KissMeData/009970/min/candle-20250314.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250314	185500	1182230950	93600	93600	93600	93600	392
3	20250314	185400	1182230950	93600	93600	93600	93600	0
4	20250314	185300	1182230950	93600	93600	93600	93600	0
5	20250314	185200	1182230950	93600	93600	93600	93600	0
6	20250314	185100	1182230950	93600	93600	93600	93600	0
7	20250314	185000	1182230950	93600	93600	93600	93600	0
8	20250314	184900	1182230950	93600	93600	93600	93600	0
9	20250314	184800	1182230950	93600	93600	93600	93600	0
10	20250314	184700	1182230950	93600	93600	93600	93600	0
11	20250314	184600	1182230950	93600	93600	93600	93600	0
12	20250314	184500	1182230950	93600	93600	93600	93600	0
13	20250314	184400	1182230950	93600	93600	93600	93600	0
14	20250314	184300	1182230950	93600	93600	93600	93600	0
15	20250314	184200	1182230950	93600	93600	93600	93600	0
16	20250314	184100	1182230950	93600	93600	93600	93600	0
17	20250314	184000	1182230950	93600	93600	93600	93600	0
18	20250314	183900	1182230950	93600	93600	93600	93600	0
19	20250314	183800	1182230950	93600	93600	93600	93600	0
20	20250314	183700	1182230950	93600	93600	93600	93600	0
21	20250314	183600	1182230950	93600	93600	93600	93600	0
22	20250314	183500	1182230950	93600	93600	93600	93600	0
23	20250314	183400	1182230950	93600	93600	93600	93600	0
24	20250314	183300	1182230950	93600	93600	93600	93600	0
25	20250314	183200	1182230950	93600	93600	93600	93600	0
26	20250314	183100	1182230950	93600	93600	93600	93600	0
27	20250314	183000	1182230950	93600	93600	93600	93600	0
28	20250314	182900	1182230950	93600	93600	93600	93600	0
29	20250314	182800	1182230950	93600	93600	93600	93600	0
30	20250314	182700	1182230950	93600	93600	93600	93600	0
31	20250314	182600	1182230950	93600	93600	93600	93600	0
32	20250314	182500	1182230950	93600	93600	93600	93600	392
33	20250314	182400	1182230950	93600	93600	93600	93600	0
34	20250314	182300	1182230950	93600	93600	93600	93600	0
35	20250314	182200	1182230950	93600	93600	93600	93600	0
36	20250314	182100	1182230950	93600	93600	93600	93600	0
37	20250314	182000	1182230950	93600	93600	93600	93600	0
38	20250314	181900	1182230950	93600	93600	93600	93600	0
39	20250314	181800	1182230950	93600	93600	93600	93600	0
40	20250314	181700	1182230950	93600	93600	93600	93600	0
41	20250314	181600	1182230950	93600	93600	93600	93600	0
42	20250314	181500	1182230950	93600	93600	93600	93600	0
43	20250314	181400	1182230950	93600	93600	93600	93600	0
44	20250314	181300	1182230950	93600	93600	93600	93600	0
45	20250314	181200	1182230950	93600	93600	93600	93600	0
46	20250314	181100	1182230950	93600	93600	93600	93600	0
47	20250314	181000	1182230950	93600	93600	93600	93600	0
48	20250314	180900	1182230950	93600	93600	93600	93600	0
49	20250314	180800	1182230950	93600	93600	93600	93600	0
50	20250314	180700	1182230950	93600	93600	93600	93600	0
51	20250314	180600	1182230950	93600	93600	93600	93600	0
52	20250314	180500	1182230950	93600	93600	93600	93600	0
53	20250314	180400	1182230950	93600	93600	93600	93600	0
54	20250314	180300	1182230950	93600	93600	93600	93600	0
55	20250314	180200	1182230950	93600	93600	93600	93600	0
56	20250314	180100	1182230950	93600	93600	93600	93600	0
57	20250314	180000	1182230950	93600	93600	93600	93600	0
58	20250314	175900	1182230950	93600	93600	93600	93600	0
59	20250314	175800	1182230950	93600	93600	93600	93600	0
60	20250314	175700	1182230950	93600	93600	93600	93600	0
61	20250314	175600	1182230950	93600	93600	93600	93600	0
62	20250314	175500	1182230950	93600	93600	93600	93600	392
63	20250314	175400	1182230950	93600	93600	93600	93600	0
64	20250314	175300	1182230950	93600	93600	93600	93600	0
65	20250314	175200	1182230950	93600	93600	93600	93600	0
66	20250314	175100	1182230950	93600	93600	93600	93600	0
67	20250314	175000	1182230950	93600	93600	93600	93600	0
68	20250314	174900	1182230950	93600	93600	93600	93600	0
69	20250314	174800	1182230950	93600	93600	93600	93600	0
70	20250314	174700	1182230950	93600	93600	93600	93600	0
71	20250314	174600	1182230950	93600	93600	93600	93600	0
72	20250314	174500	1182230950	93600	93600	93600	93600	0
73	20250314	174400	1182230950	93600	93600	93600	93600	0
74	20250314	174300	1182230950	93600	93600	93600	93600	0
75	20250314	174200	1182230950	93600	93600	93600	93600	0
