KissMeData/034730/min/candle-20250317.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250317	191900	11583336300	138200	138200	138200	138200	13595
3	20250317	191800	11583336300	138200	138200	138200	138200	0
4	20250317	191700	11583336300	138200	138200	138200	138200	0
5	20250317	191600	11583336300	138200	138200	138200	138200	0
6	20250317	191500	11583336300	138200	138200	138200	138200	0
7	20250317	191400	11583336300	138200	138200	138200	138200	0
8	20250317	191300	11583336300	138200	138200	138200	138200	0
9	20250317	191200	11583336300	138200	138200	138200	138200	0
10	20250317	191100	11583336300	138200	138200	138200	138200	0
11	20250317	191000	11583336300	138200	138200	138200	138200	0
12	20250317	190900	11583336300	138200	138200	138200	138200	0
13	20250317	190800	11583336300	138200	138200	138200	138200	0
14	20250317	190700	11583336300	138200	138200	138200	138200	0
15	20250317	190600	11583336300	138200	138200	138200	138200	0
16	20250317	190500	11583336300	138200	138200	138200	138200	0
17	20250317	190400	11583336300	138200	138200	138200	138200	0
18	20250317	190300	11583336300	138200	138200	138200	138200	0
19	20250317	190200	11583336300	138200	138200	138200	138200	0
20	20250317	190100	11583336300	138200	138200	138200	138200	0
21	20250317	190000	11583336300	138200	138200	138200	138200	0
22	20250317	185900	11583336300	138200	138200	138200	138200	0
23	20250317	185800	11583336300	138200	138200	138200	138200	0
24	20250317	185700	11583336300	138200	138200	138200	138200	0
25	20250317	185600	11583336300	138200	138200	138200	138200	0
26	20250317	185500	11583336300	138200	138200	138200	138200	0
27	20250317	185400	11583336300	138200	138200	138200	138200	0
28	20250317	185300	11583336300	138200	138200	138200	138200	0
29	20250317	185200	11583336300	138200	138200	138200	138200	0
30	20250317	185100	11583336300	138200	138200	138200	138200	0
31	20250317	185000	11583336300	138200	138200	138200	138200	0
32	20250317	184900	11583336300	138200	138200	138200	138200	13595
33	20250317	184800	11583336300	138200	138200	138200	138200	0
34	20250317	184700	11583336300	138200	138200	138200	138200	0
35	20250317	184600	11583336300	138200	138200	138200	138200	0
36	20250317	184500	11583336300	138200	138200	138200	138200	0
37	20250317	184400	11583336300	138200	138200	138200	138200	0
38	20250317	184300	11583336300	138200	138200	138200	138200	0
39	20250317	184200	11583336300	138200	138200	138200	138200	0
40	20250317	184100	11583336300	138200	138200	138200	138200	0
41	20250317	184000	11583336300	138200	138200	138200	138200	0
42	20250317	183900	11583336300	138200	138200	138200	138200	0
43	20250317	183800	11583336300	138200	138200	138200	138200	0
44	20250317	183700	11583336300	138200	138200	138200	138200	0
45	20250317	183600	11583336300	138200	138200	138200	138200	0
46	20250317	183500	11583336300	138200	138200	138200	138200	0
47	20250317	183400	11583336300	138200	138200	138200	138200	0
48	20250317	183300	11583336300	138200	138200	138200	138200	0
49	20250317	183200	11583336300	138200	138200	138200	138200	0
50	20250317	183100	11583336300	138200	138200	138200	138200	0
51	20250317	183000	11583336300	138200	138200	138200	138200	0
52	20250317	182900	11583336300	138200	138200	138200	138200	0
53	20250317	182800	11583336300	138200	138200	138200	138200	0
54	20250317	182700	11583336300	138200	138200	138200	138200	0
55	20250317	182600	11583336300	138200	138200	138200	138200	0
56	20250317	182500	11583336300	138200	138200	138200	138200	0
57	20250317	182400	11583336300	138200	138200	138200	138200	0
58	20250317	182300	11583336300	138200	138200	138200	138200	0
59	20250317	182200	11583336300	138200	138200	138200	138200	0
60	20250317	182100	11583336300	138200	138200	138200	138200	0
61	20250317	182000	11583336300	138200	138200	138200	138200	0
62	20250317	181900	11583336300	138200	138200	138200	138200	13595
63	20250317	181800	11583336300	138200	138200	138200	138200	0
64	20250317	181700	11583336300	138200	138200	138200	138200	0
65	20250317	181600	11583336300	138200	138200	138200	138200	0
66	20250317	181500	11583336300	138200	138200	138200	138200	0
67	20250317	181400	11583336300	138200	138200	138200	138200	0
68	20250317	181300	11583336300	138200	138200	138200	138200	0
69	20250317	181200	11583336300	138200	138200	138200	138200	0
70	20250317	181100	11583336300	138200	138200	138200	138200	0
71	20250317	181000	11583336300	138200	138200	138200	138200	0
72	20250317	180900	11583336300	138200	138200	138200	138200	0
73	20250317	180800	11583336300	138200	138200	138200	138200	0
74	20250317	180700	11583336300	138200	138200	138200	138200	0
75	20250317	180600	11583336300	138200	138200	138200	138200	0
76	20250317	180500	11583336300	138200	138200	138200	138200	0
77	20250317	180400	11583336300	138200	138200	138200	138200	0
78	20250317	180300	11583336300	138200	138200	138200	138200	0
79	20250317	180200	11583336300	138200	138200	138200	138200	0
