KissMeData/042000/min/candle-20250314.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250314	192800	9644311800	55700	55700	55700	55700	5549
3	20250314	192700	9644311800	55700	55700	55700	55700	0
4	20250314	192600	9644311800	55700	55700	55700	55700	0
5	20250314	192500	9644311800	55700	55700	55700	55700	0
6	20250314	192400	9644311800	55700	55700	55700	55700	0
7	20250314	192300	9644311800	55700	55700	55700	55700	0
8	20250314	192200	9644311800	55700	55700	55700	55700	0
9	20250314	192100	9644311800	55700	55700	55700	55700	0
10	20250314	192000	9644311800	55700	55700	55700	55700	0
11	20250314	191900	9644311800	55700	55700	55700	55700	0
12	20250314	191800	9644311800	55700	55700	55700	55700	0
13	20250314	191700	9644311800	55700	55700	55700	55700	0
14	20250314	191600	9644311800	55700	55700	55700	55700	0
15	20250314	191500	9644311800	55700	55700	55700	55700	0
16	20250314	191400	9644311800	55700	55700	55700	55700	0
17	20250314	191300	9644311800	55700	55700	55700	55700	0
18	20250314	191200	9644311800	55700	55700	55700	55700	0
19	20250314	191100	9644311800	55700	55700	55700	55700	0
20	20250314	191000	9644311800	55700	55700	55700	55700	0
21	20250314	190900	9644311800	55700	55700	55700	55700	0
22	20250314	190800	9644311800	55700	55700	55700	55700	0
23	20250314	190700	9644311800	55700	55700	55700	55700	0
24	20250314	190600	9644311800	55700	55700	55700	55700	0
25	20250314	190500	9644311800	55700	55700	55700	55700	0
26	20250314	190400	9644311800	55700	55700	55700	55700	0
27	20250314	190300	9644311800	55700	55700	55700	55700	0
28	20250314	190200	9644311800	55700	55700	55700	55700	0
29	20250314	190100	9644311800	55700	55700	55700	55700	0
30	20250314	190000	9644311800	55700	55700	55700	55700	0
31	20250314	185900	9644311800	55700	55700	55700	55700	0
32	20250314	185800	9644311800	55700	55700	55700	55700	5549
33	20250314	185700	9644311800	55700	55700	55700	55700	0
34	20250314	185600	9644311800	55700	55700	55700	55700	0
35	20250314	185500	9644311800	55700	55700	55700	55700	0
36	20250314	185400	9644311800	55700	55700	55700	55700	0
37	20250314	185300	9644311800	55700	55700	55700	55700	0
38	20250314	185200	9644311800	55700	55700	55700	55700	0
39	20250314	185100	9644311800	55700	55700	55700	55700	0
40	20250314	185000	9644311800	55700	55700	55700	55700	0
41	20250314	184900	9644311800	55700	55700	55700	55700	0
42	20250314	184800	9644311800	55700	55700	55700	55700	0
43	20250314	184700	9644311800	55700	55700	55700	55700	0
44	20250314	184600	9644311800	55700	55700	55700	55700	0
45	20250314	184500	9644311800	55700	55700	55700	55700	0
46	20250314	184400	9644311800	55700	55700	55700	55700	0
47	20250314	184300	9644311800	55700	55700	55700	55700	0
48	20250314	184200	9644311800	55700	55700	55700	55700	0
49	20250314	184100	9644311800	55700	55700	55700	55700	0
50	20250314	184000	9644311800	55700	55700	55700	55700	0
51	20250314	183900	9644311800	55700	55700	55700	55700	0
52	20250314	183800	9644311800	55700	55700	55700	55700	0
53	20250314	183700	9644311800	55700	55700	55700	55700	0
54	20250314	183600	9644311800	55700	55700	55700	55700	0
55	20250314	183500	9644311800	55700	55700	55700	55700	0
56	20250314	183400	9644311800	55700	55700	55700	55700	0
57	20250314	183300	9644311800	55700	55700	55700	55700	0
58	20250314	183200	9644311800	55700	55700	55700	55700	0
59	20250314	183100	9644311800	55700	55700	55700	55700	0
60	20250314	183000	9644311800	55700	55700	55700	55700	0
61	20250314	182900	9644311800	55700	55700	55700	55700	0
62	20250314	182800	9644311800	55700	55700	55700	55700	5549
63	20250314	182700	9644311800	55700	55700	55700	55700	0
64	20250314	182600	9644311800	55700	55700	55700	55700	0
65	20250314	182500	9644311800	55700	55700	55700	55700	0
66	20250314	182400	9644311800	55700	55700	55700	55700	0
67	20250314	182300	9644311800	55700	55700	55700	55700	0
68	20250314	182200	9644311800	55700	55700	55700	55700	0
69	20250314	182100	9644311800	55700	55700	55700	55700	0
70	20250314	182000	9644311800	55700	55700	55700	55700	0
71	20250314	181900	9644311800	55700	55700	55700	55700	0
72	20250314	181800	9644311800	55700	55700	55700	55700	0
73	20250314	181700	9644311800	55700	55700	55700	55700	0
74	20250314	181600	9644311800	55700	55700	55700	55700	0
75	20250314	181500	9644311800	55700	55700	55700	55700	0
76	20250314	181400	9644311800	55700	55700	55700	55700	0
77	20250314	181300	9644311800	55700	55700	55700	55700	0
78	20250314	181200	9644311800	55700	55700	55700	55700	0
79	20250314	181100	9644311800	55700	55700	55700	55700	0
80	20250314	181000	9644311800	55700	55700	55700	55700	0
81	20250314	180900	9644311800	55700	55700	55700	55700	0
