KissMeData/034730/min/candle-20250314.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250314	191900	12539916700	137100	137100	137100	137100	9950
3	20250314	191800	12539916700	137100	137100	137100	137100	0
4	20250314	191700	12539916700	137100	137100	137100	137100	0
5	20250314	191600	12539916700	137100	137100	137100	137100	0
6	20250314	191500	12539916700	137100	137100	137100	137100	0
7	20250314	191400	12539916700	137100	137100	137100	137100	0
8	20250314	191300	12539916700	137100	137100	137100	137100	0
9	20250314	191200	12539916700	137100	137100	137100	137100	0
10	20250314	191100	12539916700	137100	137100	137100	137100	0
11	20250314	191000	12539916700	137100	137100	137100	137100	0
12	20250314	190900	12539916700	137100	137100	137100	137100	0
13	20250314	190800	12539916700	137100	137100	137100	137100	0
14	20250314	190700	12539916700	137100	137100	137100	137100	0
15	20250314	190600	12539916700	137100	137100	137100	137100	0
16	20250314	190500	12539916700	137100	137100	137100	137100	0
17	20250314	190400	12539916700	137100	137100	137100	137100	0
18	20250314	190300	12539916700	137100	137100	137100	137100	0
19	20250314	190200	12539916700	137100	137100	137100	137100	0
20	20250314	190100	12539916700	137100	137100	137100	137100	0
21	20250314	190000	12539916700	137100	137100	137100	137100	0
22	20250314	185900	12539916700	137100	137100	137100	137100	0
23	20250314	185800	12539916700	137100	137100	137100	137100	0
24	20250314	185700	12539916700	137100	137100	137100	137100	0
25	20250314	185600	12539916700	137100	137100	137100	137100	0
26	20250314	185500	12539916700	137100	137100	137100	137100	0
27	20250314	185400	12539916700	137100	137100	137100	137100	0
28	20250314	185300	12539916700	137100	137100	137100	137100	0
29	20250314	185200	12539916700	137100	137100	137100	137100	0
30	20250314	185100	12539916700	137100	137100	137100	137100	0
31	20250314	185000	12539916700	137100	137100	137100	137100	0
32	20250314	184900	12539916700	137100	137100	137100	137100	9950
33	20250314	184800	12539916700	137100	137100	137100	137100	0
34	20250314	184700	12539916700	137100	137100	137100	137100	0
35	20250314	184600	12539916700	137100	137100	137100	137100	0
36	20250314	184500	12539916700	137100	137100	137100	137100	0
37	20250314	184400	12539916700	137100	137100	137100	137100	0
38	20250314	184300	12539916700	137100	137100	137100	137100	0
39	20250314	184200	12539916700	137100	137100	137100	137100	0
40	20250314	184100	12539916700	137100	137100	137100	137100	0
41	20250314	184000	12539916700	137100	137100	137100	137100	0
42	20250314	183900	12539916700	137100	137100	137100	137100	0
43	20250314	183800	12539916700	137100	137100	137100	137100	0
44	20250314	183700	12539916700	137100	137100	137100	137100	0
45	20250314	183600	12539916700	137100	137100	137100	137100	0
46	20250314	183500	12539916700	137100	137100	137100	137100	0
47	20250314	183400	12539916700	137100	137100	137100	137100	0
48	20250314	183300	12539916700	137100	137100	137100	137100	0
49	20250314	183200	12539916700	137100	137100	137100	137100	0
50	20250314	183100	12539916700	137100	137100	137100	137100	0
51	20250314	183000	12539916700	137100	137100	137100	137100	0
52	20250314	182900	12539916700	137100	137100	137100	137100	0
53	20250314	182800	12539916700	137100	137100	137100	137100	0
54	20250314	182700	12539916700	137100	137100	137100	137100	0
55	20250314	182600	12539916700	137100	137100	137100	137100	0
56	20250314	182500	12539916700	137100	137100	137100	137100	0
57	20250314	182400	12539916700	137100	137100	137100	137100	0
58	20250314	182300	12539916700	137100	137100	137100	137100	0
59	20250314	182200	12539916700	137100	137100	137100	137100	0
60	20250314	182100	12539916700	137100	137100	137100	137100	0
61	20250314	182000	12539916700	137100	137100	137100	137100	0
62	20250314	181900	12539916700	137100	137100	137100	137100	9950
63	20250314	181800	12539916700	137100	137100	137100	137100	0
64	20250314	181700	12539916700	137100	137100	137100	137100	0
65	20250314	181600	12539916700	137100	137100	137100	137100	0
66	20250314	181500	12539916700	137100	137100	137100	137100	0
67	20250314	181400	12539916700	137100	137100	137100	137100	0
68	20250314	181300	12539916700	137100	137100	137100	137100	0
69	20250314	181200	12539916700	137100	137100	137100	137100	0
70	20250314	181100	12539916700	137100	137100	137100	137100	0
71	20250314	181000	12539916700	137100	137100	137100	137100	0
72	20250314	180900	12539916700	137100	137100	137100	137100	0
73	20250314	180800	12539916700	137100	137100	137100	137100	0
74	20250314	180700	12539916700	137100	137100	137100	137100	0
75	20250314	180600	12539916700	137100	137100	137100	137100	0
76	20250314	180500	12539916700	137100	137100	137100	137100	0
77	20250314	180400	12539916700	137100	137100	137100	137100	0
78	20250314	180300	12539916700	137100	137100	137100	137100	0
79	20250314	180200	12539916700	137100	137100	137100	137100	0
