KissMeData/120030/min/candle-20250314.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250314	202100	169901800	98000	98000	98000	98000	41
3	20250314	202000	169901800	98000	98000	98000	98000	0
4	20250314	201900	169901800	98000	98000	98000	98000	0
5	20250314	201800	169901800	98000	98000	98000	98000	0
6	20250314	201700	169901800	98000	98000	98000	98000	0
7	20250314	201600	169901800	98000	98000	98000	98000	0
8	20250314	201500	169901800	98000	98000	98000	98000	0
9	20250314	201400	169901800	98000	98000	98000	98000	0
10	20250314	201300	169901800	98000	98000	98000	98000	0
11	20250314	201200	169901800	98000	98000	98000	98000	0
12	20250314	201100	169901800	98000	98000	98000	98000	0
13	20250314	201000	169901800	98000	98000	98000	98000	0
14	20250314	200900	169901800	98000	98000	98000	98000	0
15	20250314	200800	169901800	98000	98000	98000	98000	0
16	20250314	200700	169901800	98000	98000	98000	98000	0
17	20250314	200600	169901800	98000	98000	98000	98000	0
18	20250314	200500	169901800	98000	98000	98000	98000	0
19	20250314	200400	169901800	98000	98000	98000	98000	0
20	20250314	200300	169901800	98000	98000	98000	98000	0
21	20250314	200200	169901800	98000	98000	98000	98000	0
22	20250314	200100	169901800	98000	98000	98000	98000	0
23	20250314	200000	169901800	98000	98000	98000	98000	0
24	20250314	195900	169901800	98000	98000	98000	98000	0
25	20250314	195800	169901800	98000	98000	98000	98000	0
26	20250314	195700	169901800	98000	98000	98000	98000	0
27	20250314	195600	169901800	98000	98000	98000	98000	0
28	20250314	195500	169901800	98000	98000	98000	98000	0
29	20250314	195400	169901800	98000	98000	98000	98000	0
30	20250314	195300	169901800	98000	98000	98000	98000	0
31	20250314	195200	169901800	98000	98000	98000	98000	0
32	20250314	195100	169901800	98000	98000	98000	98000	41
33	20250314	195000	169901800	98000	98000	98000	98000	0
34	20250314	194900	169901800	98000	98000	98000	98000	0
35	20250314	194800	169901800	98000	98000	98000	98000	0
36	20250314	194700	169901800	98000	98000	98000	98000	0
37	20250314	194600	169901800	98000	98000	98000	98000	0
38	20250314	194500	169901800	98000	98000	98000	98000	0
39	20250314	194400	169901800	98000	98000	98000	98000	0
40	20250314	194300	169901800	98000	98000	98000	98000	0
41	20250314	194200	169901800	98000	98000	98000	98000	0
42	20250314	194100	169901800	98000	98000	98000	98000	0
43	20250314	194000	169901800	98000	98000	98000	98000	0
44	20250314	193900	169901800	98000	98000	98000	98000	0
45	20250314	193800	169901800	98000	98000	98000	98000	0
46	20250314	193700	169901800	98000	98000	98000	98000	0
47	20250314	193600	169901800	98000	98000	98000	98000	0
48	20250314	193500	169901800	98000	98000	98000	98000	0
49	20250314	193400	169901800	98000	98000	98000	98000	0
50	20250314	193300	169901800	98000	98000	98000	98000	0
51	20250314	193200	169901800	98000	98000	98000	98000	0
52	20250314	193100	169901800	98000	98000	98000	98000	0
53	20250314	193000	169901800	98000	98000	98000	98000	0
54	20250314	192900	169901800	98000	98000	98000	98000	0
55	20250314	192800	169901800	98000	98000	98000	98000	0
56	20250314	192700	169901800	98000	98000	98000	98000	0
57	20250314	192600	169901800	98000	98000	98000	98000	0
58	20250314	192500	169901800	98000	98000	98000	98000	0
59	20250314	192400	169901800	98000	98000	98000	98000	0
60	20250314	192300	169901800	98000	98000	98000	98000	0
61	20250314	192200	169901800	98000	98000	98000	98000	0
62	20250314	192100	169901800	98000	98000	98000	98000	41
63	20250314	192000	169901800	98000	98000	98000	98000	0
64	20250314	191900	169901800	98000	98000	98000	98000	0
65	20250314	191800	169901800	98000	98000	98000	98000	0
66	20250314	191700	169901800	98000	98000	98000	98000	0
67	20250314	191600	169901800	98000	98000	98000	98000	0
68	20250314	191500	169901800	98000	98000	98000	98000	0
69	20250314	191400	169901800	98000	98000	98000	98000	0
70	20250314	191300	169901800	98000	98000	98000	98000	0
71	20250314	191200	169901800	98000	98000	98000	98000	0
72	20250314	191100	169901800	98000	98000	98000	98000	0
73	20250314	191000	169901800	98000	98000	98000	98000	0
74	20250314	190900	169901800	98000	98000	98000	98000	0
75	20250314	190800	169901800	98000	98000	98000	98000	0
76	20250314	190700	169901800	98000	98000	98000	98000	0
77	20250314	190600	169901800	98000	98000	98000	98000	0
78	20250314	190500	169901800	98000	98000	98000	98000	0
79	20250314	190400	169901800	98000	98000	98000	98000	0
80	20250314	190300	169901800	98000	98000	98000	98000	0
81	20250314	190200	169901800	98000	98000	98000	98000	0
82	20250314	190100	169901800	98000	98000	98000	98000	0
83	20250314	190000	169901800	98000	98000	98000	98000	0
84	20250314	185900	169901800	98000	98000	98000	98000	0
85	20250314	185800	169901800	98000	98000	98000	98000	0
86	20250314	185700	169901800	98000	98000	98000	98000	0
