KissMeData/357550/min/candle-20250314.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250314	213000	318038900	50600	50600	50600	50600	35
3	20250314	212900	318038900	50600	50600	50600	50600	0
4	20250314	212800	318038900	50600	50600	50600	50600	0
5	20250314	212700	318038900	50600	50600	50600	50600	0
6	20250314	212600	318038900	50600	50600	50600	50600	0
7	20250314	212500	318038900	50600	50600	50600	50600	0
8	20250314	212400	318038900	50600	50600	50600	50600	0
9	20250314	212300	318038900	50600	50600	50600	50600	0
10	20250314	212200	318038900	50600	50600	50600	50600	0
11	20250314	212100	318038900	50600	50600	50600	50600	0
12	20250314	212000	318038900	50600	50600	50600	50600	0
13	20250314	211900	318038900	50600	50600	50600	50600	0
14	20250314	211800	318038900	50600	50600	50600	50600	0
15	20250314	211700	318038900	50600	50600	50600	50600	0
16	20250314	211600	318038900	50600	50600	50600	50600	0
17	20250314	211500	318038900	50600	50600	50600	50600	0
18	20250314	211400	318038900	50600	50600	50600	50600	0
19	20250314	211300	318038900	50600	50600	50600	50600	0
20	20250314	211200	318038900	50600	50600	50600	50600	0
21	20250314	211100	318038900	50600	50600	50600	50600	0
22	20250314	211000	318038900	50600	50600	50600	50600	0
23	20250314	210900	318038900	50600	50600	50600	50600	0
24	20250314	210800	318038900	50600	50600	50600	50600	0
25	20250314	210700	318038900	50600	50600	50600	50600	0
26	20250314	210600	318038900	50600	50600	50600	50600	0
27	20250314	210500	318038900	50600	50600	50600	50600	0
28	20250314	210400	318038900	50600	50600	50600	50600	0
29	20250314	210300	318038900	50600	50600	50600	50600	0
30	20250314	210200	318038900	50600	50600	50600	50600	0
31	20250314	210100	318038900	50600	50600	50600	50600	0
32	20250314	210000	318038900	50600	50600	50600	50600	35
33	20250314	205900	318038900	50600	50600	50600	50600	0
34	20250314	205800	318038900	50600	50600	50600	50600	0
35	20250314	205700	318038900	50600	50600	50600	50600	0
36	20250314	205600	318038900	50600	50600	50600	50600	0
37	20250314	205500	318038900	50600	50600	50600	50600	0
38	20250314	205400	318038900	50600	50600	50600	50600	0
39	20250314	205300	318038900	50600	50600	50600	50600	0
40	20250314	205200	318038900	50600	50600	50600	50600	0
41	20250314	205100	318038900	50600	50600	50600	50600	0
42	20250314	205000	318038900	50600	50600	50600	50600	0
43	20250314	204900	318038900	50600	50600	50600	50600	0
44	20250314	204800	318038900	50600	50600	50600	50600	0
45	20250314	204700	318038900	50600	50600	50600	50600	0
46	20250314	204600	318038900	50600	50600	50600	50600	0
47	20250314	204500	318038900	50600	50600	50600	50600	0
48	20250314	204400	318038900	50600	50600	50600	50600	0
49	20250314	204300	318038900	50600	50600	50600	50600	0
50	20250314	204200	318038900	50600	50600	50600	50600	0
51	20250314	204100	318038900	50600	50600	50600	50600	0
52	20250314	204000	318038900	50600	50600	50600	50600	0
53	20250314	203900	318038900	50600	50600	50600	50600	0
54	20250314	203800	318038900	50600	50600	50600	50600	0
55	20250314	203700	318038900	50600	50600	50600	50600	0
56	20250314	203600	318038900	50600	50600	50600	50600	0
57	20250314	203500	318038900	50600	50600	50600	50600	0
58	20250314	203400	318038900	50600	50600	50600	50600	0
59	20250314	203300	318038900	50600	50600	50600	50600	0
60	20250314	203200	318038900	50600	50600	50600	50600	0
61	20250314	203100	318038900	50600	50600	50600	50600	0
62	20250314	203000	318038900	50600	50600	50600	50600	35
63	20250314	202900	318038900	50600	50600	50600	50600	0
64	20250314	202800	318038900	50600	50600	50600	50600	0
65	20250314	202700	318038900	50600	50600	50600	50600	0
66	20250314	202600	318038900	50600	50600	50600	50600	0
67	20250314	202500	318038900	50600	50600	50600	50600	0
68	20250314	202400	318038900	50600	50600	50600	50600	0
69	20250314	202300	318038900	50600	50600	50600	50600	0
70	20250314	202200	318038900	50600	50600	50600	50600	0
71	20250314	202100	318038900	50600	50600	50600	50600	0
72	20250314	202000	318038900	50600	50600	50600	50600	0
73	20250314	201900	318038900	50600	50600	50600	50600	0
74	20250314	201800	318038900	50600	50600	50600	50600	0
75	20250314	201700	318038900	50600	50600	50600	50600	0
76	20250314	201600	318038900	50600	50600	50600	50600	0
77	20250314	201500	318038900	50600	50600	50600	50600	0
78	20250314	201400	318038900	50600	50600	50600	50600	0
79	20250314	201300	318038900	50600	50600	50600	50600	0
80	20250314	201200	318038900	50600	50600	50600	50600	0
81	20250314	201100	318038900	50600	50600	50600	50600	0
82	20250314	201000	318038900	50600	50600	50600	50600	0
83	20250314	200900	318038900	50600	50600	50600	50600	0
84	20250314	200800	318038900	50600	50600	50600	50600	0
85	20250314	200700	318038900	50600	50600	50600	50600	0
86	20250314	200600	318038900	50600	50600	50600	50600	0
87	20250314	200500	318038900	50600	50600	50600	50600	0
88	20250314	200400	318038900	50600	50600	50600	50600	0
89	20250314	200300	318038900	50600	50600	50600	50600	0
90	20250314	200200	318038900	50600	50600	50600	50600	0
91	20250314	200100	318038900	50600	50600	50600	50600	0
92	20250314	200000	318038900	50600	50600	50600	50600	35
93	20250314	195900	318038900	50600	50600	50600	50600	0
94	20250314	195800	318038900	50600	50600	50600	50600	0
95	20250314	195700	318038900	50600	50600	50600	50600	0
