KissMeData/071050/min/candle-20250314.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250314	195200	7240404550	73800	73800	73800	73800	8022
3	20250314	195100	7240404550	73800	73800	73800	73800	0
4	20250314	195000	7240404550	73800	73800	73800	73800	0
5	20250314	194900	7240404550	73800	73800	73800	73800	0
6	20250314	194800	7240404550	73800	73800	73800	73800	0
7	20250314	194700	7240404550	73800	73800	73800	73800	0
8	20250314	194600	7240404550	73800	73800	73800	73800	0
9	20250314	194500	7240404550	73800	73800	73800	73800	0
10	20250314	194400	7240404550	73800	73800	73800	73800	0
11	20250314	194300	7240404550	73800	73800	73800	73800	0
12	20250314	194200	7240404550	73800	73800	73800	73800	0
13	20250314	194100	7240404550	73800	73800	73800	73800	0
14	20250314	194000	7240404550	73800	73800	73800	73800	0
15	20250314	193900	7240404550	73800	73800	73800	73800	0
16	20250314	193800	7240404550	73800	73800	73800	73800	0
17	20250314	193700	7240404550	73800	73800	73800	73800	0
18	20250314	193600	7240404550	73800	73800	73800	73800	0
19	20250314	193500	7240404550	73800	73800	73800	73800	0
20	20250314	193400	7240404550	73800	73800	73800	73800	0
21	20250314	193300	7240404550	73800	73800	73800	73800	0
22	20250314	193200	7240404550	73800	73800	73800	73800	0
23	20250314	193100	7240404550	73800	73800	73800	73800	0
24	20250314	193000	7240404550	73800	73800	73800	73800	0
25	20250314	192900	7240404550	73800	73800	73800	73800	0
26	20250314	192800	7240404550	73800	73800	73800	73800	0
27	20250314	192700	7240404550	73800	73800	73800	73800	0
28	20250314	192600	7240404550	73800	73800	73800	73800	0
29	20250314	192500	7240404550	73800	73800	73800	73800	0
30	20250314	192400	7240404550	73800	73800	73800	73800	0
31	20250314	192300	7240404550	73800	73800	73800	73800	0
32	20250314	192200	7240404550	73800	73800	73800	73800	8022
33	20250314	192100	7240404550	73800	73800	73800	73800	0
34	20250314	192000	7240404550	73800	73800	73800	73800	0
35	20250314	191900	7240404550	73800	73800	73800	73800	0
36	20250314	191800	7240404550	73800	73800	73800	73800	0
37	20250314	191700	7240404550	73800	73800	73800	73800	0
38	20250314	191600	7240404550	73800	73800	73800	73800	0
39	20250314	191500	7240404550	73800	73800	73800	73800	0
40	20250314	191400	7240404550	73800	73800	73800	73800	0
41	20250314	191300	7240404550	73800	73800	73800	73800	0
42	20250314	191200	7240404550	73800	73800	73800	73800	0
43	20250314	191100	7240404550	73800	73800	73800	73800	0
44	20250314	191000	7240404550	73800	73800	73800	73800	0
45	20250314	190900	7240404550	73800	73800	73800	73800	0
46	20250314	190800	7240404550	73800	73800	73800	73800	0
47	20250314	190700	7240404550	73800	73800	73800	73800	0
48	20250314	190600	7240404550	73800	73800	73800	73800	0
49	20250314	190500	7240404550	73800	73800	73800	73800	0
50	20250314	190400	7240404550	73800	73800	73800	73800	0
51	20250314	190300	7240404550	73800	73800	73800	73800	0
52	20250314	190200	7240404550	73800	73800	73800	73800	0
53	20250314	190100	7240404550	73800	73800	73800	73800	0
54	20250314	190000	7240404550	73800	73800	73800	73800	0
55	20250314	185900	7240404550	73800	73800	73800	73800	0
56	20250314	185800	7240404550	73800	73800	73800	73800	0
57	20250314	185700	7240404550	73800	73800	73800	73800	0
58	20250314	185600	7240404550	73800	73800	73800	73800	0
59	20250314	185500	7240404550	73800	73800	73800	73800	0
60	20250314	185400	7240404550	73800	73800	73800	73800	0
61	20250314	185300	7240404550	73800	73800	73800	73800	0
62	20250314	185200	7240404550	73800	73800	73800	73800	8022
63	20250314	185100	7240404550	73800	73800	73800	73800	0
64	20250314	185000	7240404550	73800	73800	73800	73800	0
65	20250314	184900	7240404550	73800	73800	73800	73800	0
66	20250314	184800	7240404550	73800	73800	73800	73800	0
67	20250314	184700	7240404550	73800	73800	73800	73800	0
68	20250314	184600	7240404550	73800	73800	73800	73800	0
69	20250314	184500	7240404550	73800	73800	73800	73800	0
70	20250314	184400	7240404550	73800	73800	73800	73800	0
71	20250314	184300	7240404550	73800	73800	73800	73800	0
72	20250314	184200	7240404550	73800	73800	73800	73800	0
73	20250314	184100	7240404550	73800	73800	73800	73800	0
74	20250314	184000	7240404550	73800	73800	73800	73800	0
75	20250314	183900	7240404550	73800	73800	73800	73800	0
76	20250314	183800	7240404550	73800	73800	73800	73800	0
77	20250314	183700	7240404550	73800	73800	73800	73800	0
78	20250314	183600	7240404550	73800	73800	73800	73800	0
79	20250314	183500	7240404550	73800	73800	73800	73800	0
80	20250314	183400	7240404550	73800	73800	73800	73800	0
81	20250314	183300	7240404550	73800	73800	73800	73800	0
82	20250314	183200	7240404550	73800	73800	73800	73800	0
83	20250314	183100	7240404550	73800	73800	73800	73800	0
84	20250314	183000	7240404550	73800	73800	73800	73800	0
