KissMeData/014620/min/candle-20250314.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250314	190100	7059295975	27050	27050	27050	27050	4454
3	20250314	190000	7059295975	27050	27050	27050	27050	0
4	20250314	185900	7059295975	27050	27050	27050	27050	0
5	20250314	185800	7059295975	27050	27050	27050	27050	0
6	20250314	185700	7059295975	27050	27050	27050	27050	0
7	20250314	185600	7059295975	27050	27050	27050	27050	0
8	20250314	185500	7059295975	27050	27050	27050	27050	0
9	20250314	185400	7059295975	27050	27050	27050	27050	0
10	20250314	185300	7059295975	27050	27050	27050	27050	0
11	20250314	185200	7059295975	27050	27050	27050	27050	0
12	20250314	185100	7059295975	27050	27050	27050	27050	0
13	20250314	185000	7059295975	27050	27050	27050	27050	0
14	20250314	184900	7059295975	27050	27050	27050	27050	0
15	20250314	184800	7059295975	27050	27050	27050	27050	0
16	20250314	184700	7059295975	27050	27050	27050	27050	0
17	20250314	184600	7059295975	27050	27050	27050	27050	0
18	20250314	184500	7059295975	27050	27050	27050	27050	0
19	20250314	184400	7059295975	27050	27050	27050	27050	0
20	20250314	184300	7059295975	27050	27050	27050	27050	0
21	20250314	184200	7059295975	27050	27050	27050	27050	0
22	20250314	184100	7059295975	27050	27050	27050	27050	0
23	20250314	184000	7059295975	27050	27050	27050	27050	0
24	20250314	183900	7059295975	27050	27050	27050	27050	0
25	20250314	183800	7059295975	27050	27050	27050	27050	0
26	20250314	183700	7059295975	27050	27050	27050	27050	0
27	20250314	183600	7059295975	27050	27050	27050	27050	0
28	20250314	183500	7059295975	27050	27050	27050	27050	0
29	20250314	183400	7059295975	27050	27050	27050	27050	0
30	20250314	183300	7059295975	27050	27050	27050	27050	0
31	20250314	183200	7059295975	27050	27050	27050	27050	0
32	20250314	183100	7059295975	27050	27050	27050	27050	4454
33	20250314	183000	7059295975	27050	27050	27050	27050	0
34	20250314	182900	7059295975	27050	27050	27050	27050	0
35	20250314	182800	7059295975	27050	27050	27050	27050	0
36	20250314	182700	7059295975	27050	27050	27050	27050	0
37	20250314	182600	7059295975	27050	27050	27050	27050	0
38	20250314	182500	7059295975	27050	27050	27050	27050	0
39	20250314	182400	7059295975	27050	27050	27050	27050	0
40	20250314	182300	7059295975	27050	27050	27050	27050	0
41	20250314	182200	7059295975	27050	27050	27050	27050	0
42	20250314	182100	7059295975	27050	27050	27050	27050	0
43	20250314	182000	7059295975	27050	27050	27050	27050	0
44	20250314	181900	7059295975	27050	27050	27050	27050	0
45	20250314	181800	7059295975	27050	27050	27050	27050	0
46	20250314	181700	7059295975	27050	27050	27050	27050	0
47	20250314	181600	7059295975	27050	27050	27050	27050	0
48	20250314	181500	7059295975	27050	27050	27050	27050	0
49	20250314	181400	7059295975	27050	27050	27050	27050	0
50	20250314	181300	7059295975	27050	27050	27050	27050	0
51	20250314	181200	7059295975	27050	27050	27050	27050	0
52	20250314	181100	7059295975	27050	27050	27050	27050	0
53	20250314	181000	7059295975	27050	27050	27050	27050	0
54	20250314	180900	7059295975	27050	27050	27050	27050	0
55	20250314	180800	7059295975	27050	27050	27050	27050	0
56	20250314	180700	7059295975	27050	27050	27050	27050	0
57	20250314	180600	7059295975	27050	27050	27050	27050	0
58	20250314	180500	7059295975	27050	27050	27050	27050	0
59	20250314	180400	7059295975	27050	27050	27050	27050	0
60	20250314	180300	7059295975	27050	27050	27050	27050	0
61	20250314	180200	7059295975	27050	27050	27050	27050	0
62	20250314	180100	7059295975	27050	27050	27050	27050	4454
63	20250314	180000	7059295975	27050	27050	27050	27050	0
64	20250314	175900	7059295975	27050	27050	27050	27050	0
65	20250314	175800	7059295975	27050	27050	27050	27050	0
66	20250314	175700	7059295975	27050	27050	27050	27050	0
67	20250314	175600	7059295975	27050	27050	27050	27050	0
68	20250314	175500	7059295975	27050	27050	27050	27050	0
69	20250314	175400	7059295975	27050	27050	27050	27050	0