96	20250314	195600	318038900	50600	50600	50600	50600	0
97	20250314	195500	318038900	50600	50600	50600	50600	0
98	20250314	195400	318038900	50600	50600	50600	50600	0
99	20250314	195300	318038900	50600	50600	50600	50600	0
100	20250314	195200	318038900	50600	50600	50600	50600	0
101	20250314	195100	318038900	50600	50600	50600	50600	0
102	20250314	195000	318038900	50600	50600	50600	50600	0
103	20250314	194900	318038900	50600	50600	50600	50600	0
104	20250314	194800	318038900	50600	50600	50600	50600	0
105	20250314	194700	318038900	50600	50600	50600	50600	0
106	20250314	194600	318038900	50600	50600	50600	50600	0
107	20250314	194500	318038900	50600	50600	50600	50600	0
108	20250314	194400	318038900	50600	50600	50600	50600	0
109	20250314	194300	318038900	50600	50600	50600	50600	0
110	20250314	194200	318038900	50600	50600	50600	50600	0
111	20250314	194100	318038900	50600	50600	50600	50600	0
112	20250314	194000	318038900	50600	50600	50600	50600	0
113	20250314	193900	318038900	50600	50600	50600	50600	0
114	20250314	193800	318038900	50600	50600	50600	50600	0
115	20250314	193700	318038900	50600	50600	50600	50600	0
116	20250314	193600	318038900	50600	50600	50600	50600	0
117	20250314	193500	318038900	50600	50600	50600	50600	0
118	20250314	193400	318038900	50600	50600	50600	50600	0
119	20250314	193300	318038900	50600	50600	50600	50600	0
120	20250314	193200	318038900	50600	50600	50600	50600	0
121	20250314	193100	318038900	50600	50600	50600	50600	0
122	20250314	193000	318038900	50600	50600	50600	50600	35
123	20250314	192900	318038900	50600	50600	50600	50600	0
124	20250314	192800	318038900	50600	50600	50600	50600	0
125	20250314	192700	318038900	50600	50600	50600	50600	0
126	20250314	192600	318038900	50600	50600	50600	50600	0
127	20250314	192500	318038900	50600	50600	50600	50600	0
128	20250314	192400	318038900	50600	50600	50600	50600	0
129	20250314	192300	318038900	50600	50600	50600	50600	0
130	20250314	192200	318038900	50600	50600	50600	50600	0
131	20250314	192100	318038900	50600	50600	50600	50600	0
132	20250314	192000	318038900	50600	50600	50600	50600	0
133	20250314	191900	318038900	50600	50600	50600	50600	0
134	20250314	191800	318038900	50600	50600	50600	50600	0
135	20250314	191700	318038900	50600	50600	50600	50600	0
136	20250314	191600	318038900	50600	50600	50600	50600	0
137	20250314	191500	318038900	50600	50600	50600	50600	0
138	20250314	191400	318038900	50600	50600	50600	50600	0
139	20250314	191300	318038900	50600	50600	50600	50600	0
140	20250314	191200	318038900	50600	50600	50600	50600	0
141	20250314	191100	318038900	50600	50600	50600	50600	0
142	20250314	191000	318038900	50600	50600	50600	50600	0
143	20250314	190900	318038900	50600	50600	50600	50600	0
144	20250314	190800	318038900	50600	50600	50600	50600	0
145	20250314	190700	318038900	50600	50600	50600	50600	0
146	20250314	190600	318038900	50600	50600	50600	50600	0
147	20250314	190500	318038900	50600	50600	50600	50600	0
148	20250314	190400	318038900	50600	50600	50600	50600	0
149	20250314	190300	318038900	50600	50600	50600	50600	0
150	20250314	190200	318038900	50600	50600	50600	50600	0
151	20250314	190100	318038900	50600	50600	50600	50600	0
152	20250314	190000	318038900	50600	50600	50600	50600	35
153	20250314	185900	318038900	50600	50600	50600	50600	0
154	20250314	185800	318038900	50600	50600	50600	50600	0
155	20250314	185700	318038900	50600	50600	50600	50600	0
156	20250314	185600	318038900	50600	50600	50600	50600	0
157	20250314	185500	318038900	50600	50600	50600	50600	0
158	20250314	185400	318038900	50600	50600	50600	50600	0
159	20250314	185300	318038900	50600	50600	50600	50600	0
160	20250314	185200	318038900	50600	50600	50600	50600	0
161	20250314	185100	318038900	50600	50600	50600	50600	0
162	20250314	185000	318038900	50600	50600	50600	50600	0
163	20250314	184900	318038900	50600	50600	50600	50600	0
164	20250314	184800	318038900	50600	50600	50600	50600	0
165	20250314	184700	318038900	50600	50600	50600	50600	0
166	20250314	184600	318038900	50600	50600	50600	50600	0
167	20250314	184500	318038900	50600	50600	50600	50600	0
168	20250314	184400	318038900	50600	50600	50600	50600	0
169	20250314	184300	318038900	50600	50600	50600	50600	0
170	20250314	184200	318038900	50600	50600	50600	50600	0
171	20250314	184100	318038900	50600	50600	50600	50600	0
172	20250314	184000	318038900	50600	50600	50600	50600	0
173	20250314	183900	318038900	50600	50600	50600	50600	0
174	20250314	183800	318038900	50600	50600	50600	50600	0
175	20250314	183700	318038900	50600	50600	50600	50600	0
176	20250314	183600	318038900	50600	50600	50600	50600	0
177	20250314	183500	318038900	50600	50600	50600	50600	0
178	20250314	183400	318038900	50600	50600	50600	50600	0
179	20250314	183300	318038900	50600	50600	50600	50600	0
180	20250314	183200	318038900	50600	50600	50600	50600	0
181	20250314	183100	318038900	50600	50600	50600	50600	0
182	20250314	183000	318038900	50600	50600	50600	50600	35
183	20250314	182900	318038900	50600	50600	50600	50600	0
184	20250314	182800	318038900	50600	50600	50600	50600	0
185	20250314	182700	318038900	50600	50600	50600	50600	0
186	20250314	182600	318038900	50600	50600	50600	50600	0
187	20250314	182500	318038900	50600	50600	50600	50600	0
188	20250314	182400	318038900	50600	50600	50600	50600	0
189	20250314	182300	318038900	50600	50600	50600	50600	0