80	20250317	180100	11583336300	138200	138200	138200	138200	0
81	20250317	180000	11583336300	138200	138200	138200	138200	0
82	20250317	175900	11583336300	138200	138200	138200	138200	0
83	20250317	175800	11583336300	138200	138200	138200	138200	0
84	20250317	175700	11583336300	138200	138200	138200	138200	0
85	20250317	175600	11583336300	138200	138200	138200	138200	0
86	20250317	175500	11583336300	138200	138200	138200	138200	0
87	20250317	175400	11583336300	138200	138200	138200	138200	0
88	20250317	175300	11583336300	138200	138200	138200	138200	0
89	20250317	175200	11583336300	138200	138200	138200	138200	0
90	20250317	175100	11583336300	138200	138200	138200	138200	0
91	20250317	175000	11583336300	138200	138200	138200	138200	0
92	20250317	174900	11583336300	138200	138200	138200	138200	13595
93	20250317	174800	11583336300	138200	138200	138200	138200	0
94	20250317	174700	11583336300	138200	138200	138200	138200	0
95	20250317	174600	11583336300	138200	138200	138200	138200	0
96	20250317	174500	11583336300	138200	138200	138200	138200	0
97	20250317	174400	11583336300	138200	138200	138200	138200	0
98	20250317	174300	11583336300	138200	138200	138200	138200	0
99	20250317	174200	11583336300	138200	138200	138200	138200	0
100	20250317	174100	11583336300	138200	138200	138200	138200	0
101	20250317	174000	11583336300	138200	138200	138200	138200	0
102	20250317	173900	11583336300	138200	138200	138200	138200	0
103	20250317	173800	11583336300	138200	138200	138200	138200	0
104	20250317	173700	11583336300	138200	138200	138200	138200	0
105	20250317	173600	11583336300	138200	138200	138200	138200	0
106	20250317	173500	11583336300	138200	138200	138200	138200	0
107	20250317	173400	11583336300	138200	138200	138200	138200	0
108	20250317	173300	11583336300	138200	138200	138200	138200	0
109	20250317	173200	11583336300	138200	138200	138200	138200	0
110	20250317	173100	11583336300	138200	138200	138200	138200	0
111	20250317	173000	11583336300	138200	138200	138200	138200	0
112	20250317	172900	11583336300	138200	138200	138200	138200	0
113	20250317	172800	11583336300	138200	138200	138200	138200	0
114	20250317	172700	11583336300	138200	138200	138200	138200	0
115	20250317	172600	11583336300	138200	138200	138200	138200	0
116	20250317	172500	11583336300	138200	138200	138200	138200	0
117	20250317	172400	11583336300	138200	138200	138200	138200	0
118	20250317	172300	11583336300	138200	138200	138200	138200	0
119	20250317	172200	11583336300	138200	138200	138200	138200	0
120	20250317	172100	11583336300	138200	138200	138200	138200	0
121	20250317	172000	11583336300	138200	138200	138200	138200	0
122	20250317	171900	11583336300	138200	138200	138200	138200	13595
123	20250317	171800	11583336300	138200	138200	138200	138200	0
124	20250317	171700	11583336300	138200	138200	138200	138200	0
125	20250317	171600	11583336300	138200	138200	138200	138200	0
126	20250317	171500	11583336300	138200	138200	138200	138200	0
127	20250317	171400	11583336300	138200	138200	138200	138200	0
128	20250317	171300	11583336300	138200	138200	138200	138200	0
129	20250317	171200	11583336300	138200	138200	138200	138200	0
130	20250317	171100	11583336300	138200	138200	138200	138200	0
131	20250317	171000	11583336300	138200	138200	138200	138200	0
132	20250317	170900	11583336300	138200	138200	138200	138200	0
133	20250317	170800	11583336300	138200	138200	138200	138200	0
134	20250317	170700	11583336300	138200	138200	138200	138200	0
135	20250317	170600	11583336300	138200	138200	138200	138200	0
136	20250317	170500	11583336300	138200	138200	138200	138200	0
137	20250317	170400	11583336300	138200	138200	138200	138200	0
138	20250317	170300	11583336300	138200	138200	138200	138200	0
139	20250317	170200	11583336300	138200	138200	138200	138200	0
140	20250317	170100	11583336300	138200	138200	138200	138200	0
141	20250317	170000	11583336300	138200	138200	138200	138200	0
142	20250317	165900	11583336300	138200	138200	138200	138200	0
143	20250317	165800	11583336300	138200	138200	138200	138200	0
144	20250317	165700	11583336300	138200	138200	138200	138200	0
145	20250317	165600	11583336300	138200	138200	138200	138200	0
146	20250317	165500	11583336300	138200	138200	138200	138200	0
147	20250317	165400	11583336300	138200	138200	138200	138200	0
148	20250317	165300	11583336300	138200	138200	138200	138200	0
149	20250317	165200	11583336300	138200	138200	138200	138200	0
150	20250317	165100	11583336300	138200	138200	138200	138200	0
151	20250317	165000	11583336300	138200	138200	138200	138200	0
152	20250317	164900	11583336300	138200	138200	138200	138200	13595
153	20250317	164800	11583336300	138200	138200	138200	138200	0
154	20250317	164700	11583336300	138200	138200	138200	138200	0
155	20250317	164600	11583336300	138200	138200	138200	138200	0
156	20250317	164500	11583336300	138200	138200	138200	138200	0
157	20250317	164400	11583336300	138200	138200	138200	138200	0
