KissMeData/064760/min/candle-20250313.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250313	194600	4441022300	86800	86800	86800	86800	15084
3	20250313	194500	4441022300	86800	86800	86800	86800	0
4	20250313	194400	4441022300	86800	86800	86800	86800	0
5	20250313	194300	4441022300	86800	86800	86800	86800	0
6	20250313	194200	4441022300	86800	86800	86800	86800	0
7	20250313	194100	4441022300	86800	86800	86800	86800	0
8	20250313	194000	4441022300	86800	86800	86800	86800	0
9	20250313	193900	4441022300	86800	86800	86800	86800	0
10	20250313	193800	4441022300	86800	86800	86800	86800	0
11	20250313	193700	4441022300	86800	86800	86800	86800	0
12	20250313	193600	4441022300	86800	86800	86800	86800	0
13	20250313	193500	4441022300	86800	86800	86800	86800	0
14	20250313	193400	4441022300	86800	86800	86800	86800	0
15	20250313	193300	4441022300	86800	86800	86800	86800	0
16	20250313	193200	4441022300	86800	86800	86800	86800	0
17	20250313	193100	4441022300	86800	86800	86800	86800	0
18	20250313	193000	4441022300	86800	86800	86800	86800	0
19	20250313	192900	4441022300	86800	86800	86800	86800	0
20	20250313	192800	4441022300	86800	86800	86800	86800	0
21	20250313	192700	4441022300	86800	86800	86800	86800	0
22	20250313	192600	4441022300	86800	86800	86800	86800	0
23	20250313	192500	4441022300	86800	86800	86800	86800	0
24	20250313	192400	4441022300	86800	86800	86800	86800	0
25	20250313	192300	4441022300	86800	86800	86800	86800	0
26	20250313	192200	4441022300	86800	86800	86800	86800	0
27	20250313	192100	4441022300	86800	86800	86800	86800	0
28	20250313	192000	4441022300	86800	86800	86800	86800	0
29	20250313	191900	4441022300	86800	86800	86800	86800	0
30	20250313	191800	4441022300	86800	86800	86800	86800	0
31	20250313	191700	4441022300	86800	86800	86800	86800	0
32	20250313	191600	4441022300	86800	86800	86800	86800	15084
33	20250313	191500	4441022300	86800	86800	86800	86800	0
34	20250313	191400	4441022300	86800	86800	86800	86800	0
35	20250313	191300	4441022300	86800	86800	86800	86800	0
36	20250313	191200	4441022300	86800	86800	86800	86800	0
37	20250313	191100	4441022300	86800	86800	86800	86800	0
38	20250313	191000	4441022300	86800	86800	86800	86800	0
39	20250313	190900	4441022300	86800	86800	86800	86800	0
40	20250313	190800	4441022300	86800	86800	86800	86800	0
41	20250313	190700	4441022300	86800	86800	86800	86800	0
42	20250313	190600	4441022300	86800	86800	86800	86800	0
43	20250313	190500	4441022300	86800	86800	86800	86800	0
44	20250313	190400	4441022300	86800	86800	86800	86800	0
45	20250313	190300	4441022300	86800	86800	86800	86800	0
46	20250313	190200	4441022300	86800	86800	86800	86800	0
47	20250313	190100	4441022300	86800	86800	86800	86800	0
48	20250313	190000	4441022300	86800	86800	86800	86800	0
49	20250313	185900	4441022300	86800	86800	86800	86800	0
50	20250313	185800	4441022300	86800	86800	86800	86800	0
51	20250313	185700	4441022300	86800	86800	86800	86800	0
52	20250313	185600	4441022300	86800	86800	86800	86800	0
53	20250313	185500	4441022300	86800	86800	86800	86800	0
54	20250313	185400	4441022300	86800	86800	86800	86800	0
55	20250313	185300	4441022300	86800	86800	86800	86800	0
56	20250313	185200	4441022300	86800	86800	86800	86800	0
57	20250313	185100	4441022300	86800	86800	86800	86800	0
58	20250313	185000	4441022300	86800	86800	86800	86800	0
59	20250313	184900	4441022300	86800	86800	86800	86800	0
60	20250313	184800	4441022300	86800	86800	86800	86800	0
61	20250313	184700	4441022300	86800	86800	86800	86800	0
62	20250313	184600	4441022300	86800	86800	86800	86800	15084
63	20250313	184500	4441022300	86800	86800	86800	86800	0
64	20250313	184400	4441022300	86800	86800	86800	86800	0
65	20250313	184300	4441022300	86800	86800	86800	86800	0
66	20250313	184200	4441022300	86800	86800	86800	86800	0
67	20250313	184100	4441022300	86800	86800	86800	86800	0
68	20250313	184000	4441022300	86800	86800	86800	86800	0
69	20250313	183900	4441022300	86800	86800	86800	86800	0
70	20250313	183800	4441022300	86800	86800	86800	86800	0
71	20250313	183700	4441022300	86800	86800	86800	86800	0
72	20250313	183600	4441022300	86800	86800	86800	86800	0
73	20250313	183500	4441022300	86800	86800	86800	86800	0
74	20250313	183400	4441022300	86800	86800	86800	86800	0
75	20250313	183300	4441022300	86800	86800	86800	86800	0
76	20250313	183200	4441022300	86800	86800	86800	86800	0
77	20250313	183100	4441022300	86800	86800	86800	86800	0
78	20250313	183000	4441022300	86800	86800	86800	86800	0
79	20250313	182900	4441022300	86800	86800	86800	86800	0
80	20250313	182800	4441022300	86800	86800	86800	86800	0
81	20250313	182700	4441022300	86800	86800	86800	86800	0
82	20250313	182600	4441022300	86800	86800	86800	86800	0
83	20250313	182500	4441022300	86800	86800	86800	86800	0