87	20250314	185600	169901800	98000	98000	98000	98000	0
88	20250314	185500	169901800	98000	98000	98000	98000	0
89	20250314	185400	169901800	98000	98000	98000	98000	0
90	20250314	185300	169901800	98000	98000	98000	98000	0
91	20250314	185200	169901800	98000	98000	98000	98000	0
92	20250314	185100	169901800	98000	98000	98000	98000	41
93	20250314	185000	169901800	98000	98000	98000	98000	0
94	20250314	184900	169901800	98000	98000	98000	98000	0
95	20250314	184800	169901800	98000	98000	98000	98000	0
96	20250314	184700	169901800	98000	98000	98000	98000	0
97	20250314	184600	169901800	98000	98000	98000	98000	0
98	20250314	184500	169901800	98000	98000	98000	98000	0
99	20250314	184400	169901800	98000	98000	98000	98000	0
100	20250314	184300	169901800	98000	98000	98000	98000	0
101	20250314	184200	169901800	98000	98000	98000	98000	0
102	20250314	184100	169901800	98000	98000	98000	98000	0
103	20250314	184000	169901800	98000	98000	98000	98000	0
104	20250314	183900	169901800	98000	98000	98000	98000	0
105	20250314	183800	169901800	98000	98000	98000	98000	0
106	20250314	183700	169901800	98000	98000	98000	98000	0
107	20250314	183600	169901800	98000	98000	98000	98000	0
108	20250314	183500	169901800	98000	98000	98000	98000	0
109	20250314	183400	169901800	98000	98000	98000	98000	0
110	20250314	183300	169901800	98000	98000	98000	98000	0
111	20250314	183200	169901800	98000	98000	98000	98000	0
112	20250314	183100	169901800	98000	98000	98000	98000	0
113	20250314	183000	169901800	98000	98000	98000	98000	0
114	20250314	182900	169901800	98000	98000	98000	98000	0
115	20250314	182800	169901800	98000	98000	98000	98000	0
116	20250314	182700	169901800	98000	98000	98000	98000	0
117	20250314	182600	169901800	98000	98000	98000	98000	0
118	20250314	182500	169901800	98000	98000	98000	98000	0
119	20250314	182400	169901800	98000	98000	98000	98000	0
120	20250314	182300	169901800	98000	98000	98000	98000	0
121	20250314	182200	169901800	98000	98000	98000	98000	0
122	20250314	182100	169901800	98000	98000	98000	98000	41
123	20250314	182000	169901800	98000	98000	98000	98000	0
124	20250314	181900	169901800	98000	98000	98000	98000	0
125	20250314	181800	169901800	98000	98000	98000	98000	0
126	20250314	181700	169901800	98000	98000	98000	98000	0
127	20250314	181600	169901800	98000	98000	98000	98000	0
128	20250314	181500	169901800	98000	98000	98000	98000	0
129	20250314	181400	169901800	98000	98000	98000	98000	0
130	20250314	181300	169901800	98000	98000	98000	98000	0
131	20250314	181200	169901800	98000	98000	98000	98000	0
132	20250314	181100	169901800	98000	98000	98000	98000	0
133	20250314	181000	169901800	98000	98000	98000	98000	0
134	20250314	180900	169901800	98000	98000	98000	98000	0
135	20250314	180800	169901800	98000	98000	98000	98000	0
136	20250314	180700	169901800	98000	98000	98000	98000	0
137	20250314	180600	169901800	98000	98000	98000	98000	0
138	20250314	180500	169901800	98000	98000	98000	98000	0
139	20250314	180400	169901800	98000	98000	98000	98000	0
140	20250314	180300	169901800	98000	98000	98000	98000	0
141	20250314	180200	169901800	98000	98000	98000	98000	0
142	20250314	180100	169901800	98000	98000	98000	98000	0
143	20250314	180000	169901800	98000	98000	98000	98000	0
144	20250314	175900	169901800	98000	98000	98000	98000	0
145	20250314	175800	169901800	98000	98000	98000	98000	0
146	20250314	175700	169901800	98000	98000	98000	98000	0
147	20250314	175600	169901800	98000	98000	98000	98000	0
148	20250314	175500	169901800	98000	98000	98000	98000	0
149	20250314	175400	169901800	98000	98000	98000	98000	0
150	20250314	175300	169901800	98000	98000	98000	98000	0
151	20250314	175200	169901800	98000	98000	98000	98000	0
152	20250314	175100	169901800	98000	98000	98000	98000	41
153	20250314	175000	169901800	98000	98000	98000	98000	0
154	20250314	174900	169901800	98000	98000	98000	98000	0
155	20250314	174800	169901800	98000	98000	98000	98000	0
156	20250314	174700	169901800	98000	98000	98000	98000	0
157	20250314	174600	169901800	98000	98000	98000	98000	0
158	20250314	174500	169901800	98000	98000	98000	98000	0
159	20250314	174400	169901800	98000	98000	98000	98000	0
160	20250314	174300	169901800	98000	98000	98000	98000	0
161	20250314	174200	169901800	98000	98000	98000	98000	0
162	20250314	174100	169901800	98000	98000	98000	98000	0
163	20250314	174000	169901800	98000	98000	98000	98000	0
164	20250314	173900	169901800	98000	98000	98000	98000	0
165	20250314	173800	169901800	98000	98000	98000	98000	0
166	20250314	173700	169901800	98000	98000	98000	98000	0
167	20250314	173600	169901800	98000	98000	98000	98000	0
168	20250314	173500	169901800	98000	98000	98000	98000	0
169	20250314	173400	169901800	98000	98000	98000	98000	0
170	20250314	173300	169901800	98000	98000	98000	98000	0
171	20250314	173200	169901800	98000	98000	98000	98000	0