76	20250314	174100	1182230950	93600	93600	93600	93600	0
77	20250314	174000	1182230950	93600	93600	93600	93600	0
78	20250314	173900	1182230950	93600	93600	93600	93600	0
79	20250314	173800	1182230950	93600	93600	93600	93600	0
80	20250314	173700	1182230950	93600	93600	93600	93600	0
81	20250314	173600	1182230950	93600	93600	93600	93600	0
82	20250314	173500	1182230950	93600	93600	93600	93600	0
83	20250314	173400	1182230950	93600	93600	93600	93600	0
84	20250314	173300	1182230950	93600	93600	93600	93600	0
85	20250314	173200	1182230950	93600	93600	93600	93600	0
86	20250314	173100	1182230950	93600	93600	93600	93600	0
87	20250314	173000	1182230950	93600	93600	93600	93600	0
88	20250314	172900	1182230950	93600	93600	93600	93600	0
89	20250314	172800	1182230950	93600	93600	93600	93600	0
90	20250314	172700	1182230950	93600	93600	93600	93600	0
91	20250314	172600	1182230950	93600	93600	93600	93600	0
92	20250314	172500	1182230950	93600	93600	93600	93600	392
93	20250314	172400	1182230950	93600	93600	93600	93600	0
94	20250314	172300	1182230950	93600	93600	93600	93600	0
95	20250314	172200	1182230950	93600	93600	93600	93600	0
96	20250314	172100	1182230950	93600	93600	93600	93600	0
97	20250314	172000	1182230950	93600	93600	93600	93600	0
98	20250314	171900	1182230950	93600	93600	93600	93600	0
99	20250314	171800	1182230950	93600	93600	93600	93600	0
100	20250314	171700	1182230950	93600	93600	93600	93600	0
101	20250314	171600	1182230950	93600	93600	93600	93600	0
102	20250314	171500	1182230950	93600	93600	93600	93600	0
103	20250314	171400	1182230950	93600	93600	93600	93600	0
104	20250314	171300	1182230950	93600	93600	93600	93600	0
105	20250314	171200	1182230950	93600	93600	93600	93600	0
106	20250314	171100	1182230950	93600	93600	93600	93600	0
107	20250314	171000	1182230950	93600	93600	93600	93600	0
108	20250314	170900	1182230950	93600	93600	93600	93600	0
109	20250314	170800	1182230950	93600	93600	93600	93600	0
110	20250314	170700	1182230950	93600	93600	93600	93600	0
111	20250314	170600	1182230950	93600	93600	93600	93600	0
112	20250314	170500	1182230950	93600	93600	93600	93600	0
113	20250314	170400	1182230950	93600	93600	93600	93600	0
114	20250314	170300	1182230950	93600	93600	93600	93600	0
115	20250314	170200	1182230950	93600	93600	93600	93600	0
116	20250314	170100	1182230950	93600	93600	93600	93600	0
117	20250314	170000	1182230950	93600	93600	93600	93600	0
118	20250314	165900	1182230950	93600	93600	93600	93600	0
119	20250314	165800	1182230950	93600	93600	93600	93600	0
120	20250314	165700	1182230950	93600	93600	93600	93600	0
121	20250314	165600	1182230950	93600	93600	93600	93600	0
122	20250314	165500	1182230950	93600	93600	93600	93600	392
123	20250314	165400	1182230950	93600	93600	93600	93600	0
124	20250314	165300	1182230950	93600	93600	93600	93600	0
125	20250314	165200	1182230950	93600	93600	93600	93600	0
126	20250314	165100	1182230950	93600	93600	93600	93600	0
127	20250314	165000	1182230950	93600	93600	93600	93600	0
128	20250314	164900	1182230950	93600	93600	93600	93600	0
129	20250314	164800	1182230950	93600	93600	93600	93600	0
130	20250314	164700	1182230950	93600	93600	93600	93600	0
131	20250314	164600	1182230950	93600	93600	93600	93600	0
132	20250314	164500	1182230950	93600	93600	93600	93600	0
133	20250314	164400	1182230950	93600	93600	93600	93600	0
134	20250314	164300	1182230950	93600	93600	93600	93600	0
135	20250314	164200	1182230950	93600	93600	93600	93600	0
136	20250314	164100	1182230950	93600	93600	93600	93600	0
137	20250314	164000	1182230950	93600	93600	93600	93600	0
138	20250314	163900	1182230950	93600	93600	93600	93600	0
139	20250314	163800	1182230950	93600	93600	93600	93600	0
140	20250314	163700	1182230950	93600	93600	93600	93600	0
141	20250314	163600	1182230950	93600	93600	93600	93600	0
142	20250314	163500	1182230950	93600	93600	93600	93600	0
143	20250314	163400	1182230950	93600	93600	93600	93600	0
144	20250314	163300	1182230950	93600	93600	93600	93600	0
145	20250314	163200	1182230950	93600	93600	93600	93600	0
146	20250314	163100	1182230950	93600	93600	93600	93600	0
147	20250314	163000	1182230950	93600	93600	93600	93600	0
148	20250314	162900	1182230950	93600	93600	93600	93600	0
149	20250314	162800	1182230950	93600	93600	93600	93600	0
150	20250314	162700	1182230950	93600	93600	93600	93600	0