84	20250313	182400	4441022300	86800	86800	86800	86800	0
85	20250313	182300	4441022300	86800	86800	86800	86800	0
86	20250313	182200	4441022300	86800	86800	86800	86800	0
87	20250313	182100	4441022300	86800	86800	86800	86800	0
88	20250313	182000	4441022300	86800	86800	86800	86800	0
89	20250313	181900	4441022300	86800	86800	86800	86800	0
90	20250313	181800	4441022300	86800	86800	86800	86800	0
91	20250313	181700	4441022300	86800	86800	86800	86800	0
92	20250313	181600	4441022300	86800	86800	86800	86800	15084
93	20250313	181500	4441022300	86800	86800	86800	86800	0
94	20250313	181400	4441022300	86800	86800	86800	86800	0
95	20250313	181300	4441022300	86800	86800	86800	86800	0
96	20250313	181200	4441022300	86800	86800	86800	86800	0
97	20250313	181100	4441022300	86800	86800	86800	86800	0
98	20250313	181000	4441022300	86800	86800	86800	86800	0
99	20250313	180900	4441022300	86800	86800	86800	86800	0
100	20250313	180800	4441022300	86800	86800	86800	86800	0
101	20250313	180700	4441022300	86800	86800	86800	86800	0
102	20250313	180600	4441022300	86800	86800	86800	86800	0
103	20250313	180500	4441022300	86800	86800	86800	86800	0
104	20250313	180400	4441022300	86800	86800	86800	86800	0
105	20250313	180300	4441022300	86800	86800	86800	86800	0
106	20250313	180200	4441022300	86800	86800	86800	86800	0
107	20250313	180100	4441022300	86800	86800	86800	86800	0
108	20250313	180000	4441022300	86800	86800	86800	86800	0
109	20250313	175900	4441022300	86800	86800	86800	86800	0
110	20250313	175800	4441022300	86800	86800	86800	86800	0
111	20250313	175700	4441022300	86800	86800	86800	86800	0
112	20250313	175600	4441022300	86800	86800	86800	86800	0
113	20250313	175500	4441022300	86800	86800	86800	86800	0
114	20250313	175400	4441022300	86800	86800	86800	86800	0
115	20250313	175300	4441022300	86800	86800	86800	86800	0
116	20250313	175200	4441022300	86800	86800	86800	86800	0
117	20250313	175100	4441022300	86800	86800	86800	86800	0
118	20250313	175000	4441022300	86800	86800	86800	86800	0
119	20250313	174900	4441022300	86800	86800	86800	86800	0
120	20250313	174800	4441022300	86800	86800	86800	86800	0
121	20250313	174700	4441022300	86800	86800	86800	86800	0
122	20250313	174600	4441022300	86800	86800	86800	86800	15084
123	20250313	174500	4441022300	86800	86800	86800	86800	0
124	20250313	174400	4441022300	86800	86800	86800	86800	0
125	20250313	174300	4441022300	86800	86800	86800	86800	0
126	20250313	174200	4441022300	86800	86800	86800	86800	0
127	20250313	174100	4441022300	86800	86800	86800	86800	0
128	20250313	174000	4441022300	86800	86800	86800	86800	0
129	20250313	173900	4441022300	86800	86800	86800	86800	0
130	20250313	173800	4441022300	86800	86800	86800	86800	0
131	20250313	173700	4441022300	86800	86800	86800	86800	0
132	20250313	173600	4441022300	86800	86800	86800	86800	0
133	20250313	173500	4441022300	86800	86800	86800	86800	0
134	20250313	173400	4441022300	86800	86800	86800	86800	0
135	20250313	173300	4441022300	86800	86800	86800	86800	0
136	20250313	173200	4441022300	86800	86800	86800	86800	0
137	20250313	173100	4441022300	86800	86800	86800	86800	0
138	20250313	173000	4441022300	86800	86800	86800	86800	0
139	20250313	172900	4441022300	86800	86800	86800	86800	0
140	20250313	172800	4441022300	86800	86800	86800	86800	0
141	20250313	172700	4441022300	86800	86800	86800	86800	0
142	20250313	172600	4441022300	86800	86800	86800	86800	0
143	20250313	172500	4441022300	86800	86800	86800	86800	0
144	20250313	172400	4441022300	86800	86800	86800	86800	0
145	20250313	172300	4441022300	86800	86800	86800	86800	0
146	20250313	172200	4441022300	86800	86800	86800	86800	0
147	20250313	172100	4441022300	86800	86800	86800	86800	0
148	20250313	172000	4441022300	86800	86800	86800	86800	0
149	20250313	171900	4441022300	86800	86800	86800	86800	0
150	20250313	171800	4441022300	86800	86800	86800	86800	0
151	20250313	171700	4441022300	86800	86800	86800	86800	0
152	20250313	171600	4441022300	86800	86800	86800	86800	15084
153	20250313	171500	4441022300	86800	86800	86800	86800	0
154	20250313	171400	4441022300	86800	86800	86800	86800	0
155	20250313	171300	4441022300	86800	86800	86800	86800	0
156	20250313	171200	4441022300	86800	86800	86800	86800	0
157	20250313	171100	4441022300	86800	86800	86800	86800	0
158	20250313	171000	4441022300	86800	86800	86800	86800	0
159	20250313	170900	4441022300	86800	86800	86800	86800	0
160	20250313	170800	4441022300	86800	86800	86800	86800	0
161	20250313	170700	4441022300	86800	86800	86800	86800	0
162	20250313	170600	4441022300	86800	86800	86800	86800	0
163	20250313	170500	4441022300	86800	86800	86800	86800	0
164	20250313	170400	4441022300	86800	86800	86800	86800	0