172	20250314	173100	169901800	98000	98000	98000	98000	0
173	20250314	173000	169901800	98000	98000	98000	98000	0
174	20250314	172900	169901800	98000	98000	98000	98000	0
175	20250314	172800	169901800	98000	98000	98000	98000	0
176	20250314	172700	169901800	98000	98000	98000	98000	0
177	20250314	172600	169901800	98000	98000	98000	98000	0
178	20250314	172500	169901800	98000	98000	98000	98000	0
179	20250314	172400	169901800	98000	98000	98000	98000	0
180	20250314	172300	169901800	98000	98000	98000	98000	0
181	20250314	172200	169901800	98000	98000	98000	98000	0
182	20250314	172100	169901800	98000	98000	98000	98000	41
183	20250314	172000	169901800	98000	98000	98000	98000	0
184	20250314	171900	169901800	98000	98000	98000	98000	0
185	20250314	171800	169901800	98000	98000	98000	98000	0
186	20250314	171700	169901800	98000	98000	98000	98000	0
187	20250314	171600	169901800	98000	98000	98000	98000	0
188	20250314	171500	169901800	98000	98000	98000	98000	0
189	20250314	171400	169901800	98000	98000	98000	98000	0
190	20250314	171300	169901800	98000	98000	98000	98000	0
191	20250314	171200	169901800	98000	98000	98000	98000	0
192	20250314	171100	169901800	98000	98000	98000	98000	0
193	20250314	171000	169901800	98000	98000	98000	98000	0
194	20250314	170900	169901800	98000	98000	98000	98000	0
195	20250314	170800	169901800	98000	98000	98000	98000	0
196	20250314	170700	169901800	98000	98000	98000	98000	0
197	20250314	170600	169901800	98000	98000	98000	98000	0
198	20250314	170500	169901800	98000	98000	98000	98000	0
199	20250314	170400	169901800	98000	98000	98000	98000	0
200	20250314	170300	169901800	98000	98000	98000	98000	0
201	20250314	170200	169901800	98000	98000	98000	98000	0
202	20250314	170100	169901800	98000	98000	98000	98000	0
203	20250314	170000	169901800	98000	98000	98000	98000	0
204	20250314	165900	169901800	98000	98000	98000	98000	0
205	20250314	165800	169901800	98000	98000	98000	98000	0
206	20250314	165700	169901800	98000	98000	98000	98000	0
207	20250314	165600	169901800	98000	98000	98000	98000	0
208	20250314	165500	169901800	98000	98000	98000	98000	0
209	20250314	165400	169901800	98000	98000	98000	98000	0
210	20250314	165300	169901800	98000	98000	98000	98000	0
211	20250314	165200	169901800	98000	98000	98000	98000	0
212	20250314	165100	169901800	98000	98000	98000	98000	41
213	20250314	165000	169901800	98000	98000	98000	98000	0
214	20250314	164900	169901800	98000	98000	98000	98000	0
215	20250314	164800	169901800	98000	98000	98000	98000	0
216	20250314	164700	169901800	98000	98000	98000	98000	0
217	20250314	164600	169901800	98000	98000	98000	98000	0
218	20250314	164500	169901800	98000	98000	98000	98000	0
219	20250314	164400	169901800	98000	98000	98000	98000	0
220	20250314	164300	169901800	98000	98000	98000	98000	0
221	20250314	164200	169901800	98000	98000	98000	98000	0
222	20250314	164100	169901800	98000	98000	98000	98000	0
223	20250314	164000	169901800	98000	98000	98000	98000	0
224	20250314	163900	169901800	98000	98000	98000	98000	0
225	20250314	163800	169901800	98000	98000	98000	98000	0
226	20250314	163700	169901800	98000	98000	98000	98000	0
227	20250314	163600	169901800	98000	98000	98000	98000	0
228	20250314	163500	169901800	98000	98000	98000	98000	0
229	20250314	163400	169901800	98000	98000	98000	98000	0
230	20250314	163300	169901800	98000	98000	98000	98000	0
231	20250314	163200	169901800	98000	98000	98000	98000	0
232	20250314	163100	169901800	98000	98000	98000	98000	0
233	20250314	163000	169901800	98000	98000	98000	98000	0
234	20250314	162900	169901800	98000	98000	98000	98000	0
235	20250314	162800	169901800	98000	98000	98000	98000	0
236	20250314	162700	169901800	98000	98000	98000	98000	0
237	20250314	162600	169901800	98000	98000	98000	98000	0
238	20250314	162500	169901800	98000	98000	98000	98000	0
239	20250314	162400	169901800	98000	98000	98000	98000	0
240	20250314	162300	169901800	98000	98000	98000	98000	0
241	20250314	162200	169901800	98000	98000	98000	98000	0
242	20250314	162100	169901800	98000	98000	98000	98000	41
243	20250314	162000	169901800	98000	98000	98000	98000	0
244	20250314	161900	169901800	98000	98000	98000	98000	0
245	20250314	161800	169901800	98000	98000	98000	98000	0
246	20250314	161700	169901800	98000	98000	98000	98000	0
247	20250314	161600	169901800	98000	98000	98000	98000	0
248	20250314	161500	169901800	98000	98000	98000	98000	0
249	20250314	161400	169901800	98000	98000	98000	98000	0
250	20250314	161300	169901800	98000	98000	98000	98000	0
251	20250314	161200	169901800	98000	98000	98000	98000	0
252	20250314	161100	169901800	98000	98000	98000	98000	0
253	20250314	161000	169901800	98000	98000	98000	98000	0
254	20250314	160900	169901800	98000	98000	98000	98000	0
255	20250314	160800	169901800	98000	98000	98000	98000	0
