KissMeData/001720/min/candle-20250314.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250314	183500	529322700	79600	79600	79600	79600	110
3	20250314	183400	529322700	79600	79600	79600	79600	0
4	20250314	183300	529322700	79600	79600	79600	79600	0
5	20250314	183200	529322700	79600	79600	79600	79600	0
6	20250314	183100	529322700	79600	79600	79600	79600	0
7	20250314	183000	529322700	79600	79600	79600	79600	0
8	20250314	182900	529322700	79600	79600	79600	79600	0
9	20250314	182800	529322700	79600	79600	79600	79600	0
10	20250314	182700	529322700	79600	79600	79600	79600	0
11	20250314	182600	529322700	79600	79600	79600	79600	0
12	20250314	182500	529322700	79600	79600	79600	79600	0
13	20250314	182400	529322700	79600	79600	79600	79600	0
14	20250314	182300	529322700	79600	79600	79600	79600	0
15	20250314	182200	529322700	79600	79600	79600	79600	0
16	20250314	182100	529322700	79600	79600	79600	79600	0
17	20250314	182000	529322700	79600	79600	79600	79600	0
18	20250314	181900	529322700	79600	79600	79600	79600	0
19	20250314	181800	529322700	79600	79600	79600	79600	0
20	20250314	181700	529322700	79600	79600	79600	79600	0
21	20250314	181600	529322700	79600	79600	79600	79600	0
22	20250314	181500	529322700	79600	79600	79600	79600	0
23	20250314	181400	529322700	79600	79600	79600	79600	0
24	20250314	181300	529322700	79600	79600	79600	79600	0
25	20250314	181200	529322700	79600	79600	79600	79600	0
26	20250314	181100	529322700	79600	79600	79600	79600	0
27	20250314	181000	529322700	79600	79600	79600	79600	0
28	20250314	180900	529322700	79600	79600	79600	79600	0
29	20250314	180800	529322700	79600	79600	79600	79600	0
30	20250314	180700	529322700	79600	79600	79600	79600	0
31	20250314	180600	529322700	79600	79600	79600	79600	0
32	20250314	180500	529322700	79600	79600	79600	79600	110
33	20250314	180400	529322700	79600	79600	79600	79600	0
34	20250314	180300	529322700	79600	79600	79600	79600	0
35	20250314	180200	529322700	79600	79600	79600	79600	0
36	20250314	180100	529322700	79600	79600	79600	79600	0
37	20250314	180000	529322700	79600	79600	79600	79600	0
38	20250314	175900	529322700	79600	79600	79600	79600	0
39	20250314	175800	529322700	79600	79600	79600	79600	0
40	20250314	175700	529322700	79600	79600	79600	79600	0
41	20250314	175600	529322700	79600	79600	79600	79600	0
42	20250314	175500	529322700	79600	79600	79600	79600	0
43	20250314	175400	529322700	79600	79600	79600	79600	0
44	20250314	175300	529322700	79600	79600	79600	79600	0
45	20250314	175200	529322700	79600	79600	79600	79600	0
46	20250314	175100	529322700	79600	79600	79600	79600	0
47	20250314	175000	529322700	79600	79600	79600	79600	0
48	20250314	174900	529322700	79600	79600	79600	79600	0
49	20250314	174800	529322700	79600	79600	79600	79600	0
50	20250314	174700	529322700	79600	79600	79600	79600	0
51	20250314	174600	529322700	79600	79600	79600	79600	0
52	20250314	174500	529322700	79600	79600	79600	79600	0
53	20250314	174400	529322700	79600	79600	79600	79600	0
54	20250314	174300	529322700	79600	79600	79600	79600	0
55	20250314	174200	529322700	79600	79600	79600	79600	0
56	20250314	174100	529322700	79600	79600	79600	79600	0
57	20250314	174000	529322700	79600	79600	79600	79600	0
58	20250314	173900	529322700	79600	79600	79600	79600	0
59	20250314	173800	529322700	79600	79600	79600	79600	0
60	20250314	173700	529322700	79600	79600	79600	79600	0
61	20250314	173600	529322700	79600	79600	79600	79600	0
62	20250314	173500	529322700	79600	79600	79600	79600	110
63	20250314	173400	529322700	79600	79600	79600	79600	0
64	20250314	173300	529322700	79600	79600	79600	79600	0
65	20250314	173200	529322700	79600	79600	79600	79600	0
66	20250314	173100	529322700	79600	79600	79600	79600	0
67	20250314	173000	529322700	79600	79600	79600	79600	0
68	20250314	172900	529322700	79600	79600	79600	79600	0
69	20250314	172800	529322700	79600	79600	79600	79600	0
70	20250314	172700	529322700	79600	79600	79600	79600	0
71	20250314	172600	529322700	79600	79600	79600	79600	0
72	20250314	172500	529322700	79600	79600	79600	79600	0
73	20250314	172400	529322700	79600	79600	79600	79600	0