165	20250313	170300	4441022300	86800	86800	86800	86800	0
166	20250313	170200	4441022300	86800	86800	86800	86800	0
167	20250313	170100	4441022300	86800	86800	86800	86800	0
168	20250313	170000	4441022300	86800	86800	86800	86800	0
169	20250313	165900	4441022300	86800	86800	86800	86800	0
170	20250313	165800	4441022300	86800	86800	86800	86800	0
171	20250313	165700	4441022300	86800	86800	86800	86800	0
172	20250313	165600	4441022300	86800	86800	86800	86800	0
173	20250313	165500	4441022300	86800	86800	86800	86800	0
174	20250313	165400	4441022300	86800	86800	86800	86800	0
175	20250313	165300	4441022300	86800	86800	86800	86800	0
176	20250313	165200	4441022300	86800	86800	86800	86800	0
177	20250313	165100	4441022300	86800	86800	86800	86800	0
178	20250313	165000	4441022300	86800	86800	86800	86800	0
179	20250313	164900	4441022300	86800	86800	86800	86800	0
180	20250313	164800	4441022300	86800	86800	86800	86800	0
181	20250313	164700	4441022300	86800	86800	86800	86800	0
182	20250313	164600	4441022300	86800	86800	86800	86800	15084
183	20250313	164500	4441022300	86800	86800	86800	86800	0
184	20250313	164400	4441022300	86800	86800	86800	86800	0
185	20250313	164300	4441022300	86800	86800	86800	86800	0
186	20250313	164200	4441022300	86800	86800	86800	86800	0
187	20250313	164100	4441022300	86800	86800	86800	86800	0
188	20250313	164000	4441022300	86800	86800	86800	86800	0
189	20250313	163900	4441022300	86800	86800	86800	86800	0
190	20250313	163800	4441022300	86800	86800	86800	86800	0
191	20250313	163700	4441022300	86800	86800	86800	86800	0
192	20250313	163600	4441022300	86800	86800	86800	86800	0
193	20250313	163500	4441022300	86800	86800	86800	86800	0
194	20250313	163400	4441022300	86800	86800	86800	86800	0
195	20250313	163300	4441022300	86800	86800	86800	86800	0
196	20250313	163200	4441022300	86800	86800	86800	86800	0
197	20250313	163100	4441022300	86800	86800	86800	86800	0
198	20250313	163000	4441022300	86800	86800	86800	86800	0
199	20250313	162900	4441022300	86800	86800	86800	86800	0
200	20250313	162800	4441022300	86800	86800	86800	86800	0
201	20250313	162700	4441022300	86800	86800	86800	86800	0
202	20250313	162600	4441022300	86800	86800	86800	86800	0
203	20250313	162500	4441022300	86800	86800	86800	86800	0
204	20250313	162400	4441022300	86800	86800	86800	86800	0
205	20250313	162300	4441022300	86800	86800	86800	86800	0
206	20250313	162200	4441022300	86800	86800	86800	86800	0
207	20250313	162100	4441022300	86800	86800	86800	86800	0
208	20250313	162000	4441022300	86800	86800	86800	86800	0
209	20250313	161900	4441022300	86800	86800	86800	86800	0
210	20250313	161800	4441022300	86800	86800	86800	86800	0
211	20250313	161700	4441022300	86800	86800	86800	86800	0
212	20250313	161600	4441022300	86800	86800	86800	86800	15084
213	20250313	161500	4441022300	86800	86800	86800	86800	0
214	20250313	161400	4441022300	86800	86800	86800	86800	0
215	20250313	161300	4441022300	86800	86800	86800	86800	0
216	20250313	161200	4441022300	86800	86800	86800	86800	0
217	20250313	161100	4441022300	86800	86800	86800	86800	0
218	20250313	161000	4441022300	86800	86800	86800	86800	0
219	20250313	160900	4441022300	86800	86800	86800	86800	0
220	20250313	160800	4441022300	86800	86800	86800	86800	0
221	20250313	160700	4441022300	86800	86800	86800	86800	0
222	20250313	160600	4441022300	86800	86800	86800	86800	0
223	20250313	160500	4441022300	86800	86800	86800	86800	0
224	20250313	160400	4441022300	86800	86800	86800	86800	0
225	20250313	160300	4441022300	86800	86800	86800	86800	0
226	20250313	160200	4441022300	86800	86800	86800	86800	0
227	20250313	160100	4441022300	86800	86800	86800	86800	0
228	20250313	160000	4441022300	86800	86800	86800	86800	0
229	20250313	155900	4441022300	86800	86800	86800	86800	0
230	20250313	155800	4441022300	86800	86800	86800	86800	0
231	20250313	155700	4441022300	86800	86800	86800	86800	0
232	20250313	155600	4441022300	86800	86800	86800	86800	0
233	20250313	155500	4441022300	86800	86800	86800	86800	0
234	20250313	155400	4441022300	86800	86800	86800	86800	0
235	20250313	155300	4441022300	86800	86800	86800	86800	0
236	20250313	155200	4441022300	86800	86800	86800	86800	0
237	20250313	155100	4441022300	86800	86800	86800	86800	0
238	20250313	155000	4441022300	86800	86800	86800	86800	0
239	20250313	154900	4441022300	86800	86800	86800	86800	0
240	20250313	154800	4441022300	86800	86800	86800	86800	0
241	20250313	154700	4441022300	86800	86800	86800	86800	0
242	20250313	154600	4441022300	86800	86800	86800	86800	15084
243	20250313	154500	4441022300	86800	86800	86800	86800	0
244	20250313	154400	4441022300	86800	86800	86800	86800	0
245	20250313	154300	4441022300	86800	86800	86800	86800	0
246	20250313	154200	4441022300	86800	86800	86800	86800	0