70	20250314	175300	7059295975	27050	27050	27050	27050	0
71	20250314	175200	7059295975	27050	27050	27050	27050	0
72	20250314	175100	7059295975	27050	27050	27050	27050	0
73	20250314	175000	7059295975	27050	27050	27050	27050	0
74	20250314	174900	7059295975	27050	27050	27050	27050	0
75	20250314	174800	7059295975	27050	27050	27050	27050	0
76	20250314	174700	7059295975	27050	27050	27050	27050	0
77	20250314	174600	7059295975	27050	27050	27050	27050	0
78	20250314	174500	7059295975	27050	27050	27050	27050	0
79	20250314	174400	7059295975	27050	27050	27050	27050	0
80	20250314	174300	7059295975	27050	27050	27050	27050	0
81	20250314	174200	7059295975	27050	27050	27050	27050	0
82	20250314	174100	7059295975	27050	27050	27050	27050	0
83	20250314	174000	7059295975	27050	27050	27050	27050	0
84	20250314	173900	7059295975	27050	27050	27050	27050	0
85	20250314	173800	7059295975	27050	27050	27050	27050	0
86	20250314	173700	7059295975	27050	27050	27050	27050	0
87	20250314	173600	7059295975	27050	27050	27050	27050	0
88	20250314	173500	7059295975	27050	27050	27050	27050	0
89	20250314	173400	7059295975	27050	27050	27050	27050	0
90	20250314	173300	7059295975	27050	27050	27050	27050	0
91	20250314	173200	7059295975	27050	27050	27050	27050	0
92	20250314	173100	7059295975	27050	27050	27050	27050	4454
93	20250314	173000	7059295975	27050	27050	27050	27050	0
94	20250314	172900	7059295975	27050	27050	27050	27050	0
95	20250314	172800	7059295975	27050	27050	27050	27050	0
96	20250314	172700	7059295975	27050	27050	27050	27050	0
97	20250314	172600	7059295975	27050	27050	27050	27050	0
98	20250314	172500	7059295975	27050	27050	27050	27050	0
99	20250314	172400	7059295975	27050	27050	27050	27050	0
100	20250314	172300	7059295975	27050	27050	27050	27050	0
101	20250314	172200	7059295975	27050	27050	27050	27050	0
102	20250314	172100	7059295975	27050	27050	27050	27050	0
103	20250314	172000	7059295975	27050	27050	27050	27050	0
104	20250314	171900	7059295975	27050	27050	27050	27050	0
105	20250314	171800	7059295975	27050	27050	27050	27050	0
106	20250314	171700	7059295975	27050	27050	27050	27050	0
107	20250314	171600	7059295975	27050	27050	27050	27050	0
108	20250314	171500	7059295975	27050	27050	27050	27050	0
109	20250314	171400	7059295975	27050	27050	27050	27050	0
110	20250314	171300	7059295975	27050	27050	27050	27050	0
111	20250314	171200	7059295975	27050	27050	27050	27050	0
112	20250314	171100	7059295975	27050	27050	27050	27050	0
113	20250314	171000	7059295975	27050	27050	27050	27050	0
114	20250314	170900	7059295975	27050	27050	27050	27050	0
115	20250314	170800	7059295975	27050	27050	27050	27050	0
116	20250314	170700	7059295975	27050	27050	27050	27050	0
117	20250314	170600	7059295975	27050	27050	27050	27050	0
118	20250314	170500	7059295975	27050	27050	27050	27050	0
119	20250314	170400	7059295975	27050	27050	27050	27050	0
120	20250314	170300	7059295975	27050	27050	27050	27050	0
121	20250314	170200	7059295975	27050	27050	27050	27050	0
122	20250314	170100	7059295975	27050	27050	27050	27050	4454
123	20250314	170000	7059295975	27050	27050	27050	27050	0
124	20250314	165900	7059295975	27050	27050	27050	27050	0
125	20250314	165800	7059295975	27050	27050	27050	27050	0
126	20250314	165700	7059295975	27050	27050	27050	27050	0
127	20250314	165600	7059295975	27050	27050	27050	27050	0
128	20250314	165500	7059295975	27050	27050	27050	27050	0
129	20250314	165400	7059295975	27050	27050	27050	27050	0
130	20250314	165300	7059295975	27050	27050	27050	27050	0
131	20250314	165200	7059295975	27050	27050	27050	27050	0
132	20250314	165100	7059295975	27050	27050	27050	27050	0
133	20250314	165000	7059295975	27050	27050	27050	27050	0
134	20250314	164900	7059295975	27050	27050	27050	27050	0
135	20250314	164800	7059295975	27050	27050	27050	27050	0
136	20250314	164700	7059295975	27050	27050	27050	27050	0
137	20250314	164600	7059295975	27050	27050	27050	27050	0