190	20250314	182200	318038900	50600	50600	50600	50600	0
191	20250314	182100	318038900	50600	50600	50600	50600	0
192	20250314	182000	318038900	50600	50600	50600	50600	0
193	20250314	181900	318038900	50600	50600	50600	50600	0
194	20250314	181800	318038900	50600	50600	50600	50600	0
195	20250314	181700	318038900	50600	50600	50600	50600	0
196	20250314	181600	318038900	50600	50600	50600	50600	0
197	20250314	181500	318038900	50600	50600	50600	50600	0
198	20250314	181400	318038900	50600	50600	50600	50600	0
199	20250314	181300	318038900	50600	50600	50600	50600	0
200	20250314	181200	318038900	50600	50600	50600	50600	0
201	20250314	181100	318038900	50600	50600	50600	50600	0
202	20250314	181000	318038900	50600	50600	50600	50600	0
203	20250314	180900	318038900	50600	50600	50600	50600	0
204	20250314	180800	318038900	50600	50600	50600	50600	0
205	20250314	180700	318038900	50600	50600	50600	50600	0
206	20250314	180600	318038900	50600	50600	50600	50600	0
207	20250314	180500	318038900	50600	50600	50600	50600	0
208	20250314	180400	318038900	50600	50600	50600	50600	0
209	20250314	180300	318038900	50600	50600	50600	50600	0
210	20250314	180200	318038900	50600	50600	50600	50600	0
211	20250314	180100	318038900	50600	50600	50600	50600	0
212	20250314	180000	318038900	50600	50600	50600	50600	35
213	20250314	175900	318038900	50600	50600	50600	50600	0
214	20250314	175800	318038900	50600	50600	50600	50600	0
215	20250314	175700	318038900	50600	50600	50600	50600	0
216	20250314	175600	318038900	50600	50600	50600	50600	0
217	20250314	175500	318038900	50600	50600	50600	50600	0
218	20250314	175400	318038900	50600	50600	50600	50600	0
219	20250314	175300	318038900	50600	50600	50600	50600	0
220	20250314	175200	318038900	50600	50600	50600	50600	0
221	20250314	175100	318038900	50600	50600	50600	50600	0
222	20250314	175000	318038900	50600	50600	50600	50600	0
223	20250314	174900	318038900	50600	50600	50600	50600	0
224	20250314	174800	318038900	50600	50600	50600	50600	0
225	20250314	174700	318038900	50600	50600	50600	50600	0
226	20250314	174600	318038900	50600	50600	50600	50600	0
227	20250314	174500	318038900	50600	50600	50600	50600	0
228	20250314	174400	318038900	50600	50600	50600	50600	0
229	20250314	174300	318038900	50600	50600	50600	50600	0
230	20250314	174200	318038900	50600	50600	50600	50600	0
231	20250314	174100	318038900	50600	50600	50600	50600	0
232	20250314	174000	318038900	50600	50600	50600	50600	0
233	20250314	173900	318038900	50600	50600	50600	50600	0
234	20250314	173800	318038900	50600	50600	50600	50600	0
235	20250314	173700	318038900	50600	50600	50600	50600	0
236	20250314	173600	318038900	50600	50600	50600	50600	0
237	20250314	173500	318038900	50600	50600	50600	50600	0
238	20250314	173400	318038900	50600	50600	50600	50600	0
239	20250314	173300	318038900	50600	50600	50600	50600	0
240	20250314	173200	318038900	50600	50600	50600	50600	0
241	20250314	173100	318038900	50600	50600	50600	50600	0
242	20250314	173000	318038900	50600	50600	50600	50600	35
243	20250314	172900	318038900	50600	50600	50600	50600	0
244	20250314	172800	318038900	50600	50600	50600	50600	0
245	20250314	172700	318038900	50600	50600	50600	50600	0
246	20250314	172600	318038900	50600	50600	50600	50600	0
247	20250314	172500	318038900	50600	50600	50600	50600	0
248	20250314	172400	318038900	50600	50600	50600	50600	0
249	20250314	172300	318038900	50600	50600	50600	50600	0
250	20250314	172200	318038900	50600	50600	50600	50600	0
251	20250314	172100	318038900	50600	50600	50600	50600	0
252	20250314	172000	318038900	50600	50600	50600	50600	0
253	20250314	171900	318038900	50600	50600	50600	50600	0
254	20250314	171800	318038900	50600	50600	50600	50600	0
255	20250314	171700	318038900	50600	50600	50600	50600	0
256	20250314	171600	318038900	50600	50600	50600	50600	0
257	20250314	171500	318038900	50600	50600	50600	50600	0
258	20250314	171400	318038900	50600	50600	50600	50600	0
259	20250314	171300	318038900	50600	50600	50600	50600	0
260	20250314	171200	318038900	50600	50600	50600	50600	0
261	20250314	171100	318038900	50600	50600	50600	50600	0
262	20250314	171000	318038900	50600	50600	50600	50600	0
263	20250314	170900	318038900	50600	50600	50600	50600	0
264	20250314	170800	318038900	50600	50600	50600	50600	0
265	20250314	170700	318038900	50600	50600	50600	50600	0
266	20250314	170600	318038900	50600	50600	50600	50600	0
267	20250314	170500	318038900	50600	50600	50600	50600	0
268	20250314	170400	318038900	50600	50600	50600	50600	0
269	20250314	170300	318038900	50600	50600	50600	50600	0
270	20250314	170200	318038900	50600	50600	50600	50600	0
271	20250314	170100	318038900	50600	50600	50600	50600	0
272	20250314	170000	318038900	50600	50600	50600	50600	35
273	20250314	165900	318038900	50600	50600	50600	50600	0
274	20250314	165800	318038900	50600	50600	50600	50600	0
275	20250314	165700	318038900	50600	50600	50600	50600	0
276	20250314	165600	318038900	50600	50600	50600	50600	0
277	20250314	165500	318038900	50600	50600	50600	50600	0
278	20250314	165400	318038900	50600	50600	50600	50600	0
279	20250314	165300	318038900	50600	50600	50600	50600	0
280	20250314	165200	318038900	50600	50600	50600	50600	0
281	20250314	165100	318038900	50600	50600	50600	50600	0
282	20250314	165000	318038900	50600	50600	50600	50600	0
283	20250314	164900	318038900	50600	50600	50600	50600	0