80	20250314	180100	12539916700	137100	137100	137100	137100	0
81	20250314	180000	12539916700	137100	137100	137100	137100	0
82	20250314	175900	12539916700	137100	137100	137100	137100	0
83	20250314	175800	12539916700	137100	137100	137100	137100	0
84	20250314	175700	12539916700	137100	137100	137100	137100	0
85	20250314	175600	12539916700	137100	137100	137100	137100	0
86	20250314	175500	12539916700	137100	137100	137100	137100	0
87	20250314	175400	12539916700	137100	137100	137100	137100	0
88	20250314	175300	12539916700	137100	137100	137100	137100	0
89	20250314	175200	12539916700	137100	137100	137100	137100	0
90	20250314	175100	12539916700	137100	137100	137100	137100	0
91	20250314	175000	12539916700	137100	137100	137100	137100	0
92	20250314	174900	12539916700	137100	137100	137100	137100	9950
93	20250314	174800	12539916700	137100	137100	137100	137100	0
94	20250314	174700	12539916700	137100	137100	137100	137100	0
95	20250314	174600	12539916700	137100	137100	137100	137100	0
96	20250314	174500	12539916700	137100	137100	137100	137100	0
97	20250314	174400	12539916700	137100	137100	137100	137100	0
98	20250314	174300	12539916700	137100	137100	137100	137100	0
99	20250314	174200	12539916700	137100	137100	137100	137100	0
100	20250314	174100	12539916700	137100	137100	137100	137100	0
101	20250314	174000	12539916700	137100	137100	137100	137100	0
102	20250314	173900	12539916700	137100	137100	137100	137100	0
103	20250314	173800	12539916700	137100	137100	137100	137100	0
104	20250314	173700	12539916700	137100	137100	137100	137100	0
105	20250314	173600	12539916700	137100	137100	137100	137100	0
106	20250314	173500	12539916700	137100	137100	137100	137100	0
107	20250314	173400	12539916700	137100	137100	137100	137100	0
108	20250314	173300	12539916700	137100	137100	137100	137100	0
109	20250314	173200	12539916700	137100	137100	137100	137100	0
110	20250314	173100	12539916700	137100	137100	137100	137100	0
111	20250314	173000	12539916700	137100	137100	137100	137100	0
112	20250314	172900	12539916700	137100	137100	137100	137100	0
113	20250314	172800	12539916700	137100	137100	137100	137100	0
114	20250314	172700	12539916700	137100	137100	137100	137100	0
115	20250314	172600	12539916700	137100	137100	137100	137100	0
116	20250314	172500	12539916700	137100	137100	137100	137100	0
117	20250314	172400	12539916700	137100	137100	137100	137100	0
118	20250314	172300	12539916700	137100	137100	137100	137100	0
119	20250314	172200	12539916700	137100	137100	137100	137100	0
120	20250314	172100	12539916700	137100	137100	137100	137100	0
121	20250314	172000	12539916700	137100	137100	137100	137100	0
122	20250314	171900	12539916700	137100	137100	137100	137100	9950
123	20250314	171800	12539916700	137100	137100	137100	137100	0
124	20250314	171700	12539916700	137100	137100	137100	137100	0
125	20250314	171600	12539916700	137100	137100	137100	137100	0
126	20250314	171500	12539916700	137100	137100	137100	137100	0
127	20250314	171400	12539916700	137100	137100	137100	137100	0
128	20250314	171300	12539916700	137100	137100	137100	137100	0
129	20250314	171200	12539916700	137100	137100	137100	137100	0
130	20250314	171100	12539916700	137100	137100	137100	137100	0
131	20250314	171000	12539916700	137100	137100	137100	137100	0
132	20250314	170900	12539916700	137100	137100	137100	137100	0
133	20250314	170800	12539916700	137100	137100	137100	137100	0
134	20250314	170700	12539916700	137100	137100	137100	137100	0
135	20250314	170600	12539916700	137100	137100	137100	137100	0
136	20250314	170500	12539916700	137100	137100	137100	137100	0
137	20250314	170400	12539916700	137100	137100	137100	137100	0
138	20250314	170300	12539916700	137100	137100	137100	137100	0
139	20250314	170200	12539916700	137100	137100	137100	137100	0
140	20250314	170100	12539916700	137100	137100	137100	137100	0
141	20250314	170000	12539916700	137100	137100	137100	137100	0
142	20250314	165900	12539916700	137100	137100	137100	137100	0
143	20250314	165800	12539916700	137100	137100	137100	137100	0
144	20250314	165700	12539916700	137100	137100	137100	137100	0
145	20250314	165600	12539916700	137100	137100	137100	137100	0
146	20250314	165500	12539916700	137100	137100	137100	137100	0
147	20250314	165400	12539916700	137100	137100	137100	137100	0
148	20250314	165300	12539916700	137100	137100	137100	137100	0
149	20250314	165200	12539916700	137100	137100	137100	137100	0
150	20250314	165100	12539916700	137100	137100	137100	137100	0
151	20250314	165000	12539916700	137100	137100	137100	137100	0
152	20250314	164900	12539916700	137100	137100	137100	137100	9950
153	20250314	164800	12539916700	137100	137100	137100	137100	0
154	20250314	164700	12539916700	137100	137100	137100	137100	0
155	20250314	164600	12539916700	137100	137100	137100	137100	0
156	20250314	164500	12539916700	137100	137100	137100	137100	0
157	20250314	164400	12539916700	137100	137100	137100	137100	0
