KissMeData/108320/min/candle-20250314.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250314	201700	941168750	57600	57600	57600	57600	1003
3	20250314	201600	941168750	57600	57600	57600	57600	0
4	20250314	201500	941168750	57600	57600	57600	57600	0
5	20250314	201400	941168750	57600	57600	57600	57600	0
6	20250314	201300	941168750	57600	57600	57600	57600	0
7	20250314	201200	941168750	57600	57600	57600	57600	0
8	20250314	201100	941168750	57600	57600	57600	57600	0
9	20250314	201000	941168750	57600	57600	57600	57600	0
10	20250314	200900	941168750	57600	57600	57600	57600	0
11	20250314	200800	941168750	57600	57600	57600	57600	0
12	20250314	200700	941168750	57600	57600	57600	57600	0
13	20250314	200600	941168750	57600	57600	57600	57600	0
14	20250314	200500	941168750	57600	57600	57600	57600	0
15	20250314	200400	941168750	57600	57600	57600	57600	0
16	20250314	200300	941168750	57600	57600	57600	57600	0
17	20250314	200200	941168750	57600	57600	57600	57600	0
18	20250314	200100	941168750	57600	57600	57600	57600	0
19	20250314	200000	941168750	57600	57600	57600	57600	0
20	20250314	195900	941168750	57600	57600	57600	57600	0
21	20250314	195800	941168750	57600	57600	57600	57600	0
22	20250314	195700	941168750	57600	57600	57600	57600	0
23	20250314	195600	941168750	57600	57600	57600	57600	0
24	20250314	195500	941168750	57600	57600	57600	57600	0
25	20250314	195400	941168750	57600	57600	57600	57600	0
26	20250314	195300	941168750	57600	57600	57600	57600	0
27	20250314	195200	941168750	57600	57600	57600	57600	0
28	20250314	195100	941168750	57600	57600	57600	57600	0
29	20250314	195000	941168750	57600	57600	57600	57600	0
30	20250314	194900	941168750	57600	57600	57600	57600	0
31	20250314	194800	941168750	57600	57600	57600	57600	0
32	20250314	194700	941168750	57600	57600	57600	57600	1003
33	20250314	194600	941168750	57600	57600	57600	57600	0
34	20250314	194500	941168750	57600	57600	57600	57600	0
35	20250314	194400	941168750	57600	57600	57600	57600	0
36	20250314	194300	941168750	57600	57600	57600	57600	0
37	20250314	194200	941168750	57600	57600	57600	57600	0
38	20250314	194100	941168750	57600	57600	57600	57600	0
39	20250314	194000	941168750	57600	57600	57600	57600	0
40	20250314	193900	941168750	57600	57600	57600	57600	0
41	20250314	193800	941168750	57600	57600	57600	57600	0
42	20250314	193700	941168750	57600	57600	57600	57600	0
43	20250314	193600	941168750	57600	57600	57600	57600	0
44	20250314	193500	941168750	57600	57600	57600	57600	0
45	20250314	193400	941168750	57600	57600	57600	57600	0
46	20250314	193300	941168750	57600	57600	57600	57600	0
47	20250314	193200	941168750	57600	57600	57600	57600	0
48	20250314	193100	941168750	57600	57600	57600	57600	0
49	20250314	193000	941168750	57600	57600	57600	57600	0
50	20250314	192900	941168750	57600	57600	57600	57600	0
51	20250314	192800	941168750	57600	57600	57600	57600	0
52	20250314	192700	941168750	57600	57600	57600	57600	0
53	20250314	192600	941168750	57600	57600	57600	57600	0
54	20250314	192500	941168750	57600	57600	57600	57600	0
55	20250314	192400	941168750	57600	57600	57600	57600	0
56	20250314	192300	941168750	57600	57600	57600	57600	0
57	20250314	192200	941168750	57600	57600	57600	57600	0
58	20250314	192100	941168750	57600	57600	57600	57600	0
59	20250314	192000	941168750	57600	57600	57600	57600	0
60	20250314	191900	941168750	57600	57600	57600	57600	0
61	20250314	191800	941168750	57600	57600	57600	57600	0
62	20250314	191700	941168750	57600	57600	57600	57600	1003
63	20250314	191600	941168750	57600	57600	57600	57600	0
64	20250314	191500	941168750	57600	57600	57600	57600	0
65	20250314	191400	941168750	57600	57600	57600	57600	0
66	20250314	191300	941168750	57600	57600	57600	57600	0
67	20250314	191200	941168750	57600	57600	57600	57600	0
68	20250314	191100	941168750	57600	57600	57600	57600	0
69	20250314	191000	941168750	57600	57600	57600	57600	0
70	20250314	190900	941168750	57600	57600	57600	57600	0
71	20250314	190800	941168750	57600	57600	57600	57600	0
72	20250314	190700	941168750	57600	57600	57600	57600	0
73	20250314	190600	941168750	57600	57600	57600	57600	0
74	20250314	190500	941168750	57600	57600	57600	57600	0
75	20250314	190400	941168750	57600	57600	57600	57600	0
76	20250314	190300	941168750	57600	57600	57600	57600	0
77	20250314	190200	941168750	57600	57600	57600	57600	0
78	20250314	190100	941168750	57600	57600	57600	57600	0
79	20250314	190000	941168750	57600	57600	57600	57600	0
80	20250314	185900	941168750	57600	57600	57600	57600	0
81	20250314	185800	941168750	57600	57600	57600	57600	0
82	20250314	185700	941168750	57600	57600	57600	57600	0
83	20250314	185600	941168750	57600	57600	57600	57600	0
84	20250314	185500	941168750	57600	57600	57600	57600	0
85	20250314	185400	941168750	57600	57600	57600	57600	0
86	20250314	185300	941168750	57600	57600	57600	57600	0