256	20250314	160700	169901800	98000	98000	98000	98000	0
257	20250314	160600	169901800	98000	98000	98000	98000	0
258	20250314	160500	169901800	98000	98000	98000	98000	0
259	20250314	160400	169901800	98000	98000	98000	98000	0
260	20250314	160300	169901800	98000	98000	98000	98000	0
261	20250314	160200	169901800	98000	98000	98000	98000	0
262	20250314	160100	169901800	98000	98000	98000	98000	0
263	20250314	160000	169901800	98000	98000	98000	98000	0
264	20250314	155900	169901800	98000	98000	98000	98000	0
265	20250314	155800	169901800	98000	98000	98000	98000	0
266	20250314	155700	169901800	98000	98000	98000	98000	0
267	20250314	155600	169901800	98000	98000	98000	98000	0
268	20250314	155500	169901800	98000	98000	98000	98000	0
269	20250314	155400	169901800	98000	98000	98000	98000	0
270	20250314	155300	169901800	98000	98000	98000	98000	0
271	20250314	155200	169901800	98000	98000	98000	98000	0
272	20250314	155100	169901800	98000	98000	98000	98000	41
273	20250314	155000	169901800	98000	98000	98000	98000	0
274	20250314	154900	169901800	98000	98000	98000	98000	0
275	20250314	154800	169901800	98000	98000	98000	98000	0
276	20250314	154700	169901800	98000	98000	98000	98000	0
277	20250314	154600	169901800	98000	98000	98000	98000	0
278	20250314	154500	169901800	98000	98000	98000	98000	0
279	20250314	154400	169901800	98000	98000	98000	98000	0
280	20250314	154300	169901800	98000	98000	98000	98000	0
281	20250314	154200	169901800	98000	98000	98000	98000	0
282	20250314	154100	169901800	98000	98000	98000	98000	0
283	20250314	154000	169901800	98000	98000	98000	98000	0
284	20250314	153900	169901800	98000	98000	98000	98000	0
285	20250314	153800	169901800	98000	98000	98000	98000	0
286	20250314	153700	169901800	98000	98000	98000	98000	0
287	20250314	153600	169901800	98000	98000	98000	98000	0
288	20250314	153500	169901800	98000	98000	98000	98000	0
289	20250314	153400	169901800	98000	98000	98000	98000	0
290	20250314	153300	169901800	98000	98000	98000	98000	0
291	20250314	153200	169901800	98000	98000	98000	98000	0
292	20250314	153100	169901800	98000	98000	98000	98000	0
293	20250314	153000	169901800	98000	98000	98000	98000	41
294	20250314	152900	165883800	98000	98000	98000	98000	0
295	20250314	152800	165883800	98000	98000	98000	98000	0
296	20250314	152700	165883800	98000	98000	98000	98000	0
297	20250314	152600	165883800	98000	98000	98000	98000	0
298	20250314	152500	165883800	98000	98000	98000	98000	0
299	20250314	152400	165883800	98000	98000	98000	98000	0
300	20250314	152300	165883800	98000	98000	98000	98000	0
301	20250314	152200	165883800	98000	98000	98000	98000	0
302	20250314	152100	165883800	98000	98000	98000	98000	0
303	20250314	152000	165883800	98000	98000	98000	98000	0
304	20250314	151900	165883800	98000	98100	98100	98000	15
305	20250314	151800	164413300	98200	98200	98200	98200	0
306	20250314	151700	164413300	98200	98200	98200	98200	1
307	20250314	151600	164315100	98200	98200	98200	98200	0
308	20250314	151500	164315100	98200	98200	98200	98200	11
309	20250314	151400	163234900	98200	98200	98200	98200	0
310	20250314	151300	163234900	98200	98200	98200	98200	0
311	20250314	151200	163234900	98200	98200	98200	98200	10
312	20250314	151100	162252900	98200	98200	98200	98200	10
313	20250314	151000	161270900	98200	98200	98200	98200	0
314	20250314	150900	161270900	98200	98200	98200	98200	1
315	20250314	150800	161172700	97900	97900	97900	97900	0
316	20250314	150700	161172700	97900	97900	97900	97900	0
317	20250314	150600	161172700	97900	97900	97900	97900	2
318	20250314	150500	160976900	97900	97900	97900	97900	0
319	20250314	150400	160976900	97900	97900	97900	97900	0
320	20250314	150300	160976900	97900	98000	98100	97900	91
321	20250314	150200	152060700	98100	98100	98100	98100	19
322	20250314	150100	150196800	98100	98100	98100	98100	0
323	20250314	150000	150196800	98100	98100	98100	98100	1
324	20250314	145900	150098700	98200	98200	98200	98200	0
325	20250314	145800	150098700	98200	98200	98200	98200	0
326	20250314	145700	150098700	98200	98200	98200	98200	0
327	20250314	145600	150098700	98200	98200	98200	98200	0
328	20250314	145500	150098700	98200	98200	98200	98200	1
329	20250314	145400	150000500	98200	98200	98200	98200	0
330	20250314	145300	150000500	98200	98200	98200	98200	0
331	20250314	145200	150000500	98200	98200	98200	98200	0
332	20250314	145100	150000500	98200	98200	98200	98200	1
333	20250314	145000	149902300	98100	98100	98100	98100	0
334	20250314	144900	149902300	98100	98100	98100	98100	0
335	20250314	144800	149902300	98100	98100	98100	98100	25
336	20250314	144700	147449800	98200	98200	98200	98200	0
337	20250314	144600	147449800	98200	98200	98200	98200	0
338	20250314	144500	147449800	98200	98200	98200	98200	0
339	20250314	144400	147449800	98200	98200	98200	98200	1
340	20250314	144300	147351600	98200	98200	98200	98200	0