284	20250314	164800	318038900	50600	50600	50600	50600	0
285	20250314	164700	318038900	50600	50600	50600	50600	0
286	20250314	164600	318038900	50600	50600	50600	50600	0
287	20250314	164500	318038900	50600	50600	50600	50600	0
288	20250314	164400	318038900	50600	50600	50600	50600	0
289	20250314	164300	318038900	50600	50600	50600	50600	0
290	20250314	164200	318038900	50600	50600	50600	50600	0
291	20250314	164100	318038900	50600	50600	50600	50600	0
292	20250314	164000	318038900	50600	50600	50600	50600	0
293	20250314	163900	318038900	50600	50600	50600	50600	0
294	20250314	163800	318038900	50600	50600	50600	50600	0
295	20250314	163700	318038900	50600	50600	50600	50600	0
296	20250314	163600	318038900	50600	50600	50600	50600	0
297	20250314	163500	318038900	50600	50600	50600	50600	0
298	20250314	163400	318038900	50600	50600	50600	50600	0
299	20250314	163300	318038900	50600	50600	50600	50600	0
300	20250314	163200	318038900	50600	50600	50600	50600	0
301	20250314	163100	318038900	50600	50600	50600	50600	0
302	20250314	163000	318038900	50600	50600	50600	50600	35
303	20250314	162900	318038900	50600	50600	50600	50600	0
304	20250314	162800	318038900	50600	50600	50600	50600	0
305	20250314	162700	318038900	50600	50600	50600	50600	0
306	20250314	162600	318038900	50600	50600	50600	50600	0
307	20250314	162500	318038900	50600	50600	50600	50600	0
308	20250314	162400	318038900	50600	50600	50600	50600	0
309	20250314	162300	318038900	50600	50600	50600	50600	0
310	20250314	162200	318038900	50600	50600	50600	50600	0
311	20250314	162100	318038900	50600	50600	50600	50600	0
312	20250314	162000	318038900	50600	50600	50600	50600	0
313	20250314	161900	318038900	50600	50600	50600	50600	0
314	20250314	161800	318038900	50600	50600	50600	50600	0
315	20250314	161700	318038900	50600	50600	50600	50600	0
316	20250314	161600	318038900	50600	50600	50600	50600	0
317	20250314	161500	318038900	50600	50600	50600	50600	0
318	20250314	161400	318038900	50600	50600	50600	50600	0
319	20250314	161300	318038900	50600	50600	50600	50600	0
320	20250314	161200	318038900	50600	50600	50600	50600	0
321	20250314	161100	318038900	50600	50600	50600	50600	0
322	20250314	161000	318038900	50600	50600	50600	50600	0
323	20250314	160900	318038900	50600	50600	50600	50600	0
324	20250314	160800	318038900	50600	50600	50600	50600	0
325	20250314	160700	318038900	50600	50600	50600	50600	0
326	20250314	160600	318038900	50600	50600	50600	50600	0
327	20250314	160500	318038900	50600	50600	50600	50600	0
328	20250314	160400	318038900	50600	50600	50600	50600	0
329	20250314	160300	318038900	50600	50600	50600	50600	0
330	20250314	160200	318038900	50600	50600	50600	50600	0
331	20250314	160100	318038900	50600	50600	50600	50600	0
332	20250314	160000	318038900	50600	50600	50600	50600	35
333	20250314	155900	318038900	50600	50600	50600	50600	0
334	20250314	155800	318038900	50600	50600	50600	50600	0
335	20250314	155700	318038900	50600	50600	50600	50600	0
336	20250314	155600	318038900	50600	50600	50600	50600	0
337	20250314	155500	318038900	50600	50600	50600	50600	0
338	20250314	155400	318038900	50600	50600	50600	50600	0
339	20250314	155300	318038900	50600	50600	50600	50600	0
340	20250314	155200	318038900	50600	50600	50600	50600	0
341	20250314	155100	318038900	50600	50600	50600	50600	0
342	20250314	155000	318038900	50600	50600	50600	50600	0
343	20250314	154900	318038900	50600	50600	50600	50600	0
344	20250314	154800	318038900	50600	50600	50600	50600	0
345	20250314	154700	318038900	50600	50600	50600	50600	0
346	20250314	154600	318038900	50600	50600	50600	50600	0
347	20250314	154500	318038900	50600	50600	50600	50600	0
348	20250314	154400	318038900	50600	50600	50600	50600	0
349	20250314	154300	318038900	50600	50600	50600	50600	0
350	20250314	154200	318038900	50600	50600	50600	50600	0
351	20250314	154100	318038900	50600	50600	50600	50600	0
352	20250314	154000	318038900	50600	50600	50600	50600	0
353	20250314	153900	318038900	50600	50600	50600	50600	0
354	20250314	153800	318038900	50600	50600	50600	50600	0
355	20250314	153700	318038900	50600	50600	50600	50600	0
356	20250314	153600	318038900	50600	50600	50600	50600	0
357	20250314	153500	318038900	50600	50600	50600	50600	0
358	20250314	153400	318038900	50600	50600	50600	50600	0
359	20250314	153300	318038900	50600	50600	50600	50600	0
360	20250314	153200	318038900	50600	50600	50600	50600	0
361	20250314	153100	318038900	50600	50600	50600	50600	0
362	20250314	153000	318038900	50600	50600	50600	50600	70
363	20250314	152900	316267900	50600	50600	50600	50600	0
364	20250314	152800	316267900	50600	50600	50600	50600	0
365	20250314	152700	316267900	50600	50600	50600	50600	0
366	20250314	152600	316267900	50600	50600	50600	50600	0
367	20250314	152500	316267900	50600	50600	50600	50600	0
368	20250314	152400	316267900	50600	50600	50600	50600	0
369	20250314	152300	316267900	50600	50600	50600	50600	0
370	20250314	152200	316267900	50600	50600	50600	50600	0
371	20250314	152100	316267900	50600	50600	50600	50600	0
372	20250314	152000	316267900	50600	50600	50600	50600	0
373	20250314	151900	316267900	50600	50400	50600	50200	20
374	20250314	151800	315260900	50300	50300	50400	50200	180
375	20250314	151700	306208400	50400	50400	50400	50400	6
376	20250314	151600	305906000	50300	50300	50300	50300	0