87	20250314	185200	941168750	57600	57600	57600	57600	0
88	20250314	185100	941168750	57600	57600	57600	57600	0
89	20250314	185000	941168750	57600	57600	57600	57600	0
90	20250314	184900	941168750	57600	57600	57600	57600	0
91	20250314	184800	941168750	57600	57600	57600	57600	0
92	20250314	184700	941168750	57600	57600	57600	57600	1003
93	20250314	184600	941168750	57600	57600	57600	57600	0
94	20250314	184500	941168750	57600	57600	57600	57600	0
95	20250314	184400	941168750	57600	57600	57600	57600	0
96	20250314	184300	941168750	57600	57600	57600	57600	0
97	20250314	184200	941168750	57600	57600	57600	57600	0
98	20250314	184100	941168750	57600	57600	57600	57600	0
99	20250314	184000	941168750	57600	57600	57600	57600	0
100	20250314	183900	941168750	57600	57600	57600	57600	0
101	20250314	183800	941168750	57600	57600	57600	57600	0
102	20250314	183700	941168750	57600	57600	57600	57600	0
103	20250314	183600	941168750	57600	57600	57600	57600	0
104	20250314	183500	941168750	57600	57600	57600	57600	0
105	20250314	183400	941168750	57600	57600	57600	57600	0
106	20250314	183300	941168750	57600	57600	57600	57600	0
107	20250314	183200	941168750	57600	57600	57600	57600	0
108	20250314	183100	941168750	57600	57600	57600	57600	0
109	20250314	183000	941168750	57600	57600	57600	57600	0
110	20250314	182900	941168750	57600	57600	57600	57600	0
111	20250314	182800	941168750	57600	57600	57600	57600	0
112	20250314	182700	941168750	57600	57600	57600	57600	0
113	20250314	182600	941168750	57600	57600	57600	57600	0
114	20250314	182500	941168750	57600	57600	57600	57600	0
115	20250314	182400	941168750	57600	57600	57600	57600	0
116	20250314	182300	941168750	57600	57600	57600	57600	0
117	20250314	182200	941168750	57600	57600	57600	57600	0
118	20250314	182100	941168750	57600	57600	57600	57600	0
119	20250314	182000	941168750	57600	57600	57600	57600	0
120	20250314	181900	941168750	57600	57600	57600	57600	0
121	20250314	181800	941168750	57600	57600	57600	57600	0
122	20250314	181700	941168750	57600	57600	57600	57600	1003
123	20250314	181600	941168750	57600	57600	57600	57600	0
124	20250314	181500	941168750	57600	57600	57600	57600	0
125	20250314	181400	941168750	57600	57600	57600	57600	0
126	20250314	181300	941168750	57600	57600	57600	57600	0
127	20250314	181200	941168750	57600	57600	57600	57600	0
128	20250314	181100	941168750	57600	57600	57600	57600	0
129	20250314	181000	941168750	57600	57600	57600	57600	0
130	20250314	180900	941168750	57600	57600	57600	57600	0
131	20250314	180800	941168750	57600	57600	57600	57600	0
132	20250314	180700	941168750	57600	57600	57600	57600	0
133	20250314	180600	941168750	57600	57600	57600	57600	0
134	20250314	180500	941168750	57600	57600	57600	57600	0
135	20250314	180400	941168750	57600	57600	57600	57600	0
136	20250314	180300	941168750	57600	57600	57600	57600	0
137	20250314	180200	941168750	57600	57600	57600	57600	0
138	20250314	180100	941168750	57600	57600	57600	57600	0
139	20250314	180000	941168750	57600	57600	57600	57600	0
140	20250314	175900	941168750	57600	57600	57600	57600	0
141	20250314	175800	941168750	57600	57600	57600	57600	0
142	20250314	175700	941168750	57600	57600	57600	57600	0
143	20250314	175600	941168750	57600	57600	57600	57600	0
144	20250314	175500	941168750	57600	57600	57600	57600	0
145	20250314	175400	941168750	57600	57600	57600	57600	0
146	20250314	175300	941168750	57600	57600	57600	57600	0
147	20250314	175200	941168750	57600	57600	57600	57600	0
148	20250314	175100	941168750	57600	57600	57600	57600	0
149	20250314	175000	941168750	57600	57600	57600	57600	0
150	20250314	174900	941168750	57600	57600	57600	57600	0
151	20250314	174800	941168750	57600	57600	57600	57600	0
152	20250314	174700	941168750	57600	57600	57600	57600	1003
153	20250314	174600	941168750	57600	57600	57600	57600	0
154	20250314	174500	941168750	57600	57600	57600	57600	0
155	20250314	174400	941168750	57600	57600	57600	57600	0
156	20250314	174300	941168750	57600	57600	57600	57600	0
157	20250314	174200	941168750	57600	57600	57600	57600	0
158	20250314	174100	941168750	57600	57600	57600	57600	0
159	20250314	174000	941168750	57600	57600	57600	57600	0
160	20250314	173900	941168750	57600	57600	57600	57600	0
161	20250314	173800	941168750	57600	57600	57600	57600	0
162	20250314	173700	941168750	57600	57600	57600	57600	0
163	20250314	173600	941168750	57600	57600	57600	57600	0
164	20250314	173500	941168750	57600	57600	57600	57600	0
165	20250314	173400	941168750	57600	57600	57600	57600	0
166	20250314	173300	941168750	57600	57600	57600	57600	0
167	20250314	173200	941168750	57600	57600	57600	57600	0
168	20250314	173100	941168750	57600	57600	57600	57600	0
169	20250314	173000	941168750	57600	57600	57600	57600	0
170	20250314	172900	941168750	57600	57600	57600	57600	0
171	20250314	172800	941168750	57600	57600	57600	57600	0