341	20250314	144200	147351600	98200	98200	98200	98200	0
342	20250314	144100	147351600	98200	98200	98200	98200	0
343	20250314	144000	147351600	98200	98200	98200	98200	0
344	20250314	143900	147351600	98200	98200	98200	98200	1
345	20250314	143800	147253400	98200	98200	98200	98200	2
346	20250314	143700	147057000	98200	98200	98200	98200	2
347	20250314	143600	146860600	98200	98300	98300	98200	71
348	20250314	143500	139887300	98300	98300	98300	98300	0
349	20250314	143400	139887300	98300	98300	98300	98300	0
350	20250314	143300	139887300	98300	98300	98300	98300	0
351	20250314	143200	139887300	98300	98300	98300	98300	2
352	20250314	143100	139690700	98300	98300	98300	98300	0
353	20250314	143000	139690700	98300	98300	98300	98300	0
354	20250314	142900	139690700	98300	98300	98300	98300	0
355	20250314	142800	139690700	98300	98300	98300	98300	1
356	20250314	142700	139592400	98500	98500	98500	98500	0
357	20250314	142600	139592400	98500	98500	98500	98500	0
358	20250314	142500	139592400	98500	98500	98500	98500	0
359	20250314	142400	139592400	98500	98500	98500	98500	1
360	20250314	142300	139493900	98400	98400	98400	98400	0
361	20250314	142200	139493900	98400	98400	98400	98400	0
362	20250314	142100	139493900	98400	98400	98400	98400	0
363	20250314	142000	139493900	98400	98400	98400	98400	0
364	20250314	141900	139493900	98400	98400	98400	98400	0
365	20250314	141800	139493900	98400	98400	98400	98400	1
366	20250314	141700	139395500	98400	98400	98400	98400	0
367	20250314	141600	139395500	98400	98400	98400	98400	0
368	20250314	141500	139395500	98400	98400	98400	98400	0
369	20250314	141400	139395500	98400	98400	98400	98400	0
370	20250314	141300	139395500	98400	98400	98400	98400	0
371	20250314	141200	139395500	98400	98400	98400	98400	0
372	20250314	141100	139395500	98400	98400	98400	98400	0
373	20250314	141000	139395500	98400	98400	98400	98400	1
374	20250314	140900	139297100	98300	98300	98300	98300	0
375	20250314	140800	139297100	98300	98300	98300	98300	0
376	20250314	140700	139297100	98300	98300	98300	98300	0
377	20250314	140600	139297100	98300	98300	98300	98300	0
378	20250314	140500	139297100	98300	98300	98300	98300	0
379	20250314	140400	139297100	98300	98300	98300	98300	0
380	20250314	140300	139297100	98300	98300	98300	98300	0
381	20250314	140200	139297100	98300	98300	98300	98300	0
382	20250314	140100	139297100	98300	98300	98300	98300	0
383	20250314	140000	139297100	98300	98300	98300	98300	0
384	20250314	135900	139297100	98300	98300	98300	98300	0
385	20250314	135800	139297100	98300	98300	98300	98300	0
386	20250314	135700	139297100	98300	98300	98300	98300	0
387	20250314	135600	139297100	98300	98300	98300	98300	0
388	20250314	135500	139297100	98300	98300	98300	98300	0
389	20250314	135400	139297100	98300	98300	98300	98300	0
390	20250314	135300	139297100	98300	98300	98300	98300	0
391	20250314	135200	139297100	98300	98300	98300	98300	0
392	20250314	135100	139297100	98300	98300	98300	98300	1
393	20250314	135000	139198800	98300	98300	98300	98300	0
394	20250314	134900	139198800	98300	98300	98300	98300	0
395	20250314	134800	139198800	98300	98300	98300	98300	0
396	20250314	134700	139198800	98300	98300	98300	98300	2
397	20250314	134600	139002200	98300	98300	98300	98300	0
398	20250314	134500	139002200	98300	98300	98300	98300	0
399	20250314	134400	139002200	98300	98300	98300	98300	82
400	20250314	134300	130941600	98200	98500	98500	98200	274
401	20250314	134200	104009800	98500	98500	98500	98500	0
402	20250314	134100	104009800	98500	98500	98500	98500	0
403	20250314	134000	104009800	98500	98500	98500	98500	0
404	20250314	133900	104009800	98500	98600	98600	98500	5
405	20250314	133800	103517200	98600	98600	98600	98600	0
406	20250314	133700	103517200	98600	98600	98600	98600	0
407	20250314	133600	103517200	98600	98600	98600	98600	0
408	20250314	133500	103517200	98600	98600	98600	98600	0
409	20250314	133400	103517200	98600	98600	98600	98600	0
410	20250314	133300	103517200	98600	98600	98600	98600	0
411	20250314	133200	103517200	98600	98600	98600	98600	0
412	20250314	133100	103517200	98600	98600	98600	98600	0
413	20250314	133000	103517200	98600	98600	98600	98600	0
414	20250314	132900	103517200	98600	98600	98600	98600	0
415	20250314	132800	103517200	98600	98600	98600	98600	0
416	20250314	132700	103517200	98600	98600	98600	98600	0
417	20250314	132600	103517200	98600	98600	98600	98600	0
418	20250314	132500	103517200	98600	98600	98600	98600	0
419	20250314	132400	103517200	98600	98600	98600	98600	0
420	20250314	132300	103517200	98600	98600	98600	98600	0
421	20250314	132200	103517200	98600	98600	98600	98600	10
422	20250314	132100	102531200	98600	98600	98600	98600	0
423	20250314	132000	102531200	98600	98600	98600	98600	0
424	20250314	131900	102531200	98600	98600	98600	98600	0