82	20250314	180800	9644311800	55700	55700	55700	55700	0
83	20250314	180700	9644311800	55700	55700	55700	55700	0
84	20250314	180600	9644311800	55700	55700	55700	55700	0
85	20250314	180500	9644311800	55700	55700	55700	55700	0
86	20250314	180400	9644311800	55700	55700	55700	55700	0
87	20250314	180300	9644311800	55700	55700	55700	55700	0
88	20250314	180200	9644311800	55700	55700	55700	55700	0
89	20250314	180100	9644311800	55700	55700	55700	55700	0
90	20250314	180000	9644311800	55700	55700	55700	55700	0
91	20250314	175900	9644311800	55700	55700	55700	55700	0
92	20250314	175800	9644311800	55700	55700	55700	55700	5549
93	20250314	175700	9644311800	55700	55700	55700	55700	0
94	20250314	175600	9644311800	55700	55700	55700	55700	0
95	20250314	175500	9644311800	55700	55700	55700	55700	0
96	20250314	175400	9644311800	55700	55700	55700	55700	0
97	20250314	175300	9644311800	55700	55700	55700	55700	0
98	20250314	175200	9644311800	55700	55700	55700	55700	0
99	20250314	175100	9644311800	55700	55700	55700	55700	0
100	20250314	175000	9644311800	55700	55700	55700	55700	0
101	20250314	174900	9644311800	55700	55700	55700	55700	0
102	20250314	174800	9644311800	55700	55700	55700	55700	0
103	20250314	174700	9644311800	55700	55700	55700	55700	0
104	20250314	174600	9644311800	55700	55700	55700	55700	0
105	20250314	174500	9644311800	55700	55700	55700	55700	0
106	20250314	174400	9644311800	55700	55700	55700	55700	0
107	20250314	174300	9644311800	55700	55700	55700	55700	0
108	20250314	174200	9644311800	55700	55700	55700	55700	0
109	20250314	174100	9644311800	55700	55700	55700	55700	0
110	20250314	174000	9644311800	55700	55700	55700	55700	0
111	20250314	173900	9644311800	55700	55700	55700	55700	0
112	20250314	173800	9644311800	55700	55700	55700	55700	0
113	20250314	173700	9644311800	55700	55700	55700	55700	0
114	20250314	173600	9644311800	55700	55700	55700	55700	0
115	20250314	173500	9644311800	55700	55700	55700	55700	0
116	20250314	173400	9644311800	55700	55700	55700	55700	0
117	20250314	173300	9644311800	55700	55700	55700	55700	0
118	20250314	173200	9644311800	55700	55700	55700	55700	0
119	20250314	173100	9644311800	55700	55700	55700	55700	0
120	20250314	173000	9644311800	55700	55700	55700	55700	0
121	20250314	172900	9644311800	55700	55700	55700	55700	0
122	20250314	172800	9644311800	55700	55700	55700	55700	5549
123	20250314	172700	9644311800	55700	55700	55700	55700	0
124	20250314	172600	9644311800	55700	55700	55700	55700	0
125	20250314	172500	9644311800	55700	55700	55700	55700	0
126	20250314	172400	9644311800	55700	55700	55700	55700	0
127	20250314	172300	9644311800	55700	55700	55700	55700	0
128	20250314	172200	9644311800	55700	55700	55700	55700	0
129	20250314	172100	9644311800	55700	55700	55700	55700	0
130	20250314	172000	9644311800	55700	55700	55700	55700	0
131	20250314	171900	9644311800	55700	55700	55700	55700	0
132	20250314	171800	9644311800	55700	55700	55700	55700	0
133	20250314	171700	9644311800	55700	55700	55700	55700	0
134	20250314	171600	9644311800	55700	55700	55700	55700	0
135	20250314	171500	9644311800	55700	55700	55700	55700	0
136	20250314	171400	9644311800	55700	55700	55700	55700	0
137	20250314	171300	9644311800	55700	55700	55700	55700	0
138	20250314	171200	9644311800	55700	55700	55700	55700	0
139	20250314	171100	9644311800	55700	55700	55700	55700	0
140	20250314	171000	9644311800	55700	55700	55700	55700	0
141	20250314	170900	9644311800	55700	55700	55700	55700	0
142	20250314	170800	9644311800	55700	55700	55700	55700	0
143	20250314	170700	9644311800	55700	55700	55700	55700	0
144	20250314	170600	9644311800	55700	55700	55700	55700	0
145	20250314	170500	9644311800	55700	55700	55700	55700	0
146	20250314	170400	9644311800	55700	55700	55700	55700	0
147	20250314	170300	9644311800	55700	55700	55700	55700	0
148	20250314	170200	9644311800	55700	55700	55700	55700	0
149	20250314	170100	9644311800	55700	55700	55700	55700	0
150	20250314	170000	9644311800	55700	55700	55700	55700	0
151	20250314	165900	9644311800	55700	55700	55700	55700	0
152	20250314	165800	9644311800	55700	55700	55700	55700	5549
153	20250314	165700	9644311800	55700	55700	55700	55700	0
154	20250314	165600	9644311800	55700	55700	55700	55700	0
155	20250314	165500	9644311800	55700	55700	55700	55700	0
156	20250314	165400	9644311800	55700	55700	55700	55700	0
157	20250314	165300	9644311800	55700	55700	55700	55700	0
158	20250314	165200	9644311800	55700	55700	55700	55700	0
159	20250314	165100	9644311800	55700	55700	55700	55700	0
160	20250314	165000	9644311800	55700	55700	55700	55700	0
161	20250314	164900	9644311800	55700	55700	55700	55700	0