151	20250314	162600	1182230950	93600	93600	93600	93600	0
152	20250314	162500	1182230950	93600	93600	93600	93600	392
153	20250314	162400	1182230950	93600	93600	93600	93600	0
154	20250314	162300	1182230950	93600	93600	93600	93600	0
155	20250314	162200	1182230950	93600	93600	93600	93600	0
156	20250314	162100	1182230950	93600	93600	93600	93600	0
157	20250314	162000	1182230950	93600	93600	93600	93600	0
158	20250314	161900	1182230950	93600	93600	93600	93600	0
159	20250314	161800	1182230950	93600	93600	93600	93600	0
160	20250314	161700	1182230950	93600	93600	93600	93600	0
161	20250314	161600	1182230950	93600	93600	93600	93600	0
162	20250314	161500	1182230950	93600	93600	93600	93600	0
163	20250314	161400	1182230950	93600	93600	93600	93600	0
164	20250314	161300	1182230950	93600	93600	93600	93600	0
165	20250314	161200	1182230950	93600	93600	93600	93600	0
166	20250314	161100	1182230950	93600	93600	93600	93600	0
167	20250314	161000	1182230950	93600	93600	93600	93600	0
168	20250314	160900	1182230950	93600	93600	93600	93600	0
169	20250314	160800	1182230950	93600	93600	93600	93600	0
170	20250314	160700	1182230950	93600	93600	93600	93600	0
171	20250314	160600	1182230950	93600	93600	93600	93600	0
172	20250314	160500	1182230950	93600	93600	93600	93600	0
173	20250314	160400	1182230950	93600	93600	93600	93600	0
174	20250314	160300	1182230950	93600	93600	93600	93600	0
175	20250314	160200	1182230950	93600	93600	93600	93600	0
176	20250314	160100	1182230950	93600	93600	93600	93600	0
177	20250314	160000	1182230950	93600	93600	93600	93600	0
178	20250314	155900	1182230950	93600	93600	93600	93600	0
179	20250314	155800	1182230950	93600	93600	93600	93600	0
180	20250314	155700	1182230950	93600	93600	93600	93600	0
181	20250314	155600	1182230950	93600	93600	93600	93600	0
182	20250314	155500	1182230950	93600	93600	93600	93600	392
183	20250314	155400	1182230950	93600	93600	93600	93600	0
184	20250314	155300	1182230950	93600	93600	93600	93600	0
185	20250314	155200	1182230950	93600	93600	93600	93600	0
186	20250314	155100	1182230950	93600	93600	93600	93600	0
187	20250314	155000	1182230950	93600	93600	93600	93600	0
188	20250314	154900	1182230950	93600	93600	93600	93600	0
189	20250314	154800	1182230950	93600	93600	93600	93600	0
190	20250314	154700	1182230950	93600	93600	93600	93600	0
191	20250314	154600	1182230950	93600	93600	93600	93600	0
192	20250314	154500	1182230950	93600	93600	93600	93600	0
193	20250314	154400	1182230950	93600	93600	93600	93600	0
194	20250314	154300	1182230950	93600	93600	93600	93600	0
195	20250314	154200	1182230950	93600	93600	93600	93600	0
196	20250314	154100	1182230950	93600	93600	93600	93600	0
197	20250314	154000	1182230950	93600	93600	93600	93600	0
198	20250314	153900	1182230950	93600	93600	93600	93600	0
199	20250314	153800	1182230950	93600	93600	93600	93600	0
200	20250314	153700	1182230950	93600	93600	93600	93600	0
201	20250314	153600	1182230950	93600	93600	93600	93600	0
202	20250314	153500	1182230950	93600	93600	93600	93600	0
203	20250314	153400	1182230950	93600	93600	93600	93600	0
204	20250314	153300	1182230950	93600	93600	93600	93600	0
205	20250314	153200	1182230950	93600	93600	93600	93600	0
206	20250314	153100	1182230950	93600	93600	93600	93600	0
207	20250314	153000	1182230950	93600	93600	93600	93600	392
208	20250314	152900	1145539750	93900	93900	93900	93900	0
209	20250314	152800	1145539750	93900	93900	93900	93900	0
210	20250314	152700	1145539750	93900	93900	93900	93900	0
211	20250314	152600	1145539750	93900	93900	93900	93900	0
212	20250314	152500	1145539750	93900	93900	93900	93900	0
213	20250314	152400	1145539750	93900	93900	93900	93900	0
214	20250314	152300	1145539750	93900	93900	93900	93900	0
215	20250314	152200	1145539750	93900	93900	93900	93900	0
216	20250314	152100	1145539750	93900	93900	93900	93900	0
217	20250314	152000	1145539750	93900	93900	93900	93900	0
218	20250314	151900	1145539750	93900	94000	94100	93900	218
219	20250314	151800	1125040250	93900	93900	93900	93900	3
220	20250314	151700	1124758550	94100	94000	94100	93900	67
221	20250314	151600	1118456950	93800	93800	93900	93800	137
222	20250314	151500	1105593250	93800	93700	93800	93700	8
223	20250314	151400	1104843350	93600	93600	93600	93500	19
224	20250314	151300	1103065150	93600	93600	93600	93600	9