158	20250317	164300	11583336300	138200	138200	138200	138200	0
159	20250317	164200	11583336300	138200	138200	138200	138200	0
160	20250317	164100	11583336300	138200	138200	138200	138200	0
161	20250317	164000	11583336300	138200	138200	138200	138200	0
162	20250317	163900	11583336300	138200	138200	138200	138200	0
163	20250317	163800	11583336300	138200	138200	138200	138200	0
164	20250317	163700	11583336300	138200	138200	138200	138200	0
165	20250317	163600	11583336300	138200	138200	138200	138200	0
166	20250317	163500	11583336300	138200	138200	138200	138200	0
167	20250317	163400	11583336300	138200	138200	138200	138200	0
168	20250317	163300	11583336300	138200	138200	138200	138200	0
169	20250317	163200	11583336300	138200	138200	138200	138200	0
170	20250317	163100	11583336300	138200	138200	138200	138200	0
171	20250317	163000	11583336300	138200	138200	138200	138200	0
172	20250317	162900	11583336300	138200	138200	138200	138200	0
173	20250317	162800	11583336300	138200	138200	138200	138200	0
174	20250317	162700	11583336300	138200	138200	138200	138200	0
175	20250317	162600	11583336300	138200	138200	138200	138200	0
176	20250317	162500	11583336300	138200	138200	138200	138200	0
177	20250317	162400	11583336300	138200	138200	138200	138200	0
178	20250317	162300	11583336300	138200	138200	138200	138200	0
179	20250317	162200	11583336300	138200	138200	138200	138200	0
180	20250317	162100	11583336300	138200	138200	138200	138200	0
181	20250317	162000	11583336300	138200	138200	138200	138200	0
182	20250317	161900	11583336300	138200	138200	138200	138200	13595
183	20250317	161800	11583336300	138200	138200	138200	138200	0
184	20250317	161700	11583336300	138200	138200	138200	138200	0
185	20250317	161600	11583336300	138200	138200	138200	138200	0
186	20250317	161500	11583336300	138200	138200	138200	138200	0
187	20250317	161400	11583336300	138200	138200	138200	138200	0
188	20250317	161300	11583336300	138200	138200	138200	138200	0
189	20250317	161200	11583336300	138200	138200	138200	138200	0
190	20250317	161100	11583336300	138200	138200	138200	138200	0
191	20250317	161000	11583336300	138200	138200	138200	138200	0
192	20250317	160900	11583336300	138200	138200	138200	138200	0
193	20250317	160800	11583336300	138200	138200	138200	138200	0
194	20250317	160700	11583336300	138200	138200	138200	138200	0
195	20250317	160600	11583336300	138200	138200	138200	138200	0
196	20250317	160500	11583336300	138200	138200	138200	138200	0
197	20250317	160400	11583336300	138200	138200	138200	138200	0
198	20250317	160300	11583336300	138200	138200	138200	138200	0
199	20250317	160200	11583336300	138200	138200	138200	138200	0
200	20250317	160100	11583336300	138200	138200	138200	138200	0
201	20250317	160000	11583336300	138200	138200	138200	138200	0
202	20250317	155900	11583336300	138200	138200	138200	138200	0
203	20250317	155800	11583336300	138200	138200	138200	138200	0
204	20250317	155700	11583336300	138200	138200	138200	138200	0
205	20250317	155600	11583336300	138200	138200	138200	138200	0
206	20250317	155500	11583336300	138200	138200	138200	138200	0
207	20250317	155400	11583336300	138200	138200	138200	138200	0
208	20250317	155300	11583336300	138200	138200	138200	138200	0
209	20250317	155200	11583336300	138200	138200	138200	138200	0
210	20250317	155100	11583336300	138200	138200	138200	138200	0
211	20250317	155000	11583336300	138200	138200	138200	138200	0
212	20250317	154900	11583336300	138200	138200	138200	138200	13595
213	20250317	154800	11583336300	138200	138200	138200	138200	0
214	20250317	154700	11583336300	138200	138200	138200	138200	0
215	20250317	154600	11583336300	138200	138200	138200	138200	0
216	20250317	154500	11583336300	138200	138200	138200	138200	0
217	20250317	154400	11583336300	138200	138200	138200	138200	0
218	20250317	154300	11583336300	138200	138200	138200	138200	0
219	20250317	154200	11583336300	138200	138200	138200	138200	0
220	20250317	154100	11583336300	138200	138200	138200	138200	0
221	20250317	154000	11583336300	138200	138200	138200	138200	0
222	20250317	153900	11583336300	138200	138200	138200	138200	0
223	20250317	153800	11583336300	138200	138200	138200	138200	0
224	20250317	153700	11583336300	138200	138200	138200	138200	0
225	20250317	153600	11583336300	138200	138200	138200	138200	0
226	20250317	153500	11583336300	138200	138200	138200	138200	0
227	20250317	153400	11583336300	138200	138200	138200	138200	0
228	20250317	153300	11583336300	138200	138200	138200	138200	0
229	20250317	153200	11583336300	138200	138200	138200	138200	0
230	20250317	153100	11583336300	138200	138200	138200	138200	0
231	20250317	153000	11583336300	138200	138200	138200	138200	13595
232	20250317	152900	9704507300	137700	137700	137700	137700	0
233	20250317	152800	9704507300	137700	137700	137700	137700	0
234	20250317	152700	9704507300	137700	137700	137700	137700	0
