	50400	50200	140
402	20250314	140000	1512914400	50300	50400	50400	50200	98
403	20250314	135900	1507985500	50400	50400	50400	50300	76
404	20250314	135800	1504161100	50400	50300	50400	50300	153
405	20250314	135700	1496454600	50300	50400	50400	50300	54
406	20250314	135600	1493736800	50400	50200	50400	50200	73
407	20250314	135500	1490064600	50300	50300	50300	50300	204
408	20250314	135400	1479803400	50300	50400	50400	50300	171
409	20250314	135300	1471199600	50400	50300	50400	50300	34
410	20250314	135200	1469486100	50400	50300	50400	50300	81
411	20250314	135100	1465404700	50300	50400	50400	50300	88
412	20250314	135000	1460974800	50300	50300	50300	50300	141
413	20250314	134900	1453882500	50300	50300	50300	50300	117
414	20250314	134800	1447997400	50300	50300	50300	50200	64
415	20250314	134700	1444778800	50300	50300	50300	50200	154
416	20250314	134600	1437035000	50300	50300	50300	50300	110
417	20250314	134500	1431502000	50200	50300	50300	50200	134
418	20250314	134400	1424762400	50300	50300	50300	50200	145
419	20250314	134300	1417470200	50200	50200	50300	50200	242
420	20250314	134200	1405316200	50300	50200	50300	50200	73
421	20250314	134100	1401646500	50300	50200	50300	50200	59
422	20250314	134000	1398683600	50200	50200	50300	50100	52
423	20250314	133900	1396071600	50200	50300	50300	50200	71
424	20250314	133800	1392503700	50200	50300	50300	50200	67
425	20250314	133700	1389139100	50300	50300	50300	50100	69
426	20250314	133600	1385675300	50100	50300	50300	50100	62
427	20250314	133500	1382563000	50100	50300	50300	50100	130
428	20250314	133400	1376031000	50200	50200	50300	50200	24
429	20250314	133300	1374825100	50300	50200	50300	50200	83
430	20250314	133200	1370656500	50200	50200	50300	50200	72
431	20250314	133100	1367038600	50300	50300	50300	50200	53
432	20250314	133000	1364374000	50300	50300	50300	50300	32
433	20250314	132900	1362764400	50300	50300	50300	50300	89
434	20250314	132800	1358287700	50300	50200	50300	50200	50
435	20250314	132700	1355773300	50300	50300	50300	50300	39
436	20250314	132600	1353811600	50300	50300	50300	50300	71
437	20250314	132500	1350240300	50300	50300	50300	50200	90
438	20250314	132400	1345713900	50300	50300	50300	50300	28
439	20250314	132300	1344305500	50300	50300	50300	50200	103
440	20250314	132200	1339125600	50300	50300	50300	50200	36
441	20250314	132100	1337315400	50300	50300	50300	50300	98
442	20250314	132000	1332386000	50300	50200	50300	50200	32
443	20250314	131900	1330776500	50300	50300	50300	50200	49
444	20250314	131800	1328312400	50300	50300	50300	50300	120
445	20250314	131700	1322276400	50300	50300	50300	50300	60
446	20250314	131600	1319258400	50300	50300	50300	50200	55
447	20250314	131500	1316493500	50300	50300	50300	50300	110
448	20250314	131400	1310960500	50300	50300	50300	50200	47
449	20250314	131300	1308597300	50300	50300	50300	50200	62
450	20250314	131200	1305479300	50200	50300	50300	50200	102
451	20250314	131100	1300349700	50300	50300	50300	50300	37
452	20250314	131000	1298488600	50300	50300	50300	50100	156
453	20250314	130900	1290653200	50300	50300	50300	50200	82
454	20250314	130800	1286528700	50300	50300	50300	50200	93
455	20250314	130700	1281852800	50300	50200	50300	50200	35
456	20250314	130600	1280092900	50300	50300	50300	50300	118
457	20250314	130500	1274157500	50300	50300	50300	50300	29
458	20250314	130400	1272698800	50300	50300	50300	50200	79
459	20250314	130300	1268726500	50300	50300	50300	50200	81
460	20250314	130200	1264652300	50300	50300	50300	50300	68