74	20250314	172300	529322700	79600	79600	79600	79600	0
75	20250314	172200	529322700	79600	79600	79600	79600	0
76	20250314	172100	529322700	79600	79600	79600	79600	0
77	20250314	172000	529322700	79600	79600	79600	79600	0
78	20250314	171900	529322700	79600	79600	79600	79600	0
79	20250314	171800	529322700	79600	79600	79600	79600	0
80	20250314	171700	529322700	79600	79600	79600	79600	0
81	20250314	171600	529322700	79600	79600	79600	79600	0
82	20250314	171500	529322700	79600	79600	79600	79600	0
83	20250314	171400	529322700	79600	79600	79600	79600	0
84	20250314	171300	529322700	79600	79600	79600	79600	0
85	20250314	171200	529322700	79600	79600	79600	79600	0
86	20250314	171100	529322700	79600	79600	79600	79600	0
87	20250314	171000	529322700	79600	79600	79600	79600	0
88	20250314	170900	529322700	79600	79600	79600	79600	0
89	20250314	170800	529322700	79600	79600	79600	79600	0
90	20250314	170700	529322700	79600	79600	79600	79600	0
91	20250314	170600	529322700	79600	79600	79600	79600	0
92	20250314	170500	529322700	79600	79600	79600	79600	110
93	20250314	170400	529322700	79600	79600	79600	79600	0
94	20250314	170300	529322700	79600	79600	79600	79600	0
95	20250314	170200	529322700	79600	79600	79600	79600	0
96	20250314	170100	529322700	79600	79600	79600	79600	0
97	20250314	170000	529322700	79600	79600	79600	79600	0
98	20250314	165900	529322700	79600	79600	79600	79600	0
99	20250314	165800	529322700	79600	79600	79600	79600	0
100	20250314	165700	529322700	79600	79600	79600	79600	0
101	20250314	165600	529322700	79600	79600	79600	79600	0
102	20250314	165500	529322700	79600	79600	79600	79600	0
103	20250314	165400	529322700	79600	79600	79600	79600	0
104	20250314	165300	529322700	79600	79600	79600	79600	0
105	20250314	165200	529322700	79600	79600	79600	79600	0
106	20250314	165100	529322700	79600	79600	79600	79600	0
107	20250314	165000	529322700	79600	79600	79600	79600	0
108	20250314	164900	529322700	79600	79600	79600	79600	0
109	20250314	164800	529322700	79600	79600	79600	79600	0
110	20250314	164700	529322700	79600	79600	79600	79600	0
111	20250314	164600	529322700	79600	79600	79600	79600	0
112	20250314	164500	529322700	79600	79600	79600	79600	0
113	20250314	164400	529322700	79600	79600	79600	79600	0
114	20250314	164300	529322700	79600	79600	79600	79600	0
115	20250314	164200	529322700	79600	79600	79600	79600	0
116	20250314	164100	529322700	79600	79600	79600	79600	0
117	20250314	164000	529322700	79600	79600	79600	79600	0
118	20250314	163900	529322700	79600	79600	79600	79600	0
119	20250314	163800	529322700	79600	79600	79600	79600	0
120	20250314	163700	529322700	79600	79600	79600	79600	0
121	20250314	163600	529322700	79600	79600	79600	79600	0
122	20250314	163500	529322700	79600	79600	79600	79600	110
123	20250314	163400	529322700	79600	79600	79600	79600	0
124	20250314	163300	529322700	79600	79600	79600	79600	0
125	20250314	163200	529322700	79600	79600	79600	79600	0
126	20250314	163100	529322700	79600	79600	79600	79600	0
127	20250314	163000	529322700	79600	79600	79600	79600	0
128	20250314	162900	529322700	79600	79600	79600	79600	0
129	20250314	162800	529322700	79600	79600	79600	79600	0
130	20250314	162700	529322700	79600	79600	79600	79600	0
131	20250314	162600	529322700	79600	79600	79600	79600	0
132	20250314	162500	529322700	79600	79600	79600	79600	0
133	20250314	162400	529322700	79600	79600	79600	79600	0
134	20250314	162300	529322700	79600	79600	79600	79600	0
135	20250314	162200	529322700	79600	79600	79600	79600	0
136	20250314	162100	529322700	79600	79600	79600	79600	0
137	20250314	162000	529322700	79600	79600	79600	79600	0
138	20250314	161900	529322700	79600	79600	79600	79600	0
139	20250314	161800	529322700	79600	79600	79600	79600	0
140	20250314	161700	529322700	79600	79600	79600	79600	0
141	20250314	161600	529322700	79600	79600	79600	79600	0
142	20250314	161500	529322700	79600	79600	79600	79600	0
143	20250314	161400	529322700	79600	79600	79600	79600	0
144	20250314	161300	529322700	79600	79600	79600	79600	0
145	20250314	161200	529322700	79600	79600	79600	79600	0
