KissMeData/011390/min/candle-20250314.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250314	185700	459700000	74400	74400	74400	74400	32
3	20250314	185600	459700000	74400	74400	74400	74400	0
4	20250314	185500	459700000	74400	74400	74400	74400	0
5	20250314	185400	459700000	74400	74400	74400	74400	0
6	20250314	185300	459700000	74400	74400	74400	74400	0
7	20250314	185200	459700000	74400	74400	74400	74400	0
8	20250314	185100	459700000	74400	74400	74400	74400	0
9	20250314	185000	459700000	74400	74400	74400	74400	0
10	20250314	184900	459700000	74400	74400	74400	74400	0
11	20250314	184800	459700000	74400	74400	74400	74400	0
12	20250314	184700	459700000	74400	74400	74400	74400	0
13	20250314	184600	459700000	74400	74400	74400	74400	0
14	20250314	184500	459700000	74400	74400	74400	74400	0
15	20250314	184400	459700000	74400	74400	74400	74400	0
16	20250314	184300	459700000	74400	74400	74400	74400	0
17	20250314	184200	459700000	74400	74400	74400	74400	0
18	20250314	184100	459700000	74400	74400	74400	74400	0
19	20250314	184000	459700000	74400	74400	74400	74400	0
20	20250314	183900	459700000	74400	74400	74400	74400	0
21	20250314	183800	459700000	74400	74400	74400	74400	0
22	20250314	183700	459700000	74400	74400	74400	74400	0
23	20250314	183600	459700000	74400	74400	74400	74400	0
24	20250314	183500	459700000	74400	74400	74400	74400	0
25	20250314	183400	459700000	74400	74400	74400	74400	0
26	20250314	183300	459700000	74400	74400	74400	74400	0
27	20250314	183200	459700000	74400	74400	74400	74400	0
28	20250314	183100	459700000	74400	74400	74400	74400	0
29	20250314	183000	459700000	74400	74400	74400	74400	0
30	20250314	182900	459700000	74400	74400	74400	74400	0
31	20250314	182800	459700000	74400	74400	74400	74400	0
32	20250314	182700	459700000	74400	74400	74400	74400	32
33	20250314	182600	459700000	74400	74400	74400	74400	0
34	20250314	182500	459700000	74400	74400	74400	74400	0
35	20250314	182400	459700000	74400	74400	74400	74400	0
36	20250314	182300	459700000	74400	74400	74400	74400	0
37	20250314	182200	459700000	74400	74400	74400	74400	0
38	20250314	182100	459700000	74400	74400	74400	74400	0
39	20250314	182000	459700000	74400	74400	74400	74400	0
40	20250314	181900	459700000	74400	74400	74400	74400	0
41	20250314	181800	459700000	74400	74400	74400	74400	0
42	20250314	181700	459700000	74400	74400	74400	74400	0
43	20250314	181600	459700000	74400	74400	74400	74400	0
44	20250314	181500	459700000	74400	74400	74400	74400	0
45	20250314	181400	459700000	74400	74400	74400	74400	0
46	20250314	181300	459700000	74400	74400	74400	74400	0
47	20250314	181200	459700000	74400	74400	74400	74400	0
48	20250314	181100	459700000	74400	74400	74400	74400	0
49	20250314	181000	459700000	74400	74400	74400	74400	0
50	20250314	180900	459700000	74400	74400	74400	74400	0
51	20250314	180800	459700000	74400	74400	74400	74400	0
52	20250314	180700	459700000	74400	74400	74400	74400	0
53	20250314	180600	459700000	74400	74400	74400	74400	0
54	20250314	180500	459700000	74400	74400	74400	74400	0
55	20250314	180400	459700000	74400	74400	74400	74400	0
56	20250314	180300	459700000	74400	74400	74400	74400	0
57	20250314	180200	459700000	74400	74400	74400	74400	0
58	20250314	180100	459700000	74400	74400	74400	74400	0
59	20250314	180000	459700000	74400	74400	74400	74400	0
60	20250314	175900	459700000	74400	74400	74400	74400	0
61	20250314	175800	459700000	74400	74400	74400	74400	0
62	20250314	175700	459700000	74400	74400	74400	74400	32
63	20250314	175600	459700000	74400	74400	74400	74400	0
64	20250314	175500	459700000	74400	74400	74400	74400	0
65	20250314	175400	459700000	74400	74400	74400	74400	0
66	20250314	175300	459700000	74400	74400	74400	74400	0
67	20250314	175200	459700000	74400	74400	74400	74400	0
68	20250314	175100	459700000	74400	74400	74400	74400	0
69	20250314	175000	459700000	74400	74400	74400	74400	0
70	20250314	174900	459700000	74400	74400	74400	74400	0
71	20250314	174800	459700000	74400	74400	74400	74400	0
72	20250314	174700	459700000	74400	74400	74400	74400	0
73	20250314	174600	459700000	74400	74400	74400	74400	0
74	20250314	174500	459700000	74400	74400	74400	74400	0
75	20250314	174400	459700000	74400	74400	74400	74400	0
76	20250314	174300	459700000	74400	74400	74400	74400	0