235	20250317	152600	9704507300	137700	137700	137700	137700	0
236	20250317	152500	9704507300	137700	137700	137700	137700	0
237	20250317	152400	9704507300	137700	137700	137700	137700	0
238	20250317	152300	9704507300	137700	137700	137700	137700	0
239	20250317	152200	9704507300	137700	137700	137700	137700	0
240	20250317	152100	9704507300	137700	137700	137700	137700	0
241	20250317	152000	9704507300	137700	137700	137700	137700	0
242	20250317	151900	9704507300	137700	137600	137700	137600	247
243	20250317	151800	9670504800	137700	137600	137700	137600	73
244	20250317	151700	9660459900	137700	137600	137700	137600	123
245	20250317	151600	9643534700	137600	137700	137800	137600	173
246	20250317	151500	9619714100	137700	137700	137700	137700	148
247	20250317	151400	9599334500	137700	137800	137800	137700	80
248	20250317	151300	9588318100	137700	137600	137800	137600	411
249	20250317	151200	9531726700	137600	137700	137700	137600	195
250	20250317	151100	9504889400	137800	137700	137800	137700	314
251	20250317	151000	9461645400	137600	137700	137700	137600	150
252	20250317	150900	9440999000	137600	137600	137600	137600	117
253	20250317	150800	9424899800	137600	137800	137800	137600	394
254	20250317	150700	9370631200	137800	137800	137900	137800	238
255	20250317	150600	9337832200	137800	137800	137900	137800	82
256	20250317	150500	9326532300	137800	137800	137900	137800	496
257	20250317	150400	9258169500	137800	137800	137900	137800	166
258	20250317	150300	9235286300	137800	137900	137900	137800	189
259	20250317	150200	9209238100	138000	137800	138000	137800	511
260	20250317	150100	9138739500	137800	137800	137800	137800	107
261	20250317	150000	9123994900	137800	137600	137900	137600	401
262	20250317	145900	9068741000	137600	137700	137800	137500	203
263	20250317	145800	9040802300	137600	137700	137700	137600	208
264	20250317	145700	9012172000	137700	137600	137900	137500	467
265	20250317	145600	8947868100	137600	137500	137600	137500	132
266	20250317	145500	8929714700	137600	137500	137600	137500	62
267	20250317	145400	8921185300	137600	137500	137700	137500	500
268	20250317	145300	8852387900	137500	137600	137600	137500	42
269	20250317	145200	8846612700	137500	137500	137600	137500	95
270	20250317	145100	8833549800	137500	137400	137600	137300	180
271	20250317	145000	8808808400	137400	137300	137400	137300	82
272	20250317	144900	8797541900	137400	137500	137500	137400	137
273	20250317	144800	8778716000	137500	137500	137600	137500	101
274	20250317	144700	8764828100	137500	137600	137600	137500	376
275	20250317	144600	8713128000	137600	137500	137600	137500	83
276	20250317	144500	8701713900	137500	137500	137600	137500	98
277	20250317	144400	8688238700	137600	137400	137600	137400	430
278	20250317	144300	8629111500	137400	137400	137400	137300	111
279	20250317	144200	8613862900	137400	137400	137500	137300	214
280	20250317	144100	8584460100	137300	137300	137400	137300	66
281	20250317	144000	8575398200	137400	137300	137400	137300	100
282	20250317	143900	8561667800	137300	137300	137400	137300	93
283	20250317	143800	8548897200	137300	137300	137400	137300	243
284	20250317	143700	8515532200	137300	137300	137400	137300	127
285	20250317	143600	8498094300	137400	137300	137400	137300	80
286	20250317	143500	8487107900	137300	137300	137400	137300	83
287	20250317	143400	8475711800	137400	137400	137400	137300	94
288	20250317	143300	8462799400	137400	137300	137400	137300	103
289	20250317	143200	8448653000	137400	137400	137400	137300	118
290	20250317	143100	8432441650	137400	137400	137500	137300	155
291	20250317	143000	8411144650	137400	137400	137500	137400	159
292	20250317	142900	8389297750	137400	137400	137500	137400	107
293	20250317	142800	8374595850	137400	137400	137500	137400	78
294	20250317	142700	8363878250	137400	137400	137500	137400	84
295	20250317	142600	8352336550	137400	137400	137500	137400	84
296	20250317	142500	8340793650	137400	137500	137500	137400	164
297	20250317	142400	8318246350	137500	137400	137600	137400	104
298	20250317	142300	8303946250	137600	137500	137600	137400	54
299	20250317	142200	8296521950	137600	137500	137600	137500	114
300	20250317	142100	8280845050	137500	137500	137700	137500	367
301	20250317	142000	8230349450	137500	137600	137600	137500	105
302	20250317	141900	8215911550	137500	137700	137700	137500	93
303	20250317	141800	8203119250	137600	137350	137600	137350	276
304	20250317	141700	8165163850	137400	137400	137400	137300	132
305	20250317	141600	8147032150	137400	137300	137400	137300	114
306	20250317	141500	8131372650	137300	137400	137400	137300	108
307	20250317	141400	8116534050	137400	137300	137500	137300	37
308	20250317	141300	8111450150	137500	137400	137500	137300	103
309	20250317	141200	8097298650	137400	137300	137400	137300	132
310	20250317	141100	8079167050	137300	137400	137400	137300	66
311	20250317	141000	8070104950	137300	137400	137400	137300	113
312	20250317	140900	8054589350	137300	137300	137400	137300	76