146	20250314	161100	529322700	79600	79600	79600	79600	0
147	20250314	161000	529322700	79600	79600	79600	79600	0
148	20250314	160900	529322700	79600	79600	79600	79600	0
149	20250314	160800	529322700	79600	79600	79600	79600	0
150	20250314	160700	529322700	79600	79600	79600	79600	0
151	20250314	160600	529322700	79600	79600	79600	79600	0
152	20250314	160500	529322700	79600	79600	79600	79600	110
153	20250314	160400	529322700	79600	79600	79600	79600	0
154	20250314	160300	529322700	79600	79600	79600	79600	0
155	20250314	160200	529322700	79600	79600	79600	79600	0
156	20250314	160100	529322700	79600	79600	79600	79600	0
157	20250314	160000	529322700	79600	79600	79600	79600	0
158	20250314	155900	529322700	79600	79600	79600	79600	0
159	20250314	155800	529322700	79600	79600	79600	79600	0
160	20250314	155700	529322700	79600	79600	79600	79600	0
161	20250314	155600	529322700	79600	79600	79600	79600	0
162	20250314	155500	529322700	79600	79600	79600	79600	0
163	20250314	155400	529322700	79600	79600	79600	79600	0
164	20250314	155300	529322700	79600	79600	79600	79600	0
165	20250314	155200	529322700	79600	79600	79600	79600	0
166	20250314	155100	529322700	79600	79600	79600	79600	0
167	20250314	155000	529322700	79600	79600	79600	79600	0
168	20250314	154900	529322700	79600	79600	79600	79600	0
169	20250314	154800	529322700	79600	79600	79600	79600	0
170	20250314	154700	529322700	79600	79600	79600	79600	0
171	20250314	154600	529322700	79600	79600	79600	79600	0
172	20250314	154500	529322700	79600	79600	79600	79600	0
173	20250314	154400	529322700	79600	79600	79600	79600	0
174	20250314	154300	529322700	79600	79600	79600	79600	0
175	20250314	154200	529322700	79600	79600	79600	79600	0
176	20250314	154100	529322700	79600	79600	79600	79600	0
177	20250314	154000	529322700	79600	79600	79600	79600	0
178	20250314	153900	529322700	79600	79600	79600	79600	0
179	20250314	153800	529322700	79600	79600	79600	79600	0
180	20250314	153700	529322700	79600	79600	79600	79600	0
181	20250314	153600	529322700	79600	79600	79600	79600	0
182	20250314	153500	529322700	79600	79600	79600	79600	110
183	20250314	153400	529322700	79600	79600	79600	79600	0
184	20250314	153300	529322700	79600	79600	79600	79600	0
185	20250314	153200	529322700	79600	79600	79600	79600	0
186	20250314	153100	529322700	79600	79600	79600	79600	0
187	20250314	153000	529322700	79600	79600	79600	79600	110
188	20250314	152900	520566700	79600	79600	79600	79600	0
189	20250314	152800	520566700	79600	79600	79600	79600	0
190	20250314	152700	520566700	79600	79600	79600	79600	0
191	20250314	152600	520566700	79600	79600	79600	79600	0
192	20250314	152500	520566700	79600	79600	79600	79600	0
193	20250314	152400	520566700	79600	79600	79600	79600	0
194	20250314	152300	520566700	79600	79600	79600	79600	0
195	20250314	152200	520566700	79600	79600	79600	79600	0
196	20250314	152100	520566700	79600	79600	79600	79600	0
197	20250314	152000	520566700	79600	79600	79600	79600	0
198	20250314	151900	520566700	79600	79900	79900	79600	30
199	20250314	151800	518172900	79900	79900	79900	79900	3
200	20250314	151700	517933200	79600	79600	79600	79600	0
201	20250314	151600	517933200	79600	79600	79600	79600	5
202	20250314	151500	517535200	79600	79600	79600	79600	1
203	20250314	151400	517455600	79600	79600	79600	79600	5
204	20250314	151300	517057600	79900	79900	79900	79900	0
205	20250314	151200	517057600	79900	79600	79900	79600	6
206	20250314	151100	516579700	79900	79900	79900	79900	1
207	20250314	151000	516499800	79600	79600	79600	79600	2
208	20250314	150900	516340600	79900	79900	79900	79900	6
209	20250314	150800	515861200	79900	79900	79900	79900	0
210	20250314	150700	515861200	79900	79900	79900	79900	0
211	20250314	150600	515861200	79900	79900	79900	79900	9
212	20250314	150500	515142100	79900	79900	79900	79900	0
213	20250314	150400	515142100	79900	79900	79900	79900	0
214	20250314	150300	515142100	79900	79900	79900	79900	0
215	20250314	150200	515142100	79900	79900	79900	79900	0
216	20250314	150100	515142100	79900	79900	79900	79900	1
217	20250314	150000	515062200	79500	79700	79700	79500	5
218	20250314	145900	514664100	79700	79600	79700	79600	27