247	20250313	154100	4441022300	86800	86800	86800	86800	0
248	20250313	154000	4441022300	86800	86800	86800	86800	0
249	20250313	153900	4441022300	86800	86800	86800	86800	0
250	20250313	153800	4441022300	86800	86800	86800	86800	0
251	20250313	153700	4441022300	86800	86800	86800	86800	0
252	20250313	153600	4441022300	86800	86800	86800	86800	0
253	20250313	153500	4441022300	86800	86800	86800	86800	0
254	20250313	153400	4441022300	86800	86800	86800	86800	0
255	20250313	153300	4441022300	86800	86800	86800	86800	0
256	20250313	153200	4441022300	86800	86800	86800	86800	15084
257	20250313	153100	3131731100	87800	87800	87800	87800	0
258	20250313	153000	3131731100	87800	87800	87800	87800	0
259	20250313	152900	3131731100	87800	87800	87800	87800	0
260	20250313	152800	3131731100	87800	87800	87800	87800	0
261	20250313	152700	3131731100	87800	87800	87800	87800	0
262	20250313	152600	3131731100	87800	87800	87800	87800	0
263	20250313	152500	3131731100	87800	87800	87800	87800	0
264	20250313	152400	3131731100	87800	87800	87800	87800	0
265	20250313	152300	3131731100	87800	87800	87800	87800	0
266	20250313	152200	3131731100	87800	87800	87800	87800	0
267	20250313	152100	3131731100	87800	87800	87800	87800	0
268	20250313	152000	3131731100	87800	87800	87800	87800	0
269	20250313	151900	3131731100	87800	87200	87800	87100	341
270	20250313	151800	3101971900	87200	87400	87400	87200	81
271	20250313	151700	3094904000	87300	87400	87400	87300	62
272	20250313	151600	3089486800	87400	87400	87400	87300	100
273	20250313	151500	3080749600	87400	87400	87500	87300	129
274	20250313	151400	3069477600	87400	87300	87500	87300	107
275	20250313	151300	3060127200	87300	87500	87500	87300	85
276	20250313	151200	3052699200	87300	87300	87600	87200	106
277	20250313	151100	3043437900	87300	87300	87400	87200	113
278	20250313	151000	3033568600	87400	87500	87600	87300	308
279	20250313	150900	3006638000	87600	87400	87600	87400	130
280	20250313	150800	2995264300	87400	87400	87600	87400	82
281	20250313	150700	2988090600	87400	87500	87600	87400	121
282	20250313	150600	2977501700	87500	87500	87900	87400	112
283	20250313	150500	2967697900	87500	87600	87900	87500	182
284	20250313	150400	2951749900	87700	87600	88000	87600	87
285	20250313	150300	2944120000	87500	87500	87600	87500	108
286	20250313	150200	2934663000	87400	87600	87700	87400	79
287	20250313	150100	2927738300	87700	87800	88100	87500	144
288	20250313	150000	2915107000	87800	87800	88100	87700	81
289	20250313	145900	2907993400	87800	87700	88100	87600	85
290	20250313	145800	2900531600	87600	88000	88000	87600	105
291	20250313	145700	2891318100	87800	87700	88000	87500	73
292	20250313	145600	2884915600	87700	88000	88000	87600	121
293	20250313	145500	2874289600	87800	88100	88100	87500	107
294	20250313	145400	2864897700	88100	87900	88100	87700	75
295	20250313	145300	2858307700	87900	87800	88100	87600	109
296	20250313	145200	2848743200	88000	87600	88000	87600	101
297	20250313	145100	2839878000	87600	87600	87700	87500	169
298	20250313	145000	2825068500	87700	87600	87900	87500	106
299	20250313	144900	2815769000	88100	88100	88100	87500	152
300	20250313	144800	2802442600	88100	87800	88100	87500	146
301	20250313	144700	2789634800	88100	88100	88100	87700	118
302	20250313	144600	2779259000	88100	88000	88100	87800	108
303	20250313	144500	2769765000	88000	88100	88100	87900	88
304	20250313	144400	2762019500	88100	88100	88200	87600	133
305	20250313	144300	2750310400	88100	88000	88200	87900	147
306	20250313	144200	2737369100	88100	88100	88200	88000	87
307	20250313	144100	2729706300	88200	88100	88200	88000	105
308	20250313	144000	2720455700	88100	88000	88200	88000	111
309	20250313	143900	2710680100	88100	88100	88200	87900	175
310	20250313	143800	2695268800	88100	88000	88200	88000	93
311	20250313	143700	2687076600	88100	88100	88300	87900	213
312	20250313	143600	2668299500	88000	87800	88000	87800	893
313	20250313	143500	2589795700	87500	87300	87800	87200	1411
314	20250313	143400	2466403300	87300	87400	87400	87200	28
315	20250313	143300	2463958900	87200	87200	87400	87200	27
316	20250313	143200	2461602100	87400	87200	87400	87200	15
317	20250313	143100	2460293300	87400	87400	87400	87200	28
318	20250313	143000	2457848700	87400	87100	87400	87100	29
319	20250313	142900	2455318900	87300	87300	87400	87300	28
320	20250313	142800	2452874300	87400	87200	87400	87100	18
321	20250313	142700	2451303700	87200	87400	87400	87100	26
322	20250313	142600	2449035700	87400	87200	87400	87200	12
323	20250313	142500	2447988100	87400	87200	87400	87100	46
324	20250313	142400	2443975200	87200	87100	87200	87000	33
325	20250313	142300	2441101600	87200	87000	87200	87000	47
326	20250313	142200	2437010400	87100	87000	87200	87000	14