77	20250314	174200	459700000	74400	74400	74400	74400	0
78	20250314	174100	459700000	74400	74400	74400	74400	0
79	20250314	174000	459700000	74400	74400	74400	74400	0
80	20250314	173900	459700000	74400	74400	74400	74400	0
81	20250314	173800	459700000	74400	74400	74400	74400	0
82	20250314	173700	459700000	74400	74400	74400	74400	0
83	20250314	173600	459700000	74400	74400	74400	74400	0
84	20250314	173500	459700000	74400	74400	74400	74400	0
85	20250314	173400	459700000	74400	74400	74400	74400	0
86	20250314	173300	459700000	74400	74400	74400	74400	0
87	20250314	173200	459700000	74400	74400	74400	74400	0
88	20250314	173100	459700000	74400	74400	74400	74400	0
89	20250314	173000	459700000	74400	74400	74400	74400	0
90	20250314	172900	459700000	74400	74400	74400	74400	0
91	20250314	172800	459700000	74400	74400	74400	74400	0
92	20250314	172700	459700000	74400	74400	74400	74400	32
93	20250314	172600	459700000	74400	74400	74400	74400	0
94	20250314	172500	459700000	74400	74400	74400	74400	0
95	20250314	172400	459700000	74400	74400	74400	74400	0
96	20250314	172300	459700000	74400	74400	74400	74400	0
97	20250314	172200	459700000	74400	74400	74400	74400	0
98	20250314	172100	459700000	74400	74400	74400	74400	0
99	20250314	172000	459700000	74400	74400	74400	74400	0
100	20250314	171900	459700000	74400	74400	74400	74400	0
101	20250314	171800	459700000	74400	74400	74400	74400	0
102	20250314	171700	459700000	74400	74400	74400	74400	0
103	20250314	171600	459700000	74400	74400	74400	74400	0
104	20250314	171500	459700000	74400	74400	74400	74400	0
105	20250314	171400	459700000	74400	74400	74400	74400	0
106	20250314	171300	459700000	74400	74400	74400	74400	0
107	20250314	171200	459700000	74400	74400	74400	74400	0
108	20250314	171100	459700000	74400	74400	74400	74400	0
109	20250314	171000	459700000	74400	74400	74400	74400	0
110	20250314	170900	459700000	74400	74400	74400	74400	0
111	20250314	170800	459700000	74400	74400	74400	74400	0
112	20250314	170700	459700000	74400	74400	74400	74400	0
113	20250314	170600	459700000	74400	74400	74400	74400	0
114	20250314	170500	459700000	74400	74400	74400	74400	0
115	20250314	170400	459700000	74400	74400	74400	74400	0
116	20250314	170300	459700000	74400	74400	74400	74400	0
117	20250314	170200	459700000	74400	74400	74400	74400	0
118	20250314	170100	459700000	74400	74400	74400	74400	0
119	20250314	170000	459700000	74400	74400	74400	74400	0
120	20250314	165900	459700000	74400	74400	74400	74400	0
121	20250314	165800	459700000	74400	74400	74400	74400	0
122	20250314	165700	459700000	74400	74400	74400	74400	32
123	20250314	165600	459700000	74400	74400	74400	74400	0
124	20250314	165500	459700000	74400	74400	74400	74400	0
125	20250314	165400	459700000	74400	74400	74400	74400	0
126	20250314	165300	459700000	74400	74400	74400	74400	0
127	20250314	165200	459700000	74400	74400	74400	74400	0
128	20250314	165100	459700000	74400	74400	74400	74400	0
129	20250314	165000	459700000	74400	74400	74400	74400	0
130	20250314	164900	459700000	74400	74400	74400	74400	0
131	20250314	164800	459700000	74400	74400	74400	74400	0
132	20250314	164700	459700000	74400	74400	74400	74400	0
133	20250314	164600	459700000	74400	74400	74400	74400	0
134	20250314	164500	459700000	74400	74400	74400	74400	0
135	20250314	164400	459700000	74400	74400	74400	74400	0
136	20250314	164300	459700000	74400	74400	74400	74400	0
137	20250314	164200	459700000	74400	74400	74400	74400	0
138	20250314	164100	459700000	74400	74400	74400	74400	0
139	20250314	164000	459700000	74400	74400	74400	74400	0
140	20250314	163900	459700000	74400	74400	74400	74400	0
141	20250314	163800	459700000	74400	74400	74400	74400	0
142	20250314	163700	459700000	74400	74400	74400	74400	0
143	20250314	163600	459700000	74400	74400	74400	74400	0
144	20250314	163500	459700000	74400	74400	74400	74400	0
145	20250314	163400	459700000	74400	74400	74400	74400	0
146	20250314	163300	459700000	74400	74400	74400	74400	0
147	20250314	163200	459700000	74400	74400	74400	74400	0
148	20250314	163100	459700000	74400	74400	74400	74400	0
149	20250314	163000	459700000	74400	74400	74400	74400	0
150	20250314	162900	459700000	74400	74400	74400	74400	0
151	20250314	162800	459700000	74400	74400	74400	74400	0