313	20250317	140800	8044152750	137300	137300	137400	137300	113
314	20250317	140700	8028637350	137400	137300	137400	137300	69
315	20250317	140600	8019162750	137300	137400	137400	137300	52
316	20250317	140500	8012020750	137400	137500	137500	137400	114
317	20250317	140400	7996356750	137400	137400	137500	137400	248
318	20250317	140300	7962281250	137400	137400	137500	137300	112
319	20250317	140200	7946891950	137400	137400	137500	137400	62
320	20250317	140100	7938372550	137500	137400	137500	137400	48
321	20250317	140000	7931777150	137500	137400	137600	137400	54
322	20250317	135900	7924355850	137400	137300	137400	137300	138
323	20250317	135800	7905403350	137400	137400	137400	137300	82
324	20250317	135700	7894142450	137400	137400	137500	137400	80
325	20250317	135600	7883150350	137400	137500	137600	137400	90
326	20250317	135500	7870781450	137500	137600	137700	137500	54
327	20250317	135400	7863353650	137700	137500	137800	137500	257
328	20250317	135300	7827971550	137400	137400	137500	137400	152
329	20250317	135200	7807072950	137400	137400	137500	137400	105
330	20250317	135100	7792645350	137400	137500	137500	137400	58
331	20250317	135000	7784675150	137400	137500	137500	137400	48
332	20250317	134900	7778077350	137500	137500	137600	137500	64
333	20250317	134800	7769277050	137400	137500	137500	137400	68
334	20250317	134700	7759929750	137400	137600	137600	137400	38
335	20250317	134600	7754706550	137600	137300	137600	137300	132
336	20250317	134500	7736568650	137300	137400	137500	137300	219
337	20250317	134400	7706486150	137400	137400	137500	137400	61
338	20250317	134300	7698104450	137400	137500	137500	137400	69
339	20250317	134200	7688622650	137500	137500	137600	137500	79
340	20250317	134100	7677760050	137500	137500	137600	137500	47
341	20250317	134000	7671297350	137600	137600	137600	137500	62
342	20250317	133900	7662771950	137500	137500	137600	137500	866
343	20250317	133800	7543696450	137500	137600	137700	137500	57
344	20250317	133700	7535856250	137600	137600	137700	137600	42
345	20250317	133600	7530076850	137600	137600	137700	137600	216
346	20250317	133500	7500339650	137600	137600	137700	137600	43
347	20250317	133400	7494422450	137700	137700	137700	137600	20
348	20250317	133300	7491670150	137700	137600	137700	137600	153
349	20250317	133200	7470617050	137600	137600	137700	137600	45
350	20250317	133100	7464423450	137600	137600	137700	137600	238
351	20250317	133000	7431653750	137600	137600	137700	137600	63
352	20250317	132900	7422984850	137600	137700	137700	137600	21
353	20250317	132800	7420094850	137600	137600	137600	137600	40
354	20250317	132700	7414590850	137600	137700	137700	137600	57
355	20250317	132600	7406747250	137600	137600	137700	137600	69
356	20250317	132500	7397252650	137700	137600	137700	137600	278
357	20250317	132400	7358999300	137600	137700	137700	137600	133
358	20250317	132300	7340686400	137700	137700	137800	137700	105
359	20250317	132200	7326227500	137700	137700	137800	137700	48
360	20250317	132100	7319617800	137700	137700	137800	137700	51
361	20250317	132000	7312594700	137800	137800	137800	137700	69
362	20250317	131900	7303091700	137800	137800	137800	137700	73
363	20250317	131800	7293033400	137800	137800	137800	137700	91
364	20250317	131700	7280494400	137900	137800	137900	137700	57
365	20250317	131600	7272640400	137800	137600	137900	137600	146
366	20250317	131500	7252522600	137600	137600	137800	137600	1673
367	20250317	131400	7022150400	137700	137600	137700	137600	188
368	20250317	131300	6996281500	137600	137600	137700	137600	43
369	20250317	131200	6990364100	137600	137600	137600	137500	72
370	20250317	131100	6980459200	137600	137600	137700	137500	44
371	20250317	131000	6974404400	137600	137500	137700	137500	130
372	20250317	130900	6956524400	137500	137600	137600	137500	56
373	20250317	130800	6948824000	137500	137500	137600	137500	43
374	20250317	130700	6942911200	137600	137600	137600	137500	67
375	20250317	130600	6933693100	137600	137700	137700	137500	62
376	20250317	130500	6925164500	137800	137800	137800	137700	110
377	20250317	130400	6910012800	137800	137500	137900	137500	400
378	20250317	130300	6854913300	137500	137500	137600	137500	119
379	20250317	130200	6838545400	137500	137500	137700	137500	131
380	20250317	130100	6820524900	137500	137500	137600	137500	61
381	20250317	130000	6812137000	137500	137600	137600	137500	36
382	20250317	125900	6807186600	137500	137400	137500	137400	48
383	20250317	125800	6800588500	137500	137400	137500	137400	37
384	20250317	125700	6795503300	137400	137500	137500	137400	69
385	20250317	125600	6786019500	137500	137600	137600	137400	30
386	20250317	125500	6781894500	137600	137400	137600	137400	43
387	20250317	125400	6775986000	137500	137400	137500	137400	55
388	20250317	125300	6768428800	137500	137300	137500	137300	58
389	20250317	125200	6760459200	137400	137400	137500	137400	38