327	20250313	142100	2435791500	87200	87400	87400	87000	59
328	20250313	142000	2430646700	87400	87400	87400	87100	97
329	20250313	141900	2422191400	87200	87400	87400	87100	86
330	20250313	141800	2414697800	87300	87200	87400	87200	30
331	20250313	141700	2412079600	87400	87300	87400	87200	19
332	20250313	141600	2410420300	87400	87400	87400	87200	63
333	20250313	141500	2404922400	87400	87300	87500	87300	42
334	20250313	141400	2401253600	87500	87300	87500	87200	22
335	20250313	141300	2399332300	87300	87200	87300	87200	24
336	20250313	141200	2397238900	87300	87400	87500	87300	66
337	20250313	141100	2391475200	87400	87400	87500	87300	18
338	20250313	141000	2389901600	87300	87600	87600	87300	99
339	20250313	140900	2381249400	87600	87400	87600	87400	107
340	20250313	140800	2371891500	87500	87400	87600	87400	32
341	20250313	140700	2369090800	87500	87600	87600	87400	22
342	20250313	140600	2367166200	87500	87500	87600	87400	21
343	20250313	140500	2365329100	87600	87500	87600	87500	16
344	20250313	140400	2363928000	87400	87400	87600	87400	27
345	20250313	140300	2361565700	87500	87500	87600	87400	14
346	20250313	140200	2360340500	87500	87600	87800	87500	45
347	20250313	140100	2356399200	87600	87600	87600	87500	29
348	20250313	140000	2353859300	87600	87700	87800	87500	47
349	20250313	135900	2349737300	87700	87500	87700	87500	31
350	20250313	135800	2347020900	87600	87500	87800	87500	21
351	20250313	135700	2345181200	87500	87500	87800	87500	10
352	20250313	135600	2344305500	87800	87800	87800	87400	26
353	20250313	135500	2342027700	87800	87500	87800	87500	61
354	20250313	135400	2336674300	87800	87600	87800	87500	11
355	20250313	135300	2335710300	87600	87500	87800	87500	7
356	20250313	135200	2335097000	87800	87700	87800	87600	73
357	20250313	135100	2328694200	87700	87500	87700	87500	27
358	20250313	135000	2326331100	87600	87500	87700	87500	33
359	20250313	134900	2323441600	87500	87600	87700	87500	61
360	20250313	134800	2318102300	87800	87600	87800	87500	19
361	20250313	134700	2316437500	87800	87700	87800	87500	120
362	20250313	134600	2305912000	87700	87500	87700	87500	20
363	20250313	134500	2304159200	87700	87500	87700	87500	20
364	20250313	134400	2302408000	87600	87600	87600	87400	42
365	20250313	134300	2298734600	87600	87400	87600	87400	62
366	20250313	134200	2293311600	87500	87500	87500	87400	60
367	20250313	134100	2288061900	87500	87400	87500	87400	21
368	20250313	134000	2286226100	87500	87400	87500	87400	41
369	20250313	133900	2282640700	87400	87500	87500	87400	17
370	20250313	133800	2281153800	87400	87500	87500	87400	25
371	20250313	133700	2278966500	87500	87500	87500	87400	28
372	20250313	133600	2276516900	87400	87400	87500	87400	35
373	20250313	133500	2273456700	87500	87400	87500	87400	17
374	20250313	133400	2271970500	87500	87500	87500	87400	20
375	20250313	133300	2270220700	87500	87500	87500	87500	17
376	20250313	133200	2268733200	87400	87500	87500	87400	10
377	20250313	133100	2267858600	87500	87500	87500	87500	9
378	20250313	133000	2267071100	87500	87500	87600	87500	62
379	20250313	132900	2261645900	87500	87500	87500	87400	9
380	20250313	132800	2260858600	87500	87450	87500	87400	34
381	20250313	132700	2257883850	87450	87500	87500	87400	41
382	20250313	132600	2254299100	87500	87500	87500	87500	16
383	20250313	132500	2252899100	87500	87600	87600	87500	48
384	20250313	132400	2248694400	87600	87700	87700	87600	68
385	20250313	132300	2242736600	87700	87600	87700	87600	17
386	20250313	132200	2241247000	87700	87500	87700	87500	15
387	20250313	132100	2239934100	87500	87600	87600	87500	67
388	20250313	132000	2234068200	87600	87600	87600	87500	24
389	20250313	131900	2231966900	87600	87600	87600	87600	5
390	20250313	131800	2231528900	87600	87600	87600	87500	59
391	20250313	131700	2226361600	87500	87500	87600	87500	37
392	20250313	131600	2223122900	87500	87600	87600	87500	36
393	20250313	131500	2219969400	87600	87600	87600	87500	17
394	20250313	131400	2218480300	87600	87600	87600	87600	16
395	20250313	131300	2217078700	87600	87600	87600	87600	51
396	20250313	131200	2212611100	87600	87600	87600	87500	22
397	20250313	131100	2210684000	87600	87500	87600	87500	28
398	20250313	131000	2208232900	87500	87500	87600	87500	22
399	20250313	130900	2206307600	87600	87600	87600	87500	9
400	20250313	130800	2205519300	87600	87600	87600	87400	29
401	20250313	130700	2202980600	87700	87700	87700	87700	0
402	20250313	130600	2202980600	87700	87700	87700	87300	52
403	20250313	130500	2198434800	87700	87800	87800	87700	5
404	20250313	130400	2197996200	87800	87700	87800	87400	81
405	20250313	130300	2190904800	87700	87900	87900	87500	25
406	20250313	130200	2188713600	87900	87700	87900	87700	59
407	20250313	130100	2183535600	87900	87500	87900	87500	56