225	20250314	151200	1102222750	93600	93600	93700	93500	50
226	20250314	151100	1097541050	93500	93500	93500	93500	0
227	20250314	151000	1097541050	93500	93600	93600	93500	33
228	20250314	150900	1094454750	93600	93600	93600	93600	45
229	20250314	150800	1090242750	93600	93600	93600	93600	0
230	20250314	150700	1090242750	93600	93600	93600	93600	0
231	20250314	150600	1090242750	93600	93400	93600	93400	44
232	20250314	150500	1086125550	93600	93600	93600	93600	0
233	20250314	150400	1086125550	93600	93600	93600	93600	39
234	20250314	150300	1082475150	93400	93400	93400	93400	0
235	20250314	150200	1082475150	93400	93400	93400	93400	8
236	20250314	150100	1081727950	93600	93600	93600	93600	38
237	20250314	150000	1078171150	93600	93600	93600	93400	101
238	20250314	145900	1068724750	93600	93600	93600	93500	7
239	20250314	145800	1068069850	93600	93600	93600	93600	41
240	20250314	145700	1064232250	93600	93600	93600	93600	1
241	20250314	145600	1064138650	93600	93600	93600	93500	43
242	20250314	145500	1060114050	93700	93700	93700	93700	1
243	20250314	145400	1060020350	93700	93700	93700	93700	2
244	20250314	145300	1059832950	93500	93700	93700	93500	42
245	20250314	145200	1055898150	93700	93700	93700	93700	1
246	20250314	145100	1055804450	93700	93500	93700	93500	4
247	20250314	145000	1055430250	93700	93700	93700	93700	40
248	20250314	144900	1051682250	93800	93600	93800	93600	92
249	20250314	144800	1043070650	93600	93700	93800	93600	42
250	20250314	144700	1039135350	93700	93700	93700	93700	2
251	20250314	144600	1038947950	93600	93700	93700	93600	4
252	20250314	144500	1038573450	93700	93700	93700	93600	45
253	20250314	144400	1034357450	93700	93700	93700	93700	1
254	20250314	144300	1034263750	93600	93700	93700	93600	5
255	20250314	144200	1033795550	93700	93800	93800	93700	39
256	20250314	144100	1030141150	93800	93600	93800	93600	4
257	20250314	144000	1029766550	93800	93800	93800	93800	40
258	20250314	143900	1026014550	93800	93600	93800	93600	2
259	20250314	143800	1025827150	93600	93800	93800	93500	13
260	20250314	143700	1024610250	93800	93700	93800	93700	50
261	20250314	143600	1019924150	93800	93500	93800	93500	10
262	20250314	143500	1018987650	93600	93700	93800	93600	54
263	20250314	143400	1013929050	93600	93600	93600	93600	42
264	20250314	143300	1009997850	93400	93400	93400	93400	3
265	20250314	143200	1009717650	93600	93500	93600	93500	53
266	20250314	143100	1004759750	93500	93400	93500	93400	8
267	20250314	143000	1004012350	93500	93500	93500	93500	8
268	20250314	142900	1003264350	93500	93600	93600	93500	82
269	20250314	142800	995592150	93400	93400	93400	93400	3
270	20250314	142700	995311950	93600	93500	93600	93400	152
271	20250314	142600	981096850	93400	93400	93400	93400	3
272	20250314	142500	980816650	93600	93600	93600	93600	0
273	20250314	142400	980816650	93600	93600	93600	93600	50
274	20250314	142300	976136650	93600	93400	93600	93400	8
275	20250314	142200	975389050	93600	93600	93600	93600	14
276	20250314	142100	974078650	93400	93400	93700	93400	49
277	20250314	142000	969493750	93600	93600	93600	93600	0
278	20250314	141900	969493750	93600	93500	93600	93500	59
279	20250314	141800	963974750	93400	93400	93400	93400	3
280	20250314	141700	963694550	93500	93500	93500	93500	3
281	20250314	141600	963414050	93400	93300	93500	93300	5
282	20250314	141500	962947250	93400	93400	93400	93300	43
283	20250314	141400	958931750	93400	93400	93400	93400	2
284	20250314	141300	958744950	93600	93400	93600	93400	42
285	20250314	141200	954814350	93400	93400	93400	93400	2
286	20250314	141100	954627550	93600	93500	93600	93500	38
287	20250314	141000	951074450	93400	93500	93500	93400	6
288	20250314	140900	950513950	93300	93300	93300	93300	0
289	20250314	140800	950513950	93300	93300	93500	93300	48
290	20250314	140700	946027750	93500	93500	93500	93500	0
291	20250314	140600	946027750	93500	93300	93500	93300	14
292	20250314	140500	944719150	93300	93500	93500	93300	41
293	20250314	140400	940886250	93500	93500	93500	93500	0
294	20250314	140300	940886250	93500	93500	93500	93300	54
295	20250314	140200	935837850	93500	93500	93500	93500	0
296	20250314	140100	935837850	93500	93500	93500	93500	0
297	20250314	140000	935837850	93500	93500	93500	93300	54
298	20250314	135900	930789450	93500	93500	93500	93500	0