219	20250314	145800	512512900	79600	79600	79600	79600	5
220	20250314	145700	512114900	79600	79600	79600	79600	7
221	20250314	145600	511557700	79600	79600	79600	79600	18
222	20250314	145500	510124900	79600	79600	79700	79600	12
223	20250314	145400	509169100	79600	79600	79700	79600	114
224	20250314	145300	500093500	79600	79600	79700	79600	12
225	20250314	145200	499137600	79600	79700	79700	79600	11
226	20250314	145100	498261300	79600	79600	79700	79600	28
227	20250314	145000	496031700	79600	79700	79800	79600	6
228	20250314	144900	495553500	79700	79700	79700	79700	7
229	20250314	144800	494995600	79700	79700	79700	79700	20
230	20250314	144700	493401600	79700	79700	79700	79700	4
231	20250314	144600	493082800	79700	79600	79700	79600	9
232	20250314	144500	492365900	79600	79700	79800	79600	29
233	20250314	144400	490054900	79600	79600	79700	79600	11
234	20250314	144300	489178600	79700	79700	79700	79600	22
235	20250314	144200	487426100	79600	79600	79700	79600	23
236	20250314	144100	485594500	79600	79600	79600	79600	6
237	20250314	144000	485116900	79600	79600	79600	79600	14
238	20250314	143900	484002500	79600	79600	79600	79600	19
239	20250314	143800	482490100	79600	79600	79600	79600	11
240	20250314	143700	481614500	79600	79600	79600	79600	11
241	20250314	143600	480738900	79600	79600	79600	79600	14
242	20250314	143500	479624500	79600	79600	79600	79600	15
243	20250314	143400	478430500	79600	79600	79600	79600	5
244	20250314	143300	478032500	79600	79600	79600	79600	18
245	20250314	143200	476599700	79600	79600	79600	79600	15
246	20250314	143100	475405700	79600	79600	79600	79600	6
247	20250314	143000	474928100	79600	79600	79600	79600	39
248	20250314	142900	471823700	79600	79600	79600	79600	23
249	20250314	142800	469992900	79600	79600	79600	79600	7
250	20250314	142700	469435700	79600	79600	79600	79600	82
251	20250314	142600	462908500	79600	79600	79600	79600	34
252	20250314	142500	460202100	79600	79600	79600	79600	5
253	20250314	142400	459804100	79600	79600	79600	79600	26
254	20250314	142300	457734500	79600	79600	79600	79600	25
255	20250314	142200	455744500	79600	79600	79600	79600	5
256	20250314	142100	455346500	79600	79700	79700	79600	26
257	20250314	142000	453276100	79700	79700	79700	79700	27
258	20250314	141900	451124200	79700	79700	79700	79700	9
259	20250314	141800	450406900	79700	79700	79700	79700	24
260	20250314	141700	448494100	79700	79600	79700	79600	27
261	20250314	141600	446344700	79600	79600	79600	79600	8
262	20250314	141500	445707900	79600	79600	79600	79600	25
263	20250314	141400	443717900	79600	79600	79600	79600	17
264	20250314	141300	442364700	79600	79600	79600	79600	28
265	20250314	141200	440135900	79600	79600	79600	79600	16
266	20250314	141100	438862300	79600	79600	79600	79600	17
267	20250314	141000	437509100	79600	79600	79600	79600	13
268	20250314	140900	436474300	79600	79600	79600	79600	15
269	20250314	140800	435280300	79600	79700	79700	79600	10
270	20250314	140700	434483800	79700	79600	79700	79600	42
271	20250314	140600	431138500	79600	79600	79600	79600	22
272	20250314	140500	429387300	79600	79700	79700	79600	12
273	20250314	140400	428432000	79600	79600	79600	79600	30
274	20250314	140300	426044000	79600	79600	79600	79600	14
275	20250314	140200	424929600	79600	79600	79600	79600	58
276	20250314	140100	420312800	79600	79600	79600	79600	34
277	20250314	140000	417606400	79600	79500	79600	79500	69
278	20250314	135900	412114200	79500	79500	79500	79500	31
279	20250314	135800	409649700	79500	79500	79500	79500	9
280	20250314	135700	408934200	79500	79500	79500	79500	21
281	20250314	135600	407264700	79500	79500	79600	79500	111
282	20250314	135500	398430200	79500	79500	79500	79500	13
283	20250314	135400	397396700	79500	79500	79500	79500	20
284	20250314	135300	395806700	79500	79500	79500	79500	10
285	20250314	135200	395011700	79500	79500	79500	79500	17
286	20250314	135100	393660200	79500	79500	79500	79500	12
287	20250314	135000	392706200	79500	79500	79600	79500	7
288	20250314	134900	392149600	79500	79500	79500	79500	21
289	20250314	134800	390480100	79500	79500	79500	79500	32