408	20250313	130000	2178619300	87900	87900	87900	87500	7
409	20250313	125900	2178004800	87900	87700	87900	87400	38
410	20250313	125800	2174675200	87400	87600	87700	87400	89
411	20250313	125700	2166879900	87700	87700	87700	87600	54
412	20250313	125600	2162147400	87700	87800	87900	87600	120
413	20250313	125500	2151614500	87800	87600	87800	87600	10
414	20250313	125400	2150737200	87800	87600	87800	87600	15
415	20250313	125300	2149422800	87800	87600	87800	87500	54
416	20250313	125200	2144690600	87800	87600	87800	87600	18
417	20250313	125100	2143112000	87800	87800	87800	87600	11
418	20250313	125000	2142148000	87800	87800	87800	87800	11
419	20250313	124900	2141182200	87700	87700	87700	87500	37
420	20250313	124800	2137941900	87700	87700	87700	87600	15
421	20250313	124700	2136627200	87700	87800	87800	87600	67
422	20250313	124600	2130746700	87600	87800	87800	87600	16
423	20250313	124500	2129343300	87800	87800	87800	87800	0
424	20250313	124400	2129343300	87800	87800	87800	87600	85
425	20250313	124300	2121887600	87800	87800	87800	87400	38
426	20250313	124200	2118557900	87800	87800	87800	87800	35
427	20250313	124100	2115484900	87800	87800	87800	87300	83
428	20250313	124000	2108218600	87800	87800	87800	87700	20
429	20250313	123900	2106463300	87700	87700	87700	87700	57
430	20250313	123800	2101464400	87600	87600	87700	87600	9
431	20250313	123700	2100675300	87700	87600	87700	87500	81
432	20250313	123600	2093580400	87600	87600	87700	87500	21
433	20250313	123500	2091741800	87700	87700	87700	87600	12
434	20250313	123400	2090689500	87700	87500	87700	87500	47
435	20250313	123300	2086569600	87600	87700	87700	87600	6
436	20250313	123200	2086043900	87700	87500	87700	87400	12
437	20250313	123100	2084993800	87500	87800	87800	87500	24
438	20250313	123000	2082890000	87800	87800	87800	87500	17
439	20250313	122900	2081400400	87700	87700	87700	87700	26
440	20250313	122800	2079120200	87700	87700	87800	87500	44
441	20250313	122700	2075263400	87700	87700	87700	87700	54
442	20250313	122600	2070527600	87800	87800	87800	87400	29
443	20250313	122500	2067989400	87800	87700	87800	87600	43
444	20250313	122400	2064216700	87700	87700	87700	87700	11
445	20250313	122300	2063252000	87700	87700	87700	87500	10
446	20250313	122200	2062375200	87700	87700	87700	87700	39
447	20250313	122100	2058954900	87700	87400	87700	87400	12
448	20250313	122000	2057904600	87400	87800	87800	87400	54
449	20250313	121900	2053171600	87800	87600	87800	87400	36
450	20250313	121800	2050018600	87600	87800	87800	87600	13
451	20250313	121700	2048878000	87800	87800	87800	87700	55
452	20250313	121600	2044049700	87800	87800	87800	87800	10
453	20250313	121500	2043171700	87800	87600	87800	87400	15
454	20250313	121400	2041857800	87800	87800	87800	87700	10
455	20250313	121300	2040980400	87800	87800	87800	87600	31
456	20250313	121200	2038260800	87800	87600	87800	87600	56
457	20250313	121100	2033346300	87700	87800	87800	87700	2
458	20250313	121000	2033170800	87600	87600	87800	87600	51
459	20250313	120900	2028696600	87800	87800	87800	87800	13
460	20250313	120800	2027555200	87800	87600	87800	87600	48
461	20250313	120700	2023348800	87600	87800	87800	87600	9
462	20250313	120600	2022560000	87800	87300	87800	87300	23
463	20250313	120500	2020546100	87800	87700	87800	87600	46
464	20250313	120400	2016511400	87700	87500	87800	87400	257
465	20250313	120300	1994024700	87600	87600	87600	87600	53
466	20250313	120200	1989381900	87600	87800	87800	87600	8
467	20250313	120100	1988680900	87800	87600	87800	87600	55
468	20250313	120000	1983860500	87600	87600	87600	87600	39
469	20250313	115900	1980444100	87600	87700	87700	87600	103
470	20250313	115800	1971421000	87700	87800	87800	87700	38
471	20250313	115700	1968085100	87800	87700	87800	87600	40
472	20250313	115600	1964577100	87600	87700	87700	87600	11
473	20250313	115500	1963613400	87600	87700	87700	87600	9
474	20250313	115400	1962824300	87800	87800	87800	87700	27
475	20250313	115300	1960454700	87800	87700	87800	87700	60
476	20250313	115200	1955187700	87800	87800	87800	87700	24
477	20250313	115100	1953081500	87800	87800	87800	87600	62
478	20250313	115000	1947640100	87700	87800	87800	87600	14
479	20250313	114900	1946412300	87700	87800	87800	87700	3
480	20250313	114800	1946149100	87800	87800	87800	87700	61
481	20250313	114700	1940794100	87800	87800	87800	87800	9
482	20250313	114600	1940003900	87700	87600	87800	87600	154
483	20250313	114500	1926486600	87600	87800	87800	87600	48
484	20250313	114400	1922279900	87800	87700	87800	87700	24
485	20250313	114300	1920173300	87800	87700	87800	87700	42
486	20250313	114200	1916489500	87700	87700	87800	87700	31
487	20250313	114100	1913770000	87700	87700	87700	87600	43