158	20250314	164300	12539916700	137100	137100	137100	137100	0
159	20250314	164200	12539916700	137100	137100	137100	137100	0
160	20250314	164100	12539916700	137100	137100	137100	137100	0
161	20250314	164000	12539916700	137100	137100	137100	137100	0
162	20250314	163900	12539916700	137100	137100	137100	137100	0
163	20250314	163800	12539916700	137100	137100	137100	137100	0
164	20250314	163700	12539916700	137100	137100	137100	137100	0
165	20250314	163600	12539916700	137100	137100	137100	137100	0
166	20250314	163500	12539916700	137100	137100	137100	137100	0
167	20250314	163400	12539916700	137100	137100	137100	137100	0
168	20250314	163300	12539916700	137100	137100	137100	137100	0
169	20250314	163200	12539916700	137100	137100	137100	137100	0
170	20250314	163100	12539916700	137100	137100	137100	137100	0
171	20250314	163000	12539916700	137100	137100	137100	137100	0
172	20250314	162900	12539916700	137100	137100	137100	137100	0
173	20250314	162800	12539916700	137100	137100	137100	137100	0
174	20250314	162700	12539916700	137100	137100	137100	137100	0
175	20250314	162600	12539916700	137100	137100	137100	137100	0
176	20250314	162500	12539916700	137100	137100	137100	137100	0
177	20250314	162400	12539916700	137100	137100	137100	137100	0
178	20250314	162300	12539916700	137100	137100	137100	137100	0
179	20250314	162200	12539916700	137100	137100	137100	137100	0
180	20250314	162100	12539916700	137100	137100	137100	137100	0
181	20250314	162000	12539916700	137100	137100	137100	137100	0
182	20250314	161900	12539916700	137100	137100	137100	137100	9950
183	20250314	161800	12539916700	137100	137100	137100	137100	0
184	20250314	161700	12539916700	137100	137100	137100	137100	0
185	20250314	161600	12539916700	137100	137100	137100	137100	0
186	20250314	161500	12539916700	137100	137100	137100	137100	0
187	20250314	161400	12539916700	137100	137100	137100	137100	0
188	20250314	161300	12539916700	137100	137100	137100	137100	0
189	20250314	161200	12539916700	137100	137100	137100	137100	0
190	20250314	161100	12539916700	137100	137100	137100	137100	0
191	20250314	161000	12539916700	137100	137100	137100	137100	0
192	20250314	160900	12539916700	137100	137100	137100	137100	0
193	20250314	160800	12539916700	137100	137100	137100	137100	0
194	20250314	160700	12539916700	137100	137100	137100	137100	0
195	20250314	160600	12539916700	137100	137100	137100	137100	0
196	20250314	160500	12539916700	137100	137100	137100	137100	0
197	20250314	160400	12539916700	137100	137100	137100	137100	0
198	20250314	160300	12539916700	137100	137100	137100	137100	0
199	20250314	160200	12539916700	137100	137100	137100	137100	0
200	20250314	160100	12539916700	137100	137100	137100	137100	0
201	20250314	160000	12539916700	137100	137100	137100	137100	0
202	20250314	155900	12539916700	137100	137100	137100	137100	0
203	20250314	155800	12539916700	137100	137100	137100	137100	0
204	20250314	155700	12539916700	137100	137100	137100	137100	0
205	20250314	155600	12539916700	137100	137100	137100	137100	0
206	20250314	155500	12539916700	137100	137100	137100	137100	0
207	20250314	155400	12539916700	137100	137100	137100	137100	0
208	20250314	155300	12539916700	137100	137100	137100	137100	0
209	20250314	155200	12539916700	137100	137100	137100	137100	0
210	20250314	155100	12539916700	137100	137100	137100	137100	0
211	20250314	155000	12539916700	137100	137100	137100	137100	0
212	20250314	154900	12539916700	137100	137100	137100	137100	9950
213	20250314	154800	12539916700	137100	137100	137100	137100	0
214	20250314	154700	12539916700	137100	137100	137100	137100	0
215	20250314	154600	12539916700	137100	137100	137100	137100	0
216	20250314	154500	12539916700	137100	137100	137100	137100	0
217	20250314	154400	12539916700	137100	137100	137100	137100	0
218	20250314	154300	12539916700	137100	137100	137100	137100	0
219	20250314	154200	12539916700	137100	137100	137100	137100	0
220	20250314	154100	12539916700	137100	137100	137100	137100	0
221	20250314	154000	12539916700	137100	137100	137100	137100	0
222	20250314	153900	12539916700	137100	137100	137100	137100	0
223	20250314	153800	12539916700	137100	137100	137100	137100	0
224	20250314	153700	12539916700	137100	137100	137100	137100	0
225	20250314	153600	12539916700	137100	137100	137100	137100	0
226	20250314	153500	12539916700	137100	137100	137100	137100	0
227	20250314	153400	12539916700	137100	137100	137100	137100	0
228	20250314	153300	12539916700	137100	137100	137100	137100	0
229	20250314	153200	12539916700	137100	137100	137100	137100	0
230	20250314	153100	12539916700	137100	137100	137100	137100	0
231	20250314	153000	12539916700	137100	137100	137100	137100	9950
232	20250314	152900	11175771700	137200	137200	137200	137200	0
233	20250314	152800	11175771700	137200	137200	137200	137200	0
234	20250314	152700	11175771700	137200	137200	137200	137200	0
235	20250314	152600	11175771700	137200	137200	137200	137200	0