299	20250314	135800	930789450	93500	93500	93500	93500	9
300	20250314	135700	929947950	93500	93300	93500	93300	51
301	20250314	135600	925181450	93300	93300	93300	93300	0
302	20250314	135500	925181450	93300	93300	93500	93300	56
303	20250314	135400	919946250	93500	93500	93500	93500	0
304	20250314	135300	919946250	93500	93500	93500	93500	21
305	20250314	135200	917982750	93500	93500	93500	93500	29
306	20250314	135100	915271250	93300	93300	93300	93300	0
307	20250314	135000	915271250	93300	93500	93500	93300	23
308	20250314	134900	913121350	93500	93500	93500	93500	39
309	20250314	134800	909474850	93300	93300	93300	93300	3
310	20250314	134700	909194950	93500	93500	93500	93500	50
311	20250314	134600	904519950	93600	93500	93600	93500	214
312	20250314	134500	884494050	93300	93500	93500	93300	16
313	20250314	134400	882998650	93500	93500	93500	93500	39
314	20250314	134300	879352150	93300	93300	93300	93300	3
315	20250314	134200	879072250	93500	93500	93500	93500	12
316	20250314	134100	877950250	93500	93500	93500	93500	39
317	20250314	134000	874303750	93300	93300	93300	93300	3
318	20250314	133900	874023850	93500	93500	93500	93500	51
319	20250314	133800	869255350	93300	93300	93300	93300	3
320	20250314	133700	868975450	93500	93500	93500	93500	13
321	20250314	133600	867759950	93500	93500	93500	93500	39
322	20250314	133500	864113450	93300	93300	93300	93300	3
323	20250314	133400	863833550	93500	93500	93500	93500	8
324	20250314	133300	863085550	93500	93300	93500	93300	41
325	20250314	133200	859255250	93300	93300	93300	93300	0
326	20250314	133100	859255250	93300	93200	93300	93200	19
327	20250314	133000	857483750	93200	93200	93200	93200	3
328	20250314	132900	857204150	93400	93400	93400	93400	29
329	20250314	132800	854495550	93400	93400	93400	93400	45
330	20250314	132700	850292550	93200	93400	93400	93200	5
331	20250314	132600	849826350	93400	93400	93400	93400	1
332	20250314	132500	849732950	93400	93300	93400	93200	71
333	20250314	132400	843103050	93300	93300	93300	93300	0
334	20250314	132300	843103050	93300	93300	93500	93300	49
335	20250314	132200	838523550	93300	93300	93300	93300	5
336	20250314	132100	838057050	93500	93500	93500	93500	0
337	20250314	132000	838057050	93500	93400	93500	93300	68
338	20250314	131900	831702350	93600	93600	93600	93600	0
339	20250314	131800	831702350	93600	93600	93600	93600	39
340	20250314	131700	828051950	93400	93400	93400	93400	2
341	20250314	131600	827865150	93600	93600	93600	93600	0
342	20250314	131500	827865150	93600	93400	93600	93400	41
343	20250314	131400	824028150	93500	93500	93500	93500	0
344	20250314	131300	824028150	93500	93500	93500	93500	0
345	20250314	131200	824028150	93500	93500	93500	93500	104
346	20250314	131100	814304150	93400	93400	93400	93400	0
347	20250314	131000	814304150	93400	93400	93400	93400	9
348	20250314	130900	813463550	93200	93400	93400	93200	8
349	20250314	130800	812717350	93400	93400	93400	93400	3
350	20250314	130700	812437150	93400	93300	93400	93200	55
351	20250314	130600	807303650	93200	93200	93200	93200	8
352	20250314	130500	806558050	93100	93300	93300	93100	14
353	20250314	130400	805252450	93300	93200	93300	93200	49
354	20250314	130300	800681750	93100	93100	93100	93100	0
355	20250314	130200	800681750	93100	93100	93300	93100	169
356	20250314	130100	784933450	93300	93300	93300	93300	0
357	20250314	130000	784933450	93300	93500	93500	93300	71
358	20250314	125900	778308750	93500	93500	93500	93500	51
359	20250314	125800	773540250	93500	93500	93500	93300	9
360	20250314	125700	772699950	93300	93500	93500	93300	15
361	20250314	125600	771298050	93500	93600	93600	93500	42
362	20250314	125500	767370850	93500	93300	93500	93300	4
363	20250314	125400	766997450	93500	93500	93500	93500	68
364	20250314	125300	760639450	93500	93500	93500	93500	56
365	20250314	125200	755403450	93300	93300	93300	93300	3
366	20250314	125100	755123550	93500	93500	93500	93500	50
367	20250314	125000	750448550	93500	93300	93500	93300	8
368	20250314	124900	749701750	93100	93100	93100	93100	0
369	20250314	124800	749701750	93100	93100	93100	93100	0
370	20250314	124700	749701750	93100	93300	93500	93100	39
371	20250314	124600	746063050	93500	93500	93500	93500	51
372	20250314	124500	741294550	93500	93300	93500	93300	10