290	20250314	134700	387936100	79500	79500	79500	79500	6
291	20250314	134600	387459100	79500	79500	79500	79500	13
292	20250314	134500	386425600	79500	79500	79600	79500	23
293	20250314	134400	384596100	79500	79500	79500	79500	7
294	20250314	134300	384039600	79500	79500	79500	79500	13
295	20250314	134200	383006100	79500	79500	79500	79500	14
296	20250314	134100	381893100	79500	79500	79500	79500	7
297	20250314	134000	381336600	79500	79500	79500	79500	14
298	20250314	133900	380223600	79500	79500	79500	79500	16
299	20250314	133800	378951600	79500	79500	79500	79500	8
300	20250314	133700	378315600	79500	79500	79600	79500	26
301	20250314	133600	376247000	79600	79600	79600	79600	24
302	20250314	133500	374336600	79600	79600	79600	79600	17
303	20250314	133400	372983400	79600	79600	79600	79600	9
304	20250314	133300	372267000	79600	79600	79600	79600	16
305	20250314	133200	370993400	79700	79600	79700	79600	22
306	20250314	133100	369240700	79600	79600	79600	79600	0
307	20250314	133000	369240700	79600	79600	79600	79600	0
308	20250314	132900	369240700	79600	79600	79600	79600	15
309	20250314	132800	368046700	79700	79700	79700	79700	0
310	20250314	132700	368046700	79700	79700	79700	79700	0
311	20250314	132600	368046700	79700	79600	79700	79600	30
312	20250314	132500	365657200	79600	79600	79600	79600	0
313	20250314	132400	365657200	79600	79600	79600	79600	0
314	20250314	132300	365657200	79600	79600	79600	79600	0
315	20250314	132200	365657200	79600	79600	79600	79600	14
316	20250314	132100	364542800	79700	79700	79700	79700	0
317	20250314	132000	364542800	79700	79700	79700	79700	15
318	20250314	131900	363347300	79600	79600	79600	79600	6
319	20250314	131800	362869700	79700	79700	79700	79700	32
320	20250314	131700	360319300	79600	79600	79600	79600	0
321	20250314	131600	360319300	79600	79600	79600	79600	11
322	20250314	131500	359443700	79800	79800	79800	79800	0
323	20250314	131400	359443700	79800	79800	79800	79800	3
324	20250314	131300	359204300	79600	79600	79600	79600	9
325	20250314	131200	358487900	79500	79600	79600	79500	63
326	20250314	131100	353474400	79500	79600	79800	79500	664
327	20250314	131000	300535600	79500	79500	79500	79500	6
328	20250314	130900	300058600	79600	79600	79600	79600	25
329	20250314	130800	298068600	79600	79600	79600	79600	0
330	20250314	130700	298068600	79600	79600	79600	79600	310
331	20250314	130600	273392600	79600	79600	79600	79600	0
332	20250314	130500	273392600	79600	79600	79600	79600	4
333	20250314	130400	273074200	79600	79600	79600	79600	1
334	20250314	130300	272994600	79600	79600	79600	79600	0
335	20250314	130200	272994600	79600	79600	79600	79600	5
336	20250314	130100	272596600	79600	79600	79600	79600	0
337	20250314	130000	272596600	79600	79600	79600	79600	1
338	20250314	125900	272517000	79500	79500	79500	79500	0
339	20250314	125800	272517000	79500	79500	79500	79500	0
340	20250314	125700	272517000	79500	79500	79500	79500	0
341	20250314	125600	272517000	79500	79500	79500	79500	0
342	20250314	125500	272517000	79500	79500	79500	79500	0
343	20250314	125400	272517000	79500	79500	79500	79500	0
344	20250314	125300	272517000	79500	79500	79500	79500	0
345	20250314	125200	272517000	79500	79500	79500	79500	0
346	20250314	125100	272517000	79500	79500	79500	79500	0
347	20250314	125000	272517000	79500	79500	79500	79500	0
348	20250314	124900	272517000	79500	79500	79500	79500	0
349	20250314	124800	272517000	79500	79500	79500	79500	0
350	20250314	124700	272517000	79500	79500	79500	79500	0
351	20250314	124600	272517000	79500	79500	79500	79500	0
352	20250314	124500	272517000	79500	79500	79500	79500	0
353	20250314	124400	272517000	79500	79500	79500	79500	0
354	20250314	124300	272517000	79500	79500	79500	79500	0
355	20250314	124200	272517000	79500	79500	79500	79500	0
356	20250314	124100	272517000	79500	79500	79500	79500	0
357	20250314	124000	272517000	79500	79500	79500	79500	0
358	20250314	123900	272517000	79500	79500	79500	79500	0
359	20250314	123800	272517000	79500	79500	79500	79500	0
360	20250314	123700	272517000	79500	79500	79500	79500	0