236	20250314	152500	11175771700	137200	137200	137200	137200	0
237	20250314	152400	11175771700	137200	137200	137200	137200	0
238	20250314	152300	11175771700	137200	137200	137200	137200	0
239	20250314	152200	11175771700	137200	137200	137200	137200	0
240	20250314	152100	11175771700	137200	137200	137200	137200	0
241	20250314	152000	11175771700	137200	137200	137200	137200	0
242	20250314	151900	11175771700	137200	137500	137600	137200	449
243	20250314	151800	11114097700	137400	137300	137600	137300	269
244	20250314	151700	11077108400	137400	137300	137500	137300	381
245	20250314	151600	11024732700	137400	137400	137400	137200	1495
246	20250314	151500	10819475900	137400	137400	137500	137300	553
247	20250314	151400	10743498900	137500	137500	137500	137400	244
248	20250314	151300	10709951000	137400	137400	137500	137400	202
249	20250314	151200	10682183100	137300	137400	137500	137300	403
250	20250314	151100	10626815800	137400	137400	137400	137300	137
251	20250314	151000	10607999900	137300	137400	137500	137200	334
252	20250314	150900	10562109300	137500	137300	137600	137300	404
253	20250314	150800	10506596400	137300	137500	137500	137200	387
254	20250314	150700	10453428300	137500	137700	137700	137500	2030
255	20250314	150600	10174232800	137600	137600	137700	137500	310
256	20250314	150500	10131559800	137500	137500	137600	137500	259
257	20250314	150400	10095926800	137500	137600	137600	137500	278
258	20250314	150300	10057678600	137600	137550	137600	137500	532
259	20250314	150200	9984488450	137600	137600	137700	137500	288
260	20250314	150100	9944858450	137600	137600	137600	137500	963
261	20250314	150000	9812350650	137600	137600	137600	137500	487
262	20250314	145900	9745351850	137600	137600	137600	137500	438
263	20250314	145800	9685096250	137600	137500	137600	137500	387
264	20250314	145700	9631862650	137500	137600	137600	137500	276
265	20250314	145600	9593896450	137500	137600	137600	137500	407
266	20250314	145500	9537902050	137600	137500	137700	137500	408
267	20250314	145400	9481776650	137700	137400	137700	137400	766
268	20250314	145300	9376434950	137500	137400	137500	137300	806
269	20250314	145200	9265673750	137300	137400	137500	137300	245
270	20250314	145100	9232003500	137400	137200	137400	137100	1756
271	20250314	145000	8990882600	137100	137100	137200	137000	1030
272	20250314	144900	8849670800	137000	137100	137100	137000	163
273	20250314	144800	8827326100	137100	137100	137100	137000	93
274	20250314	144700	8814582100	137100	137100	137100	137000	154
275	20250314	144600	8793479000	137000	137100	137100	137000	107
276	20250314	144500	8778815700	137000	137100	137100	137000	57
277	20250314	144400	8771003200	137100	137000	137150	137000	966
278	20250314	144300	8638596550	137100	137100	137100	137000	117
279	20250314	144200	8622562600	137000	137100	137100	137000	206
280	20250314	144100	8594329600	137100	137100	137100	137000	79
281	20250314	144000	8583503700	137000	137100	137100	137000	632
282	20250314	143900	8496861900	137100	137100	137100	137000	114
283	20250314	143800	8481238800	137000	137000	137100	137000	281
284	20250314	143700	8442723400	137050	137050	137100	137000	112
285	20250314	143600	8427374550	137100	137000	137100	137000	142
286	20250314	143500	8407914450	137000	137000	137000	136900	798
287	20250314	143400	8298590450	136900	137000	137000	136900	282
288	20250314	143300	8259964600	137000	136900	137000	136900	311
289	20250314	143200	8217380800	136900	137100	137100	136900	2210
290	20250314	143100	7914696700	137000	137100	137100	137000	695
291	20250314	143000	7819477000	137100	137000	137100	137000	383
292	20250314	142900	7767002700	137000	137100	137100	137000	109
293	20250314	142800	7752065200	137000	137100	137100	137000	79
294	20250314	142700	7741238100	137100	137100	137100	137000	134
295	20250314	142600	7722873200	137100	137100	137100	137000	108
296	20250314	142500	7708073100	137000	137000	137100	137000	133
297	20250314	142400	7689847000	137000	137100	137200	137000	94
298	20250314	142300	7676960400	137100	137100	137100	137000	113
299	20250314	142200	7661475000	137000	137100	137100	137000	128
300	20250314	142100	7643934000	137100	137100	137100	137000	106
301	20250314	142000	7629407900	137100	137100	137100	137100	89
302	20250314	141900	7617206000	137100	137100	137100	137000	952
303	20250314	141800	7486688900	137100	137100	137100	137000	105
304	20250314	141700	7472299750	137100	137100	137100	137000	222
305	20250314	141600	7441881650	137000	137100	137200	137000	304
306	20250314	141500	7400205450	137100	137200	137200	137100	323
307	20250314	141400	7355907750	137200	137100	137200	137100	108
308	20250314	141300	7341096800	137200	137200	137200	137100	118
309	20250314	141200	7324915400	137100	137200	137200	137100	1251
310	20250314	141100	7153399900	137200	137100	137200	137000	281
311	20250314	141000	7114875800	137100	137100	137200	137000	1106