377	20250314	151500	305906000	50300	50300	50300	50300	24
378	20250314	151400	304698800	50600	50600	50600	50600	0
379	20250314	151300	304698800	50600	50600	50600	50600	0
380	20250314	151200	304698800	50600	50600	50600	50600	0
381	20250314	151100	304698800	50600	50600	50600	50600	0
382	20250314	151000	304698800	50600	50600	50600	50600	1
383	20250314	150900	304648200	50600	50600	50600	50600	0
384	20250314	150800	304648200	50600	50600	50600	50600	0
385	20250314	150700	304648200	50600	50600	50600	50600	0
386	20250314	150600	304648200	50600	50600	50600	50600	0
387	20250314	150500	304648200	50600	50600	50600	50600	0
388	20250314	150400	304648200	50600	50600	50600	50600	0
389	20250314	150300	304648200	50600	50600	50600	50600	0
390	20250314	150200	304648200	50600	50600	50600	50600	0
391	20250314	150100	304648200	50600	50600	50600	50600	0
392	20250314	150000	304648200	50600	50600	50600	50600	0
393	20250314	145900	304648200	50600	50600	50600	50600	0
394	20250314	145800	304648200	50600	50600	50600	50600	0
395	20250314	145700	304648200	50600	50600	50600	50600	1
396	20250314	145600	304597600	50600	50600	50600	50600	0
397	20250314	145500	304597600	50600	50600	50600	50600	0
398	20250314	145400	304597600	50600	50600	50600	50600	0
399	20250314	145300	304597600	50600	50300	50600	50300	6
400	20250314	145200	304295500	50300	50300	50300	50300	0
401	20250314	145100	304295500	50300	50300	50300	50300	0
402	20250314	145000	304295500	50300	50300	50300	50300	4
403	20250314	144900	304094300	50300	50300	50300	50300	0
404	20250314	144800	304094300	50300	50300	50300	50300	0
405	20250314	144700	304094300	50300	50300	50300	50300	7
406	20250314	144600	303742200	50500	50500	50500	50500	0
407	20250314	144500	303742200	50500	50500	50500	50500	0
408	20250314	144400	303742200	50500	50500	50500	50500	0
409	20250314	144300	303742200	50500	50500	50500	50500	3
410	20250314	144200	303590700	50300	50300	50300	50300	0
411	20250314	144100	303590700	50300	50300	50300	50300	0
412	20250314	144000	303590700	50300	50300	50300	50300	1
413	20250314	143900	303540400	50300	50300	50300	50300	0
414	20250314	143800	303540400	50300	50300	50300	50300	0
415	20250314	143700	303540400	50300	50300	50300	50300	0
416	20250314	143600	303540400	50300	50300	50300	50300	0
417	20250314	143500	303540400	50300	50300	50300	50300	0
418	20250314	143400	303540400	50300	50500	50500	50300	54
419	20250314	143300	300817600	50200	50500	50500	50200	87
420	20250314	143200	296432800	50500	50500	50500	50500	0
421	20250314	143100	296432800	50500	50600	50600	50500	57
422	20250314	143000	293552300	50600	50600	50600	50600	0
423	20250314	142900	293552300	50600	50600	50600	50600	0
424	20250314	142800	293552300	50600	50600	50600	50600	2
425	20250314	142700	293451100	50600	50600	50600	50600	0
426	20250314	142600	293451100	50600	50600	50600	50600	0
427	20250314	142500	293451100	50600	50600	50600	50600	0
428	20250314	142400	293451100	50600	50600	50600	50600	0
429	20250314	142300	293451100	50600	50600	50600	50600	0
430	20250314	142200	293451100	50600	50600	50600	50600	0
431	20250314	142100	293451100	50600	50600	50600	50600	0
432	20250314	142000	293451100	50600	50600	50600	50600	0
433	20250314	141900	293451100	50600	50600	50600	50600	0
434	20250314	141800	293451100	50600	50600	50600	50600	0
435	20250314	141700	293451100	50600	50600	50600	50600	0
436	20250314	141600	293451100	50600	50600	50600	50600	0
437	20250314	141500	293451100	50600	50600	50600	50600	0
438	20250314	141400	293451100	50600	50600	50600	50600	1
439	20250314	141300	293400500	50600	50600	50600	50600	1
440	20250314	141200	293349900	50700	50700	50700	50700	0
441	20250314	141100	293349900	50700	50700	50700	50700	0
442	20250314	141000	293349900	50700	50700	50700	50700	0
443	20250314	140900	293349900	50700	50700	50700	50700	0
444	20250314	140800	293349900	50700	50700	50700	50700	0
445	20250314	140700	293349900	50700	50700	50700	50700	1
446	20250314	140600	293299200	50800	50800	50800	50800	0
447	20250314	140500	293299200	50800	50800	50800	50800	0
448	20250314	140400	293299200	50800	50800	50800	50800	0
449	20250314	140300	293299200	50800	50800	50800	50800	0
450	20250314	140200	293299200	50800	50800	50800	50800	1
451	20250314	140100	293248400	50800	50800	50800	50800	0
452	20250314	140000	293248400	50800	50800	50800	50800	0
453	20250314	135900	293248400	50800	50800	50800	50800	0
454	20250314	135800	293248400	50800	50800	50800	50800	0
455	20250314	135700	293248400	50800	50800	50800	50800	0
456	20250314	135600	293248400	50800	50800	50800	50800	0
457	20250314	135500	293248400	50800	50800	50800	50800	0
458	20250314	135400	293248400	50800	50800	50800	50800	0
459	20250314	135300	293248400	50800	50800	50800	50800	0
460	20250314	135200	293248400	50800	50900	50900	50800	2
461	20250314	135100	293146700	51000	51000	51000	51000	0
462	20250314	135000	293146700	51000	51000	51000	51000	0
463	20250314	134900	293146700	51000	51000	51000	51000	0
464	20250314	134800	293146700	51000	51000	51000	51000	0
465	20250314	134700	293146700	51000	51000	51000	51000	0
466	20250314	134600	293146700	51000	51000	51000	51000	3
467	20250314	134500	292993700	51000	51000	51000	51000	0
468	20250314	134400	292993700	51000	51000	51000	51000	0
469	20250314	134300	292993700	51000	51000	51000	51000	0
470	20250314	134200	292993700	51000	51000	51000	51000	0