361	20250314	123600	272517000	79500	79500	79500	79500	0
362	20250314	123500	272517000	79500	79500	79500	79500	0
363	20250314	123400	272517000	79500	79500	79500	79500	0
364	20250314	123300	272517000	79500	79500	79500	79500	0
365	20250314	123200	272517000	79500	79500	79500	79500	0
366	20250314	123100	272517000	79500	79500	79500	79500	0
367	20250314	123000	272517000	79500	79500	79500	79500	0
368	20250314	122900	272517000	79500	79500	79500	79500	0
369	20250314	122800	272517000	79500	79500	79500	79500	0
370	20250314	122700	272517000	79500	79500	79500	79500	0
371	20250314	122600	272517000	79500	79500	79500	79500	0
372	20250314	122500	272517000	79500	79500	79500	79500	0
373	20250314	122400	272517000	79500	79500	79500	79500	0
374	20250314	122300	272517000	79500	79500	79500	79500	0
375	20250314	122200	272517000	79500	79500	79500	79500	0
376	20250314	122100	272517000	79500	79500	79500	79500	0
377	20250314	122000	272517000	79500	79500	79500	79500	0
378	20250314	121900	272517000	79500	79500	79500	79500	0
379	20250314	121800	272517000	79500	79500	79500	79500	0
380	20250314	121700	272517000	79500	79500	79500	79500	0
381	20250314	121600	272517000	79500	79500	79500	79500	0
382	20250314	121500	272517000	79500	79500	79500	79500	0
383	20250314	121400	272517000	79500	79500	79500	79500	0
384	20250314	121300	272517000	79500	79500	79500	79500	0
385	20250314	121200	272517000	79500	79500	79500	79500	0
386	20250314	121100	272517000	79500	79500	79500	79500	45
387	20250314	121000	268939500	79500	79400	79500	79400	7
388	20250314	120900	268383500	79500	79500	79500	79500	0
389	20250314	120800	268383500	79500	79500	79500	79500	0
390	20250314	120700	268383500	79500	79500	79500	79500	1
391	20250314	120600	268304000	79400	79400	79400	79400	382
392	20250314	120500	237973200	79500	79500	79500	79500	0
393	20250314	120400	237973200	79500	79600	79600	79500	102
394	20250314	120300	229854200	79500	79500	79500	79500	8
395	20250314	120200	229218200	79500	79500	79500	79500	60
396	20250314	120100	224448200	79500	79500	79500	79500	0
397	20250314	120000	224448200	79500	79500	79500	79500	0
398	20250314	115900	224448200	79500	79500	79500	79500	60
399	20250314	115800	219678200	79500	79500	79500	79500	0
400	20250314	115700	219678200	79500	79500	79500	79500	50
401	20250314	115600	215703200	79500	79500	79500	79500	0
402	20250314	115500	215703200	79500	79500	79500	79500	4
403	20250314	115400	215385200	79500	79500	79500	79500	0
404	20250314	115300	215385200	79500	79500	79500	79500	0
405	20250314	115200	215385200	79500	79500	79500	79500	1
406	20250314	115100	215305700	79500	79500	79500	79500	0
407	20250314	115000	215305700	79500	79500	79500	79500	0
408	20250314	114900	215305700	79500	79500	79500	79500	10
409	20250314	114800	214510700	79500	79500	79500	79500	0
410	20250314	114700	214510700	79500	79500	79500	79500	0
411	20250314	114600	214510700	79500	79500	79500	79500	0
412	20250314	114500	214510700	79500	79500	79500	79500	10
413	20250314	114400	213715700	79500	79500	79500	79500	0
414	20250314	114300	213715700	79500	79500	79500	79500	0
415	20250314	114200	213715700	79500	79500	79500	79500	0
416	20250314	114100	213715700	79500	79500	79500	79500	0
417	20250314	114000	213715700	79500	79600	79600	79500	7
418	20250314	113900	213159000	79400	79400	79400	79400	0
419	20250314	113800	213159000	79400	79400	79400	79400	0
420	20250314	113700	213159000	79400	79400	79400	79400	0
421	20250314	113600	213159000	79400	79500	79500	79400	50
422	20250314	113500	209184500	79500	79500	79500	79500	0
423	20250314	113400	209184500	79500	79500	79500	79500	0
424	20250314	113300	209184500	79500	79500	79500	79500	0
425	20250314	113200	209184500	79500	79500	79500	79500	0
426	20250314	113100	209184500	79500	79500	79500	79500	103
427	20250314	113000	200996000	79500	79500	79500	79500	0
428	20250314	112900	200996000	79500	79600	79600	79500	55
429	20250314	112800	196618500	79600	79600	79600	79600	14
430	20250314	112700	195504100	79600	79600	79600	79600	0
431	20250314	112600	195504100	79600	79600	79600	79600	10
432	20250314	112500	194708100	79600	79600	79600	79600	0