172	20250314	172700	941168750	57600	57600	57600	57600	0
173	20250314	172600	941168750	57600	57600	57600	57600	0
174	20250314	172500	941168750	57600	57600	57600	57600	0
175	20250314	172400	941168750	57600	57600	57600	57600	0
176	20250314	172300	941168750	57600	57600	57600	57600	0
177	20250314	172200	941168750	57600	57600	57600	57600	0
178	20250314	172100	941168750	57600	57600	57600	57600	0
179	20250314	172000	941168750	57600	57600	57600	57600	0
180	20250314	171900	941168750	57600	57600	57600	57600	0
181	20250314	171800	941168750	57600	57600	57600	57600	0
182	20250314	171700	941168750	57600	57600	57600	57600	1003
183	20250314	171600	941168750	57600	57600	57600	57600	0
184	20250314	171500	941168750	57600	57600	57600	57600	0
185	20250314	171400	941168750	57600	57600	57600	57600	0
186	20250314	171300	941168750	57600	57600	57600	57600	0
187	20250314	171200	941168750	57600	57600	57600	57600	0
188	20250314	171100	941168750	57600	57600	57600	57600	0
189	20250314	171000	941168750	57600	57600	57600	57600	0
190	20250314	170900	941168750	57600	57600	57600	57600	0
191	20250314	170800	941168750	57600	57600	57600	57600	0
192	20250314	170700	941168750	57600	57600	57600	57600	0
193	20250314	170600	941168750	57600	57600	57600	57600	0
194	20250314	170500	941168750	57600	57600	57600	57600	0
195	20250314	170400	941168750	57600	57600	57600	57600	0
196	20250314	170300	941168750	57600	57600	57600	57600	0
197	20250314	170200	941168750	57600	57600	57600	57600	0
198	20250314	170100	941168750	57600	57600	57600	57600	0
199	20250314	170000	941168750	57600	57600	57600	57600	0
200	20250314	165900	941168750	57600	57600	57600	57600	0
201	20250314	165800	941168750	57600	57600	57600	57600	0
202	20250314	165700	941168750	57600	57600	57600	57600	0
203	20250314	165600	941168750	57600	57600	57600	57600	0
204	20250314	165500	941168750	57600	57600	57600	57600	0
205	20250314	165400	941168750	57600	57600	57600	57600	0
206	20250314	165300	941168750	57600	57600	57600	57600	0
207	20250314	165200	941168750	57600	57600	57600	57600	0
208	20250314	165100	941168750	57600	57600	57600	57600	0
209	20250314	165000	941168750	57600	57600	57600	57600	0
210	20250314	164900	941168750	57600	57600	57600	57600	0
211	20250314	164800	941168750	57600	57600	57600	57600	0
212	20250314	164700	941168750	57600	57600	57600	57600	1003
213	20250314	164600	941168750	57600	57600	57600	57600	0
214	20250314	164500	941168750	57600	57600	57600	57600	0
215	20250314	164400	941168750	57600	57600	57600	57600	0
216	20250314	164300	941168750	57600	57600	57600	57600	0
217	20250314	164200	941168750	57600	57600	57600	57600	0
218	20250314	164100	941168750	57600	57600	57600	57600	0
219	20250314	164000	941168750	57600	57600	57600	57600	0
220	20250314	163900	941168750	57600	57600	57600	57600	0
221	20250314	163800	941168750	57600	57600	57600	57600	0
222	20250314	163700	941168750	57600	57600	57600	57600	0
223	20250314	163600	941168750	57600	57600	57600	57600	0
224	20250314	163500	941168750	57600	57600	57600	57600	0
225	20250314	163400	941168750	57600	57600	57600	57600	0
226	20250314	163300	941168750	57600	57600	57600	57600	0
227	20250314	163200	941168750	57600	57600	57600	57600	0
228	20250314	163100	941168750	57600	57600	57600	57600	0
229	20250314	163000	941168750	57600	57600	57600	57600	0
230	20250314	162900	941168750	57600	57600	57600	57600	0
231	20250314	162800	941168750	57600	57600	57600	57600	0
232	20250314	162700	941168750	57600	57600	57600	57600	0
233	20250314	162600	941168750	57600	57600	57600	57600	0
234	20250314	162500	941168750	57600	57600	57600	57600	0
235	20250314	162400	941168750	57600	57600	57600	57600	0
236	20250314	162300	941168750	57600	57600	57600	57600	0
237	20250314	162200	941168750	57600	57600	57600	57600	0
238	20250314	162100	941168750	57600	57600	57600	57600	0
239	20250314	162000	941168750	57600	57600	57600	57600	0
240	20250314	161900	941168750	57600	57600	57600	57600	0
241	20250314	161800	941168750	57600	57600	57600	57600	0
242	20250314	161700	941168750	57600	57600	57600	57600	1003
243	20250314	161600	941168750	57600	57600	57600	57600	0
244	20250314	161500	941168750	57600	57600	57600	57600	0
245	20250314	161400	941168750	57600	57600	57600	57600	0
246	20250314	161300	941168750	57600	57600	57600	57600	0
247	20250314	161200	941168750	57600	57600	57600	57600	0
248	20250314	161100	941168750	57600	57600	57600	57600	0
249	20250314	161000	941168750	57600	57600	57600	57600	0
250	20250314	160900	941168750	57600	57600	57600	57600	0
251	20250314	160800	941168750	57600	57600	57600	57600	0
252	20250314	160700	941168750	57600	57600	57600	57600	0
253	20250314	160600	941168750	57600	57600	57600	57600	0
254	20250314	160500	941168750	57600	57600	57600	57600	0
255	20250314	160400	941168750	57600	57600	57600	57600	0
256	20250314	160300	941168750	57600	57600	57600	57600	0