471	20250314	134100	292993700	51000	51000	51000	51000	1
472	20250314	134000	292942700	51000	51000	51000	51000	0
473	20250314	133900	292942700	51000	51000	51000	51000	0
474	20250314	133800	292942700	51000	51000	51000	51000	0
475	20250314	133700	292942700	51000	51000	51000	51000	0
476	20250314	133600	292942700	51000	51000	51000	51000	0
477	20250314	133500	292942700	51000	51000	51000	51000	27
478	20250314	133400	291565700	51000	51000	51000	51000	0
479	20250314	133300	291565700	51000	51000	51000	51000	1
480	20250314	133200	291514700	50900	50900	50900	50900	0
481	20250314	133100	291514700	50900	50900	50900	50900	0
482	20250314	133000	291514700	50900	50900	50900	50900	0
483	20250314	132900	291514700	50900	50900	50900	50900	0
484	20250314	132800	291514700	50900	50900	50900	50900	0
485	20250314	132700	291514700	50900	50900	50900	50900	132
486	20250314	132600	284795900	50900	50900	50900	50900	0
487	20250314	132500	284795900	50900	50900	50900	50900	0
488	20250314	132400	284795900	50900	50900	50900	50900	0
489	20250314	132300	284795900	50900	50900	50900	50900	5
490	20250314	132200	284541400	50900	50900	50900	50900	0
491	20250314	132100	284541400	50900	50900	50900	50900	0
492	20250314	132000	284541400	50900	50900	50900	50900	0
493	20250314	131900	284541400	50900	50900	50900	50900	0
494	20250314	131800	284541400	50900	50900	50900	50900	0
495	20250314	131700	284541400	50900	50900	50900	50900	0
496	20250314	131600	284541400	50900	50800	50900	50800	94
497	20250314	131500	279766000	50800	50800	50800	50800	8
498	20250314	131400	279359600	50800	50800	50800	50800	0
499	20250314	131300	279359600	50800	50800	50800	50800	32
500	20250314	131200	277734000	50700	50700	50700	50700	0
501	20250314	131100	277734000	50700	50700	50700	50700	0
502	20250314	131000	277734000	50700	50700	50700	50700	0
503	20250314	130900	277734000	50700	50700	50700	50700	0
504	20250314	130800	277734000	50700	50700	50700	50700	0
505	20250314	130700	277734000	50700	50700	50700	50700	9
506	20250314	130600	277277700	50700	50700	50700	50700	0
507	20250314	130500	277277700	50700	50700	50700	50700	0
508	20250314	130400	277277700	50700	50700	50700	50700	0
509	20250314	130300	277277700	50700	50700	50700	50700	0
510	20250314	130200	277277700	50700	50700	50700	50700	0
511	20250314	130100	277277700	50700	50700	50700	50700	0
512	20250314	130000	277277700	50700	50700	50700	50700	0
513	20250314	125900	277277700	50700	50700	50700	50700	0
514	20250314	125800	277277700	50700	50700	50700	50700	3
515	20250314	125700	277125600	50700	50700	50700	50700	0
516	20250314	125600	277125600	50700	50700	50700	50700	0
517	20250314	125500	277125600	50700	50700	50700	50700	0
518	20250314	125400	277125600	50700	50700	50700	50700	0
519	20250314	125300	277125600	50700	50700	50700	50700	0
520	20250314	125200	277125600	50700	50700	50700	50700	0
521	20250314	125100	277125600	50700	50700	50700	50700	0
522	20250314	125000	277125600	50700	50700	50700	50700	0
523	20250314	124900	277125600	50700	50700	50700	50700	1
524	20250314	124800	277074900	50700	50700	50700	50700	0
525	20250314	124700	277074900	50700	50700	50700	50700	0
526	20250314	124600	277074900	50700	50700	50700	50700	0
527	20250314	124500	277074900	50700	50700	50700	50700	0
528	20250314	124400	277074900	50700	50700	50700	50700	0
529	20250314	124300	277074900	50700	50700	50700	50700	0
530	20250314	124200	277074900	50700	50700	50700	50700	0
531	20250314	124100	277074900	50700	50700	50700	50700	0
532	20250314	124000	277074900	50700	50700	50700	50700	0
533	20250314	123900	277074900	50700	50700	50700	50700	0
534	20250314	123800	277074900	50700	50700	50700	50700	0
535	20250314	123700	277074900	50700	50700	50700	50700	0
536	20250314	123600	277074900	50700	50700	50700	50700	0
537	20250314	123500	277074900	50700	50700	50700	50700	0
538	20250314	123400	277074900	50700	50700	50700	50700	0
539	20250314	123300	277074900	50700	50700	50700	50700	0
540	20250314	123200	277074900	50700	50700	50700	50700	0
541	20250314	123100	277074900	50700	50700	50700	50700	0
542	20250314	123000	277074900	50700	50700	50700	50700	0
543	20250314	122900	277074900	50700	50700	50700	50700	0
544	20250314	122800	277074900	50700	50700	50700	50700	0
545	20250314	122700	277074900	50700	50700	50700	50700	19
546	20250314	122600	276111600	50800	50800	50800	50800	20
547	20250314	122500	275095600	50900	50900	50900	50900	25
548	20250314	122400	273823100	51100	51100	51100	51100	0
549	20250314	122300	273823100	51100	51100	51100	51100	0
550	20250314	122200	273823100	51100	51100	51100	51100	0
551	20250314	122100	273823100	51100	51100	51100	51100	0
552	20250314	122000	273823100	51100	51100	51100	51100	0
553	20250314	121900	273823100	51100	51100	51100	51100	0
554	20250314	121800	273823100	51100	51100	51100	51100	0
555	20250314	121700	273823100	51100	51100	51100	51100	0
556	20250314	121600	273823100	51100	51100	51100	51100	0
557	20250314	121500	273823100	51100	51100	51100	51100	0
558	20250314	121400	273823100	51100	51100	51100	51100	0
559	20250314	121300	273823100	51100	51100	51100	51100	0
560	20250314	121200	273823100	51100	51100	51100	51100	0
561	20250314	121100	273823100	51100	51100	51100	51100	0
562	20250314	121000	273823100	51100	51100	51100	51100	0
563	20250314	120900	273823100	51100	51100	51100	51100	0
564	20250314	120800	273823100	51100	51100	51100	51100	0