461	20250314	130100	1261231900	50300	50300	50300	50200	88
462	20250314	130000	1256806100	50300	50300	50400	50300	98
463	20250314	125900	1251876600	50200	50300	50300	50200	1026
464	20250314	125800	1200367800	50300	50300	50400	50200	72
465	20250314	125700	1196746200	50300	50300	50400	50300	65
466	20250314	125600	1193476600	50300	50300	50300	50300	37
467	20250314	125500	1191615500	50300	50300	50300	50200	104
468	20250314	125400	1186384900	50300	50300	50300	50300	30
469	20250314	125300	1184875900	50300	50400	50400	50300	119
470	20250314	125200	1178890100	50300	50400	50400	50300	31
471	20250314	125100	1177328300	50400	50300	50400	50300	52
472	20250314	125000	1174712100	50400	50300	50400	50300	51
473	20250314	124900	1172146100	50300	50300	50300	50200	86
474	20250314	124800	1167820900	50300	50300	50300	50300	33
475	20250314	124700	1166161000	50300	50200	50300	50200	50
476	20250314	124600	1163646100	50300	50300	50400	50300	127
477	20250314	124500	1157253100	50300	50300	50300	50300	35
478	20250314	124400	1155492600	50200	50400	50400	50200	53
479	20250314	124300	1152824600	50300	50300	50400	50200	129
480	20250314	124200	1146335800	50300	50300	50300	50300	36
481	20250314	124100	1144525000	50200	50300	50300	50200	35
482	20250314	124000	1142765000	50300	50300	50400	50200	129
483	20250314	123900	1136276300	50300	50300	50400	50300	63
484	20250314	123800	1133107300	50300	50300	50300	50300	43
485	20250314	123700	1130944400	50300	50300	50300	50200	289
486	20250314	123600	1116408300	50300	50300	50300	50300	69
487	20250314	123500	1112937600	50300	50300	50300	50300	85
488	20250314	123400	1108662100	50200	50300	50300	50200	53
489	20250314	123300	1105996800	50300	50300	50300	50300	32
490	20250314	123200	1104387200	50200	50300	50300	50200	124
491	20250314	123100	1098154900	50200	50300	50300	50200	71
492	20250314	123000	1094586900	50300	50300	50300	50200	41
493	20250314	122900	1092524800	50300	50300	50400	50200	135
494	20250314	122800	1085736100	50200	50300	50300	50200	47
495	20250314	122700	1083372600	50300	50300	50300	50300	51
496	20250314	122600	1080807300	50300	50300	50300	50300	101
497	20250314	122500	1075727000	50300	50300	50300	50200	70
498	20250314	122400	1072207500	50300	50300	50300	50300	47
499	20250314	122300	1069843400	50300	50300	50300	50200	93
500	20250314	122200	1065166100	50300	50300	50300	50300	64
501	20250314	122100	1061946900	50300	50300	50300	50300	62
502	20250314	122000	1058828300	50300	50200	50300	50200	93
503	20250314	121900	1054151000	50200	50300	50300	50200	57
504	20250314	121800	1051285900	50300	50200	50300	50200	99
505	20250314	121700	1046306400	50300	50300	50300	50200	96
506	20250314	121600	1041478200	50300	50300	50300	50300	37
507	20250314	121500	1039617100	50300	50300	50300	50300	46
508	20250314	121400	1037303300	50300	50200	50300	50200	183
509	20250314	121300	1028110100	50300	50300	50300	50200	48
510	20250314	121200	1025695800	50300	50300	50300	50300	77
511	20250314	121100	1021822700	50300	50300	50300	50200	52
512	20250314	121000	1019207700	50300	50300	50300	50300	40
513	20250314	120900	1017195700	50300	50300	50300	50300	87
514	20250314	120800	1012819600	50300	50300	50300	50200	45
515	20250314	120700	1010556700	50300	50300	50300	50300	91
516	20250314	120600	1005979400	50300	50300	50300	50300	83
517	20250314	120500	1001804500	50200	50300	50300	50200	36
518	20250314	120400	999994300	50200	50300	50300	50200	72
519	20250314	120300	996373900	50300	50300	50300	50300	120
520	20250314	120200	990337900	50300	50300	50300	50200	42