488	20250313	114000	1910000200	87700	87700	87700	87600	5
489	20250313	113900	1909561800	87700	87700	87800	87700	50
490	20250313	113800	1905173900	87800	87700	87800	87600	54
491	20250313	113700	1900438500	87800	87800	87800	87800	8
492	20250313	113600	1899736100	87800	87600	87800	87600	50
493	20250313	113500	1895346300	87800	87400	87800	87400	104
494	20250313	113400	1886234800	87600	87600	87600	87200	103
495	20250313	113300	1877217100	87600	87300	87600	87300	8
496	20250313	113200	1876517600	87300	87400	87600	87200	35
497	20250313	113100	1873459900	87400	87300	87600	87300	37
498	20250313	113000	1870226700	87600	87400	87700	87300	56
499	20250313	112900	1865328900	87700	87400	87700	87300	117
500	20250313	112800	1855090800	87400	87400	87400	87300	76
501	20250313	112700	1848454400	87300	87400	87700	87300	108
502	20250313	112600	1839017800	87400	87600	87600	87400	15
503	20250313	112500	1837705600	87600	87600	87600	87400	16
504	20250313	112400	1836306400	87600	87500	87600	87500	42
505	20250313	112300	1832631300	87500	87500	87500	87300	27
506	20250313	112200	1830271300	87500	87300	87500	87300	43
507	20250313	112100	1826516000	87300	87200	87300	87200	24
508	20250313	112000	1824422900	87300	87500	87700	87300	39
509	20250313	111900	1821014900	87700	87400	87700	87300	271
510	20250313	111800	1797329600	87400	87400	87400	87400	4
511	20250313	111700	1796980000	87400	87400	87400	87300	25
512	20250313	111600	1794795700	87400	87350	87400	87300	40
513	20250313	111500	1791301350	87400	87500	87600	87400	16
514	20250313	111400	1789902150	87500	87300	87500	87300	44
515	20250313	111300	1786056550	87400	87400	87400	87300	19
516	20250313	111200	1784396050	87400	87600	87600	87400	26
517	20250313	111100	1782118850	87600	87300	87600	87300	14
518	20250313	111000	1780896050	87700	87600	87700	87300	104
519	20250313	110900	1771791650	87400	87300	87400	87300	131
520	20250313	110800	1760344450	87300	87400	87400	87300	33
521	20250313	110700	1757462750	87600	87400	87600	87400	51
522	20250313	110600	1752998550	87400	87300	87400	87300	7
523	20250313	110500	1752387250	87400	87400	87400	87400	47
524	20250313	110400	1748279450	87400	87400	87400	87400	25
525	20250313	110300	1746094450	87400	87400	87400	87400	2
526	20250313	110200	1745919650	87400	87700	87700	87400	26
527	20250313	110100	1743644950	87700	87700	87700	87400	21
528	20250313	110000	1741806250	87400	87300	87700	87300	52
529	20250313	105900	1737254650	87600	87400	87600	87400	140
530	20250313	105800	1725012250	87500	87600	87800	87500	86
531	20250313	105700	1717475150	87600	87900	87900	87600	22
532	20250313	105600	1715542050	87900	87900	87900	87500	28
533	20250313	105500	1713088650	87900	87800	87900	87500	77
534	20250313	105400	1706333250	87800	87800	87800	87800	8
535	20250313	105300	1705630850	87500	87800	87800	87400	65
536	20250313	105200	1699928750	87800	87500	87800	87400	60
537	20250313	105100	1694678150	87800	87500	87800	87500	36
538	20250313	105000	1691524550	87500	87500	87500	87400	9
539	20250313	104900	1690737350	87400	87600	87700	87400	17
540	20250313	104800	1689249150	87600	87500	87600	87500	32
541	20250313	104700	1686448150	87500	87500	87500	87400	17
542	20250313	104600	1684961850	87500	87500	87500	87400	24
543	20250313	104500	1682864050	87800	87600	87800	87500	81
544	20250313	104400	1675761050	87600	87700	87700	87400	11
545	20250313	104300	1674798050	87700	87600	87700	87200	90
546	20250313	104200	1666930950	87200	87500	87600	87200	657
547	20250313	104100	1609469550	87600	87700	87800	87500	108
548	20250313	104000	1600005650	87700	87700	87700	87600	25
549	20250313	103900	1597814650	87700	87800	87800	87600	26
550	20250313	103800	1595535750	87800	87700	87800	87600	46
551	20250313	103700	1591502250	87800	87900	87900	87800	2
552	20250313	103600	1591326550	87800	87900	87900	87800	56
553	20250313	103500	1586408850	87900	87700	87900	87700	18
554	20250313	103400	1584828850	87800	87900	87900	87800	39
555	20250313	103300	1581404150	87900	87800	87900	87800	66
556	20250313	103200	1575604650	87900	87900	87900	87900	7
557	20250313	103100	1574989350	87900	87900	87900	87900	22
558	20250313	103000	1573055550	87900	87900	87900	87900	7
559	20250313	102900	1572440250	87900	87900	87900	87900	54
560	20250313	102800	1567693650	87900	87900	87900	87900	5
561	20250313	102700	1567254150	87900	87800	87900	87800	27
562	20250313	102600	1564882150	87900	87900	87900	87900	47
563	20250313	102500	1560750850	87900	87900	87900	87900	2
564	20250313	102400	1560575050	87900	87900	87900	87900	44
565	20250313	102300	1556707450	87900	87900	87900	87500	24
566	20250313	102200	1554602250	87600	87600	87600	87600	1
567	20250313	102100	1554514650	87900	87800	88000	87500	271
568	20250313	102000	1530789450	88000	88000	88000	88000	22