138	20250314	164500	7059295975	27050	27050	27050	27050	0
139	20250314	164400	7059295975	27050	27050	27050	27050	0
140	20250314	164300	7059295975	27050	27050	27050	27050	0
141	20250314	164200	7059295975	27050	27050	27050	27050	0
142	20250314	164100	7059295975	27050	27050	27050	27050	0
143	20250314	164000	7059295975	27050	27050	27050	27050	0
144	20250314	163900	7059295975	27050	27050	27050	27050	0
145	20250314	163800	7059295975	27050	27050	27050	27050	0
146	20250314	163700	7059295975	27050	27050	27050	27050	0
147	20250314	163600	7059295975	27050	27050	27050	27050	0
148	20250314	163500	7059295975	27050	27050	27050	27050	0
149	20250314	163400	7059295975	27050	27050	27050	27050	0
150	20250314	163300	7059295975	27050	27050	27050	27050	0
151	20250314	163200	7059295975	27050	27050	27050	27050	0
152	20250314	163100	7059295975	27050	27050	27050	27050	4454
153	20250314	163000	7059295975	27050	27050	27050	27050	0
154	20250314	162900	7059295975	27050	27050	27050	27050	0
155	20250314	162800	7059295975	27050	27050	27050	27050	0
156	20250314	162700	7059295975	27050	27050	27050	27050	0
157	20250314	162600	7059295975	27050	27050	27050	27050	0
158	20250314	162500	7059295975	27050	27050	27050	27050	0
159	20250314	162400	7059295975	27050	27050	27050	27050	0
160	20250314	162300	7059295975	27050	27050	27050	27050	0
161	20250314	162200	7059295975	27050	27050	27050	27050	0
162	20250314	162100	7059295975	27050	27050	27050	27050	0
163	20250314	162000	7059295975	27050	27050	27050	27050	0
164	20250314	161900	7059295975	27050	27050	27050	27050	0
165	20250314	161800	7059295975	27050	27050	27050	27050	0
166	20250314	161700	7059295975	27050	27050	27050	27050	0
167	20250314	161600	7059295975	27050	27050	27050	27050	0
168	20250314	161500	7059295975	27050	27050	27050	27050	0
169	20250314	161400	7059295975	27050	27050	27050	27050	0
170	20250314	161300	7059295975	27050	27050	27050	27050	0
171	20250314	161200	7059295975	27050	27050	27050	27050	0
172	20250314	161100	7059295975	27050	27050	27050	27050	0
173	20250314	161000	7059295975	27050	27050	27050	27050	0
174	20250314	160900	7059295975	27050	27050	27050	27050	0
175	20250314	160800	7059295975	27050	27050	27050	27050	0
176	20250314	160700	7059295975	27050	27050	27050	27050	0
177	20250314	160600	7059295975	27050	27050	27050	27050	0
178	20250314	160500	7059295975	27050	27050	27050	27050	0
179	20250314	160400	7059295975	27050	27050	27050	27050	0
180	20250314	160300	7059295975	27050	27050	27050	27050	0
181	20250314	160200	7059295975	27050	27050	27050	27050	0
182	20250314	160100	7059295975	27050	27050	27050	27050	4454
183	20250314	160000	7059295975	27050	27050	27050	27050	0
184	20250314	155900	7059295975	27050	27050	27050	27050	0
185	20250314	155800	7059295975	27050	27050	27050	27050	0
186	20250314	155700	7059295975	27050	27050	27050	27050	0
187	20250314	155600	7059295975	27050	27050	27050	27050	0
188	20250314	155500	7059295975	27050	27050	27050	27050	0
189	20250314	155400	7059295975	27050	27050	27050	27050	0
190	20250314	155300	7059295975	27050	27050	27050	27050	0
191	20250314	155200	7059295975	27050	27050	27050	27050	0
192	20250314	155100	7059295975	27050	27050	27050	27050	0
193	20250314	155000	7059295975	27050	27050	27050	27050	0
194	20250314	154900	7059295975	27050	27050	27050	27050	0
195	20250314	154800	7059295975	27050	27050	27050	27050	0
196	20250314	154700	7059295975	27050	27050	27050	27050	0
197	20250314	154600	7059295975	27050	27050	27050	27050	0
198	20250314	154500	7059295975	27050	27050	27050	27050	0
199	20250314	154400	7059295975	27050	27050	27050	27050	0
200	20250314	154300	7059295975	27050	27050	27050	27050	0
201	20250314	154200	7059295975	27050	27050	27050	27050	0
202	20250314	154100	7059295975	27050	27050	27050	27050	0
203	20250314	154000	7059295975	27050	27050	27050	27050	0
204	20250314	153900	7059295975	27050	27050	27050	27050	0
205	20250314	153800	7059295975	27050	27050	27050	27050	0