425	20250314	131800	102531200	98600	98600	98600	98600	1
426	20250314	131700	102432600	98700	98700	98700	98700	0
427	20250314	131600	102432600	98700	98700	98700	98700	1
428	20250314	131500	102333900	98700	98700	98700	98700	1
429	20250314	131400	102235200	98700	98700	98700	98700	0
430	20250314	131300	102235200	98700	98700	98700	98700	0
431	20250314	131200	102235200	98700	98700	98700	98700	134
432	20250314	131100	89009400	98700	98700	98700	98700	0
433	20250314	131000	89009400	98700	98700	98700	98700	0
434	20250314	130900	89009400	98700	98700	98700	98700	19
435	20250314	130800	87134100	98700	98700	98700	98700	0
436	20250314	130700	87134100	98700	98700	98700	98700	0
437	20250314	130600	87134100	98700	98700	98700	98700	0
438	20250314	130500	87134100	98700	98700	98700	98700	0
439	20250314	130400	87134100	98700	98700	98700	98700	0
440	20250314	130300	87134100	98700	98700	98700	98700	0
441	20250314	130200	87134100	98700	98700	98700	98700	0
442	20250314	130100	87134100	98700	98700	98700	98700	0
443	20250314	130000	87134100	98700	98700	98700	98700	0
444	20250314	125900	87134100	98700	98700	98700	98700	0
445	20250314	125800	87134100	98700	98700	98700	98700	0
446	20250314	125700	87134100	98700	98700	98700	98700	0
447	20250314	125600	87134100	98700	98700	98700	98700	0
448	20250314	125500	87134100	98700	98700	98700	98700	0
449	20250314	125400	87134100	98700	98700	98700	98700	1
450	20250314	125300	87035400	98600	98600	98600	98600	0
451	20250314	125200	87035400	98600	98600	98600	98600	0
452	20250314	125100	87035400	98600	98600	98600	98600	0
453	20250314	125000	87035400	98600	98600	98600	98600	0
454	20250314	124900	87035400	98600	98600	98600	98600	0
455	20250314	124800	87035400	98600	98600	98600	98600	0
456	20250314	124700	87035400	98600	98600	98600	98600	0
457	20250314	124600	87035400	98600	98600	98600	98600	0
458	20250314	124500	87035400	98600	98600	98600	98600	0
459	20250314	124400	87035400	98600	98600	98600	98600	0
460	20250314	124300	87035400	98600	98600	98600	98600	0
461	20250314	124200	87035400	98600	98600	98600	98600	0
462	20250314	124100	87035400	98600	98700	98700	98600	30
463	20250314	124000	84077100	98600	98600	98600	98600	0
464	20250314	123900	84077100	98600	98600	98600	98600	0
465	20250314	123800	84077100	98600	98600	98600	98600	0
466	20250314	123700	84077100	98600	98600	98600	98600	0
467	20250314	123600	84077100	98600	98600	98600	98600	0
468	20250314	123500	84077100	98600	98600	98600	98600	0
469	20250314	123400	84077100	98600	98600	98600	98600	0
470	20250314	123300	84077100	98600	98600	98600	98600	0
471	20250314	123200	84077100	98600	98600	98600	98600	0
472	20250314	123100	84077100	98600	98600	98600	98600	0
473	20250314	123000	84077100	98600	98600	98600	98600	0
474	20250314	122900	84077100	98600	98600	98600	98600	0
475	20250314	122800	84077100	98600	98600	98600	98600	0
476	20250314	122700	84077100	98600	98600	98600	98600	0
477	20250314	122600	84077100	98600	98600	98600	98600	0
478	20250314	122500	84077100	98600	98600	98600	98600	0
479	20250314	122400	84077100	98600	98600	98600	98600	0
480	20250314	122300	84077100	98600	98600	98600	98600	0
481	20250314	122200	84077100	98600	98600	98600	98600	0
482	20250314	122100	84077100	98600	98600	98600	98600	0
483	20250314	122000	84077100	98600	98600	98600	98600	0
484	20250314	121900	84077100	98600	98600	98600	98600	0
485	20250314	121800	84077100	98600	98600	98600	98600	0
486	20250314	121700	84077100	98600	98600	98600	98600	0
487	20250314	121600	84077100	98600	98600	98600	98600	0
488	20250314	121500	84077100	98600	98600	98600	98600	0
489	20250314	121400	84077100	98600	98600	98600	98600	0
490	20250314	121300	84077100	98600	98600	98600	98600	0
491	20250314	121200	84077100	98600	98600	98600	98600	0
492	20250314	121100	84077100	98600	98600	98600	98600	0
493	20250314	121000	84077100	98600	98600	98600	98600	0
494	20250314	120900	84077100	98600	98600	98600	98600	0
495	20250314	120800	84077100	98600	98600	98600	98600	0
496	20250314	120700	84077100	98600	98600	98600	98600	0
497	20250314	120600	84077100	98600	98600	98600	98600	0
498	20250314	120500	84077100	98600	98600	98600	98600	0
499	20250314	120400	84077100	98600	98600	98600	98600	0
500	20250314	120300	84077100	98600	98600	98600	98600	0
501	20250314	120200	84077100	98600	98600	98600	98500	89
502	20250314	120100	75301800	98700	98700	98700	98700	2
503	20250314	120000	75104400	98700	98700	98700	98700	3
504	20250314	115900	74808300	98700	98700	98700	98700	0
505	20250314	115800	74808300	98700	98700	98700	98700	0
506	20250314	115700	74808300	98700	98700	98700	98700	0
507	20250314	115600	74808300	98700	98700	98700	98700	0
508	20250314	115500	74808300	98700	98700	98700	98700	1
509	20250314	115400	74709600	98700	98700	98700	98700	18
510	20250314	115300	72933000	98800	98800	98800	98800	0