373	20250314	124400	740360950	93300	93300	93300	93300	3
374	20250314	124300	740081050	93500	93500	93500	93300	53
375	20250314	124200	735125950	93500	93300	93500	93300	4
376	20250314	124100	734752550	93500	93500	93500	93500	16
377	20250314	124000	733256550	93500	93400	93500	93400	36
378	20250314	123900	729892850	93300	93300	93300	93300	2
379	20250314	123800	729706250	93500	93500	93500	93500	52
380	20250314	123700	724844250	93600	93300	93600	93300	4
381	20250314	123600	724470750	93600	93600	93600	93600	123
382	20250314	123500	712957950	93500	93500	93500	93500	60
383	20250314	123400	707347950	93300	93300	93300	93300	4
384	20250314	123300	706974750	93500	93500	93500	93500	12
385	20250314	123200	705852750	93500	93300	93500	93300	42
386	20250314	123100	701928550	93400	93400	93400	93400	63
387	20250314	123000	696044350	93300	93400	93400	93300	46
388	20250314	122900	691748650	93300	93300	93300	93300	8
389	20250314	122800	691002250	93300	93300	93300	93300	2
390	20250314	122700	690815650	93300	93300	93500	93300	45
391	20250314	122600	686609350	93400	93400	93400	93400	3
392	20250314	122500	686329150	93400	93400	93400	93400	4
393	20250314	122400	685955550	93600	93400	93600	93400	48
394	20250314	122300	681464750	93400	93400	93400	93400	0
395	20250314	122200	681464750	93400	93400	93600	93400	48
396	20250314	122100	676973750	93400	93400	93400	93400	47
397	20250314	122000	672583950	93400	93700	93700	93400	490
398	20250314	121900	626727050	93600	93700	93700	93600	47
399	20250314	121800	622324050	93700	93700	93700	93700	2
400	20250314	121700	622136650	93600	93600	93600	93600	3
401	20250314	121600	621855850	93600	93800	93800	93600	43
402	20250314	121500	617823250	93600	93600	93600	93600	0
403	20250314	121400	617823250	93600	93800	93800	93600	41
404	20250314	121300	613978050	93600	93600	93600	93600	0
405	20250314	121200	613978050	93600	93600	93600	93600	3
406	20250314	121100	613697250	93800	93700	93900	93700	44
407	20250314	121000	609570350	93700	93700	93700	93700	5
408	20250314	120900	609101850	93800	93600	93800	93600	30
409	20250314	120800	606288450	93800	93700	93800	93700	39
410	20250314	120700	602633750	93600	93600	93600	93600	0
411	20250314	120600	602633750	93600	93800	93800	93600	82
412	20250314	120500	594943750	93800	93800	93800	93800	0
413	20250314	120400	594943750	93800	93800	93800	93800	3
414	20250314	120300	594662350	93800	93800	93800	93800	0
415	20250314	120200	594662350	93800	93800	93800	93800	0
416	20250314	120100	594662350	93800	93800	93800	93800	8
417	20250314	120000	593911950	93800	93800	93800	93800	30
418	20250314	115900	591097950	93800	93800	93800	93800	9
419	20250314	115800	590253750	93800	93800	93800	93800	30
420	20250314	115700	587439750	93600	93600	93600	93600	0
421	20250314	115600	587439750	93600	93600	93600	93600	3
422	20250314	115500	587158950	93800	93700	93800	93700	38
423	20250314	115400	583597050	93700	93700	93700	93700	32
424	20250314	115300	580598650	93800	93800	93800	93800	39
425	20250314	115200	576940450	93600	93600	93600	93600	0
426	20250314	115100	576940450	93600	93800	93900	93600	10
427	20250314	115000	576002850	93700	93600	93700	93500	426
428	20250314	114900	536134350	93500	93300	93500	93300	10
429	20250314	114800	535199950	93500	93500	93500	93500	0
430	20250314	114700	535199950	93500	93500	93500	93400	84
431	20250314	114600	527348650	93300	93300	93300	93300	3
432	20250314	114500	527068750	93500	93500	93500	93300	56
433	20250314	114400	521833150	93300	93300	93300	93300	3
434	20250314	114300	521553250	93500	93300	93500	93300	3
435	20250314	114200	521273150	93500	93300	93500	93300	52
436	20250314	114100	516411350	93300	93300	93300	93300	3
437	20250314	114000	516131450	93500	93500	93500	93500	13
438	20250314	113900	514915950	93500	93400	93500	93400	62
439	20250314	113800	509123650	93400	93400	93400	93400	0
440	20250314	113700	509123650	93400	93400	93400	93400	46
441	20250314	113600	504827250	93300	93300	93300	93300	3
442	20250314	113500	504547350	93400	93400	93400	93400	0
443	20250314	113400	504547350	93400	93300	93400	93300	55
444	20250314	113300	499410650	93400	93400	93400	93400	1
445	20250314	113200	499317250	93300	93300	93300	93300	3
446	20250314	113100	499037350	93400	93300	93400	93300	57
447	20250314	113000	493714000	93300	93300	93300	93300	0