206	20250314	153700	7059295975	27050	27050	27050	27050	0
207	20250314	153600	7059295975	27050	27050	27050	27050	0
208	20250314	153500	7059295975	27050	27050	27050	27050	0
209	20250314	153400	7059295975	27050	27050	27050	27050	0
210	20250314	153300	7059295975	27050	27050	27050	27050	0
211	20250314	153200	7059295975	27050	27050	27050	27050	0
212	20250314	153100	7059295975	27050	27050	27050	27050	4454
213	20250314	153000	7059295975	27050	27050	27050	27050	4454
214	20250314	152900	6938815275	27150	27150	27150	27150	0
215	20250314	152800	6938815275	27150	27150	27150	27150	0
216	20250314	152700	6938815275	27150	27150	27150	27150	0
217	20250314	152600	6938815275	27150	27150	27150	27150	0
218	20250314	152500	6938815275	27150	27150	27150	27150	0
219	20250314	152400	6938815275	27150	27150	27150	27150	0
220	20250314	152300	6938815275	27150	27150	27150	27150	0
221	20250314	152200	6938815275	27150	27150	27150	27150	0
222	20250314	152100	6938815275	27150	27150	27150	27150	0
223	20250314	152000	6938815275	27150	27150	27150	27150	0
224	20250314	151900	6938815275	27150	27100	27150	27050	373
225	20250314	151800	6928701225	27100	27100	27150	27100	1663
226	20250314	151700	6883610175	27150	27125	27150	27100	293
227	20250314	151600	6875662425	27100	27150	27150	27100	1424
228	20250314	151500	6837033475	27100	27150	27150	27050	90
229	20250314	151400	6834594475	27050	27100	27150	27050	237
230	20250314	151300	6828178275	27100	27100	27100	27050	297
231	20250314	151200	6820130175	27050	27100	27125	27050	729
232	20250314	151100	6800377000	27100	27100	27150	27100	374
233	20250314	151000	6790239000	27200	27150	27200	27100	151
234	20250314	150900	6786142100	27200	27150	27200	27100	1721
235	20250314	150800	6739405800	27100	27050	27100	27050	745
236	20250314	150700	6719217400	27100	27050	27100	27050	1204
237	20250314	150600	6686597800	27050	27100	27100	27050	27
238	20250314	150500	6685867250	27050	27100	27100	27050	941
239	20250314	150400	6660412875	27050	27050	27100	27050	473
240	20250314	150300	6647616225	27100	27050	27100	27050	1822
241	20250314	150200	6598265775	27050	27050	27050	27000	129
242	20250314	150100	6594778800	27050	27100	27100	27000	37
243	20250314	150000	6593779000	27050	27000	27050	27000	1010
244	20250314	145900	6566462950	27000	26950	27050	26950	479
245	20250314	145800	6553526200	26950	27000	27000	26950	2024
246	20250314	145700	6498886600	27000	27050	27050	27000	254
247	20250314	145600	6492020250	27050	27000	27050	27000	190
248	20250314	145500	6486889850	27000	27000	27050	27000	82
249	20250314	145400	6484675800	27050	27000	27050	27000	172
250	20250314	145300	6480025750	27050	27050	27050	27000	1303
251	20250314	145200	6444781500	27000	27050	27050	27000	556
252	20250314	145100	6429749900	27050	27050	27100	27050	160
253	20250314	145000	6425421650	27050	27075	27100	27050	90
254	20250314	144900	6422984450	27100	27050	27100	27025	1439
255	20250314	144800	6384023000	27050	27050	27050	27000	743
256	20250314	144700	6363930600	27000	27000	27050	27000	297
257	20250314	144600	6355906550	27050	27050	27100	27050	2449
258	20250314	144500	6289660100	27050	27050	27100	27050	80
259	20250314	144400	6287495850	27050	27100	27100	27050	81
260	20250314	144300	6285304750	27100	27050	27100	27050	187
261	20250314	144200	6280246100	27100	27100	27100	27050	347
262	20250314	144100	6270855950	27050	27100	27100	27050	750
263	20250314	144000	6250532950	27100	27100	27150	27100	122
264	20250314	143900	6247226050	27100	27125	27150	27100	229
265	20250314	143800	6241015025	27100	27100	27125	27100	248
266	20250314	143700	6234294175	27100	27125	27125	27100	73
267	20250314	143600	6232315375	27150	27100	27150	27100	167
268	20250314	143500	6227784175	27100	27100	27150	27100	387
269	20250314	143400	6217296375	27100	27150	27150	27100	84
270	20250314	143300	6215018375	27100	27050	27100	27050	837
271	20250314	143200	6192359175	27050	27050	27100	27050	113
272	20250314	143100	6189301475	27050	27050	27100	27050	905