511	20250314	115200	72933000	98800	98800	98800	98800	0
512	20250314	115100	72933000	98800	98800	98800	98800	0
513	20250314	115000	72933000	98800	98800	98800	98800	0
514	20250314	114900	72933000	98800	98800	98800	98800	0
515	20250314	114800	72933000	98800	98800	98800	98800	0
516	20250314	114700	72933000	98800	98800	98800	98800	0
517	20250314	114600	72933000	98800	98800	98800	98800	0
518	20250314	114500	72933000	98800	98800	98800	98800	0
519	20250314	114400	72933000	98800	98800	98800	98800	0
520	20250314	114300	72933000	98800	98800	98800	98800	0
521	20250314	114200	72933000	98800	98800	98800	98800	0
522	20250314	114100	72933000	98800	98800	98800	98800	0
523	20250314	114000	72933000	98800	98800	98800	98800	0
524	20250314	113900	72933000	98800	98800	98800	98800	0
525	20250314	113800	72933000	98800	98800	98800	98800	0
526	20250314	113700	72933000	98800	98800	98800	98800	0
527	20250314	113600	72933000	98800	98800	98800	98800	0
528	20250314	113500	72933000	98800	98800	98800	98800	0
529	20250314	113400	72933000	98800	98800	98800	98800	0
530	20250314	113300	72933000	98800	98800	98800	98800	0
531	20250314	113200	72933000	98800	98800	98800	98800	10
532	20250314	113100	71945000	98800	98800	98800	98800	0
533	20250314	113000	71945000	98800	98800	98800	98800	50
534	20250314	112900	67005000	98800	98800	98800	98800	50
535	20250314	112800	62065000	98800	98800	98800	98800	0
536	20250314	112700	62065000	98800	98800	98800	98800	0
537	20250314	112600	62065000	98800	98800	98800	98800	0
538	20250314	112500	62065000	98800	98800	98800	98800	0
539	20250314	112400	62065000	98800	98800	98800	98800	0
540	20250314	112300	62065000	98800	98800	98800	98800	0
541	20250314	112200	62065000	98800	98800	98800	98800	0
542	20250314	112100	62065000	98800	98800	98800	98800	0
543	20250314	112000	62065000	98800	98800	98800	98800	0
544	20250314	111900	62065000	98800	98800	98800	98800	0
545	20250314	111800	62065000	98800	98800	98800	98800	40
546	20250314	111700	58113000	98800	98800	98800	98800	0
547	20250314	111600	58113000	98800	98800	98800	98800	1
548	20250314	111500	58014200	98800	98800	98800	98800	0
549	20250314	111400	58014200	98800	98800	98800	98800	0
550	20250314	111300	58014200	98800	98800	98800	98800	0
551	20250314	111200	58014200	98800	98800	98800	98800	0
552	20250314	111100	58014200	98800	98800	98800	98800	0
553	20250314	111000	58014200	98800	98800	98800	98800	0
554	20250314	110900	58014200	98800	98800	98800	98800	0
555	20250314	110800	58014200	98800	98800	98800	98800	0
556	20250314	110700	58014200	98800	98800	98800	98800	0
557	20250314	110600	58014200	98800	98800	98800	98800	3
558	20250314	110500	57717800	98800	98800	98800	98800	0
559	20250314	110400	57717800	98800	98800	98800	98800	0
560	20250314	110300	57717800	98800	98800	98800	98800	0
561	20250314	110200	57717800	98800	98800	98800	98800	0
562	20250314	110100	57717800	98800	98800	98800	98800	0
563	20250314	110000	57717800	98800	98800	98800	98800	0
564	20250314	105900	57717800	98800	98800	98800	98800	0
565	20250314	105800	57717800	98800	98800	98800	98800	0
566	20250314	105700	57717800	98800	98800	98800	98800	41
567	20250314	105600	53667000	98800	98800	98800	98800	11
568	20250314	105500	52580200	98500	98500	98500	98500	0
569	20250314	105400	52580200	98500	98500	98500	98500	0
570	20250314	105300	52580200	98500	98500	98500	98500	0
571	20250314	105200	52580200	98500	98500	98500	98500	0
572	20250314	105100	52580200	98500	98500	98500	98500	0
573	20250314	105000	52580200	98500	98600	98600	98500	58
574	20250314	104900	46862300	98600	98600	98600	98600	0
575	20250314	104800	46862300	98600	98600	98600	98600	19
576	20250314	104700	44988900	98600	98600	98600	98600	51
577	20250314	104600	39960300	98600	98600	98600	98600	0
578	20250314	104500	39960300	98600	98600	98600	98600	0
579	20250314	104400	39960300	98600	98600	98600	98600	0
580	20250314	104300	39960300	98600	98600	98600	98600	0
581	20250314	104200	39960300	98600	98600	98600	98600	1
582	20250314	104100	39861700	98600	98900	98900	98600	127
583	20250314	104000	27337600	99000	99000	99000	99000	0
584	20250314	103900	27337600	99000	99000	99000	99000	0
585	20250314	103800	27337600	99000	99000	99000	99000	0
586	20250314	103700	27337600	99000	99000	99000	99000	0
587	20250314	103600	27337600	99000	99000	99000	99000	0
588	20250314	103500	27337600	99000	99000	99000	99000	0
589	20250314	103400	27337600	99000	99000	99000	99000	0
590	20250314	103300	27337600	99000	99000	99000	99000	0
591	20250314	103200	27337600	99000	99000	99000	99000	0
592	20250314	103100	27337600	99000	99000	99000	99000	1
593	20250314	103000	27238600	99000	99000	99000	99000	0
594	20250314	102900	27238600	99000	99000	99000	99000	0
595	20250314	102800	27238600	99000	99000	99000	99000	0
596	20250314	102700	27238600	99000	99000	99000	99000	6