85	20250314	182900	7240404550	73800	73800	73800	73800	0
86	20250314	182800	7240404550	73800	73800	73800	73800	0
87	20250314	182700	7240404550	73800	73800	73800	73800	0
88	20250314	182600	7240404550	73800	73800	73800	73800	0
89	20250314	182500	7240404550	73800	73800	73800	73800	0
90	20250314	182400	7240404550	73800	73800	73800	73800	0
91	20250314	182300	7240404550	73800	73800	73800	73800	0
92	20250314	182200	7240404550	73800	73800	73800	73800	8022
93	20250314	182100	7240404550	73800	73800	73800	73800	0
94	20250314	182000	7240404550	73800	73800	73800	73800	0
95	20250314	181900	7240404550	73800	73800	73800	73800	0
96	20250314	181800	7240404550	73800	73800	73800	73800	0
97	20250314	181700	7240404550	73800	73800	73800	73800	0
98	20250314	181600	7240404550	73800	73800	73800	73800	0
99	20250314	181500	7240404550	73800	73800	73800	73800	0
100	20250314	181400	7240404550	73800	73800	73800	73800	0
101	20250314	181300	7240404550	73800	73800	73800	73800	0
102	20250314	181200	7240404550	73800	73800	73800	73800	0
103	20250314	181100	7240404550	73800	73800	73800	73800	0
104	20250314	181000	7240404550	73800	73800	73800	73800	0
105	20250314	180900	7240404550	73800	73800	73800	73800	0
106	20250314	180800	7240404550	73800	73800	73800	73800	0
107	20250314	180700	7240404550	73800	73800	73800	73800	0
108	20250314	180600	7240404550	73800	73800	73800	73800	0
109	20250314	180500	7240404550	73800	73800	73800	73800	0
110	20250314	180400	7240404550	73800	73800	73800	73800	0
111	20250314	180300	7240404550	73800	73800	73800	73800	0
112	20250314	180200	7240404550	73800	73800	73800	73800	0
113	20250314	180100	7240404550	73800	73800	73800	73800	0
114	20250314	180000	7240404550	73800	73800	73800	73800	0
115	20250314	175900	7240404550	73800	73800	73800	73800	0
116	20250314	175800	7240404550	73800	73800	73800	73800	0
117	20250314	175700	7240404550	73800	73800	73800	73800	0
118	20250314	175600	7240404550	73800	73800	73800	73800	0
119	20250314	175500	7240404550	73800	73800	73800	73800	0
120	20250314	175400	7240404550	73800	73800	73800	73800	0
121	20250314	175300	7240404550	73800	73800	73800	73800	0
122	20250314	175200	7240404550	73800	73800	73800	73800	8022
123	20250314	175100	7240404550	73800	73800	73800	73800	0
124	20250314	175000	7240404550	73800	73800	73800	73800	0
125	20250314	174900	7240404550	73800	73800	73800	73800	0
126	20250314	174800	7240404550	73800	73800	73800	73800	0
127	20250314	174700	7240404550	73800	73800	73800	73800	0
128	20250314	174600	7240404550	73800	73800	73800	73800	0
129	20250314	174500	7240404550	73800	73800	73800	73800	0
130	20250314	174400	7240404550	73800	73800	73800	73800	0
131	20250314	174300	7240404550	73800	73800	73800	73800	0
132	20250314	174200	7240404550	73800	73800	73800	73800	0
133	20250314	174100	7240404550	73800	73800	73800	73800	0
134	20250314	174000	7240404550	73800	73800	73800	73800	0
135	20250314	173900	7240404550	73800	73800	73800	73800	0
136	20250314	173800	7240404550	73800	73800	73800	73800	0
137	20250314	173700	7240404550	73800	73800	73800	73800	0
138	20250314	173600	7240404550	73800	73800	73800	73800	0
139	20250314	173500	7240404550	73800	73800	73800	73800	0
140	20250314	173400	7240404550	73800	73800	73800	73800	0
141	20250314	173300	7240404550	73800	73800	73800	73800	0
142	20250314	173200	7240404550	73800	73800	73800	73800	0
143	20250314	173100	7240404550	73800	73800	73800	73800	0
144	20250314	173000	7240404550	73800	73800	73800	73800	0
145	20250314	172900	7240404550	73800	73800	73800	73800	0
146	20250314	172800	7240404550	73800	73800	73800	73800	0
147	20250314	172700	7240404550	73800	73800	73800	73800	0
148	20250314	172600	7240404550	73800	73800	73800	73800	0
149	20250314	172500	7240404550	73800	73800	73800	73800	0
150	20250314	172400	7240404550	73800	73800	73800	73800	0
151	20250314	172300	7240404550	73800	73800	73800	73800	0
152	20250314	172200	7240404550	73800	73800	73800	73800	8022
153	20250314	172100	7240404550	73800	73800	73800	73800	0
154	20250314	172000	7240404550	73800	73800	73800	73800	0
155	20250314	171900	7240404550	73800	73800	73800	73800	0
156	20250314	171800	7240404550	73800	73800	73800	73800	0
157	20250314	171700	7240404550	73800	73800	73800	73800	0
158	20250314	171600	7240404550	73800	73800	73800	73800	0
159	20250314	171500	7240404550	73800	73800	73800	73800	0
160	20250314	171400	7240404550	73800	73800	73800	73800	0
161	20250314	171300	7240404550	73800	73800	73800	73800	0
162	20250314	171200	7240404550	73800	73800	73800	73800	0
163	20250314	171100	7240404550	73800	73800	73800	73800	0
164	20250314	171000	7240404550	73800	73800	73800	73800	0
165	20250314	170900	7240404550	73800	73800	73800	73800	0
166	20250314	170800	7240404550	73800	73800	73800	73800	0
167	20250314	170700	7240404550	73800	73800	73800	73800	0