257	20250314	160200	941168750	57600	57600	57600	57600	0
258	20250314	160100	941168750	57600	57600	57600	57600	0
259	20250314	160000	941168750	57600	57600	57600	57600	0
260	20250314	155900	941168750	57600	57600	57600	57600	0
261	20250314	155800	941168750	57600	57600	57600	57600	0
262	20250314	155700	941168750	57600	57600	57600	57600	0
263	20250314	155600	941168750	57600	57600	57600	57600	0
264	20250314	155500	941168750	57600	57600	57600	57600	0
265	20250314	155400	941168750	57600	57600	57600	57600	0
266	20250314	155300	941168750	57600	57600	57600	57600	0
267	20250314	155200	941168750	57600	57600	57600	57600	0
268	20250314	155100	941168750	57600	57600	57600	57600	0
269	20250314	155000	941168750	57600	57600	57600	57600	0
270	20250314	154900	941168750	57600	57600	57600	57600	0
271	20250314	154800	941168750	57600	57600	57600	57600	0
272	20250314	154700	941168750	57600	57600	57600	57600	1003
273	20250314	154600	941168750	57600	57600	57600	57600	0
274	20250314	154500	941168750	57600	57600	57600	57600	0
275	20250314	154400	941168750	57600	57600	57600	57600	0
276	20250314	154300	941168750	57600	57600	57600	57600	0
277	20250314	154200	941168750	57600	57600	57600	57600	0
278	20250314	154100	941168750	57600	57600	57600	57600	0
279	20250314	154000	941168750	57600	57600	57600	57600	0
280	20250314	153900	941168750	57600	57600	57600	57600	0
281	20250314	153800	941168750	57600	57600	57600	57600	0
282	20250314	153700	941168750	57600	57600	57600	57600	0
283	20250314	153600	941168750	57600	57600	57600	57600	0
284	20250314	153500	941168750	57600	57600	57600	57600	0
285	20250314	153400	941168750	57600	57600	57600	57600	0
286	20250314	153300	941168750	57600	57600	57600	57600	0
287	20250314	153200	941168750	57600	57600	57600	57600	0
288	20250314	153100	941168750	57600	57600	57600	57600	0
289	20250314	153000	941168750	57600	57600	57600	57600	1003
290	20250314	152900	883395950	57800	57800	57800	57800	0
291	20250314	152800	883395950	57800	57800	57800	57800	0
292	20250314	152700	883395950	57800	57800	57800	57800	0
293	20250314	152600	883395950	57800	57800	57800	57800	0
294	20250314	152500	883395950	57800	57800	57800	57800	0
295	20250314	152400	883395950	57800	57800	57800	57800	0
296	20250314	152300	883395950	57800	57800	57800	57800	0
297	20250314	152200	883395950	57800	57800	57800	57800	0
298	20250314	152100	883395950	57800	57800	57800	57800	0
299	20250314	152000	883395950	57800	57800	57800	57800	0
300	20250314	151900	883395950	57800	57700	57800	57700	52
301	20250314	151800	880394550	57700	57800	57800	57700	28
302	20250314	151700	878777650	57800	57800	57900	57800	119
303	20250314	151600	871898750	57900	57900	57900	57800	209
304	20250314	151500	859812150	57900	57900	57900	57800	64
305	20250314	151400	856106850	57900	58000	58000	57800	71
306	20250314	151300	851992050	58000	58000	58000	57900	188
307	20250314	151200	841092050	58000	58000	58000	57900	184
308	20250314	151100	830420850	58000	58000	58000	57800	72
309	20250314	151000	826246050	58000	58000	58000	57800	80
310	20250314	150900	821608050	58000	57900	58000	57800	223
311	20250314	150800	808705650	57900	57800	58000	57800	159
312	20250314	150700	799505350	57800	57800	57800	57800	62
313	20250314	150600	795921750	57800	57800	57800	57700	203
314	20250314	150500	784203950	57700	57700	57700	57700	81
315	20250314	150400	779530250	57600	57600	57600	57600	24
316	20250314	150300	778147850	57600	57600	57600	57600	3
317	20250314	150200	777975050	57600	57600	57600	57600	10
318	20250314	150100	777399050	57600	57600	57600	57600	14
319	20250314	150000	776592650	57600	57500	57600	57500	5
320	20250314	145900	776304850	57500	57600	57600	57500	406
321	20250314	145800	752949150	57700	57600	57700	57600	110
322	20250314	145700	746610450	57600	57800	57800	57600	107
323	20250314	145600	740427250	57800	57700	57800	57600	227
324	20250314	145500	727342950	57700	57800	57800	57700	106
325	20250314	145400	721226650	57700	57700	57700	57700	0
326	20250314	145300	721226650	57700	57700	57700	57700	0
327	20250314	145200	721226650	57700	57800	57800	57700	5
328	20250314	145100	720937950	57800	57800	57800	57800	0
329	20250314	145000	720937950	57800	57700	57800	57700	33
330	20250314	144900	719030850	57800	57800	57800	57800	2
331	20250314	144800	718915250	57800	57800	57800	57800	3
332	20250314	144700	718741850	57700	57700	57700	57700	3
333	20250314	144600	718568750	57700	57700	57700	57700	0
334	20250314	144500	718568750	57700	57700	57700	57700	176
335	20250314	144400	708413550	57600	57700	57700	57600	18
336	20250314	144300	707375150	57700	57700	57700	57700	4
337	20250314	144200	707144350	57600	57600	57600	57600	3
338	20250314	144100	706971550	57600	57600	57600	57600	59
339	20250314	144000	703573150	57700	57700	57700	57700	1
340	20250314	143900	703515450	57600	57600	57600	57600	8
341	20250314	143800	703054650	57700	57700	57700	57700	11