162	20250314	164800	9644311800	55700	55700	55700	55700	0
163	20250314	164700	9644311800	55700	55700	55700	55700	0
164	20250314	164600	9644311800	55700	55700	55700	55700	0
165	20250314	164500	9644311800	55700	55700	55700	55700	0
166	20250314	164400	9644311800	55700	55700	55700	55700	0
167	20250314	164300	9644311800	55700	55700	55700	55700	0
168	20250314	164200	9644311800	55700	55700	55700	55700	0
169	20250314	164100	9644311800	55700	55700	55700	55700	0
170	20250314	164000	9644311800	55700	55700	55700	55700	0
171	20250314	163900	9644311800	55700	55700	55700	55700	0
172	20250314	163800	9644311800	55700	55700	55700	55700	0
173	20250314	163700	9644311800	55700	55700	55700	55700	0
174	20250314	163600	9644311800	55700	55700	55700	55700	0
175	20250314	163500	9644311800	55700	55700	55700	55700	0
176	20250314	163400	9644311800	55700	55700	55700	55700	0
177	20250314	163300	9644311800	55700	55700	55700	55700	0
178	20250314	163200	9644311800	55700	55700	55700	55700	0
179	20250314	163100	9644311800	55700	55700	55700	55700	0
180	20250314	163000	9644311800	55700	55700	55700	55700	0
181	20250314	162900	9644311800	55700	55700	55700	55700	0
182	20250314	162800	9644311800	55700	55700	55700	55700	5549
183	20250314	162700	9644311800	55700	55700	55700	55700	0
184	20250314	162600	9644311800	55700	55700	55700	55700	0
185	20250314	162500	9644311800	55700	55700	55700	55700	0
186	20250314	162400	9644311800	55700	55700	55700	55700	0
187	20250314	162300	9644311800	55700	55700	55700	55700	0
188	20250314	162200	9644311800	55700	55700	55700	55700	0
189	20250314	162100	9644311800	55700	55700	55700	55700	0
190	20250314	162000	9644311800	55700	55700	55700	55700	0
191	20250314	161900	9644311800	55700	55700	55700	55700	0
192	20250314	161800	9644311800	55700	55700	55700	55700	0
193	20250314	161700	9644311800	55700	55700	55700	55700	0
194	20250314	161600	9644311800	55700	55700	55700	55700	0
195	20250314	161500	9644311800	55700	55700	55700	55700	0
196	20250314	161400	9644311800	55700	55700	55700	55700	0
197	20250314	161300	9644311800	55700	55700	55700	55700	0
198	20250314	161200	9644311800	55700	55700	55700	55700	0
199	20250314	161100	9644311800	55700	55700	55700	55700	0
200	20250314	161000	9644311800	55700	55700	55700	55700	0
201	20250314	160900	9644311800	55700	55700	55700	55700	0
202	20250314	160800	9644311800	55700	55700	55700	55700	0
203	20250314	160700	9644311800	55700	55700	55700	55700	0
204	20250314	160600	9644311800	55700	55700	55700	55700	0
205	20250314	160500	9644311800	55700	55700	55700	55700	0
206	20250314	160400	9644311800	55700	55700	55700	55700	0
207	20250314	160300	9644311800	55700	55700	55700	55700	0
208	20250314	160200	9644311800	55700	55700	55700	55700	0
209	20250314	160100	9644311800	55700	55700	55700	55700	0
210	20250314	160000	9644311800	55700	55700	55700	55700	0
211	20250314	155900	9644311800	55700	55700	55700	55700	0
212	20250314	155800	9644311800	55700	55700	55700	55700	5549
213	20250314	155700	9644311800	55700	55700	55700	55700	0
214	20250314	155600	9644311800	55700	55700	55700	55700	0
215	20250314	155500	9644311800	55700	55700	55700	55700	0
216	20250314	155400	9644311800	55700	55700	55700	55700	0
217	20250314	155300	9644311800	55700	55700	55700	55700	0
218	20250314	155200	9644311800	55700	55700	55700	55700	0
219	20250314	155100	9644311800	55700	55700	55700	55700	0
220	20250314	155000	9644311800	55700	55700	55700	55700	0
221	20250314	154900	9644311800	55700	55700	55700	55700	0
222	20250314	154800	9644311800	55700	55700	55700	55700	0
223	20250314	154700	9644311800	55700	55700	55700	55700	0
224	20250314	154600	9644311800	55700	55700	55700	55700	0
225	20250314	154500	9644311800	55700	55700	55700	55700	0
226	20250314	154400	9644311800	55700	55700	55700	55700	0
227	20250314	154300	9644311800	55700	55700	55700	55700	0
228	20250314	154200	9644311800	55700	55700	55700	55700	0
229	20250314	154100	9644311800	55700	55700	55700	55700	0
230	20250314	154000	9644311800	55700	55700	55700	55700	0
231	20250314	153900	9644311800	55700	55700	55700	55700	0
232	20250314	153800	9644311800	55700	55700	55700	55700	0
233	20250314	153700	9644311800	55700	55700	55700	55700	0
234	20250314	153600	9644311800	55700	55700	55700	55700	0
235	20250314	153500	9644311800	55700	55700	55700	55700	0
236	20250314	153400	9644311800	55700	55700	55700	55700	0
237	20250314	153300	9644311800	55700	55700	55700	55700	0
238	20250314	153200	9644311800	55700	55700	55700	55700	0
239	20250314	153100	9644311800	55700	55700	55700	55700	0
240	20250314	153000	9644311800	55700	55700	55700	55700	5549
241	20250314	152900	9335232500	55700	55700	55700	55700	0