152	20250314	162700	459700000	74400	74400	74400	74400	32
153	20250314	162600	459700000	74400	74400	74400	74400	0
154	20250314	162500	459700000	74400	74400	74400	74400	0
155	20250314	162400	459700000	74400	74400	74400	74400	0
156	20250314	162300	459700000	74400	74400	74400	74400	0
157	20250314	162200	459700000	74400	74400	74400	74400	0
158	20250314	162100	459700000	74400	74400	74400	74400	0
159	20250314	162000	459700000	74400	74400	74400	74400	0
160	20250314	161900	459700000	74400	74400	74400	74400	0
161	20250314	161800	459700000	74400	74400	74400	74400	0
162	20250314	161700	459700000	74400	74400	74400	74400	0
163	20250314	161600	459700000	74400	74400	74400	74400	0
164	20250314	161500	459700000	74400	74400	74400	74400	0
165	20250314	161400	459700000	74400	74400	74400	74400	0
166	20250314	161300	459700000	74400	74400	74400	74400	0
167	20250314	161200	459700000	74400	74400	74400	74400	0
168	20250314	161100	459700000	74400	74400	74400	74400	0
169	20250314	161000	459700000	74400	74400	74400	74400	0
170	20250314	160900	459700000	74400	74400	74400	74400	0
171	20250314	160800	459700000	74400	74400	74400	74400	0
172	20250314	160700	459700000	74400	74400	74400	74400	0
173	20250314	160600	459700000	74400	74400	74400	74400	0
174	20250314	160500	459700000	74400	74400	74400	74400	0
175	20250314	160400	459700000	74400	74400	74400	74400	0
176	20250314	160300	459700000	74400	74400	74400	74400	0
177	20250314	160200	459700000	74400	74400	74400	74400	0
178	20250314	160100	459700000	74400	74400	74400	74400	0
179	20250314	160000	459700000	74400	74400	74400	74400	0
180	20250314	155900	459700000	74400	74400	74400	74400	0
181	20250314	155800	459700000	74400	74400	74400	74400	0
182	20250314	155700	459700000	74400	74400	74400	74400	32
183	20250314	155600	459700000	74400	74400	74400	74400	0
184	20250314	155500	459700000	74400	74400	74400	74400	0
185	20250314	155400	459700000	74400	74400	74400	74400	0
186	20250314	155300	459700000	74400	74400	74400	74400	0
187	20250314	155200	459700000	74400	74400	74400	74400	0
188	20250314	155100	459700000	74400	74400	74400	74400	0
189	20250314	155000	459700000	74400	74400	74400	74400	0
190	20250314	154900	459700000	74400	74400	74400	74400	0
191	20250314	154800	459700000	74400	74400	74400	74400	0
192	20250314	154700	459700000	74400	74400	74400	74400	0
193	20250314	154600	459700000	74400	74400	74400	74400	0
194	20250314	154500	459700000	74400	74400	74400	74400	0
195	20250314	154400	459700000	74400	74400	74400	74400	0
196	20250314	154300	459700000	74400	74400	74400	74400	0
197	20250314	154200	459700000	74400	74400	74400	74400	0
198	20250314	154100	459700000	74400	74400	74400	74400	0
199	20250314	154000	459700000	74400	74400	74400	74400	0
200	20250314	153900	459700000	74400	74400	74400	74400	0
201	20250314	153800	459700000	74400	74400	74400	74400	0
202	20250314	153700	459700000	74400	74400	74400	74400	0
203	20250314	153600	459700000	74400	74400	74400	74400	0
204	20250314	153500	459700000	74400	74400	74400	74400	0
205	20250314	153400	459700000	74400	74400	74400	74400	0
206	20250314	153300	459700000	74400	74400	74400	74400	0
207	20250314	153200	459700000	74400	74400	74400	74400	0
208	20250314	153100	459700000	74400	74400	74400	74400	0
209	20250314	153000	459700000	74400	74400	74400	74400	32
210	20250314	152900	457319200	74300	74300	74300	74300	0
211	20250314	152800	457319200	74300	74300	74300	74300	0
212	20250314	152700	457319200	74300	74300	74300	74300	0
213	20250314	152600	457319200	74300	74300	74300	74300	0
214	20250314	152500	457319200	74300	74300	74300	74300	0
215	20250314	152400	457319200	74300	74300	74300	74300	0
216	20250314	152300	457319200	74300	74300	74300	74300	0
217	20250314	152200	457319200	74300	74300	74300	74300	0
218	20250314	152100	457319200	74300	74300	74300	74300	0
219	20250314	152000	457319200	74300	74300	74300	74300	0
220	20250314	151900	457319200	74300	74300	74300	74300	0
221	20250314	151800	457319200	74300	74300	74300	74300	0
222	20250314	151700	457319200	74300	74300	74300	74300	0
223	20250314	151600	457319200	74300	74300	74300	74300	2
224	20250314	151500	457170600	74200	74200	74200	74200	0
225	20250314	151400	457170600	74200	74200	74200	74200	0
226	20250314	151300	457170600	74200	74200	74200	74200	0