342	20250314	143700	702419950	57700	57700	57700	57700	0
343	20250314	143600	702419950	57700	57600	57700	57600	8
344	20250314	143500	701958650	57600	57600	57600	57600	43
345	20250314	143400	699481850	57600	57600	57600	57600	0
346	20250314	143300	699481850	57600	57600	57600	57600	3
347	20250314	143200	699309050	57600	57600	57600	57600	0
348	20250314	143100	699309050	57600	57600	57600	57600	3
349	20250314	143000	699136250	57700	57700	57700	57700	1
350	20250314	142900	699078550	57600	57600	57600	57600	0
351	20250314	142800	699078550	57600	57600	57600	57600	3
352	20250314	142700	698905750	57600	57600	57600	57600	0
353	20250314	142600	698905750	57600	57600	57600	57600	0
354	20250314	142500	698905750	57600	57600	57600	57600	68
355	20250314	142400	694988950	57600	57600	57600	57600	16
356	20250314	142300	694067350	57600	57700	57700	57600	11
357	20250314	142200	693433250	57700	57700	57700	57700	1
358	20250314	142100	693375550	57600	57600	57600	57600	0
359	20250314	142000	693375550	57600	57700	57700	57600	6
360	20250314	141900	693029650	57700	57700	57700	57700	35
361	20250314	141800	691010150	57700	57700	57700	57700	138
362	20250314	141700	683047550	57700	57700	57700	57700	203
363	20250314	141600	671334450	57700	57700	57700	57700	6
364	20250314	141500	670988250	57700	57700	57700	57700	3
365	20250314	141400	670815150	57700	57700	57700	57700	78
366	20250314	141300	666314550	57700	57700	57700	57700	0
367	20250314	141200	666314550	57700	57700	57700	57700	3
368	20250314	141100	666141450	57800	57800	57800	57800	315
369	20250314	141000	647934450	57800	57900	57900	57800	10
370	20250314	140900	647356150	57800	57800	57800	57800	3
371	20250314	140800	647182750	57800	57800	57800	57800	6
372	20250314	140700	646835950	57800	57800	57800	57800	3
373	20250314	140600	646662550	57800	57800	57800	57800	1
374	20250314	140500	646604750	57800	57800	57800	57800	0
375	20250314	140400	646604750	57800	57800	57800	57800	3
376	20250314	140300	646431350	57800	57900	57900	57700	67
377	20250314	140200	642560050	57800	57800	57800	57800	0
378	20250314	140100	642560050	57800	57800	57800	57800	3
379	20250314	140000	642386650	57800	57800	57800	57800	16
380	20250314	135900	641461850	57900	57800	57900	57800	177
381	20250314	135800	631231150	57900	57900	57900	57900	0
382	20250314	135700	631231150	57900	57900	57900	57900	14
383	20250314	135600	630420550	57800	57800	57800	57800	4
384	20250314	135500	630189350	57800	57800	57800	57800	1
385	20250314	135400	630131550	57900	57900	57900	57900	15
386	20250314	135300	629263050	57800	57800	57800	57800	3
387	20250314	135200	629089650	57900	57900	57900	57900	1
388	20250314	135100	629031750	57800	57800	57800	57800	3
389	20250314	135000	628858350	57800	57800	57800	57800	0
390	20250314	134900	628858350	57800	57800	57800	57800	0
391	20250314	134800	628858350	57800	57900	57900	57800	10
392	20250314	134700	628280250	57900	57900	57900	57900	1
393	20250314	134600	628222350	57900	57900	57900	57900	1
394	20250314	134500	628164450	57800	57800	57800	57800	3
395	20250314	134400	627991050	57800	57800	57800	57800	26
396	20250314	134300	626488250	57800	57800	57800	57800	0
397	20250314	134200	626488250	57800	57800	57800	57800	3
398	20250314	134100	626314850	57900	57900	57900	57900	0
399	20250314	134000	626314850	57900	57900	57900	57800	5
400	20250314	133900	626025650	57800	57800	57800	57800	0
401	20250314	133800	626025650	57800	57900	57900	57800	35
402	20250314	133700	624002550	57800	57800	57800	57800	9
403	20250314	133600	623482350	57800	57800	57800	57800	0
404	20250314	133500	623482350	57800	57800	57800	57800	0
405	20250314	133400	623482350	57800	57900	57900	57800	4
406	20250314	133300	623251050	57800	57800	57800	57800	7
407	20250314	133200	622846450	57800	57800	57800	57800	8
408	20250314	133100	622384050	57800	57800	57800	57800	17
409	20250314	133000	621401450	57800	57800	57800	57800	0
410	20250314	132900	621401450	57800	57800	57800	57800	3
411	20250314	132800	621228050	57800	57800	57800	57800	5
412	20250314	132700	620939050	57900	57900	57900	57900	0
413	20250314	132600	620939050	57900	57900	57900	57900	3
414	20250314	132500	620765350	58000	58000	58000	58000	5
415	20250314	132400	620475350	57900	57800	58000	57800	8
416	20250314	132300	620012350	57900	57900	57900	57900	23
417	20250314	132200	618680650	57800	57800	57800	57800	0
418	20250314	132100	618680650	57800	58000	58000	57800	10
419	20250314	132000	618101450	58000	57900	58000	57900	3
420	20250314	131900	617927650	57900	57900	57900	57900	0
421	20250314	131800	617927650	57900	57900	57900	57900	4
422	20250314	131700	617696050	57900	57900	57900	57900	21
423	20250314	131600	616480150	57900	57900	57900	57900	18
424	20250314	131500	615437950	57900	57900	57900	57900	0
425	20250314	131400	615437950	57900	57900	57900	57900	0
426	20250314	131300	615437950	57900	57950	57950	57900	8