448	20250314	112900	493714000	93300	93100	93300	93100	5
449	20250314	112800	493248100	93100	93100	93100	93100	5
450	20250314	112700	492782600	93100	93300	93300	93100	20
451	20250314	112600	490917000	93300	93300	93300	93300	35
452	20250314	112500	487651500	93100	93100	93100	93100	14
453	20250314	112400	486348100	93000	93300	93300	93000	15
454	20250314	112300	484949800	93200	93200	93300	93200	43
455	20250314	112200	480938400	93200	93200	93200	93200	41
456	20250314	112100	477117200	93200	93200	93200	93000	65
457	20250314	112000	471059600	93100	93100	93100	93100	0
458	20250314	111900	471059600	93100	93100	93100	93100	1
459	20250314	111800	470966500	93200	93200	93200	93000	53
460	20250314	111700	466027500	93000	93100	93100	93000	2
461	20250314	111600	465841400	93100	93200	93200	93000	22
462	20250314	111500	463792300	93200	93200	93200	93200	39
463	20250314	111400	460157500	93000	93000	93000	93000	1
464	20250314	111300	460064500	93000	93200	93400	93000	71
465	20250314	111200	453447900	93400	93400	93400	93400	1
466	20250314	111100	453354500	93000	93200	93200	93000	52
467	20250314	111000	448508700	93200	93200	93200	93200	51
468	20250314	110900	443755500	93300	93300	93300	93300	0
469	20250314	110800	443755500	93300	93300	93300	93300	25
470	20250314	110700	441423000	93200	93300	93300	93000	28
471	20250314	110600	438812400	93300	93000	93300	93000	42
472	20250314	110500	434894700	93300	93200	93300	93200	152
473	20250314	110400	420718600	93100	93000	93100	93000	57
474	20250314	110300	415414200	93000	93000	93000	93000	3
475	20250314	110200	415135200	93000	93000	93000	93000	94
476	20250314	110100	406393200	93000	92800	93000	92800	5
477	20250314	110000	405928800	92900	92900	93000	92900	23
478	20250314	105900	403792000	92900	92900	92900	92900	55
479	20250314	105800	398682500	92900	92900	92900	92900	0
480	20250314	105700	398682500	92900	92800	92900	92800	88
481	20250314	105600	390513100	92900	92900	92900	92900	0
482	20250314	105500	390513100	92900	92900	92900	92900	0
483	20250314	105400	390513100	92900	92900	92900	92900	38
484	20250314	105300	386982900	92800	92800	92800	92800	2
485	20250314	105200	386797300	92800	92800	92800	92800	0
486	20250314	105100	386797300	92800	92700	92800	92700	70
487	20250314	105000	380301600	92900	92900	92900	92900	3
488	20250314	104900	380022900	92800	92800	92800	92800	0
489	20250314	104800	380022900	92800	92800	92800	92800	0
490	20250314	104700	380022900	92800	92900	92900	92800	5
491	20250314	104600	379558600	92900	92900	92900	92900	0
492	20250314	104500	379558600	92900	92800	92900	92800	82
493	20250314	104400	371945800	92800	92800	92800	92800	0
494	20250314	104300	371945800	92800	92800	92800	92800	0
495	20250314	104200	371945800	92800	92800	92800	92800	0
496	20250314	104100	371945800	92800	92800	92800	92800	0
497	20250314	104000	371945800	92800	92700	92800	92700	58
498	20250314	103900	366568100	92700	92700	92700	92700	0
499	20250314	103800	366568100	92700	92700	92700	92700	1
500	20250314	103700	366475400	92700	92700	92700	92700	1
501	20250314	103600	366382700	92700	92900	92900	92500	284
502	20250314	103500	340037700	92900	92900	92900	92900	3
503	20250314	103400	339759000	93000	93000	93000	93000	2
504	20250314	103300	339573000	93000	92900	93000	92900	50
505	20250314	103200	334924000	93000	93000	93000	92900	8
506	20250314	103100	334180600	92900	92900	92900	92900	13
507	20250314	103000	332972900	92900	92900	92900	92900	19
508	20250314	102900	331207800	92900	92900	93000	92900	36
509	20250314	102800	327863200	92900	92900	92900	92900	9
510	20250314	102700	327027100	93000	93000	93000	93000	1
511	20250314	102600	326934100	92900	92900	93000	92900	7
512	20250314	102500	326283700	92900	93000	93000	92900	12
513	20250314	102400	325168700	92900	92900	92900	92900	2
514	20250314	102300	324982900	93000	92900	93000	92900	92
515	20250314	102200	316434200	92900	93000	93000	92900	51
516	20250314	102100	311696200	92900	92900	92900	92900	2
517	20250314	102000	311510400	92900	92900	92900	92900	12
518	20250314	101900	310395600	93000	93000	93000	93000	0
519	20250314	101800	310395600	93000	93000	93000	93000	0
520	20250314	101700	310395600	93000	93000	93000	93000	0
521	20250314	101600	310395600	93000	93000	93000	93000	4
522	20250314	101500	310023600	93100	93200	93200	93100	66