242	20250314	152800	9335232500	55700	55700	55700	55700	0
243	20250314	152700	9335232500	55700	55700	55700	55700	0
244	20250314	152600	9335232500	55700	55700	55700	55700	0
245	20250314	152500	9335232500	55700	55700	55700	55700	0
246	20250314	152400	9335232500	55700	55700	55700	55700	0
247	20250314	152300	9335232500	55700	55700	55700	55700	0
248	20250314	152200	9335232500	55700	55700	55700	55700	0
249	20250314	152100	9335232500	55700	55700	55700	55700	0
250	20250314	152000	9335232500	55700	55700	55700	55700	0
251	20250314	151900	9335232500	55700	55600	55700	55500	1500
252	20250314	151800	9251806050	55600	55600	55600	55500	969
253	20250314	151700	9197991100	55600	55600	55600	55500	457
254	20250314	151600	9172614000	55600	55600	55600	55500	1130
255	20250314	151500	9109843000	55600	55500	55600	55500	701
256	20250314	151400	9070934500	55500	55600	55700	55500	484
257	20250314	151300	9044021600	55600	55700	55700	55600	184
258	20250314	151200	9033784550	55600	55700	55700	55600	114
259	20250314	151100	9027439250	55700	55700	55700	55600	178
260	20250314	151000	9017524750	55700	55700	55700	55600	149
261	20250314	150900	9009227200	55700	55600	55800	55600	616
262	20250314	150800	8974919300	55700	55600	55750	55600	262
263	20250314	150700	8960330550	55700	55550	55700	55550	1153
264	20250314	150600	8896189750	55600	55600	55600	55500	22
265	20250314	150500	8894968050	55600	55550	55600	55500	161
266	20250314	150400	8886029150	55600	55600	55600	55500	42
267	20250314	150300	8883694250	55500	55500	55600	55500	128
268	20250314	150200	8876586500	55500	55600	55600	55500	294
269	20250314	150100	8860266650	55700	55550	55700	55500	1215
270	20250314	150000	8792816750	55600	55700	55700	55500	243
271	20250314	145900	8779321150	55600	55500	55600	55400	1487
272	20250314	145800	8696709450	55500	55600	55600	55500	371
273	20250314	145700	8676112250	55500	55500	55600	55500	288
274	20250314	145600	8660127950	55600	55600	55600	55500	493
275	20250314	145500	8632734650	55600	55500	55600	55500	100
276	20250314	145400	8627184150	55500	55500	55600	55500	277
277	20250314	145300	8611810550	55600	55500	55700	55500	485
278	20250314	145200	8584879200	55600	55600	55700	55600	196
279	20250314	145100	8573980900	55600	55700	55700	55600	281
280	20250314	145000	8558330200	55800	55700	55800	55600	214
281	20250314	144900	8546418500	55700	55700	55700	55500	718
282	20250314	144800	8506444900	55500	55500	55700	55500	488
283	20250314	144700	8479360300	55600	55700	55700	55500	620
284	20250314	144600	8444888100	55700	55600	55700	55600	82
285	20250314	144500	8440327300	55600	55600	55600	55500	536
286	20250314	144400	8410525900	55600	55700	55700	55600	137
287	20250314	144300	8402908400	55700	55600	55700	55600	207
288	20250314	144200	8391399100	55700	55600	55700	55600	142
289	20250314	144100	8383503200	55600	55600	55700	55600	283
290	20250314	144000	8367768000	55500	55600	55700	55500	241
291	20250314	143900	8354369300	55600	55500	55600	55500	496
292	20250314	143800	8326825100	55500	55600	55700	55500	648
293	20250314	143700	8290814800	55600	55600	55700	55600	571
294	20250314	143600	8259066700	55600	55600	55600	55600	217
295	20250314	143500	8247001500	55700	55700	55700	55700	717
296	20250314	143400	8207064600	55800	55800	55800	55700	27
297	20250314	143300	8205559050	55700	55700	55800	55700	445
298	20250314	143200	8180747800	55700	55700	55750	55700	228
299	20250314	143100	8168047950	55800	55800	55900	55700	334
300	20250314	143000	8149419800	55700	55850	55850	55700	429
301	20250314	142900	8125485650	55800	55800	55900	55700	48
302	20250314	142800	8122807700	55800	55900	55900	55700	47
303	20250314	142700	8120185400	55800	55700	55900	55700	534
304	20250314	142600	8090388300	55800	55800	55800	55700	219
305	20250314	142500	8078174600	55800	55600	55800	55600	1355
306	20250314	142400	8002697700	55600	55600	55600	55600	9
307	20250314	142300	8002197300	55600	55700	55700	55600	158
308	20250314	142200	7993411900	55700	55600	55700	55600	138
309	20250314	142100	7985738800	55500	55600	55700	55500	470
310	20250314	142000	7959637600	55600	55600	55700	55600	531
311	20250314	141900	7930113900	55600	55700	55700	55600	14
312	20250314	141800	7929334900	55700	55600	55800	55600	494
313	20250314	141700	7901823900	55700	55700	55800	55700	76
314	20250314	141600	7897590450	55800	55700	55800	55600	68
315	20250314	141500	7893802250	55700	55600	55800	55600	363
316	20250314	141400	7873583300	55600	55600	55700	55500	174
317	20250314	141300	7863908900	55600	55650	55650	55600	1004
318	20250314	141200	7808086300	55700	55700	55700	55600	468
319	20250314	141100	7782018800	55800	55700	55800	55700	316