427	20250314	131200	614974600	57900	57900	57900	57900	4
428	20250314	131100	614743000	57900	57900	57900	57900	0
429	20250314	131000	614743000	57900	57900	57900	57900	3
430	20250314	130900	614569300	57900	57900	57900	57900	0
431	20250314	130800	614569300	57900	57900	57900	57900	3
432	20250314	130700	614395600	58000	57900	58000	57900	5
433	20250314	130600	614105900	57900	57900	57900	57900	7
434	20250314	130500	613700600	57900	57900	57900	57900	120
435	20250314	130400	606752600	57900	57900	57900	57800	41
436	20250314	130300	604378800	57900	57700	57900	57700	4
437	20250314	130200	604147800	57800	57900	57900	57800	41
438	20250314	130100	601775000	57800	57800	57800	57800	0
439	20250314	130000	601775000	57800	57800	57800	57800	1
440	20250314	125900	601717200	57900	57900	57900	57900	0
441	20250314	125800	601717200	57900	57900	57900	57900	0
442	20250314	125700	601717200	57900	57900	57900	57900	0
443	20250314	125600	601717200	57900	57900	57900	57900	0
444	20250314	125500	601717200	57900	57800	57900	57800	21
445	20250314	125400	600501800	57800	57800	57800	57800	10
446	20250314	125300	599923800	57800	57800	57800	57800	29
447	20250314	125200	598247600	57800	57800	57800	57800	60
448	20250314	125100	594779600	57800	57800	57800	57800	11
449	20250314	125000	594143800	57800	57800	57800	57800	2
450	20250314	124900	594028200	57800	57800	57800	57800	24
451	20250314	124800	592641000	57800	57800	57800	57800	7
452	20250314	124700	592236400	57900	57900	57900	57900	0
453	20250314	124600	592236400	57900	57900	57900	57900	0
454	20250314	124500	592236400	57900	57900	57900	57900	240
455	20250314	124400	578340400	58000	58000	58000	58000	0
456	20250314	124300	578340400	58000	58000	58000	58000	0
457	20250314	124200	578340400	58000	58000	58000	58000	26
458	20250314	124100	576832400	58000	58000	58000	58000	1
459	20250314	124000	576774400	58000	58000	58000	58000	0
460	20250314	123900	576774400	58000	58000	58000	58000	0
461	20250314	123800	576774400	58000	58000	58000	58000	0
462	20250314	123700	576774400	58000	58000	58000	58000	5
463	20250314	123600	576484400	58100	58100	58100	58100	0
464	20250314	123500	576484400	58100	58100	58100	58100	5
465	20250314	123400	576193900	58000	58000	58000	58000	1
466	20250314	123300	576135900	58000	58100	58100	58000	88
467	20250314	123200	571030000	58100	58100	58100	58100	2
468	20250314	123100	570913800	58000	58000	58000	58000	7
469	20250314	123000	570507800	58100	58100	58100	58100	0
470	20250314	122900	570507800	58100	58100	58100	58100	0
471	20250314	122800	570507800	58100	58100	58100	58000	61
472	20250314	122700	566963800	58100	58100	58100	58100	30
473	20250314	122600	565220800	58100	58100	58100	58100	0
474	20250314	122500	565220800	58100	58000	58100	58000	61
475	20250314	122400	561677800	58100	58100	58100	58100	2
476	20250314	122300	561561600	58100	58100	58100	58100	0
477	20250314	122200	561561600	58100	58100	58100	58100	1
478	20250314	122100	561503500	58100	58100	58100	58100	10
479	20250314	122000	560922500	58100	58100	58100	58100	6
480	20250314	121900	560573900	58100	58000	58100	58000	61
481	20250314	121800	557035650	58000	58000	58000	58000	8
482	20250314	121700	556571650	57900	57900	57900	57900	0
483	20250314	121600	556571650	57900	57900	57900	57900	0
484	20250314	121500	556571650	57900	57900	57900	57900	0
485	20250314	121400	556571650	57900	57900	57900	57900	10
486	20250314	121300	555992650	58000	58000	58000	58000	0
487	20250314	121200	555992650	58000	58000	58000	58000	20
488	20250314	121100	554832650	58000	58000	58000	58000	76
489	20250314	121000	550424650	58000	58000	58000	58000	3
490	20250314	120900	550250650	58000	58000	58000	58000	76
491	20250314	120800	545842650	58000	58000	58000	58000	0
492	20250314	120700	545842650	58000	58000	58000	58000	57
493	20250314	120600	542536650	58000	58000	58000	58000	107
494	20250314	120500	536330650	58000	58000	58000	58000	0
495	20250314	120400	536330650	58000	58100	58100	58000	5
496	20250314	120300	536040450	58000	58000	58000	58000	1
497	20250314	120200	535982450	58100	58100	58100	58100	65
498	20250314	120100	532205950	58000	58000	58000	58000	10
499	20250314	120000	531625950	58000	58000	58000	58000	50
500	20250314	115900	528725950	58000	58000	58000	58000	0
501	20250314	115800	528725950	58000	58000	58000	58000	50
502	20250314	115700	525825950	57900	57900	57900	57900	2
503	20250314	115600	525710150	57900	57900	57900	57900	0
504	20250314	115500	525710150	57900	58000	58000	57900	151
505	20250314	115400	516957150	58000	58000	58000	58000	5
506	20250314	115300	516667150	57900	57900	57900	57900	78
507	20250314	115200	512150950	57900	57900	57900	57900	242
508	20250314	115100	498139150	57900	57900	57900	57900	17
509	20250314	115000	497154850	57800	57800	57800	57800	0
510	20250314	114900	497154850	57800	57800	57800	57800	0