523	20250314	101400	303878900	93200	93200	93200	93200	0
524	20250314	101300	303878900	93200	93100	93200	93100	83
525	20250314	101200	296151500	93200	93200	93200	93200	2
526	20250314	101100	295965100	93200	93100	93200	93100	15
527	20250314	101000	294568100	93200	93200	93200	93200	1
528	20250314	100900	294474900	93200	93100	93200	93100	19
529	20250314	100800	292704800	93100	93100	93100	93100	9
530	20250314	100700	291866900	93200	93200	93200	93200	1
531	20250314	100600	291773700	93200	93200	93200	93200	8
532	20250314	100500	291028100	93100	93100	93100	93100	12
533	20250314	100400	289910900	93200	93200	93200	93200	3
534	20250314	100300	289631300	93100	93200	93200	93100	11
535	20250314	100200	288606600	93100	93100	93100	93100	10
536	20250314	100100	287675600	93200	93200	93200	93200	1
537	20250314	100000	287582400	93100	93100	93200	93100	9
538	20250314	095900	286744400	93100	93100	93100	93100	5
539	20250314	095800	286278900	93200	93100	93200	93100	7
540	20250314	095700	285627000	93100	93200	93200	93100	7
541	20250314	095600	284975200	93100	93100	93100	93100	5
542	20250314	095500	284509700	93100	93100	93100	93100	36
543	20250314	095400	281158100	93000	93200	93200	93000	58
544	20250314	095300	275752900	93200	93200	93200	93200	11
545	20250314	095200	274727700	93200	93200	93200	93200	5
546	20250314	095100	274261700	93300	93300	93300	93300	9
547	20250314	095000	273422000	93300	93300	93300	93300	41
548	20250314	094900	269596700	93200	93100	93200	93100	19
549	20250314	094800	267826500	93000	92900	93000	92900	24
550	20250314	094700	265595000	92900	92800	92900	92800	19
551	20250314	094600	263830400	92900	93200	93200	92600	850
552	20250314	094500	184809800	93200	93200	93200	93200	43
553	20250314	094400	180802200	93200	93200	93200	93200	10
554	20250314	094300	179870200	93200	93200	93200	93200	5
555	20250314	094200	179404200	93200	93200	93200	93200	9
556	20250314	094100	178565400	93200	93200	93200	93200	10
557	20250314	094000	177633400	93200	93200	93300	93200	20
558	20250314	093900	175769300	93300	93200	93300	93200	12
559	20250314	093800	174650400	93200	93200	93300	93200	15
560	20250314	093700	173252200	93300	93400	93400	93200	94
561	20250314	093600	164473900	93400	93500	93500	93400	24
562	20250314	093500	162230300	93500	93500	93500	93500	21
563	20250314	093400	160266800	93600	93600	93600	93600	1
564	20250314	093300	160173200	93800	93600	93800	93600	146
565	20250314	093200	146504800	93600	93500	93600	93400	54
566	20250314	093100	141453900	93400	93300	93400	93300	50
567	20250314	093000	136784400	93300	93300	93300	93300	5
568	20250314	092900	136317900	93300	93300	93300	93300	6
569	20250314	092800	135758100	93300	93300	93300	93300	5
570	20250314	092700	135291600	93300	93100	93300	93100	61
571	20250314	092600	129605900	93300	93300	93300	93300	0
572	20250314	092500	129605900	93300	93300	93300	93300	68
573	20250314	092400	123261500	93300	93300	93300	93300	12
574	20250314	092300	122141900	93500	93300	93500	93300	32
575	20250314	092200	119152500	93200	93100	93200	93100	37
576	20250314	092100	115707500	93000	93000	93000	93000	13
577	20250314	092000	114498500	93100	93400	93500	93100	211
578	20250314	091900	94799500	93500	93400	93500	93400	27
579	20250314	091800	92275800	93500	93500	93500	93500	124
580	20250314	091700	80681800	93500	93500	93500	93500	10
581	20250314	091600	79746800	93400	93200	93400	93200	41
582	20250314	091500	75923100	93100	93100	93100	93100	5
583	20250314	091400	75457600	93100	93100	93100	93100	1
584	20250314	091300	75364500	93100	93000	93200	93000	82
585	20250314	091200	67732200	92700	92700	92700	92700	1
586	20250314	091100	67639500	93400	93500	93500	92600	197
587	20250314	091000	49281400	93500	93500	93500	93500	5
588	20250314	090900	48813900	93500	93600	93600	93500	73
589	20250314	090800	41982300	93600	93600	93700	93600	20
590	20250314	090700	40109400	93600	93500	93600	93500	39
591	20250314	090600	36461100	93700	93700	93700	93400	79
592	20250314	090500	29068000	93700	93700	93800	93700	30
593	20250314	090400	26256100	93700	93700	93800	93700	21
594	20250314	090300	24287300	93700	93500	93800	93500	74
595	20250314	090200	17364500	93500	93600	93600	93500	23
596	20250314	090100	15213100	93700	93600	93700	93500	61
597	20250314	090000	9502600	93600	92700	93600	92600	102