273	20250314	143000	6164779225	27050	27100	27100	27050	334
274	20250314	142900	6155729025	27100	27100	27150	27100	147
275	20250314	142800	6151745275	27150	27100	27150	27100	1902
276	20250314	142700	6100200475	27100	27100	27150	27100	288
277	20250314	142600	6092388825	27100	27100	27150	27100	142
278	20250314	142500	6088537875	27125	27100	27125	27100	90
279	20250314	142400	6086098625	27100	27150	27150	27100	631
280	20250314	142300	6068998225	27100	27100	27150	27100	378
281	20250314	142200	6058753875	27100	27150	27150	27100	630
282	20250314	142100	6041650075	27150	27175	27200	27150	498
283	20250314	142000	6028116850	27175	27150	27175	27150	55
284	20250314	141900	6026623500	27175	27150	27175	27150	56
285	20250314	141800	6025102975	27150	27150	27150	27150	80
286	20250314	141700	6022930975	27150	27200	27200	27150	66
287	20250314	141600	6021138375	27200	27150	27200	27150	969
288	20250314	141500	5994784825	27150	27150	27200	27150	154
289	20250314	141400	5990600525	27150	27150	27200	27150	476
290	20250314	141300	5977676575	27200	27150	27200	27150	104
291	20250314	141200	5974852625	27150	27150	27150	27150	53
292	20250314	141100	5973413675	27150	27200	27200	27150	99
293	20250314	141000	5970725425	27150	27150	27150	27150	345
294	20250314	140900	5961358675	27200	27150	27200	27150	131
295	20250314	140800	5957801825	27150	27200	27200	27150	102
296	20250314	140700	5955031625	27200	27150	27200	27150	94
297	20250314	140600	5952478775	27150	27150	27200	27150	272
298	20250314	140500	5945093925	27150	27150	27200	27150	87
299	20250314	140400	5942731125	27200	27200	27250	27200	499
300	20250314	140300	5929158075	27200	27200	27250	27200	544
301	20250314	140200	5914361225	27200	27200	27250	27200	115
302	20250314	140100	5911233025	27250	27250	27250	27200	143
303	20250314	140000	5907340625	27200	27200	27200	27150	536
304	20250314	135900	5892761725	27200	27200	27250	27200	763
305	20250314	135800	5872007825	27250	27250	27250	27200	400
306	20250314	135700	5861114875	27200	27200	27250	27200	642
307	20250314	135600	5843650275	27250	27200	27250	27200	131
308	20250314	135500	5840082475	27250	27250	27250	27250	46
309	20250314	135400	5838828975	27200	27250	27250	27200	91
310	20250314	135300	5836351375	27250	27250	27250	27200	119
311	20250314	135200	5833112375	27200	27250	27250	27200	149
312	20250314	135100	5829053225	27200	27200	27250	27200	2141
313	20250314	135000	5770813975	27150	27150	27200	27150	195
314	20250314	134900	5765513825	27150	27150	27200	27150	455
315	20250314	134800	5753160525	27200	27200	27200	27150	412
316	20250314	134700	5741970875	27200	27150	27200	27150	59
317	20250314	134600	5740368975	27200	27200	27200	27150	1120
318	20250314	134500	5709916125	27150	27150	27200	27150	71
319	20250314	134400	5707988275	27150	27200	27200	27150	158
320	20250314	134300	5703694375	27150	27175	27175	27150	56
321	20250314	134200	5702173900	27200	27150	27200	27150	122
322	20250314	134100	5698858150	27200	27150	27200	27150	79
323	20250314	134000	5696711600	27200	27200	27200	27150	141
324	20250314	133900	5692879100	27200	27150	27200	27150	152
325	20250314	133800	5688747400	27200	27150	27200	27150	47
326	20250314	133700	5687470950	27200	27150	27200	27150	157
327	20250314	133600	5683206800	27100	27200	27200	27100	696
328	20250314	133500	5664312100	27200	27200	27200	27150	74
329	20250314	133400	5662300500	27200	27200	27200	27150	104
330	20250314	133300	5659475250	27150	27150	27200	27150	1157
331	20250314	133200	5628061950	27150	27150	27150	27100	1239
332	20250314	133100	5594425100	27100	27150	27150	27100	122
333	20250314	133000	5591114700	27150	27100	27150	27100	143
334	20250314	132900	5587237550	27150	27100	27150	27100	100
335	20250314	132800	5584523700	27150	27150	27150	27150	82
336	20250314	132700	5582297400	27100	27150	27150	27100	208
337	20250314	132600	5576655800	27100	27100	27150	27100	423
338	20250314	132500	5565192100	27100	27150	27150	27100	186