390	20250317	125100	6755237800	137400	137500	137500	137300	38
391	20250317	125000	6750016000	137600	137500	137600	137300	125
392	20250317	124900	6732834600	137500	137300	137700	137300	232
393	20250317	124800	6700914600	137400	137300	137400	137300	176
394	20250317	124700	6676740500	137400	137300	137400	137200	214
395	20250317	124600	6647346800	137300	137300	137300	137300	48
396	20250317	124500	6640756400	137300	137400	137400	137200	75
397	20250317	124400	6630458900	137400	137300	137400	137200	195
398	20250317	124300	6603685100	137300	137400	137400	137300	107
399	20250317	124200	6588985100	137300	137200	137300	137200	51
400	20250317	124100	6581984700	137200	137300	137300	137200	136
401	20250317	124000	6563320000	137400	137300	137400	137200	1152
402	20250317	123900	6405145200	137400	137400	137400	137300	344
403	20250317	123800	6357912300	137400	137400	137400	137300	45
404	20250317	123700	6351731650	137300	137300	137600	137300	114
405	20250317	123600	6336066550	137300	137400	137400	137300	65
406	20250317	123500	6327141850	137400	137300	137400	137300	46
407	20250317	123400	6320824250	137400	137400	137400	137300	44
408	20250317	123300	6314780550	137400	137300	137400	137300	61
409	20250317	123200	6306402750	137300	137600	137600	137300	55
410	20250317	123100	6298835050	137500	137300	137500	137300	98
411	20250317	123000	6285369850	137300	137400	137400	137300	20
412	20250317	122900	6282623650	137600	137400	137600	137200	127
413	20250317	122800	6265174550	137300	137400	137400	137200	50
414	20250317	122700	6258309750	137300	137400	137400	137300	44
415	20250317	122600	6252267150	137300	137400	137400	137300	25
416	20250317	122500	6248834350	137300	137300	137400	137300	337
417	20250317	122400	6202559050	137200	137300	137400	137200	156
418	20250317	122300	6181142050	137300	137300	137400	137300	59
419	20250317	122200	6173041150	137400	137400	137400	137300	52
420	20250317	122100	6165901250	137300	137300	137400	137300	100
421	20250317	122000	6152171050	137400	137300	137400	137300	51
422	20250317	121900	6145167450	137300	137300	137400	137300	47
423	20250317	121800	6138712800	137400	137300	137400	137300	49
424	20250317	121700	6131984000	137300	137300	137400	137300	40
425	20250317	121600	6126491900	137300	137400	137400	137300	63
426	20250317	121500	6117840600	137300	137300	137300	137300	46
427	20250317	121400	6111524800	137300	137400	137400	137300	36
428	20250317	121300	6106581500	137400	137300	137400	137300	50
429	20250317	121200	6099716200	137300	137300	137400	137300	47
430	20250317	121100	6093262800	137300	137300	137300	137300	81
431	20250317	121000	6082141500	137200	137200	137300	137200	70
432	20250317	120900	6072536700	137200	137200	137200	137200	40
433	20250317	120800	6067048700	137200	137300	137300	137200	74
434	20250317	120700	6056891600	137200	137200	137300	137200	264
435	20250317	120600	6020662300	137200	137200	137300	137200	120
436	20250317	120500	6004196900	137200	137300	137300	137200	156
437	20250317	120400	5982788400	137300	137400	137400	137300	37
438	20250317	120300	5977706700	137300	137300	137400	137300	60
439	20250317	120200	5969468600	137300	137300	137300	137200	67
440	20250317	120100	5960271700	137400	137300	137400	137300	52
441	20250317	120000	5953130700	137300	137300	137400	137300	93
442	20250317	115900	5940361600	137300	137300	137400	137300	67
443	20250317	115800	5931162400	137300	137300	137400	137200	117
444	20250317	115700	5915098700	137300	137300	137300	137200	86
445	20250317	115600	5903291200	137200	137300	137300	137200	44
446	20250317	115500	5897251700	137200	137300	137400	137200	76
447	20250317	115400	5886817400	137400	137300	137400	137200	73
448	20250317	115300	5876794700	137300	137300	137400	137200	27
449	20250317	115200	5873087600	137300	137400	137400	137300	75
450	20250317	115100	5862788600	137300	137300	137400	137300	56
451	20250317	115000	5855099700	137300	137300	137400	137300	87
452	20250317	114900	5843154100	137300	137300	137400	137300	30
453	20250317	114800	5839034900	137300	137400	137500	137300	80
454	20250317	114700	5828044000	137400	137400	137600	137400	120
455	20250317	114600	5811536300	137500	137200	137500	137200	764
456	20250317	114500	5706617200	137300	137300	137300	137300	83
457	20250317	114400	5695221300	137200	137300	137400	137200	135
458	20250317	114300	5676691400	137400	137300	137400	137300	69
459	20250317	114200	5667217500	137300	137400	137500	137300	47
460	20250317	114100	5660760000	137400	137300	137400	137200	58
461	20250317	114000	5652796700	137300	137200	137400	137200	61
462	20250317	113900	5644421300	137400	137300	137400	137200	76
463	20250317	113800	5633986600	137200	137200	137300	137200	61
464	20250317	113700	5625611600	137300	137300	137400	137200	160
465	20250317	113600	5603643300	137300	137300	137400	137300	57
466	20250317	113500	5595816500	137300	137400	137400	137300	49
467	20250317	113400	5589088500	137300	137300	137400	137300	54