227	20250314	151200	457170600	74200	74200	74200	74200	0
228	20250314	151100	457170600	74200	74200	74200	74200	0
229	20250314	151000	457170600	74200	74200	74200	74200	2
230	20250314	150900	457022200	74200	74200	74200	74200	1
231	20250314	150800	456948000	74200	74200	74200	74200	0
232	20250314	150700	456948000	74200	74200	74200	74200	3
233	20250314	150600	456725400	73900	73900	73900	73900	30
234	20250314	150500	454508400	73900	74100	74100	73900	30
235	20250314	150400	452290300	74000	74000	74000	74000	0
236	20250314	150300	452290300	74000	74000	74000	74000	2
237	20250314	150200	452142300	74000	74000	74000	74000	1
238	20250314	150100	452068300	73900	73900	73900	73900	0
239	20250314	150000	452068300	73900	74300	74300	73900	244
240	20250314	145900	433975900	74300	74300	74300	74300	4
241	20250314	145800	433678700	74300	74300	74300	74300	0
242	20250314	145700	433678700	74300	74500	74500	74300	10
243	20250314	145600	432935500	74300	74300	74300	74300	7
244	20250314	145500	432415400	74300	74400	74400	74300	115
245	20250314	145400	423859900	74500	74500	74500	74500	0
246	20250314	145300	423859900	74500	74500	74500	74500	5
247	20250314	145200	423487400	74400	74400	74400	74400	0
248	20250314	145100	423487400	74400	74400	74400	74400	0
249	20250314	145000	423487400	74400	74400	74400	74400	0
250	20250314	144900	423487400	74400	74500	74500	74400	10
251	20250314	144800	422743300	74500	74500	74500	74500	1
252	20250314	144700	422668800	74500	74400	74500	74400	7
253	20250314	144600	422147900	74400	74400	74400	74400	1
254	20250314	144500	422073500	74400	74400	74400	74400	0
255	20250314	144400	422073500	74400	74400	74400	74400	0
256	20250314	144300	422073500	74400	74200	74400	74200	81
257	20250314	144200	416053200	74100	74100	74200	74100	3
258	20250314	144100	415830800	74100	74100	74100	74100	11
259	20250314	144000	415015700	74200	74200	74200	74200	1
260	20250314	143900	414941500	74100	74100	74100	74100	3
261	20250314	143800	414719200	74100	74100	74100	74100	0
262	20250314	143700	414719200	74100	74100	74100	74100	0
263	20250314	143600	414719200	74100	74100	74100	74100	10
264	20250314	143500	413978200	74200	74200	74200	74200	0
265	20250314	143400	413978200	74200	74200	74200	74200	0
266	20250314	143300	413978200	74200	74200	74200	74200	10
267	20250314	143200	413236200	74200	74000	74200	74000	35
268	20250314	143100	410642100	74100	74100	74100	74100	2
269	20250314	143000	410493900	74000	74000	74000	74000	0
270	20250314	142900	410493900	74000	74000	74000	74000	0
271	20250314	142800	410493900	74000	74000	74000	74000	0
272	20250314	142700	410493900	74000	74000	74000	74000	0
273	20250314	142600	410493900	74000	74000	74000	74000	4
274	20250314	142500	410197900	73800	73800	73800	73800	0
275	20250314	142400	410197900	73800	73800	73800	73800	0
276	20250314	142300	410197900	73800	73800	73800	73800	0
277	20250314	142200	410197900	73800	73800	73800	73800	0
278	20250314	142100	410197900	73800	73800	73800	73800	8
279	20250314	142000	409607500	73800	73800	73800	73800	25
280	20250314	141900	407762500	73800	73800	73800	73800	11
281	20250314	141800	406950700	73800	73800	73800	73800	14
282	20250314	141700	405917500	73700	73700	73700	73700	11
283	20250314	141600	405106800	73800	73800	73800	73800	0
284	20250314	141500	405106800	73800	73800	73800	73800	0
285	20250314	141400	405106800	73800	73800	73800	73800	0
286	20250314	141300	405106800	73800	73800	73800	73800	0
287	20250314	141200	405106800	73800	73800	73800	73800	25
288	20250314	141100	403261800	73800	73800	73800	73800	5
289	20250314	141000	402892800	73800	73800	73800	73800	0
290	20250314	140900	402892800	73800	73800	73800	73800	0
291	20250314	140800	402892800	73800	73800	73800	73800	0
292	20250314	140700	402892800	73800	73800	73800	73800	0
293	20250314	140600	402892800	73800	73800	73800	73800	0
294	20250314	140500	402892800	73800	73800	73800	73800	0
295	20250314	140400	402892800	73800	73800	73800	73800	0
296	20250314	140300	402892800	73800	73800	73800	73800	9
297	20250314	140200	402228600	73800	73800	73800	73800	0
298	20250314	140100	402228600	73800	73800	73800	73800	15
299	20250314	140000	401121600	74100	74100	74100	74100	0
300	20250314	135900	401121600	74100	74100	74100	74100	0
301	20250314	135800	401121600	74100	74100	74100	74100	0