320	20250314	141000	7764409000	55700	55850	55900	55700	310
321	20250314	140900	7747106650	55800	55800	55900	55800	79
322	20250314	140800	7742698150	55800	55800	55900	55800	182
323	20250314	140700	7732542350	55800	55800	55900	55800	159
324	20250314	140600	7723669750	55800	55800	55800	55800	216
325	20250314	140500	7711616950	55800	55900	55900	55800	38
326	20250314	140400	7709496150	55900	55900	55900	55800	130
327	20250314	140300	7702241850	55800	55800	55800	55800	35
328	20250314	140200	7700288850	55800	55900	55900	55800	49
329	20250314	140100	7697550600	55900	55900	56000	55900	194
330	20250314	140000	7686705750	55900	55900	56000	55900	15
331	20250314	135900	7685866550	56000	55900	56000	55900	18
332	20250314	135800	7684859700	56000	55950	56050	55900	340
333	20250314	135700	7665836050	56000	56000	56100	55950	48
334	20250314	135600	7663147650	56000	56100	56100	56000	379
335	20250314	135500	7641912800	56100	56100	56100	56000	248
336	20250314	135400	7628021650	56000	56050	56100	56000	484
337	20250314	135300	7600907300	56000	56000	56100	56000	122
338	20250314	135200	7594074050	56100	56050	56100	56000	49
339	20250314	135100	7591328550	56100	56000	56100	56000	18
340	20250314	135000	7590319850	56100	56100	56100	56000	10
341	20250314	134900	7589759350	56100	56000	56100	55900	841
342	20250314	134800	7542670450	55800	55800	56000	55800	2600
343	20250314	134700	7397341850	55800	55800	55850	55800	2005
344	20250314	134600	7285462800	55900	55900	55900	55800	257
345	20250314	134500	7271108050	55900	56000	56000	55900	98
346	20250314	134400	7265629300	55900	55900	56000	55900	64
347	20250314	134300	7262051300	55950	56000	56000	55950	6
348	20250314	134200	7261715400	56000	55900	56000	55900	143
349	20250314	134100	7253721400	55900	55950	55950	55900	113
350	20250314	134000	7247404650	56000	55900	56000	55900	20
351	20250314	133900	7246286550	55950	55950	55950	55900	154
352	20250314	133800	7237677650	56000	56000	56000	56000	11
353	20250314	133700	7237061650	56000	55900	56000	55900	14
354	20250314	133600	7236278650	55900	56000	56000	55900	77
355	20250314	133500	7231967450	56000	56100	56100	55900	594
356	20250314	133400	7198707250	56100	56100	56100	56000	243
357	20250314	133300	7185095050	56100	56100	56100	56000	10
358	20250314	133200	7184534350	56100	56100	56100	56100	1
359	20250314	133100	7184478250	56100	56100	56100	56100	31
360	20250314	133000	7182739150	56100	56100	56100	56000	1218
361	20250314	132900	7114417850	56100	56200	56200	56100	98
362	20250314	132800	7108910450	56200	56200	56200	56100	133
363	20250314	132700	7101448650	56100	56200	56200	56100	59
364	20250314	132600	7098135450	56200	56100	56200	56100	101
365	20250314	132500	7092464250	56100	56200	56200	56100	460
366	20250314	132400	7066615150	56200	56200	56200	56200	67
367	20250314	132300	7062849750	56200	56200	56200	56200	30
368	20250314	132200	7061163750	56200	56200	56200	56100	102
369	20250314	132100	7055433650	56200	56200	56200	56100	72
370	20250314	132000	7051388550	56200	56200	56200	56200	51
371	20250314	131900	7048522350	56200	56200	56200	56200	51
372	20250314	131800	7045656150	56200	56200	56200	56200	57
373	20250314	131700	7042452750	56200	56200	56200	56200	26
374	20250314	131600	7040991550	56200	56100	56200	56100	115
375	20250314	131500	7034533450	56200	56200	56200	56200	44
376	20250314	131400	7032060650	56200	56150	56200	56100	447
377	20250314	131300	7006949200	56100	56100	56200	56050	1505
378	20250314	131200	6922517750	56050	56100	56100	56050	78
379	20250314	131100	6918142250	56100	56050	56100	56000	30
380	20250314	131000	6916461900	56100	56100	56100	56050	26
381	20250314	130900	6915003350	56100	56100	56100	56100	1
382	20250314	130800	6914947250	56000	56100	56100	56000	58
383	20250314	130700	6911699100	56100	56000	56100	56000	37
384	20250314	130600	6909623500	56100	56100	56100	56100	84
385	20250314	130500	6904911100	56100	56100	56100	56100	47
386	20250314	130400	6902274400	56100	56100	56100	56100	16
387	20250314	130300	6901376800	56100	56100	56100	56100	4
388	20250314	130200	6901152400	56100	56000	56100	56000	31
389	20250314	130100	6899415800	56000	56050	56100	56000	35
390	20250314	130000	6897454000	56100	56000	56100	56000	6
391	20250314	125900	6897117500	56100	56100	56100	56100	568
392	20250314	125800	6865252700	56100	56050	56100	56000	62
393	20250314	125700	6861775650	56000	56000	56100	56000	131
394	20250314	125600	6854435950	56000	56000	56050	56000	1675
395	20250314	125500	6760635850	55900	55900	55900	55800	1369
396	20250314	125400	6684148700	55900	55750	55900	55700	342
397	20250314	125300	6665065600	55700	55700	55700	55700	286