168	20250314	170600	7240404550	73800	73800	73800	73800	0
169	20250314	170500	7240404550	73800	73800	73800	73800	0
170	20250314	170400	7240404550	73800	73800	73800	73800	0
171	20250314	170300	7240404550	73800	73800	73800	73800	0
172	20250314	170200	7240404550	73800	73800	73800	73800	0
173	20250314	170100	7240404550	73800	73800	73800	73800	0
174	20250314	170000	7240404550	73800	73800	73800	73800	0
175	20250314	165900	7240404550	73800	73800	73800	73800	0
176	20250314	165800	7240404550	73800	73800	73800	73800	0
177	20250314	165700	7240404550	73800	73800	73800	73800	0
178	20250314	165600	7240404550	73800	73800	73800	73800	0
179	20250314	165500	7240404550	73800	73800	73800	73800	0
180	20250314	165400	7240404550	73800	73800	73800	73800	0
181	20250314	165300	7240404550	73800	73800	73800	73800	0
182	20250314	165200	7240404550	73800	73800	73800	73800	8022
183	20250314	165100	7240404550	73800	73800	73800	73800	0
184	20250314	165000	7240404550	73800	73800	73800	73800	0
185	20250314	164900	7240404550	73800	73800	73800	73800	0
186	20250314	164800	7240404550	73800	73800	73800	73800	0
187	20250314	164700	7240404550	73800	73800	73800	73800	0
188	20250314	164600	7240404550	73800	73800	73800	73800	0
189	20250314	164500	7240404550	73800	73800	73800	73800	0
190	20250314	164400	7240404550	73800	73800	73800	73800	0
191	20250314	164300	7240404550	73800	73800	73800	73800	0
192	20250314	164200	7240404550	73800	73800	73800	73800	0
193	20250314	164100	7240404550	73800	73800	73800	73800	0
194	20250314	164000	7240404550	73800	73800	73800	73800	0
195	20250314	163900	7240404550	73800	73800	73800	73800	0
196	20250314	163800	7240404550	73800	73800	73800	73800	0
197	20250314	163700	7240404550	73800	73800	73800	73800	0
198	20250314	163600	7240404550	73800	73800	73800	73800	0
199	20250314	163500	7240404550	73800	73800	73800	73800	0
200	20250314	163400	7240404550	73800	73800	73800	73800	0
201	20250314	163300	7240404550	73800	73800	73800	73800	0
202	20250314	163200	7240404550	73800	73800	73800	73800	0
203	20250314	163100	7240404550	73800	73800	73800	73800	0
204	20250314	163000	7240404550	73800	73800	73800	73800	0
205	20250314	162900	7240404550	73800	73800	73800	73800	0
206	20250314	162800	7240404550	73800	73800	73800	73800	0
207	20250314	162700	7240404550	73800	73800	73800	73800	0
208	20250314	162600	7240404550	73800	73800	73800	73800	0
209	20250314	162500	7240404550	73800	73800	73800	73800	0
210	20250314	162400	7240404550	73800	73800	73800	73800	0
211	20250314	162300	7240404550	73800	73800	73800	73800	0
212	20250314	162200	7240404550	73800	73800	73800	73800	8022
213	20250314	162100	7240404550	73800	73800	73800	73800	0
214	20250314	162000	7240404550	73800	73800	73800	73800	0
215	20250314	161900	7240404550	73800	73800	73800	73800	0
216	20250314	161800	7240404550	73800	73800	73800	73800	0
217	20250314	161700	7240404550	73800	73800	73800	73800	0
218	20250314	161600	7240404550	73800	73800	73800	73800	0
219	20250314	161500	7240404550	73800	73800	73800	73800	0
220	20250314	161400	7240404550	73800	73800	73800	73800	0
221	20250314	161300	7240404550	73800	73800	73800	73800	0
222	20250314	161200	7240404550	73800	73800	73800	73800	0
223	20250314	161100	7240404550	73800	73800	73800	73800	0
224	20250314	161000	7240404550	73800	73800	73800	73800	0
225	20250314	160900	7240404550	73800	73800	73800	73800	0
226	20250314	160800	7240404550	73800	73800	73800	73800	0
227	20250314	160700	7240404550	73800	73800	73800	73800	0
228	20250314	160600	7240404550	73800	73800	73800	73800	0
229	20250314	160500	7240404550	73800	73800	73800	73800	0
230	20250314	160400	7240404550	73800	73800	73800	73800	0
231	20250314	160300	7240404550	73800	73800	73800	73800	0
232	20250314	160200	7240404550	73800	73800	73800	73800	0
233	20250314	160100	7240404550	73800	73800	73800	73800	0
234	20250314	160000	7240404550	73800	73800	73800	73800	0
235	20250314	155900	7240404550	73800	73800	73800	73800	0
236	20250314	155800	7240404550	73800	73800	73800	73800	0
237	20250314	155700	7240404550	73800	73800	73800	73800	0
238	20250314	155600	7240404550	73800	73800	73800	73800	0
239	20250314	155500	7240404550	73800	73800	73800	73800	0
240	20250314	155400	7240404550	73800	73800	73800	73800	0
241	20250314	155300	7240404550	73800	73800	73800	73800	0
242	20250314	155200	7240404550	73800	73800	73800	73800	8022
243	20250314	155100	7240404550	73800	73800	73800	73800	0
244	20250314	155000	7240404550	73800	73800	73800	73800	0
245	20250314	154900	7240404550	73800	73800	73800	73800	0
246	20250314	154800	7240404550	73800	73800	73800	73800	0
247	20250314	154700	7240404550	73800	73800	73800	73800	0
248	20250314	154600	7240404550	73800	73800	73800	73800	0
249	20250314	154500	7240404550	73800	73800	73800	73800	0
250	20250314	154400	7240404550	73800	73800	73800	73800	0