468	20250317	113300	5581673800	137300	137200	137400	137200	308
469	20250317	113200	5539410600	137200	137300	137400	137200	130
470	20250317	113100	5521559000	137300	137300	137400	137300	334
471	20250317	113000	5475699800	137350	137400	137400	137300	54
472	20250317	112900	5468283650	137500	137400	137500	137300	306
473	20250317	112800	5426240250	137300	137400	137400	137300	68
474	20250317	112700	5416902050	137400	137300	137400	137300	49
475	20250317	112600	5410173350	137300	137400	137400	137300	77
476	20250317	112500	5399598350	137300	137300	137400	137300	80
477	20250317	112400	5388614150	137300	137300	137400	137300	51
478	20250317	112300	5381611550	137300	137300	137400	137200	95
479	20250317	112200	5368570450	137200	137200	137300	137200	61
480	20250317	112100	5360200950	137300	137200	137300	137200	89
481	20250317	112000	5347987550	137200	137200	137300	137200	149
482	20250317	111900	5327534450	137200	137200	137300	137200	111
483	20250317	111800	5312302250	137200	137200	137300	137200	29
484	20250317	111700	5308323250	137200	137200	137300	137200	73
485	20250317	111600	5298307450	137300	137200	137300	137200	42
486	20250317	111500	5292544450	137200	137200	137300	137200	77
487	20250317	111400	5281978850	137300	137250	137300	137200	54
488	20250317	111300	5274568700	137200	137300	137300	137200	46
489	20250317	111200	5268254700	137200	137300	137400	137200	95
490	20250317	111100	5255214500	137300	137200	137500	137200	269
491	20250317	111000	5218294000	137300	137300	137300	137200	51
492	20250317	110900	5211295200	137200	137300	137400	137200	81
493	20250317	110800	5200177500	137300	137300	137400	137200	228
494	20250317	110700	5168875800	137300	137200	137500	137200	402
495	20250317	110600	5113688900	137300	137300	137400	137200	1486
496	20250317	110500	4909747500	137300	137400	137400	137300	240
497	20250317	110400	4876774700	137300	137400	137500	137300	204
498	20250317	110300	4848747900	137400	137500	137500	137400	632
499	20250317	110200	4761865300	137500	137500	137600	137500	68
500	20250317	110100	4752514500	137500	137500	137600	137500	60
501	20250317	110000	4744264300	137500	137500	137700	137500	51
502	20250317	105900	4737250400	137600	137500	137600	137500	146
503	20250317	105800	4717167100	137600	137500	137700	137500	117
504	20250317	105700	4701073600	137500	137600	137600	137500	75
505	20250317	105600	4690757200	137600	137600	137600	137500	122
506	20250317	105500	4673970900	137600	137700	137700	137600	61
507	20250317	105400	4665577000	137600	137700	137700	137600	567
508	20250317	105300	4587557100	137800	137800	137800	137700	47
509	20250317	105200	4581084900	137700	137700	137700	137700	98
510	20250317	105100	4567590300	137700	137700	137800	137700	81
511	20250317	105000	4556436400	137700	137700	137700	137700	69
512	20250317	104900	4546935100	137800	137700	137800	137700	66
513	20250317	104800	4537846500	137800	137700	137800	137700	56
514	20250317	104700	4530133300	137700	137800	137800	137700	62
515	20250317	104600	4521590700	137900	137700	138000	137700	61
516	20250317	104500	4513179700	137700	137700	138300	137600	586
517	20250317	104400	4432300200	137700	137800	137800	137700	36
518	20250317	104300	4427341200	137700	137800	137800	137600	274
519	20250317	104200	4389628500	137800	137900	137900	137700	53
520	20250317	104100	4382325500	137900	137700	137900	137600	172
521	20250317	104000	4358620800	137700	137700	137800	137700	47
522	20250317	103900	4352148800	137700	137800	137800	137700	159
523	20250317	103800	4330253800	137700	137600	138200	137600	639
524	20250317	103700	4242076600	137600	137600	137600	137600	90
525	20250317	103600	4229692600	137600	137700	137700	137600	66
526	20250317	103500	4220607800	137700	137700	137800	137700	42
527	20250317	103400	4214823700	137700	137700	137700	137600	65
528	20250317	103300	4205873800	137600	137700	137800	137600	175
529	20250317	103200	4181772300	137700	137700	137700	137700	67
530	20250317	103100	4172546400	137700	137800	137800	137700	63
531	20250317	103000	4163867500	137800	137800	137800	137800	40
532	20250317	102900	4158355500	137900	137900	137900	137900	29
533	20250317	102800	4154356400	137900	137800	137900	137800	62
534	20250317	102700	4145808100	137900	137900	137900	137900	76
535	20250317	102600	4135327700	137800	137900	138000	137800	99
536	20250317	102500	4121675400	137900	137900	137900	137900	74
537	20250317	102400	4111470800	137900	137800	138000	137800	136
538	20250317	102300	4092716300	137800	137800	137900	137800	70
539	20250317	102200	4083068600	137800	137800	137900	137800	98
540	20250317	102100	4069560200	137800	137700	137800	137700	120
541	20250317	102000	4053028000	137800	137700	137800	137700	110
542	20250317	101900	4037873000	137700	137700	137800	137700	142
543	20250317	101800	4018308900	137800	137700	137800	137700	156
544	20250317	101700	3996816500	137700	137800	137800	137700	73