398	20250314	125200	6649135400	55700	55800	55800	55700	31
399	20250314	125100	6647405900	55800	55800	55800	55800	6
400	20250314	125000	6647071100	55800	55700	55900	55700	19
401	20250314	124900	6646012050	55700	55800	55900	55700	962
402	20250314	124800	6592333000	55800	55900	55900	55800	60
403	20250314	124700	6588980400	55900	55900	55900	55900	4
404	20250314	124600	6588756800	55900	55900	55900	55900	1
405	20250314	124500	6588700900	55900	55900	55900	55800	119
406	20250314	124400	6582048900	55900	55900	55900	55900	40
407	20250314	124300	6579812900	55800	55800	55800	55800	250
408	20250314	124200	6565862900	55900	55900	55900	55900	10
409	20250314	124100	6565303900	55900	55800	55900	55800	39
410	20250314	124000	6563126700	55800	55850	55900	55800	127
411	20250314	123900	6556030000	55900	55900	55900	55900	0
412	20250314	123800	6556030000	55900	55900	55900	55900	137
413	20250314	123700	6548371700	55900	55900	55900	55800	22
414	20250314	123600	6547142000	55900	55900	55900	55900	700
415	20250314	123500	6508012000	56000	56000	56000	56000	18
416	20250314	123400	6507004000	56000	56000	56000	55900	11
417	20250314	123300	6506388100	56000	56000	56000	55900	35
418	20250314	123200	6504430000	56000	55900	56000	55900	270
419	20250314	123100	6489334700	55900	56000	56000	55900	126
420	20250314	123000	6482290000	55900	55900	56000	55900	47
421	20250314	122900	6479661900	55900	56000	56000	55900	106
422	20250314	122800	6473733800	56000	55900	56000	55900	31
423	20250314	122700	6472000100	55900	56000	56000	55900	106
424	20250314	122600	6466074600	56000	56000	56000	56000	8
425	20250314	122500	6465626600	56000	55900	56000	55900	181
426	20250314	122400	6455497700	56000	56100	56100	56000	146
427	20250314	122300	6447319300	56000	56000	56000	56000	115
428	20250314	122200	6440879300	56100	56000	56100	56000	30
429	20250314	122100	6439198800	56000	56000	56000	56000	155
430	20250314	122000	6430518800	56000	56000	56000	56000	222
431	20250314	121900	6418086800	56000	56000	56000	56000	99
432	20250314	121800	6412542800	56000	56000	56000	56000	1
433	20250314	121700	6412486800	56000	56000	56000	56000	34
434	20250314	121600	6410582800	56000	55900	56000	55900	104
435	20250314	121500	6404761000	55900	56000	56100	55900	456
436	20250314	121400	6379231400	56000	56100	56100	56000	46
437	20250314	121300	6376651400	56100	56100	56100	56100	22
438	20250314	121200	6375417200	56000	56000	56000	56000	4
439	20250314	121100	6375193200	56000	56100	56100	55900	29
440	20250314	121000	6373566900	56000	56000	56000	56000	378
441	20250314	120900	6352398900	56000	56000	56000	56000	136
442	20250314	120800	6344782900	56000	55900	56000	55800	402
443	20250314	120700	6322311800	55900	55900	55900	55900	203
444	20250314	120600	6310964100	55900	55900	56000	55900	74
445	20250314	120500	6306827100	55900	55900	55900	55900	853
446	20250314	120400	6259144400	55900	55900	55900	55900	176
447	20250314	120300	6249306000	56000	56000	56000	55900	172
448	20250314	120200	6239674100	55900	56000	56000	55900	221
449	20250314	120100	6227298400	56000	56000	56000	56000	4
450	20250314	120000	6227074400	56000	56000	56000	56000	24
451	20250314	115900	6225730400	55900	55900	55900	55900	42
452	20250314	115800	6223382600	55900	55900	56000	55900	640
453	20250314	115700	6187606500	56000	56000	56000	55900	31
454	20250314	115600	6185872800	56000	56000	56000	55900	196
455	20250314	115500	6174898300	55900	55900	55900	55900	314
456	20250314	115400	6157345700	55900	56000	56100	55900	411
457	20250314	115300	6134332300	56100	56100	56100	56100	21
458	20250314	115200	6133154200	56100	56000	56100	56000	59
459	20250314	115100	6129849800	56000	56100	56100	56000	43
460	20250314	115000	6127438700	56100	56000	56100	56000	217
461	20250314	114900	6115266400	56000	56100	56100	56000	286
462	20250314	114800	6099250200	56100	56000	56100	56000	638
463	20250314	114700	6063491800	56000	56000	56000	55900	16
464	20250314	114600	6062596000	56000	56000	56000	55900	36
465	20250314	114500	6060580400	55900	56000	56000	55900	73
466	20250314	114400	6056493400	56000	56000	56000	56000	92
467	20250314	114300	6051341400	56000	56000	56000	56000	41
468	20250314	114200	6049045400	55900	55900	55900	55900	73
469	20250314	114100	6044964700	55900	56000	56000	55900	15
470	20250314	114000	6044125800	56000	56000	56000	56000	40
471	20250314	113900	6041885800	56000	56000	56000	56000	10
472	20250314	113800	6041325800	56000	55900	56000	55900	146
473	20250314	113700	6033164100	56000	56000	56000	56000	10
474	20250314	113600	6032604100	56000	56000	56000	56000	9
475	20250314	113500	6032100100	56000	55900	56000	55900	80