339	20250314	132400	5560148400	27100	27150	27150	27100	166
340	20250314	132300	5555649500	27100	27150	27150	27100	244
341	20250314	132200	5549026400	27150	27150	27150	27100	20
342	20250314	132100	5548483500	27150	27150	27200	27100	1344
343	20250314	132000	5511993150	27150	27200	27200	27150	94
344	20250314	131900	5509437550	27200	27200	27200	27175	25
345	20250314	131800	5508757950	27200	27150	27200	27150	177
346	20250314	131700	5503945950	27200	27150	27200	27150	92
347	20250314	131600	5501444250	27200	27200	27200	27150	172
348	20250314	131500	5496767350	27200	27200	27200	27200	12
349	20250314	131400	5496440950	27200	27250	27250	27200	1140
350	20250314	131300	5465429050	27250	27300	27300	27250	387
351	20250314	131200	5454882850	27250	27300	27300	27250	150
352	20250314	131100	5450789850	27250	27300	27300	27250	35
353	20250314	131000	5449835750	27300	27250	27300	27250	89
354	20250314	130900	5447408500	27300	27250	27300	27250	106
355	20250314	130800	5444518500	27250	27300	27300	27250	205
356	20250314	130700	5438928625	27250	27250	27300	27250	63
357	20250314	130600	5437210275	27250	27250	27300	27250	111
358	20250314	130500	5434183775	27250	27300	27300	27250	71
359	20250314	130400	5432247025	27300	27300	27300	27250	127
360	20250314	130300	5428780625	27250	27250	27300	27250	88
361	20250314	130200	5426381075	27250	27300	27300	27250	114
362	20250314	130100	5423272575	27250	27250	27250	27250	134
363	20250314	130000	5419621075	27300	27300	27300	27250	134
364	20250314	125900	5415963675	27300	27300	27300	27300	102
365	20250314	125800	5413179075	27300	27250	27300	27250	82
366	20250314	125700	5410942725	27300	27250	27300	27250	81
367	20250314	125600	5408733425	27300	27300	27300	27250	69
368	20250314	125500	5406850875	27300	27300	27300	27250	56
369	20250314	125400	5405323275	27300	27300	27300	27250	28
370	20250314	125300	5404560175	27300	27250	27300	27250	416
371	20250314	125200	5393219825	27250	27300	27300	27250	20
372	20250314	125100	5392674525	27300	27300	27300	27250	125
373	20250314	125000	5389263025	27300	27300	27300	27300	36
374	20250314	124900	5388280225	27300	27300	27300	27250	157
375	20250314	124800	5383995475	27300	27300	27300	27250	39
376	20250314	124700	5382932225	27300	27275	27300	27250	145
377	20250314	124600	5378976375	27275	27250	27275	27250	40
378	20250314	124500	5377886200	27275	27300	27300	27250	130
379	20250314	124400	5374339075	27300	27300	27300	27250	95
380	20250314	124300	5371745925	27300	27275	27300	27250	73
381	20250314	124200	5369753425	27300	27300	27300	27300	49
382	20250314	124100	5368415725	27300	27275	27300	27275	77
383	20250314	124000	5366313650	27300	27300	27300	27300	66
384	20250314	123900	5364511850	27300	27300	27300	27300	40
385	20250314	123800	5363419850	27300	27300	27300	27300	51
386	20250314	123700	5362027550	27300	27300	27350	27300	281
387	20250314	123600	5354355950	27350	27350	27350	27300	78
388	20250314	123500	5352222850	27350	27350	27350	27350	41
389	20250314	123400	5351101500	27350	27350	27350	27300	141
390	20250314	123300	5347247750	27350	27300	27350	27300	2478
391	20250314	123200	5279596300	27300	27300	27300	27300	80
392	20250314	123100	5277412300	27250	27300	27300	27250	55
393	20250314	123000	5275911350	27300	27250	27300	27250	120
394	20250314	122900	5272636400	27300	27300	27300	27250	174
395	20250314	122800	5267891200	27300	27300	27300	27250	128
396	20250314	122700	5264396850	27250	27300	27300	27250	48
397	20250314	122600	5263088800	27250	27300	27300	27250	122
398	20250314	122500	5259759700	27250	27300	27300	27250	436
399	20250314	122400	5247861200	27250	27250	27250	27200	146
400	20250314	122300	5243883200	27250	27250	27275	27200	147
401	20250314	122200	5239877725	27275	27250	27300	27250	381
402	20250314	122100	5229495125	27250	27250	27250	27250	34
403	20250314	122000	5228568625	27150	27150	27150	27150	5
404	20250314	121900	5228432875	27250	27250	27250	27150	1652