251	20250314	154300	7240404550	73800	73800	73800	73800	0
252	20250314	154200	7240404550	73800	73800	73800	73800	0
253	20250314	154100	7240404550	73800	73800	73800	73800	0
254	20250314	154000	7240404550	73800	73800	73800	73800	0
255	20250314	153900	7240404550	73800	73800	73800	73800	0
256	20250314	153800	7240404550	73800	73800	73800	73800	0
257	20250314	153700	7240404550	73800	73800	73800	73800	0
258	20250314	153600	7240404550	73800	73800	73800	73800	0
259	20250314	153500	7240404550	73800	73800	73800	73800	0
260	20250314	153400	7240404550	73800	73800	73800	73800	0
261	20250314	153300	7240404550	73800	73800	73800	73800	0
262	20250314	153200	7240404550	73800	73800	73800	73800	0
263	20250314	153100	7240404550	73800	73800	73800	73800	0
264	20250314	153000	7240404550	73800	73800	73800	73800	8022
265	20250314	152900	6648380950	73900	73900	73900	73900	0
266	20250314	152800	6648380950	73900	73900	73900	73900	0
267	20250314	152700	6648380950	73900	73900	73900	73900	0
268	20250314	152600	6648380950	73900	73900	73900	73900	0
269	20250314	152500	6648380950	73900	73900	73900	73900	0
270	20250314	152400	6648380950	73900	73900	73900	73900	0
271	20250314	152300	6648380950	73900	73900	73900	73900	0
272	20250314	152200	6648380950	73900	73900	73900	73900	0
273	20250314	152100	6648380950	73900	73900	73900	73900	0
274	20250314	152000	6648380950	73900	73900	73900	73900	0
275	20250314	151900	6648380950	73900	73900	74100	73800	1791
276	20250314	151800	6515997550	73900	73900	73900	73800	429
277	20250314	151700	6484322150	73900	74000	74000	73800	751
278	20250314	151600	6428801250	73900	74000	74000	73900	317
279	20250314	151500	6405344150	74000	74000	74000	73900	373
280	20250314	151400	6377751650	74000	74000	74000	73900	388
281	20250314	151300	6349044550	74000	73900	74000	73900	253
282	20250314	151200	6330328650	73900	74000	74000	73900	350
283	20250314	151100	6304433650	74000	74000	74000	73900	306
284	20250314	151000	6281791250	74000	74000	74000	73900	328
285	20250314	150900	6257524050	73900	73900	74000	73800	566
286	20250314	150800	6215684550	73900	74000	74000	73900	310
287	20250314	150700	6192763650	74000	74000	74000	73800	347
288	20250314	150600	6167101750	74000	74000	74000	73800	465
289	20250314	150500	6132719950	73900	74000	74100	73900	425
290	20250314	150400	6101275350	74000	74000	74100	74000	573
291	20250314	150300	6058851350	74000	74000	74000	73900	285
292	20250314	150200	6037767250	74000	74000	74000	73900	311
293	20250314	150100	6014759350	74000	74000	74000	73900	313
294	20250314	150000	5991602750	74000	74000	74000	73900	288
295	20250314	145900	5970293450	74000	73900	74000	73900	409
296	20250314	145800	5940033550	73900	74000	74000	73900	352
297	20250314	145700	5913991950	74000	74000	74000	73900	374
298	20250314	145600	5886324250	74000	74000	74000	73900	353
299	20250314	145500	5860209850	74000	73800	74000	73800	1003
300	20250314	145400	5786061150	73900	73900	73900	73800	335
301	20250314	145300	5761309950	73900	73900	73900	73800	233
302	20250314	145200	5744098750	73900	73900	73900	73800	224
303	20250314	145100	5727553450	73900	73900	73900	73700	357
304	20250314	145000	5701197550	73900	73900	73900	73700	383
305	20250314	144900	5672939750	73800	73850	73900	73750	866
306	20250314	144800	5609022900	73800	73800	73900	73800	164
307	20250314	144700	5596912150	73900	73900	73900	73700	212
308	20250314	144600	5581255450	73900	73800	73900	73700	394
309	20250314	144500	5552162050	73900	73900	73900	73600	620
310	20250314	144400	5506402550	73800	73600	73900	73600	205
311	20250314	144300	5491272450	73900	73900	73900	73600	296
312	20250314	144200	5469433950	73800	73900	73900	73600	215
313	20250314	144100	5453571550	73700	73800	73900	73700	247
314	20250314	144000	5435343450	73800	73700	73900	73700	82
315	20250314	143900	5429293750	73700	73800	73900	73700	350
316	20250314	143800	5403465950	73800	73800	73900	73700	109
317	20250314	143700	5395417450	73700	73900	73900	73700	265
318	20250314	143600	5375853650	73800	73900	73900	73800	175
319	20250314	143500	5362928050	73800	73800	73900	73800	184
320	20250314	143400	5349343450	73800	73700	73800	73600	1261
321	20250314	143300	5256386250	73600	73700	73700	73600	240
322	20250314	143200	5238708650	73700	73600	73700	73600	108
323	20250314	143100	5230754850	73700	73600	73700	73600	209
324	20250314	143000	5215364350	73600	73700	73700	73600	173
325	20250314	142900	5202622250	73600	73600	73700	73600	679
326	20250314	142800	5152640750	73700	73600	73700	73600	248
327	20250314	142700	5134376450	73700	73600	73700	73600	176
328	20250314	142600	5121409550	73600	73700	73800	73600	562
329	20250314	142500	5079997500	73700	73600	73700	73600	222
330	20250314	142400	5063652000	73700	73800	73800	73600	260