521	20250314	120100	988225900	50300	50300	50300	50300	75
522	20250314	120000	984453400	50300	50300	50300	50300	101
523	20250314	115900	979373100	50300	50300	50300	50300	73
524	20250314	115800	975701200	50400	50300	50400	50300	43
525	20250314	115700	973537600	50400	50300	50400	50300	146
526	20250314	115600	966188100	50300	50300	50300	50300	56
527	20250314	115500	963371300	50400	50300	50400	50300	7
528	20250314	115400	963018600	50400	50300	50400	50300	119
529	20250314	115300	957028000	50200	50300	50300	50200	16
530	20250314	115200	956223800	50300	50300	50300	50300	74
531	20250314	115100	952501600	50300	50300	50300	50300	79
532	20250314	115000	948527900	50300	50300	50300	50200	81
533	20250314	114900	944454200	50300	50300	50300	50300	109
534	20250314	114800	938971500	50300	50300	50300	50300	59
535	20250314	114700	936003800	50400	50300	50400	50300	54
536	20250314	114600	933286900	50300	50300	50300	50300	114
537	20250314	114500	927552700	50300	50300	50300	50300	75
538	20250314	114400	923780200	50300	50300	50400	50300	36
539	20250314	114300	921969300	50300	50300	50300	50300	279
540	20250314	114200	907935600	50300	50300	50400	50300	53
541	20250314	114100	905266500	50300	50300	50300	50200	270
542	20250314	114000	891686100	50300	50300	50300	50200	88
543	20250314	113900	887259800	50300	50300	50300	50300	61
544	20250314	113800	884191500	50300	50300	50300	50200	95
545	20250314	113700	879413600	50300	50300	50300	50200	139
546	20250314	113600	872427600	50300	50300	50300	50300	43
547	20250314	113500	870264700	50300	50300	50300	50100	92
548	20250314	113400	865640500	50300	50300	50300	50300	91
549	20250314	113300	861063200	50300	50300	50300	50200	44
550	20250314	113200	858852400	50100	50200	50300	50100	105
551	20250314	113100	853581600	50200	50200	50200	50200	76
552	20250314	113000	849766400	50100	50200	50200	50100	43
553	20250314	112900	847611100	50100	50100	50200	50000	76
554	20250314	112800	843806100	50100	50100	50200	50100	117
555	20250314	112700	837940800	50100	50100	50100	50100	41
556	20250314	112600	835886700	50000	50100	50100	50000	45
557	20250314	112500	833632800	50100	50100	50100	50000	92
558	20250314	112400	829025800	50100	50000	50100	50000	47
559	20250314	112300	826672950	50000	50000	50100	50000	68
560	20250314	112200	823271250	49900	49950	50000	49900	45
561	20250314	112100	821023250	50000	49950	50000	49900	495
562	20250314	112000	796310400	50000	49950	50000	49950	214
563	20250314	111900	785618200	50000	50000	50000	50000	26
564	20250314	111800	784318200	50000	50000	50000	50000	63
565	20250314	111700	781168200	49950	50100	50100	49950	74
566	20250314	111600	777462900	50100	50100	50100	50100	25
567	20250314	111500	776210400	50100	50000	50100	50000	60
568	20250314	111400	773209300	50000	50100	50200	50000	127
569	20250314	111300	766842200	50200	50200	50200	50200	10
570	20250314	111200	766340200	50200	50100	50200	50100	35
571	20250314	111100	764586600	50000	50200	50200	50000	96
572	20250314	111000	759772700	50200	50200	50200	50100	33
573	20250314	110900	758116200	50100	50200	50200	50100	23
574	20250314	110800	756963200	50100	50100	50200	50100	60
575	20250314	110700	753952300	50100	50000	50100	50000	2
576	20250314	110600	753852200	50300	50000	50300	50000	793
577	20250314	110500	714020100	50000	50000	50100	50000	40
578	20250314	110400	712019300	50000	50000	50000	50000	7
579	20250314	110300	711669300	50000	49950	50000	49950	81
580	20250314	110200	707619600	50000	50000	50000	50000	8
581	20250314	110100	707219600	50000	50000	50000	50000	56