511	20250314	114800	497154850	57800	57800	57800	57800	0
512	20250314	114700	497154850	57800	57800	57800	57800	5
513	20250314	114600	496865850	57800	57900	57900	57800	11
514	20250314	114500	496229950	57800	57800	57800	57800	9
515	20250314	114400	495709750	57800	57800	57800	57800	38
516	20250314	114300	493513350	57800	57800	57800	57800	60
517	20250314	114200	490045350	57900	57900	57900	57900	5
518	20250314	114100	489755850	57800	57800	57800	57800	21
519	20250314	114000	488542050	57900	57900	57900	57900	2
520	20250314	113900	488426250	57800	57800	57800	57800	12
521	20250314	113800	487732650	57800	57800	57800	57800	0
522	20250314	113700	487732650	57800	57800	57800	57800	56
523	20250314	113600	484495850	57700	57700	57800	57700	481
524	20250314	113500	456728050	57700	57700	57700	57700	100
525	20250314	113400	450958050	57700	57700	57700	57700	0
526	20250314	113300	450958050	57700	57700	57700	57700	0
527	20250314	113200	450958050	57700	57700	57700	57700	0
528	20250314	113100	450958050	57700	57700	57700	57700	2
529	20250314	113000	450842650	57700	57700	57700	57700	169
530	20250314	112900	441091350	57600	57600	57600	57600	1
531	20250314	112800	441033750	57600	57600	57600	57600	3
532	20250314	112700	440860950	57600	57600	57600	57600	0
533	20250314	112600	440860950	57600	57600	57600	57600	0
534	20250314	112500	440860950	57600	57600	57600	57600	85
535	20250314	112400	435964950	57500	57600	57600	57500	9
536	20250314	112300	435447350	57600	57600	57600	57600	94
537	20250314	112200	430032950	57600	57600	57600	57600	22
538	20250314	112100	428765750	57600	57600	57600	57600	0
539	20250314	112000	428765750	57600	57600	57600	57600	20
540	20250314	111900	427613750	57500	57500	57500	57500	3
541	20250314	111800	427441250	57500	57500	57500	57500	0
542	20250314	111700	427441250	57500	57500	57500	57500	0
543	20250314	111600	427441250	57500	57500	57500	57500	11
544	20250314	111500	426808750	57600	57600	57600	57600	30
545	20250314	111400	425080750	57600	57600	57600	57600	0
546	20250314	111300	425080750	57600	57600	57600	57600	4
547	20250314	111200	424850350	57700	57600	57700	57600	15
548	20250314	111100	423986250	57600	57650	57650	57600	11
549	20250314	111000	423352550	57600	57600	57600	57600	0
550	20250314	110900	423352550	57600	57600	57600	57600	0
551	20250314	110800	423352550	57600	57600	57600	57600	0
552	20250314	110700	423352550	57600	57600	57600	57600	10
553	20250314	110600	422776550	57600	57600	57600	57600	0
554	20250314	110500	422776550	57600	57600	57600	57600	11
555	20250314	110400	422142950	57600	57600	57600	57600	183
556	20250314	110300	411602150	57600	57600	57600	57600	1
557	20250314	110200	411544550	57600	57600	57600	57600	5
558	20250314	110100	411256550	57500	57500	57500	57500	59
559	20250314	110000	407864050	57600	57600	57600	57600	2
560	20250314	105900	407748850	57600	57550	57600	57550	20
561	20250314	105800	406597600	57550	57550	57550	57550	5
562	20250314	105700	406309850	57600	57600	57600	57600	0
563	20250314	105600	406309850	57600	57600	57600	57600	43
564	20250314	105500	403833050	57600	57500	57600	57500	4
565	20250314	105400	403602750	57500	57500	57500	57500	4
566	20250314	105300	403372750	57500	57500	57500	57500	0
567	20250314	105200	403372750	57500	57500	57500	57500	1
568	20250314	105100	403315250	57500	57500	57500	57500	47
569	20250314	105000	400612750	57500	57500	57500	57500	1
570	20250314	104900	400555250	57500	57500	57500	57500	0
571	20250314	104800	400555250	57500	57500	57500	57500	3
572	20250314	104700	400382750	57500	57600	57600	57500	14
573	20250314	104600	399577550	57500	57500	57500	57500	0
574	20250314	104500	399577550	57500	57500	57500	57500	229
575	20250314	104400	386410050	57400	57400	57400	57400	13
576	20250314	104300	385663850	57400	57400	57400	57400	6
577	20250314	104200	385319450	57500	57500	57500	57500	0
578	20250314	104100	385319450	57500	57500	57500	57500	9
579	20250314	104000	384801950	57500	57500	57500	57500	0
580	20250314	103900	384801950	57500	57500	57500	57500	0
581	20250314	103800	384801950	57500	57500	57500	57500	115
582	20250314	103700	378189450	57500	57500	57500	57500	0
583	20250314	103600	378189450	57500	57500	57500	57500	20
584	20250314	103500	377039450	57500	57500	57500	57500	25
585	20250314	103400	375601950	57500	57500	57500	57500	110
586	20250314	103300	369276950	57550	57500	57550	57500	25
587	20250314	103200	367839100	57500	57500	57500	57500	0
588	20250314	103100	367839100	57500	57500	57500	57500	0
589	20250314	103000	367839100	57500	57500	57500	57500	50
590	20250314	102900	364964100	57550	57550	57550	57550	0
591	20250314	102800	364964100	57550	57550	57550	57550	0
592	20250314	102700	364964100	57550	57550	57550	57550	5
593	20250314	102600	364676350	57550	57550	57550	57550	1
594	20250314	102500	364618800	57550	57550	57550	57550	1
595	20250314	102400	364561250	57600	57600	57600	57600	10