433	20250314	112400	194708100	79600	79600	79600	79600	11
434	20250314	112300	193832500	79600	79600	79600	79600	10
435	20250314	112200	193036500	79600	79600	79600	79600	0
436	20250314	112100	193036500	79600	79600	79600	79600	19
437	20250314	112000	191524100	79600	79600	79600	79600	0
438	20250314	111900	191524100	79600	79600	79600	79600	0
439	20250314	111800	191524100	79600	79700	79700	79600	20
440	20250314	111700	189930700	79700	79700	79700	79700	15
441	20250314	111600	188735200	79700	79700	79700	79700	0
442	20250314	111500	188735200	79700	79700	79700	79700	11
443	20250314	111400	187858500	79700	79700	79700	79700	10
444	20250314	111300	187061500	79600	79600	79600	79600	0
445	20250314	111200	187061500	79600	79700	79700	79600	61
446	20250314	111100	182200300	79700	79700	79700	79700	0
447	20250314	111000	182200300	79700	79700	79700	79700	21
448	20250314	110900	180526600	79700	79700	79700	79700	0
449	20250314	110800	180526600	79700	79700	79700	79700	13
450	20250314	110700	179490500	79700	79800	79800	79700	19
451	20250314	110600	177975800	79700	79700	79700	79700	0
452	20250314	110500	177975800	79700	79700	79700	79700	7
453	20250314	110400	177417900	79700	79700	79700	79700	10
454	20250314	110300	176620900	79700	79700	79700	79700	0
455	20250314	110200	176620900	79700	79700	79700	79700	10
456	20250314	110100	175823900	79800	79800	79800	79800	4
457	20250314	110000	175504700	79800	79800	79800	79800	0
458	20250314	105900	175504700	79800	79800	79800	79800	10
459	20250314	105800	174706700	79800	79800	79800	79800	10
460	20250314	105700	173908700	79800	79800	79800	79800	0
461	20250314	105600	173908700	79800	79800	79800	79800	14
462	20250314	105500	172791500	79900	79700	79900	79700	128
463	20250314	105400	162574400	79700	79700	79700	79700	0
464	20250314	105300	162574400	79700	79700	79700	79700	6
465	20250314	105200	162096200	79700	79700	79700	79700	8
466	20250314	105100	161458600	79700	79700	79700	79700	2
467	20250314	105000	161299200	79700	79700	79700	79700	18
468	20250314	104900	159864600	79700	79700	79700	79700	10
469	20250314	104800	159067600	79700	79700	79700	79700	1
470	20250314	104700	158987900	79700	79700	79700	79700	10
471	20250314	104600	158190900	79700	79700	79700	79700	41
472	20250314	104500	154923200	79600	79700	79700	79600	17
473	20250314	104400	153569300	79700	79700	79700	79700	0
474	20250314	104300	153569300	79700	79700	79700	79700	11
475	20250314	104200	152692600	79700	79700	79700	79700	9
476	20250314	104100	151975300	79700	79700	79700	79700	12
477	20250314	104000	151018900	79600	79600	79600	79600	70
478	20250314	103900	145446900	79600	79600	79600	79600	1
479	20250314	103800	145367300	79600	79600	79600	79600	1
480	20250314	103700	145287700	79600	79600	79600	79600	0
481	20250314	103600	145287700	79600	79600	79600	79600	0
482	20250314	103500	145287700	79600	79600	79600	79600	0
483	20250314	103400	145287700	79600	79600	79600	79600	0
484	20250314	103300	145287700	79600	79600	79600	79600	0
485	20250314	103200	145287700	79600	79600	79600	79600	0
486	20250314	103100	145287700	79600	79600	79600	79600	0
487	20250314	103000	145287700	79600	79600	79600	79600	11
488	20250314	102900	144412100	79600	79600	79600	79600	10
489	20250314	102800	143616100	79600	79600	79600	79600	0
490	20250314	102700	143616100	79600	79600	79600	79600	79
491	20250314	102600	137327700	79600	79600	79600	79600	5
492	20250314	102500	136929700	79600	79600	79600	79600	1
493	20250314	102400	136850100	79600	79600	79600	79600	10
494	20250314	102300	136054100	79600	79600	79600	79600	0
495	20250314	102200	136054100	79600	79600	79600	79600	0
496	20250314	102100	136054100	79600	79600	79600	79600	0
497	20250314	102000	136054100	79600	79600	79600	79600	0
498	20250314	101900	136054100	79600	79600	79600	79600	3
499	20250314	101800	135815300	79600	79600	79600	79600	0
500	20250314	101700	135815300	79600	79600	79600	79600	1
501	20250314	101600	135735700	79600	79600	79600	79600	10
502	20250314	101500	134939700	79600	79600	79600	79600	0
503	20250314	101400	134939700	79600	79600	79600	79600	5
504	20250314	101300	134541700	79600	79600	79600	79600	20