582	20250314	110000	704419600	50100	49950	50100	49950	34
583	20250314	105900	702719200	50000	50100	50100	50000	55
584	20250314	105800	699968600	50100	50100	50100	50100	0
585	20250314	105700	699968600	50100	50000	50100	50000	85
586	20250314	105600	695712800	50000	50100	50100	50000	59
587	20250314	105500	692762200	50100	50100	50100	50100	2
588	20250314	105400	692662000	50100	50100	50100	49950	127
589	20250314	105300	686309100	50100	50100	50100	50100	25
590	20250314	105200	685056600	50100	50100	50100	50100	7
591	20250314	105100	684705900	50100	49950	50100	49950	105
592	20250314	105000	679453800	50100	50100	50100	50100	118
593	20250314	104900	673542000	50200	50300	50300	50200	91
594	20250314	104800	668973500	50300	50300	50300	50200	61
595	20250314	104700	665905800	50200	50200	50200	50200	4
596	20250314	104600	665705000	50300	50200	50300	50200	311
597	20250314	104500	650079400	50200	50100	50200	50100	55
598	20250314	104400	647319000	50200	50100	50200	50100	19
599	20250314	104300	646366500	50100	50200	50200	50100	11
600	20250314	104200	645814700	50200	50100	50200	50100	56
601	20250314	104100	643004100	50200	50200	50200	50200	9
602	20250314	104000	642552300	50100	50100	50100	50100	31
603	20250314	103900	640999200	50000	50100	50100	50000	96
604	20250314	103800	636196600	50100	50100	50100	50100	8
605	20250314	103700	635795800	49900	49900	49900	49900	0
606	20250314	103600	635795800	49900	49950	49950	49900	23
607	20250314	103500	634647250	49950	50000	50100	49950	1224
608	20250314	103400	573478350	50100	50200	50200	50100	661
609	20250314	103300	540345650	50300	50200	50300	50200	73
610	20250314	103200	536674350	50300	50300	50300	50300	7
611	20250314	103100	536322250	50200	50200	50200	50200	121
612	20250314	103000	530248050	50100	50200	50200	50100	42
613	20250314	102900	528142850	50200	50200	50200	50200	1
614	20250314	102800	528092650	50100	50200	50200	50100	382
615	20250314	102700	508946250	50200	50300	50300	50200	39
616	20250314	102600	506987750	50200	50200	50200	50200	33
617	20250314	102500	505331150	50300	50100	50300	50100	73
618	20250314	102400	501662550	50300	50200	50300	50100	34
619	20250314	102300	499956150	50200	50200	50200	50200	36
620	20250314	102200	498148950	50200	50200	50200	50200	116
621	20250314	102100	492325750	50100	50200	50200	50100	7
622	20250314	102000	491974950	50200	50200	50200	50200	54
623	20250314	101900	489264150	50200	50100	50200	50100	91
624	20250314	101800	484697200	50100	50100	50100	50100	6
625	20250314	101700	484396600	50200	50200	50200	50200	56
626	20250314	101600	481585400	50200	50200	50200	50200	51
627	20250314	101500	479025200	50200	50100	50200	50100	29
628	20250314	101400	477571600	50200	50200	50200	50200	8
629	20250314	101300	477170000	50100	50200	50200	50100	43
630	20250314	101200	475013000	50200	50100	50200	50100	817
631	20250314	101100	434080600	50100	50100	50100	50050	232
632	20250314	101000	422457600	50100	50100	50100	50100	0
633	20250314	100900	422457600	50100	50200	50200	50100	92
634	20250314	100800	417845100	50200	50200	50200	50200	75
635	20250314	100700	414080100	50200	50200	50200	50200	117
636	20250314	100600	408206700	50200	50300	50300	50200	12
637	20250314	100500	407603700	50200	50200	50200	50200	100
638	20250314	100400	402583700	50200	50200	50200	50200	51
639	20250314	100300	400023500	50200	50300	50300	50200	70
640	20250314	100200	396508300	50300	50300	50300	50300	65
641	20250314	100100	393238800	50200	50300	50300	50200	21