405	20250314	121800	5183489625	27200	27250	27250	27200	359
406	20250314	121700	5173723825	27250	27250	27250	27200	90
407	20250314	121600	5171271375	27250	27250	27250	27250	8
408	20250314	121500	5171053375	27250	27250	27250	27250	149
409	20250314	121400	5166993125	27250	27250	27250	27250	292
410	20250314	121300	5159036125	27300	27300	27300	27250	73
411	20250314	121200	5157043975	27300	27300	27300	27300	1033
412	20250314	121100	5128843075	27300	27300	27300	27300	1068
413	20250314	121000	5099686675	27250	27250	27300	27250	229
414	20250314	120900	5093446075	27250	27250	27250	27250	176
415	20250314	120800	5088650075	27250	27200	27250	27200	73
416	20250314	120700	5086663325	27200	27250	27250	27200	313
417	20250314	120600	5078148375	27250	27200	27250	27200	84
418	20250314	120500	5075860475	27250	27225	27250	27225	89
419	20250314	120400	5073435325	27250	27300	27300	27250	125
420	20250314	120300	5070028775	27300	27300	27300	27250	195
421	20250314	120200	5064711125	27250	27250	27300	27250	130
422	20250314	120100	5061168300	27300	27250	27300	27250	139
423	20250314	120000	5057375950	27300	27300	27300	27300	98
424	20250314	115900	5054700550	27300	27300	27300	27250	43
425	20250314	115800	5053526700	27300	27300	27300	27250	174
426	20250314	115700	5048778700	27275	27300	27300	27275	11
427	20250314	115600	5048478475	27300	27300	27300	27300	83
428	20250314	115500	5046212575	27300	27300	27300	27300	20
429	20250314	115400	5045666575	27300	27250	27300	27200	160
430	20250314	115300	5041300175	27300	27300	27300	27250	448
431	20250314	115200	5029082625	27300	27300	27300	27300	104
432	20250314	115100	5026243425	27300	27300	27300	27300	605
433	20250314	115000	5009726925	27300	27300	27300	27250	115
434	20250314	114900	5006587575	27300	27250	27300	27250	3
435	20250314	114800	5006505725	27300	27300	27350	27300	231
436	20250314	114700	5000197975	27300	27300	27300	27300	719
437	20250314	114600	4980569275	27200	27250	27300	27200	2061
438	20250314	114500	4924501975	27300	27300	27300	27250	644
439	20250314	114400	4906945225	27300	27300	27300	27300	54
440	20250314	114300	4905471025	27300	27300	27300	27300	439
441	20250314	114200	4893486325	27300	27300	27300	27250	866
442	20250314	114100	4869848975	27300	27250	27300	27200	591
443	20250314	114000	4853730625	27250	27300	27300	27250	605
444	20250314	113900	4837238875	27300	27250	27300	27250	93
445	20250314	113800	4834704025	27200	27250	27250	27200	467
446	20250314	113700	4821983275	27250	27250	27250	27200	778
447	20250314	113600	4800816375	27250	27250	27250	27250	38
448	20250314	113500	4799780875	27250	27250	27250	27250	288
449	20250314	113400	4791932875	27200	27200	27200	27200	548
450	20250314	113300	4777027275	27200	27200	27200	27200	697
451	20250314	113200	4758068875	27200	27150	27200	27150	27
452	20250314	113100	4757335525	27200	27200	27200	27200	161
453	20250314	113000	4752956325	27200	27200	27200	27200	209
454	20250314	112900	4747271525	27200	27200	27200	27150	179
455	20250314	112800	4742406225	27200	27200	27200	27200	12
456	20250314	112700	4742079825	27150	27200	27200	27150	338
457	20250314	112600	4732896525	27200	27200	27200	27150	27
458	20250314	112500	4732162175	27200	27200	27200	27175	616
459	20250314	112400	4715407025	27150	27200	27200	27150	17
460	20250314	112300	4714945175	27200	27200	27200	27175	94
461	20250314	112200	4712388425	27200	27100	27200	27100	846
462	20250314	112100	4689458625	27100	27200	27200	27100	666
463	20250314	112000	4671376875	27200	27200	27225	27200	587
464	20250314	111900	4655410425	27200	27150	27200	27150	26
465	20250314	111800	4654703975	27200	27150	27200	27150	1045
466	20250314	111700	4626328325	27200	27200	27200	27200	22
467	20250314	111600	4625729925	27200	27200	27200	27200	287
468	20250314	111500	4617923525	27200	27200	27200	27200	72
469	20250314	111400	4615965125	27200	27150	27200	27150	212
470	20250314	111300	4610203725	27200	27200	27200	27150	87