331	20250314	142300	5044498400	73600	73600	73800	73600	403
332	20250314	142200	5014832500	73600	73700	73800	73600	182
333	20250314	142100	5001421100	73800	73900	74000	73700	1720
334	20250314	142000	4874391700	73900	73900	74000	73900	140
335	20250314	141900	4864039300	73900	74000	74000	73900	360
336	20250314	141800	4837429900	73900	73900	74000	73900	230
337	20250314	141700	4820422100	74000	73900	74000	73900	99
338	20250314	141600	4813101300	74000	74000	74000	73900	188
339	20250314	141500	4799199200	74000	73900	74000	73900	60
340	20250314	141400	4794760900	74000	74000	74000	73900	139
341	20250314	141300	4784483500	74000	74000	74000	73900	100
342	20250314	141200	4777089700	73900	74000	74000	73900	249
343	20250314	141100	4758683900	74000	73900	74000	73900	153
344	20250314	141000	4747368000	73900	74000	74000	73900	111
345	20250314	140900	4739156600	73900	74000	74000	73900	95
346	20250314	140800	4732132400	74000	74000	74000	73900	385
347	20250314	140700	4703669200	74000	74000	74000	73900	117
348	20250314	140600	4695018500	73900	73900	74000	73900	150
349	20250314	140500	4683928800	74000	74000	74000	73900	172
350	20250314	140400	4671210400	74000	74000	74000	73900	90
351	20250314	140300	4664553200	74000	73900	74000	73900	129
352	20250314	140200	4655014800	74000	73900	74000	73900	129
353	20250314	140100	4645473600	74000	74000	74000	73900	142
354	20250314	140000	4634972100	74000	74000	74000	73900	204
355	20250314	135900	4619883600	74000	73900	74000	73900	79
356	20250314	135800	4614040100	73900	74000	74000	73900	84
357	20250314	135700	4607829300	73900	74000	74100	73900	98
358	20250314	135600	4600582800	74100	74000	74100	73900	297
359	20250314	135500	4578617900	73900	73900	74100	73900	105
360	20250314	135400	4570846900	74100	74000	74100	73900	138
361	20250314	135300	4560634100	74000	74000	74100	73900	44
362	20250314	135200	4557378100	74000	74000	74100	73900	139
363	20250314	135100	4547093700	74000	74100	74100	73900	156
364	20250314	135000	4535545900	74000	74100	74100	73900	152
365	20250314	134900	4524297300	74100	74000	74100	73900	279
366	20250314	134800	4503648900	74000	73900	74100	73900	59
367	20250314	134700	4499282400	73900	74000	74100	73900	286
368	20250314	134600	4478132000	74000	74000	74100	74000	182
369	20250314	134500	4464659300	74100	74100	74100	74000	336
370	20250314	134400	4439781700	74100	74000	74100	73900	640
371	20250314	134300	4392409200	73900	73900	74000	73900	129
372	20250314	134200	4382871900	74000	73800	74000	73700	67
373	20250314	134100	4377921400	73800	73900	73900	73700	445
374	20250314	134000	4345054700	73800	74000	74000	73800	297
375	20250314	133900	4323129600	74000	74000	74000	73900	116
376	20250314	133800	4314554100	74000	73800	74000	73800	116
377	20250314	133700	4305983900	73900	74000	74000	73900	61
378	20250314	133600	4301471300	74000	74000	74000	73800	169
379	20250314	133500	4288981100	74000	74000	74000	73900	195
380	20250314	133400	4274565300	73900	73900	74000	73900	249
381	20250314	133300	4256158700	74000	73900	74000	73900	121
382	20250314	133200	4247214000	73900	73900	74000	73900	96
383	20250314	133100	4240116700	74000	74000	74000	73800	716
384	20250314	133000	4187198800	74000	73900	74000	73900	131
385	20250314	132900	4177512100	74000	74000	74000	73900	113
386	20250314	132800	4169154500	73900	74000	74000	73900	82
387	20250314	132700	4163091400	73900	73900	74000	73900	63
388	20250314	132600	4158435100	73900	74000	74000	73900	28
389	20250314	132500	4156364100	74000	74100	74100	74000	141
390	20250314	132400	4145921400	74100	74000	74100	74000	179
391	20250314	132300	4132669900	74100	73900	74100	73900	425
392	20250314	132200	4101233500	73900	74000	74000	73800	115
393	20250314	132100	4092730900	74000	74000	74000	73900	62
394	20250314	132000	4088148300	74000	73900	74000	73900	93
395	20250314	131900	4081267800	74000	73900	74000	73800	224
396	20250314	131800	4064701100	73900	74000	74000	73900	295
397	20250314	131700	4042894500	74000	74000	74000	73800	87
398	20250314	131600	4036462300	73900	73800	74000	73800	187
399	20250314	131500	4022648600	74000	74000	74000	73700	87
400	20250314	131400	4016215900	73900	73900	74000	73900	119
401	20250314	131300	4007418100	73800	74000	74000	73800	107
402	20250314	131200	3999509400	73800	74000	74000	73800	149
403	20250314	131100	3988497600	73900	73900	74000	73800	84
404	20250314	131000	3982296300	73900	73800	74000	73800	404
405	20250314	130900	3952439400	74000	73900	74000	73800	221
406	20250314	130800	3936103500	73800	73900	74000	73800	298
407	20250314	130700	3914084800	73700	73800	73900	73700	78
408	20250314	130600	3908328900	74000	74000	74000	73800	109
409	20250314	130500	3900272000	74000	73900	74000	73900	87
410	20250314	130400	3893841000	74000	73800	74000	73800	448
411	20250314	130300	3860733500	73900	73800	73900	73800	66