476	20250314	113400	6027628000	55900	56000	56000	55900	107
477	20250314	113300	6021646200	55900	55900	55900	55900	0
478	20250314	113200	6021646200	55900	55900	55900	55900	75
479	20250314	113100	6017453700	56000	55900	56100	55900	14
480	20250314	113000	6016670600	55900	56000	56000	55900	41
481	20250314	112900	6014378400	56000	56000	56000	55950	30
482	20250314	112800	6012698550	56000	56000	56000	56000	17
483	20250314	112700	6011746550	56100	56100	56100	56000	119
484	20250314	112600	6005080650	56100	55900	56100	55900	38
485	20250314	112500	6002949250	55800	56100	56100	55800	332
486	20250314	112400	5984368750	56000	56100	56100	56000	241
487	20250314	112300	5970870750	56200	56100	56200	56000	273
488	20250314	112200	5955552050	56100	56000	56100	56000	421
489	20250314	112100	5931965950	56000	55900	56000	55900	124
490	20250314	112000	5925032050	55900	56000	56000	55900	111
491	20250314	111900	5918816550	56000	55900	56000	55800	23
492	20250314	111800	5917530250	56000	56000	56000	56000	37
493	20250314	111700	5915458250	55800	55900	55900	55800	571
494	20250314	111600	5883591950	55900	56000	56000	55900	223
495	20250314	111500	5871109150	56000	55900	56000	55900	200
496	20250314	111400	5859928750	55900	55900	55900	55900	38
497	20250314	111300	5857804550	55900	55900	55900	55900	89
498	20250314	111200	5852829450	55900	55900	55900	55900	12
499	20250314	111100	5852158650	55900	55900	55900	55900	100
500	20250314	111000	5846568650	55800	55700	55800	55700	175
501	20250314	110900	5836804450	55700	55900	55900	55700	683
502	20250314	110800	5798747150	55900	55700	55900	55700	50
503	20250314	110700	5795953350	55700	55800	55800	55700	456
504	20250314	110600	5770533650	55800	55800	55900	55800	47
505	20250314	110500	5767909450	55800	55900	55900	55800	212
506	20250314	110400	5756067350	55900	55800	55900	55700	590
507	20250314	110300	5723189950	55800	55900	55900	55800	309
508	20250314	110200	5705928250	55800	55800	55900	55700	96
509	20250314	110100	5700573650	55700	56200	56200	55700	3663
510	20250314	110000	5495520150	56300	56400	56400	56300	243
511	20250314	105900	5481828450	56400	56300	56400	56200	520
512	20250314	105800	5452528350	56300	56300	56300	56300	422
513	20250314	105700	5428769750	56300	56400	56400	56200	443
514	20250314	105600	5403828150	56200	56300	56300	56200	826
515	20250314	105500	5357328750	56200	56200	56300	56200	248
516	20250314	105400	5343366750	56200	56300	56300	56200	192
517	20250314	105300	5332558350	56300	56200	56300	56200	228
518	20250314	105200	5319722450	56300	56300	56300	56200	320
519	20250314	105100	5301709250	56200	56300	56300	56200	417
520	20250314	105000	5278254850	56300	56300	56300	56200	242
521	20250314	104900	5264634050	56200	56300	56300	56200	331
522	20250314	104800	5246007250	56300	56200	56300	56200	786
523	20250314	104700	5201821350	56300	56200	56300	56100	291
524	20250314	104600	5185474350	56200	56200	56200	56100	584
525	20250314	104500	5152661050	56100	56200	56200	56000	456
526	20250314	104400	5127076050	56100	56000	56200	56000	2019
527	20250314	104300	5013806250	56100	56100	56100	56000	278
528	20250314	104200	4998219150	56000	56100	56100	56000	566
529	20250314	104100	4966508850	56100	56100	56200	56000	345
530	20250314	104000	4947168250	56100	56300	56300	56000	1265
531	20250314	103900	4876182250	56200	56300	56300	56200	206
532	20250314	103800	4864585050	56200	56200	56300	56100	633
533	20250314	103700	4829025450	56200	56400	56400	56200	947
534	20250314	103600	4775730850	56400	56400	56400	56300	745
535	20250314	103500	4733732250	56300	56300	56400	56200	1564
536	20250314	103400	4645663650	56300	56300	56300	56200	329
537	20250314	103300	4627147550	56300	56200	56300	56100	766
538	20250314	103200	4584096650	56200	56300	56300	56200	597
539	20250314	103100	4550530950	56300	56200	56400	56200	468
540	20250314	103000	4524188050	56200	56400	56400	56200	878
541	20250314	102900	4474734150	56400	56300	56400	56250	395
542	20250314	102800	4452490500	56300	56300	56400	56200	696
543	20250314	102700	4413297900	56300	56200	56400	56100	2555
544	20250314	102600	4269470750	56200	56100	56200	56100	676
545	20250314	102500	4231508750	56100	56100	56200	56100	710
546	20250314	102400	4191672950	56100	56250	56300	56100	1852
547	20250314	102300	4087618350	56250	56200	56400	56100	4333
548	20250314	102200	3843785800	56100	56100	56200	56000	735
549	20250314	102100	3802560200	56100	56000	56100	55900	462
550	20250314	102000	3776664600	56000	56100	56100	55950	1956
551	20250314	101900	3667062400	56100	56000	56200	55900	1662
552	20250314	101800	3573901100	56000	55900	56000	55800	3082
553	20250314	101700	3401600100	55900	55850	55900	55800	123