302	20250314	135700	401121600	74100	74100	74100	74100	0
303	20250314	135600	401121600	74100	74100	74100	74100	0
304	20250314	135500	401121600	74100	74100	74100	74100	0
305	20250314	135400	401121600	74100	74100	74100	74100	6
306	20250314	135300	400677000	74100	74100	74100	74100	0
307	20250314	135200	400677000	74100	74100	74100	74100	0
308	20250314	135100	400677000	74100	74100	74100	74100	121
309	20250314	135000	391710900	74100	74100	74100	74100	20
310	20250314	134900	390228900	74200	74200	74200	74200	10
311	20250314	134800	389486900	74200	74200	74200	74200	0
312	20250314	134700	389486900	74200	74200	74200	74200	0
313	20250314	134600	389486900	74200	74200	74200	74200	0
314	20250314	134500	389486900	74200	74200	74200	74200	0
315	20250314	134400	389486900	74200	74200	74200	74200	0
316	20250314	134300	389486900	74200	74100	74200	74100	2
317	20250314	134200	389338600	73600	73600	73600	73600	0
318	20250314	134100	389338600	73600	73600	73600	73600	0
319	20250314	134000	389338600	73600	73600	73600	73600	0
320	20250314	133900	389338600	73600	73600	73600	73600	0
321	20250314	133800	389338600	73600	73600	73600	73600	0
322	20250314	133700	389338600	73600	73600	73600	73600	0
323	20250314	133600	389338600	73600	73600	73600	73600	0
324	20250314	133500	389338600	73600	73600	73600	73600	0
325	20250314	133400	389338600	73600	73600	73600	73600	0
326	20250314	133300	389338600	73600	73600	73600	73600	0
327	20250314	133200	389338600	73600	73600	73600	73600	0
328	20250314	133100	389338600	73600	73600	73600	73600	0
329	20250314	133000	389338600	73600	73600	73600	73600	0
330	20250314	132900	389338600	73600	73900	74300	73600	161
331	20250314	132800	377389000	73400	73400	73400	73400	0
332	20250314	132700	377389000	73400	73400	73400	73400	0
333	20250314	132600	377389000	73400	73400	73400	73400	0
334	20250314	132500	377389000	73400	73400	73400	73400	0
335	20250314	132400	377389000	73400	73400	73400	73400	0
336	20250314	132300	377389000	73400	73400	73400	73400	1
337	20250314	132200	377315600	73600	73600	73600	73600	0
338	20250314	132100	377315600	73600	73600	73600	73600	0
339	20250314	132000	377315600	73600	73600	73600	73600	4
340	20250314	131900	377021200	73400	73400	73400	73400	0
341	20250314	131800	377021200	73400	73400	73400	73400	0
342	20250314	131700	377021200	73400	73400	73400	73400	0
343	20250314	131600	377021200	73400	73500	73500	73400	50
344	20250314	131500	373347600	73600	73800	73800	73600	51
345	20250314	131400	369592100	73800	73800	73800	73800	10
346	20250314	131300	368854100	73800	73800	73800	73800	14
347	20250314	131200	367820900	73800	73900	73900	73800	20
348	20250314	131100	366344800	73900	73900	73900	73900	0
349	20250314	131000	366344800	73900	73900	73900	73900	9
350	20250314	130900	365679700	74000	74000	74000	74000	0
351	20250314	130800	365679700	74000	74000	74000	74000	10
352	20250314	130700	364939700	74000	74000	74000	74000	10
353	20250314	130600	364199700	74200	74200	74200	74200	0
354	20250314	130500	364199700	74200	74200	74200	74200	0
355	20250314	130400	364199700	74200	74200	74200	74200	0
356	20250314	130300	364199700	74200	74200	74200	74200	20
357	20250314	130200	362715700	74200	74200	74200	74200	10
358	20250314	130100	361973700	74100	74100	74100	74100	17
359	20250314	130000	360714000	74300	74300	74300	74300	0
360	20250314	125900	360714000	74300	73800	74300	73800	12
361	20250314	125800	359827900	73800	73900	73900	73800	66
362	20250314	125700	354951500	74400	74400	74400	74400	0
363	20250314	125600	354951500	74400	74400	74400	74400	67
364	20250314	125500	349966700	74400	74400	74400	74400	1
365	20250314	125400	349892300	74400	74100	74400	74100	60
366	20250314	125300	345436300	74200	73700	74200	73700	159
367	20250314	125200	333689700	73400	73200	73600	73200	28
368	20250314	125100	331631300	73300	73300	73300	73300	50
369	20250314	125000	327966300	73500	73500	73500	73500	0
370	20250314	124900	327966300	73500	73500	73500	73500	0
371	20250314	124800	327966300	73500	73500	73500	73500	0
372	20250314	124700	327966300	73500	73500	73500	73500	0
373	20250314	124600	327966300	73500	73500	73500	73500	0
374	20250314	124500	327966300	73500	73500	73500	73500	0
375	20250314	124400	327966300	73500	73500	73500	73500	0