569	20250313	101900	1528853450	88000	88000	88000	87700	67
570	20250313	101800	1522961050	88000	88000	88000	88000	6
571	20250313	101700	1522433050	87800	88000	88000	87600	53
572	20250313	101600	1517778750	88000	87800	88000	87700	48
573	20250313	101500	1513559450	87800	88000	88000	87800	9
574	20250313	101400	1512768050	87700	88000	88000	87700	69
575	20250313	101300	1506699050	88000	87500	88000	87500	16
576	20250313	101200	1505296050	88000	87800	88000	87600	65
577	20250313	101100	1499583350	87900	87900	87900	87600	33
578	20250313	101000	1496686250	87900	87900	87900	87600	76
579	20250313	100900	1490023850	87900	87900	87900	87600	120
580	20250313	100800	1479493850	87900	87900	87900	87900	19
581	20250313	100700	1477823750	87900	87800	87900	87500	43
582	20250313	100600	1474047950	87900	87900	87900	87900	0
583	20250313	100500	1474047950	87900	87500	87900	87500	116
584	20250313	100400	1463881750	87500	87300	87500	87100	81
585	20250313	100300	1456808250	87300	87500	87500	87100	143
586	20250313	100200	1444336350	87500	87500	87500	87500	24
587	20250313	100100	1442236350	87500	87300	87500	87100	38
588	20250313	100000	1438917150	87000	87200	87300	87000	58
589	20250313	095900	1433860050	87300	87300	87300	87300	2
590	20250313	095800	1433685450	87300	87300	87300	87300	2
591	20250313	095700	1433510850	87300	87200	87400	87000	90
592	20250313	095600	1425667950	87400	87200	87400	87200	3
593	20250313	095500	1425406050	87100	87300	87300	87100	19
594	20250313	095400	1423749950	87300	87000	87300	87000	54
595	20250313	095300	1419042950	87000	87300	87300	87000	250
596	20250313	095200	1397290950	87300	87000	87300	87000	36
597	20250313	095100	1394155050	87200	87300	87400	87100	254
598	20250313	095000	1372016450	87200	87400	87400	87200	76
599	20250313	094900	1365381150	87600	87600	87600	87600	0
600	20250313	094800	1365381150	87600	87400	87600	87300	110
601	20250313	094700	1355753150	87700	87800	87800	87500	184
602	20250313	094600	1339637050	88000	88000	88000	88000	2
603	20250313	094500	1339461050	88100	87800	88100	87800	3
604	20250313	094400	1339197350	88100	88100	88100	87700	11
605	20250313	094300	1338229650	88100	88100	88100	88100	4
606	20250313	094200	1337877250	87700	88100	88100	87700	14
607	20250313	094100	1336647550	87800	87700	87800	87700	9
608	20250313	094000	1335857450	88200	88200	88200	88200	2
609	20250313	093900	1335681050	88100	87900	88200	87700	96
610	20250313	093800	1327233750	88200	87700	88300	87700	79
611	20250313	093700	1320281950	88300	88000	88300	88000	98
612	20250313	093600	1311654050	88000	87700	88000	87700	268
613	20250313	093500	1288118750	87700	87700	87700	87600	91
614	20250313	093400	1280145550	87600	87400	87600	87400	31
615	20250313	093300	1277433750	87500	87200	87500	87200	134
616	20250313	093200	1265726850	87300	87500	87800	87300	124
617	20250313	093100	1254884850	87500	87700	87900	87400	84
618	20250313	093000	1247531850	87600	87500	87900	87500	62
619	20250313	092900	1242104850	87900	87500	88100	87300	91
620	20250313	092800	1234133350	87400	87400	87400	86900	280
621	20250313	092700	1209737050	87400	88100	88500	87200	1129
622	20250313	092600	1110709950	88100	87900	88800	87900	386
623	20250313	092500	1076523950	88400	88300	88500	87900	1960
624	20250313	092400	903487750	88300	88300	88400	88300	51
625	20250313	092300	898982950	88300	88200	88300	88200	60
626	20250313	092200	893686650	88300	88200	88400	88200	35
627	20250313	092100	890597250	88200	88400	88400	88200	28
628	20250313	092000	888125150	88400	88300	88400	88200	39
629	20250313	091900	884682250	88500	88600	88600	88500	7
630	20250313	091800	884062150	88600	88600	89000	88400	154
631	20250313	091700	870423050	89000	89000	89000	88500	694
632	20250313	091600	808908550	88500	88800	89000	88500	637
633	20250313	091500	752261250	88800	88200	88800	88200	179
634	20250313	091400	736434150	88200	88100	88200	88000	139
635	20250313	091300	724186350	88100	88000	88100	87900	111
636	20250313	091200	714415050	87900	88300	88300	87900	329
637	20250313	091100	685435250	88300	88500	89000	88300	428
638	20250313	091000	647559850	88500	89100	89100	88500	95
639	20250313	090900	639125950	89100	88900	89100	88500	108
640	20250313	090800	629539350	89100	88600	89100	88400	266
641	20250313	090700	605871450	89000	88700	89000	88300	820
642	20250313	090600	533230750	88800	88800	89000	88500	192
643	20250313	090500	516210550	88800	88400	89200	88400	395
644	20250313	090400	481158050	88400	88800	89000	88300	366
645	20250313	090300	448747050	89100	89600	89600	88300	508
646	20250313	090200	403664850	89000	89600	90200	89000	2664
647	20250313	090100	165059700	89700	89500	89700	89100	595
648	20250313	090000	111833400	89400	88800	89700	88800	1256