597	20250314	102600	26644600	99000	99000	99000	99000	0
598	20250314	102500	26644600	99000	99000	99000	99000	0
599	20250314	102400	26644600	99000	99000	99000	99000	0
600	20250314	102300	26644600	99000	99000	99000	99000	0
601	20250314	102200	26644600	99000	99000	99000	99000	0
602	20250314	102100	26644600	99000	99000	99000	99000	0
603	20250314	102000	26644600	99000	99000	99000	99000	0
604	20250314	101900	26644600	99000	99000	99000	99000	0
605	20250314	101800	26644600	99000	99000	99000	99000	0
606	20250314	101700	26644600	99000	99000	99000	99000	0
607	20250314	101600	26644600	99000	99000	99000	99000	0
608	20250314	101500	26644600	99000	99000	99000	99000	0
609	20250314	101400	26644600	99000	99000	99000	99000	0
610	20250314	101300	26644600	99000	99000	99000	99000	0
611	20250314	101200	26644600	99000	99000	99000	99000	0
612	20250314	101100	26644600	99000	99000	99000	99000	0
613	20250314	101000	26644600	99000	99000	99000	99000	0
614	20250314	100900	26644600	99000	99000	99000	99000	0
615	20250314	100800	26644600	99000	99000	99000	99000	1
616	20250314	100700	26545600	99000	99000	99000	99000	0
617	20250314	100600	26545600	99000	99000	99000	99000	0
618	20250314	100500	26545600	99000	99000	99000	99000	0
619	20250314	100400	26545600	99000	99000	99000	99000	23
620	20250314	100300	24268600	99000	99100	99100	99000	83
621	20250314	100200	16049700	99400	99400	99400	99400	0
622	20250314	100100	16049700	99400	99400	99400	99400	0
623	20250314	100000	16049700	99400	99400	99400	99400	1
624	20250314	095900	15950300	99400	99400	99400	99400	0
625	20250314	095800	15950300	99400	99400	99400	99400	0
626	20250314	095700	15950300	99400	99400	99400	99400	0
627	20250314	095600	15950300	99400	99400	99400	99400	0
628	20250314	095500	15950300	99400	99400	99400	99400	0
629	20250314	095400	15950300	99400	99400	99400	99400	0
630	20250314	095300	15950300	99400	99400	99400	99400	2
631	20250314	095200	15751500	99400	99400	99400	99400	0
632	20250314	095100	15751500	99400	99400	99400	99400	0
633	20250314	095000	15751500	99400	99400	99400	99400	0
634	20250314	094900	15751500	99400	99400	99400	99400	0
635	20250314	094800	15751500	99400	99400	99400	99400	0
636	20250314	094700	15751500	99400	99400	99400	99400	0
637	20250314	094600	15751500	99400	99400	99400	99400	0
638	20250314	094500	15751500	99400	99400	99400	99400	0
639	20250314	094400	15751500	99400	99400	99400	99400	0
640	20250314	094300	15751500	99400	99400	99400	99400	3
641	20250314	094200	15453300	99400	99400	99400	99400	10
642	20250314	094100	14459300	99000	99000	99000	99000	2
643	20250314	094000	14261300	99000	99000	99000	99000	3
644	20250314	093900	13964300	99300	99300	99300	99300	10
645	20250314	093800	12971300	99400	99400	99400	99400	0
646	20250314	093700	12971300	99400	99400	99400	99400	0
647	20250314	093600	12971300	99400	99400	99400	99400	0
648	20250314	093500	12971300	99400	99400	99400	99400	0
649	20250314	093400	12971300	99400	99400	99400	99400	0
650	20250314	093300	12971300	99400	99400	99400	99400	0
651	20250314	093200	12971300	99400	99400	99400	99400	0
652	20250314	093100	12971300	99400	99400	99400	99400	4
653	20250314	093000	12573700	99600	99600	99600	99600	18
654	20250314	092900	10780900	99800	99800	99800	99800	0
655	20250314	092800	10780900	99800	99800	99800	99800	0
656	20250314	092700	10780900	99800	99800	99800	99800	0
657	20250314	092600	10780900	99800	99800	99800	99800	0
658	20250314	092500	10780900	99800	99800	99800	99800	0
659	20250314	092400	10780900	99800	99800	99800	99800	0
660	20250314	092300	10780900	99800	99800	99800	99800	0
661	20250314	092200	10780900	99800	99800	99800	99800	0
662	20250314	092100	10780900	99800	99800	99800	99800	16
663	20250314	092000	9184100	99800	99800	99800	99800	0
664	20250314	091900	9184100	99800	99800	99800	99800	0
665	20250314	091800	9184100	99800	99800	99800	99800	0
666	20250314	091700	9184100	99800	99800	99800	99800	0
667	20250314	091600	9184100	99800	99800	99800	99800	0
668	20250314	091500	9184100	99800	99800	99800	99800	0
669	20250314	091400	9184100	99800	99800	99800	99800	2
670	20250314	091300	8984500	99400	99400	99400	99400	0
671	20250314	091200	8984500	99400	99400	99400	99400	0
672	20250314	091100	8984500	99400	99100	99400	99100	35
673	20250314	091000	5513600	99100	99100	99100	99100	10
674	20250314	090900	4522600	98300	98300	98300	98300	20
675	20250314	090800	2556600	98300	98300	98300	98300	20
676	20250314	090700	590600	98300	98300	98300	98300	1
677	20250314	090600	492300	98300	98300	98300	98300	0
678	20250314	090500	492300	98300	98300	98300	98300	0
679	20250314	090400	492300	98300	98300	98300	98300	4
680	20250314	090300	99100	99100	99100	99100	99100	0
681	20250314	090200	99100	99100	99100	99100	99100	0
682	20250314	090100	99100	99100	99100	99100	99100	0
683	20250314	090000	99100	99100	99100	99100	99100	1