312	20250314	140900	6963247300	137000	137200	137200	137000	120
313	20250314	140800	6946800900	137000	137100	137200	137000	2156
314	20250314	140700	6651220200	137100	137000	137100	137000	48
315	20250314	140600	6644641600	137000	137000	137100	137000	138
316	20250314	140500	6625730100	137000	137100	137100	137000	1037
317	20250314	140400	6483562300	137100	137100	137100	137000	145
318	20250314	140300	6463690000	137000	137000	137100	137000	76
319	20250314	140200	6453275300	137000	137100	137100	137000	149
320	20250314	140100	6432858100	137000	137100	137100	137000	121
321	20250314	140000	6416275500	137100	137050	137100	137000	136
322	20250314	135900	6397638650	137100	137100	137100	137000	64
323	20250314	135800	6388867050	137100	137100	137100	137000	213
324	20250314	135700	6359671450	137100	137200	137200	137000	848
325	20250314	135600	6243427750	137100	137100	137200	137100	113
326	20250314	135500	6227930950	137200	137100	137200	137100	144
327	20250314	135400	6208176050	137200	137200	137200	137100	111
328	20250314	135300	6192955150	137200	137300	137300	137200	63
329	20250314	135200	6184310950	137300	137200	137300	137100	74
330	20250314	135100	6174159450	137200	137100	137200	137100	73
331	20250314	135000	6164147650	137200	137200	137300	137100	71
332	20250314	134900	6154406950	137200	137200	137200	137100	152
333	20250314	134800	6133559450	137200	137200	137200	137100	222
334	20250314	134700	6103107450	137200	137200	137200	137100	198
335	20250314	134600	6075948700	137200	137100	137200	137100	60
336	20250314	134500	6067717850	137200	137200	137200	137100	100
337	20250314	134400	6054004150	137200	137200	137200	137100	92
338	20250314	134300	6041386850	137200	137100	137200	137100	82
339	20250314	134200	6030143750	137200	137200	137200	137100	38
340	20250314	134100	6024930550	137200	137200	137200	137100	87
341	20250314	134000	6012998750	137200	137200	137200	137100	109
342	20250314	133900	5998048850	137200	137100	137200	137100	60
343	20250314	133800	5989821750	137200	137100	137200	137100	968
344	20250314	133700	5857105250	137200	137200	137200	137100	193
345	20250314	133600	5830630550	137200	137200	137200	137100	365
346	20250314	133500	5780557150	137300	137400	137400	137200	249
347	20250314	133400	5746375650	137400	137400	137400	137400	33
348	20250314	133300	5741841450	137300	137400	137400	137300	94
349	20250314	133200	5728930850	137400	137300	137400	137300	90
350	20250314	133100	5716571250	137400	137300	137400	137300	54
351	20250314	133000	5709156350	137400	137300	137400	137300	45
352	20250314	132900	5702974050	137300	137400	137400	137300	82
353	20250314	132800	5691712750	137400	137400	137400	137300	79
354	20250314	132700	5680863250	137400	137400	137400	137300	92
355	20250314	132600	5668227350	137400	137300	137400	137300	46
356	20250314	132500	5661911350	137300	137400	137400	137300	77
357	20250314	132400	5651336050	137300	137300	137400	137200	274
358	20250314	132300	5613719150	137200	137200	137300	137200	164
359	20250314	132200	5591217850	137300	137200	137300	137200	183
360	20250314	132100	5566108050	137300	137300	137300	137200	19
361	20250314	132000	5563499650	137300	137300	137300	137200	61
362	20250314	131900	5555130050	137300	137200	137300	137200	383
363	20250314	131800	5502580050	137200	137100	137200	137100	49
364	20250314	131700	5495861850	137200	137200	137200	137100	7
365	20250314	131600	5494901750	137200	137100	137200	137100	62
366	20250314	131500	5486400350	137100	137200	137200	137100	50
367	20250314	131400	5479545250	137100	137100	137100	137100	50
368	20250314	131300	5472690250	137200	137200	137200	137200	13
369	20250314	131200	5470906650	137200	137100	137200	137100	61
370	20250314	131100	5462542500	137100	137100	137100	137100	47
371	20250314	131000	5456098800	137100	137100	137100	137000	245
372	20250314	130900	5422509600	137200	137000	137200	137000	65
373	20250314	130800	5413598100	137100	137000	137100	137000	139
374	20250314	130700	5394546100	137100	137100	137100	137000	67
375	20250314	130600	5385365200	137100	137100	137100	137000	62
376	20250314	130500	5376869500	137100	137100	137100	137000	48
377	20250314	130400	5370290300	137000	137100	137100	137000	61
378	20250314	130300	5361931800	137000	137000	137100	137000	58
379	20250314	130200	5353985100	137100	137000	137100	137000	92
380	20250314	130100	5341375200	137200	137050	137200	137000	85
381	20250314	130000	5329725150	137100	137100	137100	137000	40
382	20250314	125900	5324241700	137100	137100	137100	137000	97
383	20250314	125800	5310947600	137000	137000	137100	137000	68
384	20250314	125700	5301629600	137100	137100	137100	137000	113
385	20250314	125600	5286147500	137100	137100	137100	137100	85
386	20250314	125500	5274494000	137100	137000	137100	137000	160
387	20250314	125400	5252563600	137000	137100	137100	137000	57
388	20250314	125300	5244753600	137100	137000	137100	137000	243