412	20250314	130200	3855857400	73800	73900	73900	73800	79
413	20250314	130100	3850024800	73900	73900	73900	73800	93
414	20250314	130000	3843156900	73900	73700	73900	73700	190
415	20250314	125900	3829121900	73700	73900	73900	73700	230
416	20250314	125800	3812144700	73900	73900	73900	73800	34
417	20250314	125700	3809632500	73800	73800	73900	73800	151
418	20250314	125600	3798479100	73800	73900	73900	73800	65
419	20250314	125500	3793681000	73800	73700	73800	73600	321
420	20250314	125400	3769996900	73800	73700	73800	73700	62
421	20250314	125300	3765426100	73800	73700	73800	73700	471
422	20250314	125200	3730685300	73800	73700	73800	73700	131
423	20250314	125100	3721021700	73700	73700	73700	73700	75
424	20250314	125000	3715494200	73700	73800	73800	73700	59
425	20250314	124900	3711144800	73700	73800	73800	73700	79
426	20250314	124800	3705319200	73800	73800	73900	73800	214
427	20250314	124700	3689524700	73800	73800	73800	73800	40
428	20250314	124600	3686572700	73900	73900	73900	73800	83
429	20250314	124500	3680443900	73800	73900	73900	73800	129
430	20250314	124400	3670922800	73800	74000	74000	73800	72
431	20250314	124300	3665606700	74000	73800	74000	73800	76
432	20250314	124200	3659994000	73800	73800	73900	73800	370
433	20250314	124100	3632656400	73800	73700	73900	73700	94
434	20250314	124000	3625726200	73600	73900	73900	73600	95
435	20250314	123900	3618718400	73800	73800	73900	73800	149
436	20250314	123800	3607721100	73800	73800	73800	73800	50
437	20250314	123700	3604031100	73900	73800	73900	73800	74
438	20250314	123600	3598568600	73800	73800	73800	73800	164
439	20250314	123500	3586465400	73800	73700	73900	73700	354
440	20250314	123400	3560343000	73700	73700	73800	73700	109
441	20250314	123300	3552309600	73800	73700	73800	73700	53
442	20250314	123200	3548403300	73800	73700	73800	73700	71
443	20250314	123100	3543169400	73700	73800	73800	73700	54
444	20250314	123000	3539184600	73900	73800	73900	73700	69
445	20250314	122900	3534087300	73800	73700	73800	73700	85
446	20250314	122800	3527822500	73700	73800	73900	73700	376
447	20250314	122700	3500078700	73600	73800	73800	73600	112
448	20250314	122600	3491830500	73800	73700	73900	73700	60
449	20250314	122500	3487405900	73800	73900	73900	73800	277
450	20250314	122400	3466963100	73800	73900	73900	73800	127
451	20250314	122300	3457584600	73800	73800	73800	73800	48
452	20250314	122200	3454042200	73800	73800	73900	73800	115
453	20250314	122100	3445553600	73900	73800	73900	73800	65
454	20250314	122000	3440755500	73800	73800	73900	73800	275
455	20250314	121900	3420458200	73900	73800	73900	73800	48
456	20250314	121800	3416914400	73800	73800	73900	73800	86
457	20250314	121700	3410567500	73800	73900	73900	73700	271
458	20250314	121600	3390569000	73700	73900	73900	73700	81
459	20250314	121500	3384592800	73900	73800	73900	73800	80
460	20250314	121400	3378687600	73800	73750	73900	73700	449
461	20250314	121300	3345559050	73750	73900	73900	73750	150
462	20250314	121200	3334488900	73800	73700	73800	73700	236
463	20250314	121100	3317072600	73700	73800	73800	73700	153
464	20250314	121000	3305787100	73800	73700	73800	73700	88
465	20250314	120900	3299300300	73800	73700	73800	73700	60
466	20250314	120800	3294877400	73900	73700	73900	73700	32
467	20250314	120700	3292515600	73800	73600	73800	73600	496
468	20250314	120600	3255943100	73600	73600	73800	73600	150
469	20250314	120500	3244891900	73700	73700	73800	73600	171
470	20250314	120400	3232290500	73700	73700	73800	73700	116
471	20250314	120300	3223740100	73700	73700	73800	73700	160
472	20250314	120200	3211947900	73700	73900	73900	73700	38
473	20250314	120100	3209145100	73700	73800	73800	73700	146
474	20250314	120000	3198370900	73800	73900	73900	73800	102
475	20250314	115900	3190843200	73900	73800	73900	73800	72
476	20250314	115800	3185527900	73800	73800	73900	73800	62
477	20250314	115700	3180951600	73900	73900	73900	73900	12
478	20250314	115600	3180064800	73900	73800	73900	73800	81
479	20250314	115500	3174084700	73800	73600	73900	73600	611
480	20250314	115400	3128993900	73600	73600	73600	73600	55
481	20250314	115300	3124945900	73800	73800	73800	73600	308
482	20250314	115200	3102237300	73700	73700	73700	73700	239
483	20250314	115100	3084623000	73800	73800	73800	73700	35
484	20250314	115000	3082041800	73700	73700	73800	73700	156
485	20250314	114900	3070534900	73700	73700	73800	73700	62
486	20250314	114800	3065964900	73700	73600	73700	73500	637
487	20250314	114700	3019029600	73700	73550	73700	73500	617
488	20250314	114600	2973620200	73600	73500	73600	73500	42
489	20250314	114500	2970531950	73500	73500	73500	73500	59
490	20250314	114400	2966195450	73500	73500	73600	73500	165
491	20250314	114300	2954066550	73500	73600	73600	73500	303
492	20250314	114200	2931783350	73600	73600	73700	73600	357