376	20250314	124300	327966300	73500	73300	73500	73300	37
377	20250314	124200	325250800	73300	73300	73300	73300	0
378	20250314	124100	325250800	73300	73300	73300	73300	20
379	20250314	124000	323784800	73400	73400	73400	73400	12
380	20250314	123900	322904000	73500	73500	73500	73500	0
381	20250314	123800	322904000	73500	73500	73500	73500	0
382	20250314	123700	322904000	73500	73500	73500	73500	0
383	20250314	123600	322904000	73500	73500	73500	73500	0
384	20250314	123500	322904000	73500	73600	73600	73500	38
385	20250314	123400	320110900	73800	73800	73800	73800	0
386	20250314	123300	320110900	73800	73800	73800	73800	64
387	20250314	123200	315387700	73800	73800	73800	73800	0
388	20250314	123100	315387700	73800	73800	73800	73800	0
389	20250314	123000	315387700	73800	73800	73800	73800	0
390	20250314	122900	315387700	73800	73800	73800	73800	0
391	20250314	122800	315387700	73800	73800	73800	73800	0
392	20250314	122700	315387700	73800	73800	73800	73800	0
393	20250314	122600	315387700	73800	73800	73800	73800	0
394	20250314	122500	315387700	73800	73800	73800	73800	2
395	20250314	122400	315240100	73800	73800	73800	73800	0
396	20250314	122300	315240100	73800	73800	73800	73800	0
397	20250314	122200	315240100	73800	73800	73800	73800	0
398	20250314	122100	315240100	73800	73700	73800	73700	8
399	20250314	122000	314650400	73400	73400	73400	73400	0
400	20250314	121900	314650400	73400	73400	73400	73400	0
401	20250314	121800	314650400	73400	73400	73400	73400	0
402	20250314	121700	314650400	73400	73400	73400	73400	0
403	20250314	121600	314650400	73400	73400	73400	73400	0
404	20250314	121500	314650400	73400	73400	73400	73400	0
405	20250314	121400	314650400	73400	73400	73400	73400	0
406	20250314	121300	314650400	73400	73400	73400	73400	5
407	20250314	121200	314283400	73400	73400	73400	73400	2
408	20250314	121100	314136600	73500	73500	73500	73500	0
409	20250314	121000	314136600	73500	73500	73500	73500	9
410	20250314	120900	313475100	73600	73600	73600	73600	0
411	20250314	120800	313475100	73600	73600	73600	73600	2
412	20250314	120700	313327900	73500	73500	73500	73500	0
413	20250314	120600	313327900	73500	73500	73500	73500	0
414	20250314	120500	313327900	73500	73500	73500	73500	0
415	20250314	120400	313327900	73500	73500	73500	73500	0
416	20250314	120300	313327900	73500	73500	73500	73500	3
417	20250314	120200	313107400	73500	73500	73500	73500	0
418	20250314	120100	313107400	73500	73500	73500	73500	0
419	20250314	120000	313107400	73500	73500	73500	73500	0
420	20250314	115900	313107400	73500	73500	73500	73500	0
421	20250314	115800	313107400	73500	73500	73500	73500	0
422	20250314	115700	313107400	73500	73500	73500	73500	10
423	20250314	115600	312372400	73700	73700	73700	73700	4
424	20250314	115500	312077600	73700	73700	73700	73700	1
425	20250314	115400	312003900	73500	73500	73500	73500	100
426	20250314	115300	304653900	73600	73600	73600	73600	0
427	20250314	115200	304653900	73600	73600	73600	73600	0
428	20250314	115100	304653900	73600	73600	73600	73600	14
429	20250314	115000	303623500	73600	73600	73600	73600	2
430	20250314	114900	303476300	73700	73700	73700	73700	0
431	20250314	114800	303476300	73700	73700	73700	73700	0
432	20250314	114700	303476300	73700	73700	73700	73700	0
433	20250314	114600	303476300	73700	73700	73700	73700	0
434	20250314	114500	303476300	73700	73700	73700	73700	0
435	20250314	114400	303476300	73700	73700	73700	73700	0
436	20250314	114300	303476300	73700	73700	73700	73700	4
437	20250314	114200	303181500	73700	73700	73700	73700	0
438	20250314	114100	303181500	73700	73700	73700	73700	25
439	20250314	114000	301339000	73700	73700	73700	73700	0
440	20250314	113900	301339000	73700	73700	73700	73700	0
441	20250314	113800	301339000	73700	73700	73700	73700	0
442	20250314	113700	301339000	73700	73700	73700	73700	0
443	20250314	113600	301339000	73700	73700	73700	73700	0
444	20250314	113500	301339000	73700	73700	73700	73700	0
445	20250314	113400	301339000	73700	73700	73700	73700	0
446	20250314	113300	301339000	73700	73700	73700	73700	0
447	20250314	113200	301339000	73700	73700	73700	73700	0
448	20250314	113100	301339000	73700	73700	73700	73700	0
449	20250314	113000	301339000	73700	73700	73700	73700	6
450	20250314	112900	300896800	73700	73700	73700	73700	0