554	20250314	101600	3394727900	55800	55800	55900	55700	166
555	20250314	101500	3385463800	55800	55600	55800	55600	2642
556	20250314	101400	3238231800	55600	55500	55600	55500	139
557	20250314	101300	3230509100	55600	55500	55600	55500	703
558	20250314	101200	3191464950	55600	55700	55800	55500	1230
559	20250314	101100	3123084650	55800	55700	55800	55600	238
560	20250314	101000	3109827850	55700	55600	55700	55500	203
561	20250314	100900	3098540050	55600	55600	55700	55600	158
562	20250314	100800	3089751450	55600	55700	55800	55500	1023
563	20250314	100700	3032862150	55700	55850	55900	55600	3437
564	20250314	100600	2841089900	55900	55800	55900	55700	1742
565	20250314	100500	2743839400	55800	55600	55800	55500	2273
566	20250314	100400	2617281450	55550	55600	55600	55550	319
567	20250314	100300	2599548150	55600	55500	55600	55500	188
568	20250314	100200	2589106200	55500	55300	55600	55200	3028
569	20250314	100100	2421325900	55300	55200	55300	55200	183
570	20250314	100000	2411208900	55200	55100	55300	55100	833
571	20250314	095900	2365228600	55200	55100	55200	55100	705
572	20250314	095800	2326362300	55100	55200	55200	55050	288
573	20250314	095700	2310492800	55100	55200	55200	55100	52
574	20250314	095600	2307625400	55200	55100	55200	55100	61
575	20250314	095500	2304261200	55100	55100	55200	55000	87
576	20250314	095400	2299463200	55100	55000	55100	55000	223
577	20250314	095300	2287178100	55100	55100	55200	55100	281
578	20250314	095200	2271693600	55100	55200	55300	55100	35
579	20250314	095100	2269760700	55300	55300	55300	55200	385
580	20250314	095000	2248484300	55200	55300	55300	55200	234
581	20250314	094900	2235552800	55300	55100	55300	55100	572
582	20250314	094800	2203971800	55200	55200	55200	55100	131
583	20250314	094700	2196740800	55200	55200	55200	55100	498
584	20250314	094600	2169300000	55200	55000	55200	55000	100
585	20250314	094500	2163781200	55200	55200	55200	55100	234
586	20250314	094400	2150865400	55200	55000	55200	55000	270
587	20250314	094300	2135962600	55200	55100	55200	55100	260
588	20250314	094200	2121624400	55100	55100	55200	55100	113
589	20250314	094100	2115390000	55200	55000	55200	54800	3602
590	20250314	094000	1917248900	54900	54900	55000	54800	600
591	20250314	093900	1884318700	54900	54900	54900	54800	276
592	20250314	093800	1869186200	54800	54800	54900	54700	776
593	20250314	093700	1826683300	54900	55000	55000	54800	798
594	20250314	093600	1782880600	55100	55000	55100	54900	501
595	20250314	093500	1755326100	55000	55100	55100	54900	775
596	20250314	093400	1712657900	55100	55200	55200	55000	1550
597	20250314	093300	1627297200	55100	55200	55200	55100	691
598	20250314	093200	1589221800	55200	55100	55200	55100	408
599	20250314	093100	1566701500	55100	55200	55200	55100	235
600	20250314	093000	1553747000	55200	55200	55200	55100	190
601	20250314	092900	1543269600	55200	55200	55200	55100	290
602	20250314	092800	1527279400	55200	55100	55200	55100	432
603	20250314	092700	1503435050	55100	55100	55300	55000	264
604	20250314	092600	1488870050	55100	55300	55300	55100	1124
605	20250314	092500	1426832300	55300	55200	55300	55200	326
606	20250314	092400	1408806850	55200	55300	55400	55200	1259
607	20250314	092300	1339144950	55300	55200	55300	55000	866
608	20250314	092200	1291328650	55000	55000	55200	55000	1506
609	20250314	092100	1208284650	55100	55000	55100	55000	435
610	20250314	092000	1184345500	55000	55100	55100	55000	737
611	20250314	091900	1143798400	55100	54800	55100	54800	1198
612	20250314	091800	1077919800	55000	54900	55000	54800	659
613	20250314	091700	1041695700	54900	54700	54900	54600	1690
614	20250314	091600	949072400	54700	54800	54800	54600	179
615	20250314	091500	939278200	54800	54800	54800	54600	120
616	20250314	091400	932702400	54800	54500	54800	54400	1207
617	20250314	091300	866826400	54500	54800	54800	54500	731
618	20250314	091200	826921200	54700	54800	54900	54700	268
619	20250314	091100	812249400	54800	54850	54900	54700	1028
620	20250314	091000	755968700	55000	55000	55000	54800	906
621	20250314	090900	706278100	55000	55100	55100	54800	656
622	20250314	090800	670206300	55100	54800	55100	54600	2075
623	20250314	090700	556181900	54900	54900	54900	54600	721
624	20250314	090600	516699900	54800	54700	54900	54600	741
625	20250314	090500	476106300	54600	54800	54800	54400	885
626	20250314	090400	427907200	54800	54700	54900	54700	947
627	20250314	090300	376019300	54700	54650	54800	54400	1744
628	20250314	090200	280662850	54600	54450	54700	54400	1227
629	20250314	090100	213761300	54400	54300	54500	54200	713
630	20250314	090000	174978000	54300	54400	54700	54300	2982