493	20250314	114100	2905506950	73600	73600	73700	73600	189
494	20250314	114000	2891595050	73600	73600	73700	73600	1349
495	20250314	113900	2792300900	73700	73700	73700	73600	206
496	20250314	113800	2777134000	73600	73600	73700	73600	69
497	20250314	113700	2772055500	73700	73600	73700	73600	84
498	20250314	113600	2765872000	73600	73600	73700	73600	102
499	20250314	113500	2758363600	73700	73700	73700	73600	136
500	20250314	113400	2748352600	73600	73700	73700	73600	1061
501	20250314	113300	2670192500	73700	73700	73800	73700	195
502	20250314	113200	2655819900	73700	73800	73800	73700	107
503	20250314	113100	2647933900	73800	73700	73800	73700	82
504	20250314	113000	2641889300	73700	73700	73800	73700	85
505	20250314	112900	2635624300	73700	73700	73800	73700	166
506	20250314	112800	2623379000	73800	73700	73800	73700	128
507	20250314	112700	2613944100	73700	73700	73700	73700	149
508	20250314	112600	2602962800	73700	73800	73800	73700	171
509	20250314	112500	2590358800	73700	73700	73800	73700	163
510	20250314	112400	2578345300	73700	73800	73900	73700	1699
511	20250314	112300	2453000900	73800	73800	73900	73800	258
512	20250314	112200	2433953900	73800	73800	74000	73800	314
513	20250314	112100	2410778500	73900	73900	74000	73800	314
514	20250314	112000	2387578400	73900	74000	74000	73900	142
515	20250314	111900	2377080900	74000	74000	74000	73900	163
516	20250314	111800	2365032000	73900	73900	73900	73900	44
517	20250314	111700	2361780400	74000	73900	74000	73900	158
518	20250314	111600	2350102000	73900	73900	74000	73900	88
519	20250314	111500	2343598700	73900	73900	74000	73900	145
520	20250314	111400	2332880500	73900	74000	74000	73900	447
521	20250314	111300	2299817000	74000	74000	74100	74000	41
522	20250314	111200	2296781900	74000	74000	74100	74000	105
523	20250314	111100	2289011800	74100	74100	74100	74000	61
524	20250314	111000	2284496500	74000	74000	74100	73900	801
525	20250314	110900	2225237400	73900	74100	74100	73900	1455
526	20250314	110800	2117524300	74100	74100	74100	74100	82
527	20250314	110700	2111448100	74100	74200	74200	74000	366
528	20250314	110600	2084334800	74100	74100	74200	74100	108
529	20250314	110500	2076330300	74100	74200	74200	74100	72
530	20250314	110400	2070993400	74100	74200	74200	74100	38
531	20250314	110300	2068175800	74200	74200	74200	74100	24
532	20250314	110200	2066397100	74200	74100	74200	74100	34
533	20250314	110100	2063875100	74200	74100	74200	74100	21
534	20250314	110000	2062318200	74100	74200	74200	74100	27
535	20250314	105900	2060315600	74300	74300	74300	74300	0
536	20250314	105800	2060315600	74300	74200	74300	74100	18
537	20250314	105700	2058980100	74300	74200	74300	74100	52
538	20250314	105600	2055124300	74200	74200	74200	74200	1
539	20250314	105500	2055050100	74200	74100	74300	74100	25
540	20250314	105400	2053193900	74400	74200	74400	74100	226
541	20250314	105300	2036426400	74400	74100	74400	74100	273
542	20250314	105200	2016187700	74100	74100	74100	74100	1
543	20250314	105100	2016113600	74000	73800	74500	73800	1194
544	20250314	105000	1927613500	74000	74000	74000	73800	88
545	20250314	104900	1921115100	73800	73900	74000	73800	44
546	20250314	104800	1917865800	73900	73900	74000	73900	33
547	20250314	104700	1915427000	74000	73900	74000	73900	82
548	20250314	104600	1909365200	73900	73900	74000	73900	69
549	20250314	104500	1904266000	74000	73900	74000	73900	8
550	20250314	104400	1903674600	73900	74000	74000	73900	17
551	20250314	104300	1902418000	74100	74000	74100	74000	169
552	20250314	104200	1889910900	74000	73900	74000	73900	407
553	20250314	104100	1859829400	73800	73800	73800	73800	93
554	20250314	104000	1852966000	73900	73900	73900	73800	44
555	20250314	103900	1849717200	73800	73800	73900	73800	85
556	20250314	103800	1843444100	73900	73900	73900	73700	140
557	20250314	103700	1833113200	73900	73800	73900	73700	442
558	20250314	103600	1800494400	73900	73900	73900	73800	84
559	20250314	103500	1794293700	73900	73800	73900	73800	20
560	20250314	103400	1792817000	73800	73900	73900	73800	22
561	20250314	103300	1791192700	73900	73900	73900	73800	9
562	20250314	103200	1790528200	73800	73800	73900	73800	136
563	20250314	103100	1780485400	73700	73800	73900	73700	1174
564	20250314	103000	1693874900	73800	73800	73800	73700	338
565	20250314	102900	1668963700	73800	73700	73800	73700	91
566	20250314	102800	1662252900	73800	73800	73800	73700	847
567	20250314	102700	1599765300	73800	73900	73900	73800	1572
568	20250314	102600	1483648600	73900	73900	74000	73900	121
569	20250314	102500	1474706500	73900	74000	74100	73900	78
570	20250314	102400	1468941400	73900	73900	74100	73900	81
571	20250314	102300	1462955300	73900	74100	74100	73900	374
572	20250314	102200	1435279750	74100	74000	74100	74000	54