505	20250314	101200	132949700	79600	79600	79600	79600	0
506	20250314	101100	132949700	79600	79600	79600	79600	15
507	20250314	101000	131755700	79700	79700	79700	79700	3
508	20250314	100900	131516600	79800	79800	79800	79800	0
509	20250314	100800	131516600	79800	79700	79800	79700	6
510	20250314	100700	131038300	79700	79700	79700	79700	0
511	20250314	100600	131038300	79700	79700	79700	79700	0
512	20250314	100500	131038300	79700	79700	79700	79700	13
513	20250314	100400	130002200	79700	79700	79700	79700	29
514	20250314	100300	127690900	79600	79600	79600	79600	0
515	20250314	100200	127690900	79600	79600	79600	79600	17
516	20250314	100100	126337700	79600	79600	79600	79600	36
517	20250314	100000	123472100	79600	79600	79600	79600	66
518	20250314	095900	118218500	79500	79400	79500	79400	90
519	20250314	095800	111066500	79500	79500	79500	79500	0
520	20250314	095700	111066500	79500	79500	79500	79500	50
521	20250314	095600	107091500	79500	79500	79500	79500	50
522	20250314	095500	103116500	79600	79600	79600	79600	0
523	20250314	095400	103116500	79600	79600	79600	79600	37
524	20250314	095300	100171300	79600	79600	79600	79600	0
525	20250314	095200	100171300	79600	79600	79600	79500	142
526	20250314	095100	88871600	79500	79500	79500	79500	0
527	20250314	095000	88871600	79500	79500	79500	79500	0
528	20250314	094900	88871600	79500	79500	79500	79500	39
529	20250314	094800	85771100	79500	79500	79500	79500	8
530	20250314	094700	85135100	79600	79600	79600	79600	0
531	20250314	094600	85135100	79600	79600	79600	79600	0
532	20250314	094500	85135100	79600	79500	79600	79500	76
533	20250314	094400	79092000	79500	79500	79500	79500	83
534	20250314	094300	72493500	79600	79600	79600	79600	26
535	20250314	094200	70423900	79400	79400	79400	79400	0
536	20250314	094100	70423900	79400	79500	79700	79400	158
537	20250314	094000	57854400	79300	79300	79300	79300	0
538	20250314	093900	57854400	79300	79300	79300	79300	0
539	20250314	093800	57854400	79300	79300	79300	79300	0
540	20250314	093700	57854400	79300	79300	79300	79300	5
541	20250314	093600	57457900	79300	79400	79500	79300	325
542	20250314	093500	31654600	79300	79300	79300	79300	0
543	20250314	093400	31654600	79300	79300	79300	79300	0
544	20250314	093300	31654600	79300	79500	79500	79300	143
545	20250314	093200	20290300	79600	79600	79600	79600	0
546	20250314	093100	20290300	79600	79500	79600	79500	82
547	20250314	093000	13771200	79600	79500	79600	79500	6
548	20250314	092900	13294100	79600	79600	79600	79600	0
549	20250314	092800	13294100	79600	79600	79600	79600	0
550	20250314	092700	13294100	79600	79600	79600	79600	110
551	20250314	092600	4538100	79600	79600	79600	79600	0
552	20250314	092500	4538100	79600	79600	79600	79600	1
553	20250314	092400	4458500	79600	79600	79600	79600	0
554	20250314	092300	4458500	79600	79600	79600	79600	0
555	20250314	092200	4458500	79600	79600	79600	79600	0
556	20250314	092100	4458500	79600	79600	79600	79600	10
557	20250314	092000	3662500	79700	79700	79700	79700	0
558	20250314	091900	3662500	79700	79700	79700	79700	0
559	20250314	091800	3662500	79700	79700	79700	79700	0
560	20250314	091700	3662500	79700	79700	79700	79700	0
561	20250314	091600	3662500	79700	79700	79700	79700	0
562	20250314	091500	3662500	79700	79700	79700	79700	0
563	20250314	091400	3662500	79700	79700	79700	79700	0
564	20250314	091300	3662500	79700	79700	79700	79700	0
565	20250314	091200	3662500	79700	79700	79700	79700	0
566	20250314	091100	3662500	79700	79700	79700	79700	0
567	20250314	091000	3662500	79700	79700	79700	79700	6
568	20250314	090900	3184300	79800	79800	79800	79800	0
569	20250314	090800	3184300	79800	79800	79800	79800	0
570	20250314	090700	3184300	79800	79800	79800	79800	0
571	20250314	090600	3184300	79800	79800	79800	79800	0
572	20250314	090500	3184300	79800	79800	79800	79800	0
573	20250314	090400	3184300	79800	79800	79800	79800	0
574	20250314	090300	3184300	79800	79800	79800	79800	0
575	20250314	090200	3184300	79800	79800	79800	79800	1
576	20250314	090100	3104500	79200	79200	79200	79200	2
577	20250314	090000	2946100	79500	79900	79900	79500	37