642	20250314	100000	392183900	50200	50200	50200	50200	39
643	20250314	095900	390226100	50300	50300	50300	50300	57
644	20250314	095800	387359000	50300	50300	50300	50300	61
645	20250314	095700	384290700	50300	50300	50300	50300	49
646	20250314	095600	381826000	50300	50300	50300	50300	57
647	20250314	095500	378958900	50300	50400	50400	50300	7
648	20250314	095400	378606200	50400	50400	50400	50400	101
649	20250314	095300	373515800	50300	50300	50400	50300	24
650	20250314	095200	372307900	50400	50400	50400	50400	2
651	20250314	095100	372207100	50400	50400	50400	50300	119
652	20250314	095000	366212900	50400	50300	50400	50300	60
653	20250314	094900	363189600	50300	50200	50300	50200	22
654	20250314	094800	362083500	50200	50300	50300	50200	130
655	20250314	094700	355551400	50300	50300	50300	50300	52
656	20250314	094600	352935800	50300	50200	50300	50200	37
657	20250314	094500	351077700	50300	50300	50300	50300	56
658	20250314	094400	348260900	50300	50200	50300	50200	3
659	20250314	094300	348110100	50300	50200	50300	50200	81
660	20250314	094200	344040700	50200	50200	50200	50200	103
661	20250314	094100	338870100	50100	50300	50300	50100	12
662	20250314	094000	338268500	50200	50200	50300	50200	141
663	20250314	093900	331189700	50200	50200	50200	50100	57
664	20250314	093800	328329000	50100	50200	50200	50100	137
665	20250314	093700	321461600	50300	50400	50400	50300	72
666	20250314	093600	317839300	50300	50300	50300	50200	94
667	20250314	093500	313111300	50300	50300	50300	50300	0
668	20250314	093400	313111300	50300	50300	50300	50300	280
669	20250314	093300	299027300	50300	50300	50400	50300	60
670	20250314	093200	296009100	50300	50300	50300	50200	215
671	20250314	093100	285206800	50300	50400	50400	50300	50
672	20250314	093000	282686900	50300	50300	50300	50300	25
673	20250314	092900	281429400	50300	50400	50400	50200	305
674	20250314	092800	266090400	50500	50500	50500	50500	131
675	20250314	092700	259474900	50400	50400	50400	50400	0
676	20250314	092600	259474900	50400	50400	50500	50400	78
677	20250314	092500	255540900	50400	50400	50400	50400	398
678	20250314	092400	235481700	50300	50300	50300	50200	282
679	20250314	092300	221298600	50300	50300	50300	50300	279
680	20250314	092200	207264900	50300	50100	50300	50100	102
681	20250314	092100	202138200	50200	50200	50200	50000	142
682	20250314	092000	195017000	50200	50200	50200	50200	155
683	20250314	091900	187236000	50200	50200	50250	50200	194
684	20250314	091800	177497150	50200	50150	50200	50150	6
685	20250314	091700	177196000	50100	50200	50200	50100	37
686	20250314	091600	175338700	50200	50100	50200	50100	110
687	20250314	091500	169821100	50100	50100	50100	50100	0
688	20250314	091400	169821100	50100	50100	50100	50100	36
689	20250314	091300	168017500	50000	50100	50100	50000	631
690	20250314	091200	136464400	50000	50000	50000	50000	10
691	20250314	091100	135964400	50100	50100	50100	50100	34
692	20250314	091000	134261000	50100	50200	50200	50100	562
693	20250314	090900	106091300	50000	50200	50200	50000	199
694	20250314	090800	96138100	50200	50100	50200	50000	460
695	20250314	090700	73101400	50200	50200	50200	50100	16
696	20250314	090600	72299300	50000	49900	50100	49900	137
697	20250314	090500	65455100	49900	50000	50000	49900	197
698	20250314	090400	55615600	50000	50300	50300	50000	23
699	20250314	090300	54463800	50000	50100	50300	50000	129
700	20250314	090200	47988400	50200	49900	50200	49850	217
701	20250314	090100	37107100	49900	50100	50100	49850	64
702	20250314	090000	33914400	50100	49900	50100	49850	348