565	20250314	120700	273823100	51100	51100	51100	51100	0
566	20250314	120600	273823100	51100	51100	51100	51100	0
567	20250314	120500	273823100	51100	51100	51100	51100	3
568	20250314	120400	273669800	51000	51000	51000	51000	0
569	20250314	120300	273669800	51000	51000	51000	51000	0
570	20250314	120200	273669800	51000	51000	51000	51000	0
571	20250314	120100	273669800	51000	51000	51000	51000	0
572	20250314	120000	273669800	51000	51000	51000	51000	18
573	20250314	115900	272751800	51000	51000	51000	51000	0
574	20250314	115800	272751800	51000	51000	51000	51000	0
575	20250314	115700	272751800	51000	51000	51000	51000	0
576	20250314	115600	272751800	51000	51000	51000	51000	0
577	20250314	115500	272751800	51000	51000	51000	51000	0
578	20250314	115400	272751800	51000	51000	51000	51000	1
579	20250314	115300	272700800	51100	51100	51100	51100	0
580	20250314	115200	272700800	51100	51100	51100	51100	21
581	20250314	115100	271627700	51200	51200	51200	51200	0
582	20250314	115000	271627700	51200	51200	51200	51200	0
583	20250314	114900	271627700	51200	51200	51200	51200	0
584	20250314	114800	271627700	51200	51200	51200	51200	0
585	20250314	114700	271627700	51200	51200	51200	51200	0
586	20250314	114600	271627700	51200	51200	51200	51200	16
587	20250314	114500	270808500	51200	51000	51200	51000	9
588	20250314	114400	270347900	51000	51000	51000	51000	0
589	20250314	114300	270347900	51000	51000	51000	51000	0
590	20250314	114200	270347900	51000	51000	51000	51000	0
591	20250314	114100	270347900	51000	51000	51000	51000	0
592	20250314	114000	270347900	51000	51000	51000	51000	0
593	20250314	113900	270347900	51000	51000	51000	51000	12
594	20250314	113800	269735900	51000	51000	51000	51000	0
595	20250314	113700	269735900	51000	51000	51000	51000	0
596	20250314	113600	269735900	51000	51000	51000	51000	0
597	20250314	113500	269735900	51000	51000	51000	51000	0
598	20250314	113400	269735900	51000	51000	51000	51000	0
599	20250314	113300	269735900	51000	51000	51000	51000	0
600	20250314	113200	269735900	51000	51000	51000	51000	39
601	20250314	113100	267746900	51000	51000	51000	51000	0
602	20250314	113000	267746900	51000	51000	51000	51000	1
603	20250314	112900	267695900	51000	51000	51000	51000	0
604	20250314	112800	267695900	51000	51000	51000	51000	0
605	20250314	112700	267695900	51000	51000	51000	51000	2
606	20250314	112600	267593900	51100	51100	51100	51100	0
607	20250314	112500	267593900	51100	51100	51100	51100	0
608	20250314	112400	267593900	51100	51100	51100	51100	0
609	20250314	112300	267593900	51100	51100	51100	51100	0
610	20250314	112200	267593900	51100	51100	51100	51100	0
611	20250314	112100	267593900	51100	51100	51100	51100	0
612	20250314	112000	267593900	51100	51100	51100	51100	0
613	20250314	111900	267593900	51100	51100	51100	51100	0
614	20250314	111800	267593900	51100	51100	51100	51100	0
615	20250314	111700	267593900	51100	51100	51100	51100	1
616	20250314	111600	267542800	51100	51100	51100	51100	0
617	20250314	111500	267542800	51100	51100	51100	51100	0
618	20250314	111400	267542800	51100	51100	51100	51100	0
619	20250314	111300	267542800	51100	51100	51100	51100	0
620	20250314	111200	267542800	51100	51100	51100	51100	0
621	20250314	111100	267542800	51100	51100	51100	51100	0
622	20250314	111000	267542800	51100	51100	51100	51100	0
623	20250314	110900	267542800	51100	51100	51100	51100	0
624	20250314	110800	267542800	51100	51100	51100	51100	4
625	20250314	110700	267338400	51100	51200	51200	51100	2
626	20250314	110600	267236100	51100	51100	51100	51100	0
627	20250314	110500	267236100	51100	51100	51100	51100	0
628	20250314	110400	267236100	51100	51000	51100	51000	3
629	20250314	110300	267082900	51100	51100	51100	51100	0
630	20250314	110200	267082900	51100	51100	51100	51100	0
631	20250314	110100	267082900	51100	51100	51100	51100	0
632	20250314	110000	267082900	51100	51000	51100	51000	4
633	20250314	105900	266878600	51000	51000	51000	51000	1
634	20250314	105800	266827600	51000	51200	51200	51000	275
635	20250314	105700	252796500	51400	51400	51400	51400	0
636	20250314	105600	252796500	51400	51400	51400	51400	0
637	20250314	105500	252796500	51400	51400	51400	51400	0
638	20250314	105400	252796500	51400	51400	51400	51400	1
639	20250314	105300	252745100	51400	51400	51400	51400	0
640	20250314	105200	252745100	51400	51400	51400	51400	16
641	20250314	105100	251922700	51300	51300	51300	51300	0
642	20250314	105000	251922700	51300	51300	51300	51300	0
643	20250314	104900	251922700	51300	51300	51300	51300	0
644	20250314	104800	251922700	51300	51300	51300	51300	0
645	20250314	104700	251922700	51300	51300	51300	51300	0
646	20250314	104600	251922700	51300	51300	51300	51300	0
647	20250314	104500	251922700	51300	51300	51300	51300	0
648	20250314	104400	251922700	51300	51300	51300	51300	0
649	20250314	104300	251922700	51300	51300	51300	51300	0
650	20250314	104200	251922700	51300	51300	51300	51300	0
651	20250314	104100	251922700	51300	51300	51300	51300	5
652	20250314	104000	251666200	51300	51300	51300	51300	0
653	20250314	103900	251666200	51300	51300	51300	51300	7
654	20250314	103800	251307100	51400	51400	51400	51400	8
655	20250314	103700	250895900	51400	51400	51400	51400	0
656	20250314	103600	250895900	51400	51400	51400	51400	0
657	20250314	103500	250895900	51400	51400	51400	51400	10