545	20250317	101600	3986761600	137800	137800	137800	137700	78
546	20250317	101500	3976015000	137700	137800	137800	137600	55
547	20250317	101400	3968439600	137800	137600	137800	137600	121
548	20250317	101300	3951781200	137600	137500	137600	137500	128
549	20250317	101200	3934175600	137500	137500	137500	137400	131
550	20250317	101100	3916171900	137500	137400	137500	137400	91
551	20250317	101000	3903661500	137400	137400	137500	137400	82
552	20250317	100900	3892389300	137700	137500	137700	137400	239
553	20250317	100800	3859515300	137500	137400	137500	137400	155
554	20250317	100700	3838216400	137500	137600	137700	137500	798
555	20250317	100600	3728410900	137600	137600	137700	137600	207
556	20250317	100500	3699924800	137600	137700	137700	137600	130
557	20250317	100400	3682025800	137700	137800	137800	137600	343
558	20250317	100300	3634802200	137700	137600	137700	137600	181
559	20250317	100200	3609880100	137700	137600	137700	137600	210
560	20250317	100100	3580964600	137600	137600	137700	137600	239
561	20250317	100000	3548075300	137700	137700	137700	137600	185
562	20250317	095900	3522601900	137700	137700	137800	137700	116
563	20250317	095800	3506624500	137700	137700	137800	137600	147
564	20250317	095700	3486376600	137700	137600	137800	137600	174
565	20250317	095600	3462417600	137600	137600	137700	137600	176
566	20250317	095500	3438186900	137600	137600	137700	137600	124
567	20250317	095400	3421122300	137600	137600	137600	137600	45
568	20250317	095300	3414930300	137600	137600	137700	137600	92
569	20250317	095200	3402265700	137500	137400	137500	137300	196
570	20250317	095100	3375331900	137500	137400	137700	137400	97
571	20250317	095000	3361976500	137700	137700	137700	137400	481
572	20250317	094900	3295870900	137700	137700	137800	137500	166
573	20250317	094800	3273018000	137700	137700	137800	137700	77
574	20250317	094700	3262414300	137700	137700	137800	137700	109
575	20250317	094600	3247401000	137800	137400	137800	137400	206
576	20250317	094500	3219050700	137400	137300	137500	137300	111
577	20250317	094400	3203800000	137300	137300	137400	137300	112
578	20250317	094300	3188420100	137400	137700	137800	137300	304
579	20250317	094200	3146628400	137700	137700	137700	137700	118
580	20250317	094100	3130379800	137700	137500	137800	137500	579
581	20250317	094000	3050711200	137600	137600	137600	137500	164
582	20250317	093900	3028148200	137600	137600	137700	137600	48
583	20250317	093800	3021543200	137600	137600	137700	137600	166
584	20250317	093700	2998697300	137600	137600	137700	137600	82
585	20250317	093600	2987414000	137700	137700	137700	137600	133
586	20250317	093500	2969102400	137700	137700	137800	137700	80
587	20250317	093400	2958085800	137700	137600	137700	137600	115
588	20250317	093300	2942253000	137700	137600	137900	137500	194
589	20250317	093200	2915535500	137700	137400	137700	137300	244
590	20250317	093100	2881974000	137500	137400	137600	137400	171
591	20250317	093000	2858469900	137400	137300	137400	137100	235
592	20250317	092900	2826222750	137300	137500	137500	137100	5996
593	20250317	092800	2003952250	137500	137500	137900	137500	349
594	20250317	092700	1955908850	137500	137600	137600	137500	198
595	20250317	092600	1928674750	137600	137700	137800	137600	175
596	20250317	092500	1904579150	137600	137600	137700	137600	180
597	20250317	092400	1879808050	137700	137800	137800	137700	124
598	20250317	092300	1862731850	137750	137500	137750	137500	237
599	20250317	092200	1830126300	137500	137700	137700	137500	705
600	20250317	092100	1733118900	137700	137800	138000	137700	372
601	20250317	092000	1681833300	137800	137900	137900	137800	103
602	20250317	091900	1667638400	137900	137800	138000	137800	245
603	20250317	091800	1633859000	138000	138000	138100	138000	307
604	20250317	091700	1591491200	138000	138100	138100	138000	306
605	20250317	091600	1549248300	138100	138100	138100	138100	533
606	20250317	091500	1475641000	138100	138200	138200	138100	194
607	20250317	091400	1448838800	138200	138150	138200	138100	198
608	20250317	091300	1421483300	138200	138200	138400	138200	160
609	20250317	091200	1399362000	138300	138200	138300	138100	945
610	20250317	091100	1268776100	138200	138400	138500	138100	258
611	20250317	091000	1233093700	138500	138600	138700	138100	311
612	20250317	090900	1190038800	138600	138400	138700	138000	1339
613	20250317	090800	1004689600	138500	138200	138600	138200	1478
614	20250317	090700	800226600	138200	137900	138200	137800	554
615	20250317	090600	723726600	137900	137900	138300	137900	819
616	20250317	090500	610623300	137900	137600	138000	137600	438
617	20250317	090400	550248500	137600	137400	137700	137400	222
618	20250317	090300	519717500	137400	137200	137400	137200	305
619	20250317	090200	477859000	137200	137700	137700	137200	415
620	20250317	090100	420889000	137700	138000	138300	137700	826
621	20250317	090000	306854000	138000	138100	138200	137600	1471