573	20250314	102100	1431283150	74100	74000	74100	74000	63
574	20250314	102000	1426620950	74100	74000	74100	74000	27
575	20250314	101900	1424621350	74000	74100	74100	74000	19
576	20250314	101800	1423214850	74100	74100	74200	74000	262
577	20250314	101700	1403806550	74100	74100	74200	74100	132
578	20250314	101600	1394025250	74100	74200	74200	74100	510
579	20250314	101500	1356187050	74000	74200	74200	74000	112
580	20250314	101400	1347881050	74100	74100	74200	74100	50
581	20250314	101300	1344174700	74200	74300	74400	74100	798
582	20250314	101200	1284927200	74300	74100	74300	74100	613
583	20250314	101100	1239460900	74100	74200	74300	74100	59
584	20250314	101000	1235087000	74300	74200	74300	74100	21
585	20250314	100900	1233527400	74200	74200	74200	74200	53
586	20250314	100800	1229594800	74200	74200	74300	74200	100
587	20250314	100700	1222173000	74200	74300	74300	74200	12
588	20250314	100600	1221281800	74200	74300	74300	74200	85
589	20250314	100500	1214969200	74300	74300	74300	74300	40
590	20250314	100400	1211997200	74200	74300	74300	74200	49
591	20250314	100300	1208357500	74300	74400	74400	74100	56
592	20250314	100200	1204198200	74400	74400	74400	74100	60
593	20250314	100100	1199746500	74400	74400	74400	74100	67
594	20250314	100000	1194766200	74100	74200	74400	74100	719
595	20250314	095900	1141379300	74200	74200	74200	74000	75
596	20250314	095800	1135818200	74300	74000	74600	74000	1649
597	20250314	095700	1013735900	73900	73900	74000	73900	120
598	20250314	095600	1004865500	74000	74000	74000	73900	538
599	20250314	095500	965101900	73900	73900	74000	73900	136
600	20250314	095400	955051000	73900	73900	74000	73900	70
601	20250314	095300	949877500	74000	74000	74000	73900	94
602	20250314	095200	942928400	73900	74000	74000	73900	92
603	20250314	095100	936128200	74000	74000	74000	73900	156
604	20250314	095000	924590900	74000	74000	74000	74000	12
605	20250314	094900	923702900	74000	73800	74000	73800	423
606	20250314	094800	892441200	73800	73900	73900	73800	75
607	20250314	094700	886901600	73900	73800	73900	73800	13
608	20250314	094600	885941200	73800	73900	73900	73800	25
609	20250314	094500	884095000	73900	74000	74000	73800	53
610	20250314	094400	880179500	74000	73800	74000	73800	613
611	20250314	094300	834883100	73800	73800	73900	73800	48
612	20250314	094200	831340300	73800	73800	73900	73700	45
613	20250314	094100	828020700	73700	73800	73900	73700	59
614	20250314	094000	823669500	73800	73700	73800	73700	410
615	20250314	093900	793415900	73800	73800	73800	73700	38
616	20250314	093800	790614400	73800	73700	73800	73700	127
617	20250314	093700	781253050	73800	73900	73900	73700	469
618	20250314	093600	746636550	73800	74050	74050	73800	2640
619	20250314	093500	551531050	74000	74100	74100	74000	6
620	20250314	093400	551086750	74000	74000	74100	74000	47
621	20250314	093300	547607850	74100	74100	74100	74000	47
622	20250314	093200	544125850	74000	74100	74200	74000	292
623	20250314	093100	522490150	74100	74100	74200	74000	354
624	20250314	093000	496263350	74200	74100	74200	74000	211
625	20250314	092900	480629850	74400	74100	74400	74000	162
626	20250314	092800	468627950	74500	74300	74500	74200	399
627	20250314	092700	438983950	74400	74400	74400	74300	68
628	20250314	092600	433925350	74400	74300	74400	74200	172
629	20250314	092500	421146650	74300	74300	74300	74200	59
630	20250314	092400	416763450	74100	74200	74300	74100	149
631	20250314	092300	405708050	74200	74200	74300	74100	216
632	20250314	092200	389679350	74100	74200	74200	74100	72
633	20250314	092100	384338350	74200	74200	74200	74100	250
634	20250314	092000	365788750	74200	74200	74200	74200	84
635	20250314	091900	359555950	74200	74100	74200	74100	94
636	20250314	091800	352582250	74200	74200	74200	74100	96
637	20250314	091700	345461850	74200	74200	74200	74100	160
638	20250314	091600	333593850	74200	74100	74250	74100	383
639	20250314	091500	305201000	74100	74100	74100	74050	15
640	20250314	091400	304090100	74100	74100	74100	74100	16
641	20250314	091300	302904500	74000	74000	74000	74000	5
642	20250314	091200	302534500	74000	74000	74000	73900	44
643	20250314	091100	299279300	74000	74000	74000	73900	378
644	20250314	091000	271324400	74000	74000	74000	73900	254
645	20250314	090900	252551900	73900	74000	74000	73800	252
646	20250314	090800	233930300	74000	74000	74000	73850	138
647	20250314	090700	223729200	74000	74100	74100	73900	226
648	20250314	090600	207022300	74100	74000	74100	73900	153
649	20250314	090500	195707100	74000	74000	74000	73900	215
650	20250314	090400	179804600	74000	73900	74000	73800	264
651	20250314	090300	160290800	73900	73900	73900	73700	340
652	20250314	090200	135198700	73800	73700	73800	73600	350
653	20250314	090100	109390600	73600	74100	74200	73600	1039
654	20250314	090000	32697800	74100	74600	74600	74100	439