389	20250314	125200	5211460600	137100	137000	137100	137000	6
390	20250314	125100	5210638200	137100	137100	137100	137000	250
391	20250314	125000	5176374600	137100	137100	137100	137000	55
392	20250314	124900	5168838600	137100	137000	137100	137000	166
393	20250314	124800	5146085200	137100	137000	137100	137000	31
394	20250314	124700	5141837000	137100	137100	137200	137100	157
395	20250314	124600	5120312200	137100	137100	137200	137000	243
396	20250314	124500	5086997100	137100	137100	137100	137000	93
397	20250314	124400	5074251500	137100	137100	137100	137000	42
398	20250314	124300	5068493600	137100	137100	137100	137000	133
399	20250314	124200	5050264100	137000	137100	137100	137000	61
400	20250314	124100	5041907000	137100	137000	137100	137000	60
401	20250314	124000	5033686800	137000	137100	137100	137000	54
402	20250314	123900	5026283700	137000	137000	137100	137000	51
403	20250314	123800	5019296500	137000	137000	137100	137000	51
404	20250314	123700	5012309200	137100	137100	137100	137000	84
405	20250314	123600	5000797600	137100	137000	137100	137000	72
406	20250314	123500	4990931000	137100	137100	137100	137000	33
407	20250314	123400	4986407100	137100	137100	137200	137100	248
408	20250314	123300	4952396400	137100	137000	137200	137000	575
409	20250314	123200	4873565100	137100	137000	137100	137000	93
410	20250314	123100	4860822150	137050	137000	137050	137000	8
411	20250314	123000	4859725850	137050	137000	137050	137000	62
412	20250314	122900	4851231300	137000	137050	137050	137000	56
413	20250314	122800	4843558800	137000	137000	137050	137000	62
414	20250314	122700	4835064250	137050	137050	137050	137000	18
415	20250314	122600	4832597450	137000	137050	137050	137000	77
416	20250314	122500	4822047400	137050	137050	137050	137000	76
417	20250314	122400	4811635300	137050	137000	137050	137000	57
418	20250314	122300	4803825800	137050	137050	137050	137000	45
419	20250314	122200	4797660250	137000	137000	137050	137000	59
420	20250314	122100	4789576700	137000	137100	137100	137000	78
421	20250314	122000	4778888800	137100	137150	137150	137100	199
422	20250314	121900	4751605450	137150	137100	137150	137100	7
423	20250314	121800	4750645650	137100	137100	137150	137100	64
424	20250314	121700	4741870450	137150	137100	137150	137100	217
425	20250314	121600	4712119650	137100	137100	137150	137100	56
426	20250314	121500	4704441950	137100	137200	137200	137100	75
427	20250314	121400	4694152500	137100	137200	137200	137100	52
428	20250314	121300	4687023000	137100	137200	137200	137100	68
429	20250314	121200	4677699900	137200	137200	137200	137100	63
430	20250314	121100	4669061300	137200	137100	137200	137100	51
431	20250314	121000	4662069100	137100	137200	137200	137100	92
432	20250314	120900	4649454100	137100	137150	137200	137100	68
433	20250314	120800	4640128600	137100	137100	137100	137100	49
434	20250314	120700	4633410700	137200	137100	137200	137100	80
435	20250314	120600	4622441500	137200	137200	137200	137200	8
436	20250314	120500	4621343900	137100	137200	137200	137100	57
437	20250314	120400	4613528900	137200	137100	137200	137100	62
438	20250314	120300	4605027500	137200	137200	137200	137200	12
439	20250314	120200	4603381100	137200	137200	137200	137200	4
440	20250314	120100	4602832300	137200	137300	137300	137200	112
441	20250314	120000	4587465000	137200	137300	137300	137200	107
442	20250314	115900	4572783100	137300	137250	137300	137200	46
443	20250314	115800	4566471700	137300	137300	137300	137250	15
444	20250314	115700	4564412300	137300	137300	137300	137250	57
445	20250314	115600	4556588650	137250	137300	137300	137200	69
446	20250314	115500	4547119700	137200	137200	137300	137200	50
447	20250314	115400	4540259600	137200	137200	137200	137200	2
448	20250314	115300	4539985200	137200	137300	137300	137200	62
449	20250314	115200	4531477600	137200	137200	137300	137200	48
450	20250314	115100	4524891900	137300	137200	137300	137200	128
451	20250314	115000	4507322400	137300	137300	137300	137300	26
452	20250314	114900	4503752600	137200	137300	137300	137200	147
453	20250314	114800	4483584000	137200	137100	137200	137100	226
454	20250314	114700	4452581700	137200	137200	137200	137100	57
455	20250314	114600	4444765800	137100	137100	137200	137100	54
456	20250314	114500	4437362200	137200	137100	137200	137100	15
457	20250314	114400	4435304700	137200	137200	137200	137100	63
458	20250314	114300	4426666400	137200	137200	137200	137100	170
459	20250314	114200	4403347900	137100	137100	137200	137100	68
460	20250314	114100	4394023200	137200	137100	137200	137100	19
461	20250314	114000	4391416800	137200	137100	137200	137100	52
462	20250314	113900	4384287100	137200	137300	137300	137200	99
463	20250314	113800	4370704000	137300	137200	137300	137200	59
464	20250314	113700	4362608200	137300	137300	137300	137200	16
465	20250314	113600	4360411700	137300	137100	137300	137100	66
466	20250314	113500	4351356300	137200	137200	137300	137100	155