596	20250314	102300	363985250	57500	57600	57600	57500	10
597	20250314	102200	363409650	57600	57600	57600	57600	57
598	20250314	102100	360126450	57600	57600	57600	57600	60
599	20250314	102000	356670450	57500	57500	57500	57500	0
600	20250314	101900	356670450	57500	57600	57600	57500	14
601	20250314	101800	355864950	57600	57700	57700	57600	73
602	20250314	101700	351660050	57700	57700	57700	57700	2
603	20250314	101600	351544650	57700	57700	57700	57700	114
604	20250314	101500	344966850	57700	57700	57700	57700	10
605	20250314	101400	344389850	57900	57900	57900	57900	42
606	20250314	101300	341958050	57900	57900	57900	57900	2
607	20250314	101200	341842250	57800	57700	57800	57700	22
608	20250314	101100	340572350	57700	57700	57700	57700	1
609	20250314	101000	340514650	57700	57700	57700	57700	33
610	20250314	100900	338610550	57800	57900	57900	57800	130
611	20250314	100800	331096050	57900	57900	57900	57900	2
612	20250314	100700	330980250	57900	57900	57900	57900	3
613	20250314	100600	330806550	57800	57800	57800	57800	83
614	20250314	100500	326009150	57800	57800	57800	57800	0
615	20250314	100400	326009150	57800	57900	57900	57800	80
616	20250314	100300	321380150	57800	57900	57900	57800	254
617	20250314	100200	306698850	57900	57900	57900	57900	0
618	20250314	100100	306698850	57900	57900	57900	57900	2
619	20250314	100000	306583050	57900	57800	57900	57800	16
620	20250314	095900	305658150	57900	57900	57900	57900	0
621	20250314	095800	305658150	57900	57900	57900	57900	9
622	20250314	095700	305137050	57900	57900	57900	57900	308
623	20250314	095600	287303850	57900	57900	57900	57900	2
624	20250314	095500	287188050	57900	57900	57900	57900	230
625	20250314	095400	273871050	57900	57900	57900	57900	0
626	20250314	095300	273871050	57900	57900	57900	57900	7
627	20250314	095200	273465750	57900	57900	57900	57900	10
628	20250314	095100	272886750	57900	57900	57900	57900	4
629	20250314	095000	272655150	57900	57900	57900	57900	6
630	20250314	094900	272307750	57800	57800	57800	57800	0
631	20250314	094800	272307750	57800	57900	57900	57800	134
632	20250314	094700	264560150	57900	57900	57900	57900	9
633	20250314	094600	264039050	57900	57900	57900	57900	0
634	20250314	094500	264039050	57900	57900	57900	57900	12
635	20250314	094400	263344250	57900	57900	57900	57900	1
636	20250314	094300	263286350	57900	58000	58000	57900	2
637	20250314	094200	263170450	57900	57900	58000	57900	10
638	20250314	094100	262591150	58000	58000	58000	58000	8
639	20250314	094000	262127150	57900	58000	58000	57900	117
640	20250314	093900	255342050	57800	57900	57900	57800	60
641	20250314	093800	251868350	58000	58000	58000	57900	108
642	20250314	093700	245606350	58000	58000	58000	58000	83
643	20250314	093600	240792350	58100	58100	58100	58000	66
644	20250314	093500	236962750	58100	58000	58100	58000	8
645	20250314	093400	236498450	58000	58000	58000	58000	10
646	20250314	093300	235918450	58100	58100	58100	58100	82
647	20250314	093200	231154250	58100	58100	58100	58000	188
648	20250314	093100	220248650	58100	58100	58100	58100	8
649	20250314	093000	219783850	58100	58100	58200	58100	8
650	20250314	092900	219318950	58000	58100	58100	58000	81
651	20250314	092800	214615550	58100	58200	58200	58100	74
652	20250314	092700	210313900	58200	58100	58200	58000	212
653	20250314	092600	197988100	58100	58000	58100	58000	523
654	20250314	092500	167607200	58000	57900	58000	57900	659
655	20250314	092400	129408600	57900	57900	57900	57900	150
656	20250314	092300	120723600	57900	57900	57900	57900	192
657	20250314	092200	109606800	57800	57800	57900	57800	422
658	20250314	092100	85183100	57800	57800	57800	57800	5
659	20250314	092000	84894100	57800	57900	57900	57800	104
660	20250314	091900	78882400	57800	57800	57800	57800	51
661	20250314	091800	75934600	57800	57800	57800	57800	10
662	20250314	091700	75356600	57800	57700	57800	57700	14
663	20250314	091600	74548600	57700	57800	57800	57700	12
664	20250314	091500	73855200	57800	57800	57800	57800	3
665	20250314	091400	73681800	57800	57800	57800	57800	198
666	20250314	091300	62237400	57700	57600	57700	57600	312
667	20250314	091200	44241600	57600	57600	57600	57600	43
668	20250314	091100	41764800	57600	57600	57600	57600	0
669	20250314	091000	41764800	57600	57700	57700	57600	144
670	20250314	090900	33470300	57700	57600	57700	57600	107
671	20250314	090800	27296500	57600	57600	57600	57600	3
672	20250314	090700	27123700	57600	57500	57600	57500	57
673	20250314	090600	23845900	57500	57700	57700	57500	4
674	20250314	090500	23615700	57500	57600	57600	57400	25
675	20250314	090400	22179600	57700	57800	57800	57700	130
676	20250314	090300	14667300	57800	57600	57800	57600	140
677	20250314	090200	6589000	57600	57500	57600	57500	61
678	20250314	090100	3080600	57100	57100	57100	57100	0
679	20250314	090000	3080600	57100	57000	57100	57000	54