658	20250314	103400	250381900	51400	51400	51400	51400	7
659	20250314	103300	250022100	51400	51400	51400	51400	0
660	20250314	103200	250022100	51400	51400	51400	51400	0
661	20250314	103100	250022100	51400	51400	51400	51400	0
662	20250314	103000	250022100	51400	51400	51400	51400	0
663	20250314	102900	250022100	51400	51400	51400	51400	0
664	20250314	102800	250022100	51400	51400	51400	51400	2
665	20250314	102700	249919300	51400	51400	51400	51400	0
666	20250314	102600	249919300	51400	51700	51700	51400	381
667	20250314	102500	230221900	51700	51700	51700	51700	0
668	20250314	102400	230221900	51700	51700	51700	51700	2
669	20250314	102300	230118500	51700	51700	51700	51700	44
670	20250314	102200	227843700	51700	51700	51700	51700	4
671	20250314	102100	227636900	51700	51500	51700	51500	371
672	20250314	102000	208522700	51400	51300	51400	51300	261
673	20250314	101900	195127300	51100	51100	51100	51100	0
674	20250314	101800	195127300	51100	51100	51100	51100	0
675	20250314	101700	195127300	51100	51100	51100	51100	0
676	20250314	101600	195127300	51100	51100	51100	51100	0
677	20250314	101500	195127300	51100	51300	51300	51100	158
678	20250314	101400	187024300	51300	51300	51300	51300	10
679	20250314	101300	186511300	51300	51300	51300	51300	0
680	20250314	101200	186511300	51300	51300	51300	51300	2
681	20250314	101100	186408700	51500	51500	51500	51500	0
682	20250314	101000	186408700	51500	51500	51500	51500	0
683	20250314	100900	186408700	51500	51500	51500	51500	0
684	20250314	100800	186408700	51500	51500	51500	51500	0
685	20250314	100700	186408700	51500	51500	51500	51500	1
686	20250314	100600	186357200	51500	51200	51500	51200	400
687	20250314	100500	165790500	51200	50900	51200	50900	44
688	20250314	100400	163550600	50800	50800	50800	50800	50
689	20250314	100300	161010600	50800	50800	50800	50800	2
690	20250314	100200	160909000	50800	50900	50900	50600	140
691	20250314	100100	153799200	51000	51000	51000	51000	1
692	20250314	100000	153748200	51100	51100	51100	50600	263
693	20250314	095900	140350900	51100	51100	51100	51100	8
694	20250314	095800	139942100	51100	51200	51200	51100	9
695	20250314	095700	139481400	51400	51400	51400	51400	0
696	20250314	095600	139481400	51400	51400	51400	51400	41
697	20250314	095500	137374000	51400	51400	51400	51400	1
698	20250314	095400	137322600	51500	51400	51500	51400	397
699	20250314	095300	116877200	51500	51100	51500	51100	362
700	20250314	095200	98285500	51100	50700	51100	50700	105
701	20250314	095100	92935800	50500	50500	50500	50500	0
702	20250314	095000	92935800	50500	50500	50500	50500	0
703	20250314	094900	92935800	50500	50500	50500	50500	9
704	20250314	094800	92481300	50500	50500	50500	50500	0
705	20250314	094700	92481300	50500	50500	50500	50500	1
706	20250314	094600	92430800	50700	50700	50700	50700	0
707	20250314	094500	92430800	50700	50700	50700	50700	0
708	20250314	094400	92430800	50700	50700	50700	50700	0
709	20250314	094300	92430800	50700	50700	50700	50700	23
710	20250314	094200	91264700	50800	50800	50800	50800	0
711	20250314	094100	91264700	50800	50800	50800	50800	9
712	20250314	094000	90807500	50800	50800	50800	50800	46
713	20250314	093900	88470700	50800	50900	50900	50800	9
714	20250314	093800	88013400	50800	50700	50800	50700	64
715	20250314	093700	84767200	50800	50800	50800	50800	51
716	20250314	093600	82176400	50800	50800	50800	50800	0
717	20250314	093500	82176400	50800	50800	50800	50800	180
718	20250314	093400	73032400	51000	51000	51000	51000	0
719	20250314	093300	73032400	51000	50800	51000	50800	23
720	20250314	093200	71862400	50800	50800	50800	50800	50
721	20250314	093100	69322400	50800	50700	50800	50500	126
722	20250314	093000	62932800	50800	50800	50800	50800	12
723	20250314	092900	62323200	50800	50800	50800	50800	0
724	20250314	092800	62323200	50800	50800	50800	50800	0
725	20250314	092700	62323200	50800	50800	50800	50700	220
726	20250314	092600	51154100	51100	51100	51100	51100	3
727	20250314	092500	51000800	51100	50800	51200	50800	36
728	20250314	092400	49160500	51100	50500	51100	50500	201
729	20250314	092300	38909600	50500	50300	50900	50300	432
730	20250314	092200	17065400	50200	50000	50300	50000	181
731	20250314	092100	8006700	50000	50000	50000	50000	1
732	20250314	092000	7956700	49950	49950	49950	49950	40
733	20250314	091900	5958700	49950	49950	49950	49950	0
734	20250314	091800	5958700	49950	49950	49950	49950	0
735	20250314	091700	5958700	49950	49750	49950	49700	46
736	20250314	091600	3668850	49800	49650	49800	49650	17
737	20250314	091500	2824100	49600	49500	49600	49500	48
738	20250314	091400	445200	49500	49500	49500	49500	1
739	20250314	091300	395700	49500	49500	49500	49500	0
740	20250314	091200	395700	49500	49500	49500	49500	0
741	20250314	091100	395700	49500	49500	49500	49500	0
742	20250314	091000	395700	49500	49500	49500	49500	0
743	20250314	090900	395700	49500	49500	49500	49500	0
744	20250314	090800	395700	49500	49500	49500	49500	0
745	20250314	090700	395700	49500	49500	49500	49500	0
746	20250314	090600	395700	49500	49500	49500	49500	0
747	20250314	090500	395700	49500	49500	49500	49500	2
748	20250314	090400	296700	49450	49450	49450	49450	0
749	20250314	090300	296700	49450	49450	49450	49450	6
750	20250314	090200	0	49300	49300	49300	49300	0
751	20250314	090100	0	49300	49300	49300	49300	0
752	20250314	090000	0	49300	49300	49300	49300	0