467	20250314	113400	4330095100	137200	137200	137300	137200	90
468	20250314	113300	4317746100	137200	137200	137200	137100	7
469	20250314	113200	4316785900	137300	137300	137300	137200	58
470	20250314	113100	4308827400	137200	137200	137300	137200	57
471	20250314	113000	4301005900	137300	137200	137300	137100	459
472	20250314	112900	4238035800	137200	137200	137200	137100	3
473	20250314	112800	4237624300	137200	137200	137200	137100	67
474	20250314	112700	4228436800	137200	137100	137200	137100	53
475	20250314	112600	4221170300	137200	137100	137200	137100	311
476	20250314	112500	4178532100	137100	137000	137100	137000	18
477	20250314	112400	4176064800	137000	137000	137000	137000	85
478	20250314	112300	4164419800	137000	137100	137100	137000	112
479	20250314	112200	4149069500	137000	137100	137100	137000	189
480	20250314	112100	4123168400	137100	137000	137100	137000	119
481	20250314	112000	4106858500	137100	137000	137100	137000	142
482	20250314	111900	4087391600	137000	137100	137100	137000	57
483	20250314	111800	4079581400	137200	137100	137200	137000	70
484	20250314	111700	4069984600	137100	137000	137100	137000	115
485	20250314	111600	4054222800	137000	137100	137100	137000	206
486	20250314	111500	4025982400	137100	137100	137100	137000	104
487	20250314	111400	4011728600	137000	137000	137100	137000	162
488	20250314	111300	3989533600	137100	137000	137100	137000	150
489	20250314	111200	3968973300	137100	137000	137100	137000	23
490	20250314	111100	3965820500	137100	137100	137100	137000	62
491	20250314	111000	3957325300	137100	137100	137100	137000	78
492	20250314	110900	3946636200	137100	137100	137100	137000	139
493	20250314	110800	3927579700	137000	137100	137150	137000	662
494	20250314	110700	3836847500	137100	137100	137100	137000	89
495	20250314	110600	3824650500	137100	137000	137100	137000	61
496	20250314	110500	3816292200	137000	137100	137100	137000	131
497	20250314	110400	3798340100	137100	137100	137200	137100	328
498	20250314	110300	3753371200	137100	137200	137200	137100	75
499	20250314	110200	3743085900	137200	137300	137300	137200	34
500	20250314	110100	3738420800	137300	137300	137300	137200	51
501	20250314	110000	3731423100	137300	137200	137300	137200	60
502	20250314	105900	3723189300	137200	137300	137300	137100	34
503	20250314	105800	3718522500	137200	137200	137200	137100	223
504	20250314	105700	3687932200	137200	137200	137200	137100	37
505	20250314	105600	3682855900	137300	137200	137300	137200	48
506	20250314	105500	3676270100	137200	137300	137300	137200	42
507	20250314	105400	3670506600	137300	137400	137400	137300	119
508	20250314	105300	3654167200	137400	137400	137400	137350	160
509	20250314	105200	3632183400	137400	137400	137400	137300	79
510	20250314	105100	3621329000	137400	137200	137400	137100	431
511	20250314	105000	3562149100	137200	137200	137200	137100	320
512	20250314	104900	3518245300	137300	137200	137300	137200	39
513	20250314	104800	3512892800	137200	137300	137300	137200	62
514	20250314	104700	3504383400	137300	137200	137300	137200	46
515	20250314	104600	3498071000	137100	137100	137200	137100	33
516	20250314	104500	3493546600	137200	137200	137200	137100	280
517	20250314	104400	3455130700	137100	137200	137200	137100	17
518	20250314	104300	3452798600	137200	137000	137200	137000	369
519	20250314	104200	3402210400	137000	137100	137100	137000	93
520	20250314	104100	3389469200	137100	137100	137100	137000	40
521	20250314	104000	3383985400	137100	137100	137100	137000	60
522	20250314	103900	3375763900	137000	137100	137100	137000	7
523	20250314	103800	3374804450	137100	137000	137100	137000	38
524	20250314	103700	3369596450	137000	137000	137100	137000	244
525	20250314	103600	3336168350	137000	136900	137000	136900	124
526	20250314	103500	3319182650	137000	137000	137000	136900	71
527	20250314	103400	3309459250	137000	136900	137000	136900	136
528	20250314	103300	3290840650	137000	137000	137000	137000	1
529	20250314	103200	3290703650	137000	136900	137000	136900	175
530	20250314	103100	3266729050	136900	136900	136900	136900	307
531	20250314	103000	3224700750	136900	136900	137000	136900	232
532	20250314	102900	3192939650	137000	136900	137000	136900	23
533	20250314	102800	3189790250	136900	137000	137000	136800	908
534	20250314	102700	3065435700	137100	137100	137100	137000	343
535	20250314	102600	3018433500	137100	137100	137100	137000	16
536	20250314	102500	3016240400	137000	137000	137000	137000	325
537	20250314	102400	2971715400	137000	137000	137100	137000	385
538	20250314	102300	2918959800	137000	137100	137100	137000	53
539	20250314	102200	2911693800	137100	137000	137100	137000	98
540	20250314	102100	2898266000	137100	137000	137100	137000	350
541	20250314	102000	2850284300	137000	137000	137000	137000	168
542	20250314	101900	2827268300	137000	137100	137100	137000	202
543	20250314	101800	2799594200	137000	137050	137100	137000	55
544	20250314	101700	2792056900	137100	137000	137100	137000	173