451	20250314	112800	300896800	73700	73700	73700	73700	0
452	20250314	112700	300896800	73700	73700	73700	73700	1
453	20250314	112600	300823100	73700	73700	73700	73700	0
454	20250314	112500	300823100	73700	73700	73700	73700	0
455	20250314	112400	300823100	73700	73700	73700	73700	0
456	20250314	112300	300823100	73700	73700	73700	73700	0
457	20250314	112200	300823100	73700	73700	73700	73700	1
458	20250314	112100	300749400	73900	73800	73900	73800	4
459	20250314	112000	300453900	73800	73700	73800	73700	73
460	20250314	111900	295068400	73700	73700	73700	73700	0
461	20250314	111800	295068400	73700	73700	73700	73700	0
462	20250314	111700	295068400	73700	73700	73700	73700	0
463	20250314	111600	295068400	73700	73700	73700	73700	0
464	20250314	111500	295068400	73700	73700	73700	73700	0
465	20250314	111400	295068400	73700	73700	73700	73700	1
466	20250314	111300	294994700	73300	73300	73300	73300	0
467	20250314	111200	294994700	73300	73300	73300	73300	0
468	20250314	111100	294994700	73300	73300	73300	73300	0
469	20250314	111000	294994700	73300	73300	73300	73300	0
470	20250314	110900	294994700	73300	73300	73300	73300	0
471	20250314	110800	294994700	73300	73300	73300	73300	3
472	20250314	110700	294774800	73500	73500	73500	73500	14
473	20250314	110600	293745800	73500	73500	73500	73500	0
474	20250314	110500	293745800	73500	73500	73500	73500	0
475	20250314	110400	293745800	73500	73500	73500	73500	0
476	20250314	110300	293745800	73500	73500	73500	73500	0
477	20250314	110200	293745800	73500	73500	73500	73500	61
478	20250314	110100	289262300	73600	73600	73600	73600	0
479	20250314	110000	289262300	73600	73600	73600	73600	0
480	20250314	105900	289262300	73600	73600	73600	73600	0
481	20250314	105800	289262300	73600	73600	73600	73600	0
482	20250314	105700	289262300	73600	73600	73600	73600	0
483	20250314	105600	289262300	73600	73500	73600	73500	9
484	20250314	105500	288600500	73100	73100	73100	73100	0
485	20250314	105400	288600500	73100	73100	73100	73100	0
486	20250314	105300	288600500	73100	73100	73100	73100	0
487	20250314	105200	288600500	73100	73100	73100	73100	0
488	20250314	105100	288600500	73100	73100	73100	73100	10
489	20250314	105000	287869500	73100	73100	73100	73100	0
490	20250314	104900	287869500	73100	73100	73100	73100	3
491	20250314	104800	287650200	73100	73100	73100	73100	0
492	20250314	104700	287650200	73100	73100	73100	73100	0
493	20250314	104600	287650200	73100	73100	73100	73100	0
494	20250314	104500	287650200	73100	73100	73100	73100	0
495	20250314	104400	287650200	73100	73100	73100	73100	0
496	20250314	104300	287650200	73100	73100	73100	73100	0
497	20250314	104200	287650200	73100	73100	73100	73100	0
498	20250314	104100	287650200	73100	73100	73100	73100	3
499	20250314	104000	287430900	72900	72900	72900	72900	0
500	20250314	103900	287430900	72900	73000	73000	72900	43
501	20250314	103800	284294400	73000	73000	73000	73000	0
502	20250314	103700	284294400	73000	73000	73000	73000	0
503	20250314	103600	284294400	73000	73000	73000	73000	0
504	20250314	103500	284294400	73000	73000	73000	73000	0
505	20250314	103400	284294400	73000	73000	73000	73000	0
506	20250314	103300	284294400	73000	73000	73000	73000	0
507	20250314	103200	284294400	73000	73000	73000	73000	1
508	20250314	103100	284221400	73000	73100	73100	73000	37
509	20250314	103000	281518400	73100	73100	73100	73100	0
510	20250314	102900	281518400	73100	73100	73100	73100	0
511	20250314	102800	281518400	73100	73100	73100	73100	23
512	20250314	102700	279837100	73100	73100	73100	73100	0
513	20250314	102600	279837100	73100	73200	73200	73100	5
514	20250314	102500	279471500	73200	73200	73200	73200	5
515	20250314	102400	279105500	73100	73300	73300	73100	100
516	20250314	102300	271780400	73400	73500	73500	73400	75
517	20250314	102200	266274800	73500	73500	73500	73500	24
518	20250314	102100	264510800	73500	73500	73500	73500	4
519	20250314	102000	264216800	73500	73500	73500	73500	0
520	20250314	101900	264216800	73500	73500	73500	73500	6
521	20250314	101800	263775800	73500	73500	73500	73500	20
522	20250314	101700	262305800	73500	73500	73500	73500	35
523	20250314	101600	259733300	73500	73500	73500	73500	44
524	20250314	101500	256499300	73600	73600	73600	73600	10
525	20250314	101400	255763300	73500	73500	73500	73500	0
526	20250314	101300	255763300	73500	73600	73600	73500	28
527	20250314	101200	253704500	73600	73600	73600	73600	0
528	20250314	101100	253704500	73600	73600	73600	73600	0
529	20250314	101000	253704500	73600	73600	73600	73600	4
530	20250314	100900	253410100	73600	73600	73600	73600	5
531	20250314	100800	253042100	73500	73500	73500	73500	0
532	20250314	100700	253042100	73500	73600	73600	73500	25
533	20250314	100600	251204100	73600	73800	73800	73600	8
534	20250314	100500	250614700	73800	73800	73800	73800	1
535	20250314	100400	250540900	73700	73800	73800	73700	97
536	20250314	100300	243386500	73900	73900	73900	73900	0
537	20250314	100200	243386500	73900	73900	73900	73900	0
538	20250314	100100	243386500	73900	73900	73900	73900	81
539	20250314	100000	237400600	73900	73900	73900	73900	5
540	20250314	095900	237031100	73900	73900	73900	73900	0
541	20250314	095800	237031100	73900	73900	73900	73900	0
542	20250314	095700	237031100	73900	73900	73900	73900	78
543	20250314	095600	231266900	73900	73900	73900	73900	55
544	20250314	095500	227202400	73900	73900	73900	73900	0
545	20250314	095400	227202400	73900	73900	73900	73900	0
546	20250314	095300	227202400	73900	73900	73900	73900	11
547	20250314	095200	226389500	74000	74000	74000	74000	61
548	20250314	095100	221875500	74100	74100	74100	74000	16
549	20250314	095000	220690600	74200	74200	74200	74200	1
550	20250314	094900	220616400	74400	74400	74400	74400	0
551	20250314	094800	220616400	74400	74400	74400	74400	3
552	20250314	094700	220393200	74400	74400	74400	74400	2
553	20250314	094600	220244400	74400	74400	74400	74400	0
554	20250314	094500	220244400	74400	74400	74500	74400	80
555	20250314	094400	214289100	74400	73800	74400	73800	87
556	20250314	094300	207830800	73700	73700	73700	73700	40
557	20250314	094200	204882800	73800	73800	73800	73800	271
558	20250314	094100	184883000	73800	73900	73900	73800	62
559	20250314	094000	180303600	73900	73900	73900	73900	0
560	20250314	093900	180303600	73900	73900	73900	73900	131
561	20250314	093800	170622700	73900	73900	73900	73900	0
562	20250314	093700	170622700	73900	73900	73900	73900	12
563	20250314	093600	169735900	74000	73800	74000	73800	30
564	20250314	093500	167520900	73800	73800	73800	73800	0
565	20250314	093400	167520900	73800	73800	73800	73800	0
566	20250314	093300	167520900	73800	73800	73800	73800	10
567	20250314	093200	166782900	73700	73700	73700	73700	10
568	20250314	093100	166045900	73700	73400	73700	73400	7
569	20250314	093000	165530300	73700	73700	73700	73700	1
570	20250314	092900	165456600	73700	73500	73700	73500	31
571	20250314	092800	163173100	73500	73500	73500	73500	0
572	20250314	092700	163173100	73500	73500	73500	73500	0
573	20250314	092600	163173100	73500	73500	73500	73400	92
574	20250314	092500	156411200	73600	73600	73600	73600	4
575	20250314	092400	156116800	73800	73600	73800	73600	3
576	20250314	092300	155895800	73800	73800	73800	73800	7
577	20250314	092200	155379200	73800	73800	73800	73800	3
578	20250314	092100	155157800	73800	73700	73800	73700	12
579	20250314	092000	154272400	73500	73500	73500	73500	0
580	20250314	091900	154272400	73500	73500	73500	73500	71
581	20250314	091800	149053900	73600	73600	73600	73600	74
582	20250314	091700	143607500	73700	73800	73800	73700	12
583	20250314	091600	142722900	73800	74000	74000	73800	141
584	20250314	091500	132308200	74000	74100	74800	74000	161
585	20250314	091400	120355400	74100	74400	74700	74100	254
586	20250314	091300	101492200	74400	74700	74700	74300	26
587	20250314	091200	99558400	74200	74800	74800	74200	23
588	20250314	091100	97845800	74800	74700	74800	74700	72
589	20250314	091000	92461900	74700	74700	74700	74700	15
590	20250314	090900	91341400	74300	74300	74300	74300	1
591	20250314	090800	91267100	74700	74300	74700	74300	176
592	20250314	090700	78136600	73800	73800	73800	73800	0
593	20250314	090600	78136600	73800	74200	74200	73800	223
594	20250314	090500	61648900	74300	74100	74300	74100	43
595	20250314	090400	58461200	74300	74000	74300	74000	48
596	20250314	090300	54898100	74100	74000	74100	74000	172
597	20250314	090200	42155100	74000	74000	74000	74000	73
598	20250314	090100	36753100	74300	74800	75100	74300	141
599	20250314	090000	26225800	74900	74300	75100	74300	351