545	20250314	101600	2768352300	137000	137000	137000	137000	3
546	20250314	101500	2767941300	137000	137100	137100	137000	81
547	20250314	101400	2756844200	137000	136900	137000	136900	209
548	20250314	101300	2728212000	137000	137000	137100	136800	2099
549	20250314	101200	2440675600	137000	137000	137000	137000	1353
550	20250314	101100	2255314600	137000	137100	137100	137000	51
551	20250314	101000	2248325900	137100	137000	137100	137000	21
552	20250314	100900	2245447500	137000	137100	137100	137000	44
553	20250314	100800	2239417250	137100	137100	137100	137000	32
554	20250314	100700	2235030350	137000	137100	137100	137000	4
555	20250314	100600	2234482250	137000	137100	137100	137000	199
556	20250314	100500	2207199450	137100	137100	137200	137100	65
557	20250314	100400	2198287150	137100	137100	137100	137100	15
558	20250314	100300	2196230650	137100	137100	137100	137100	125
559	20250314	100200	2179093150	137000	137000	137100	137000	162
560	20250314	100100	2156898750	137100	137100	137200	137100	202
561	20250314	100000	2129204250	137100	137250	137300	137100	272
562	20250314	095900	2091911250	137300	137300	137300	137200	18
563	20250314	095800	2089440250	137300	137400	137400	137300	112
564	20250314	095700	2074062450	137400	137100	137400	137100	80
565	20250314	095600	2063083750	137200	137100	137200	137100	8
566	20250314	095500	2061986750	137000	137100	137200	137000	430
567	20250314	095400	2003032850	137100	137000	137100	137000	36
568	20250314	095300	1998100350	137000	137100	137100	137000	67
569	20250314	095200	1988915650	137000	137000	137000	137000	8
570	20250314	095100	1987819650	136900	137000	137000	136900	312
571	20250314	095000	1945075950	137100	137100	137100	137000	19
572	20250314	094900	1942472350	137000	137000	137100	137000	796
573	20250314	094800	1833419550	137000	137100	137100	137000	39
574	20250314	094700	1828073950	137100	137100	137100	137000	271
575	20250314	094600	1790921650	137100	137100	137100	137100	177
576	20250314	094500	1766654950	137000	137000	137100	137000	131
577	20250314	094400	1748696950	137000	137100	137100	137000	45
578	20250314	094300	1742529450	137100	137000	137100	137000	25
579	20250314	094200	1739103050	137100	137100	137100	137000	25
580	20250314	094100	1735676350	137100	137100	137200	137100	118
581	20250314	094000	1719498350	137100	137100	137200	137100	27
582	20250314	093900	1715796550	137100	137100	137200	137100	108
583	20250314	093800	1700989350	137200	137200	137300	137100	185
584	20250314	093700	1675607450	137200	137300	137300	137200	207
585	20250314	093600	1647187550	137300	137300	137300	137200	201
586	20250314	093500	1619597350	137200	137200	137300	137200	37
587	20250314	093400	1614520850	137300	137200	137300	137200	175
588	20250314	093300	1590508650	137300	137350	137350	137300	107
589	20250314	093200	1575816950	137350	137200	137400	137150	175
590	20250314	093100	1551803150	137200	137100	137200	137000	354
591	20250314	093000	1503268150	137100	137200	137200	137100	203
592	20250314	092900	1475432350	137300	137400	137400	137300	84
593	20250314	092800	1463899050	137600	137300	137600	137300	1129
594	20250314	092700	1308726100	137300	137100	137300	137000	342
595	20250314	092600	1261837250	137100	137100	137100	137000	180
596	20250314	092500	1237173200	137000	137100	137200	137000	142
597	20250314	092400	1217708800	137100	137150	137200	137000	624
598	20250314	092300	1132148250	137100	137150	137200	137100	39
599	20250314	092200	1126798850	137100	137100	137200	137100	67
600	20250314	092100	1117608900	137200	137200	137200	137100	62
601	20250314	092000	1109107700	137100	137200	137300	137100	69
602	20250314	091900	1099639000	137300	137300	137300	137200	411
603	20250314	091800	1043238700	137200	137200	137300	137200	330
604	20250314	091700	997952600	137200	137300	137300	137200	49
605	20250314	091600	991226500	137200	137300	137300	137200	122
606	20250314	091500	974478700	137200	137100	137300	137000	375
607	20250314	091400	923048000	137000	136800	137100	136800	492
608	20250314	091300	855649800	136700	136700	136800	136600	176
609	20250314	091200	831589900	136700	136600	136700	136600	264
610	20250314	091100	795518500	136700	136700	136700	136600	56
611	20250314	091000	787866400	136700	136800	136800	136600	254
612	20250314	090900	753151800	136800	136700	136800	136600	265
613	20250314	090800	716928850	136800	136700	136800	136600	523
614	20250314	090700	645454050	136600	136800	136800	136600	646
615	20250314	090600	557165850	136700	136800	136900	136700	317
616	20250314	090500	513805950	136700	136800	136800	136600	242
617	20250314	090400	480727400	136600	136700	136800	136600	242
618	20250314	090300	447654900	136700	136700	136800	136500	422
619	20250314	090200	390007200	136500	136500	136700	136400	639
620	20250314	090100	302797900	136400	136700	136700	136400	1321
621	20250314	090000	122419200	136600	137000	137000	136600	885