471	20250314	111200	4607837725	27200	27200	27200	27200	79
472	20250314	111100	4605688925	27200	27150	27200	27150	321
473	20250314	111000	4596970325	27200	27200	27200	27200	56
474	20250314	110900	4595447125	27200	27250	27250	27200	400
475	20250314	110800	4584565575	27250	27250	27300	27250	146
476	20250314	110700	4580586775	27250	27200	27250	27200	20
477	20250314	110600	4580042225	27250	27200	27250	27200	74
478	20250314	110500	4578027775	27200	27250	27250	27200	35
479	20250314	110400	4577075275	27250	27200	27250	27200	250
480	20250314	110300	4570265475	27200	27150	27200	27150	132
481	20250314	110200	4566678775	27200	27200	27200	27200	148
482	20250314	110100	4562653175	27200	27200	27200	27200	159
483	20250314	110000	4558328375	27200	27200	27200	27150	257
484	20250314	105900	4551338750	27200	27150	27200	27150	188
485	20250314	105800	4546229800	27200	27200	27200	27150	53
486	20250314	105700	4544790050	27200	27200	27200	27100	307
487	20250314	105600	4536451500	27200	27250	27250	27175	42
488	20250314	105500	4535309100	27200	27200	27200	27150	193
489	20250314	105400	4530062650	27200	27250	27250	27200	416
490	20250314	105300	4518745275	27225	27250	27250	27200	128
491	20250314	105200	4515257450	27300	27250	27300	27200	249
492	20250314	105100	4508472900	27250	27300	27300	27250	190
493	20250314	105000	4503291550	27300	27250	27300	27200	70
494	20250314	104900	4501383900	27300	27300	27300	27250	188
495	20250314	104800	4496256500	27300	27300	27300	27200	49
496	20250314	104700	4494921750	27300	27300	27300	27150	295
497	20250314	104600	4486896350	27300	27200	27300	27200	636
498	20250314	104500	4469584025	27200	27200	27200	27175	432
499	20250314	104400	4457833650	27200	27300	27300	27200	862
500	20250314	104300	4434358725	27250	27250	27250	27250	39
501	20250314	104200	4433295975	27150	27350	27350	27150	871
502	20250314	104100	4409598125	27300	27325	27325	27200	1439
503	20250314	104000	4370365200	27350	27400	27400	27300	907
504	20250314	103900	4345556925	27400	27400	27400	27350	314
505	20250314	103800	4336953575	27350	27450	27450	27350	542
506	20250314	103700	4322105500	27400	27300	27450	27300	5733
507	20250314	103600	4165225450	27300	27250	27300	27250	770
508	20250314	103500	4144232300	27300	27250	27300	27250	734
509	20250314	103400	4124230300	27250	27250	27250	27200	959
510	20250314	103300	4098099600	27250	27200	27250	27200	561
511	20250314	103200	4082838400	27200	27150	27200	27100	682
512	20250314	103100	4064327750	27100	27100	27150	27050	1819
513	20250314	103000	4015002100	27100	27100	27150	27050	1023
514	20250314	102900	3987284800	27100	27100	27100	27100	2504
515	20250314	102800	3919426400	27100	27150	27150	27100	651
516	20250314	102700	3901771700	27150	27150	27150	27100	141
517	20250314	102600	3897948550	27150	27200	27200	27150	334
518	20250314	102500	3888872150	27200	27150	27200	27150	134
519	20250314	102400	3885228000	27200	27200	27200	27200	133
520	20250314	102300	3881610400	27200	27200	27200	27150	127
521	20250314	102200	3878157400	27100	27150	27200	27100	1215
522	20250314	102100	3845176300	27250	27200	27250	27200	188
523	20250314	102000	3840059325	27200	27150	27200	27150	1149
524	20250314	101900	3808859075	27150	27125	27150	27100	226
525	20250314	101800	3802726525	27150	27150	27150	27100	156
526	20250314	101700	3798491725	27150	27150	27150	27100	288
527	20250314	101600	3790673925	27150	27150	27150	27100	492
528	20250314	101500	3777329175	27150	27200	27200	27150	293
529	20250314	101400	3769362325	27150	27150	27200	27100	289
530	20250314	101300	3761516875	27150	27200	27250	27100	1285
531	20250314	101200	3726617675	27250	27150	27250	27150	283
532	20250314	101100	3718922825	27200	27250	27250	27200	177
533	20250314	101000	3714108075	27250	27200	27250	27200	120
534	20250314	100900	3710843725	27200	27250	27250	27150	300
535	20250314	100800	3702681425	27200	27250	27250	27200	167
536	20250314	100700	3698130925	27250	27200	27250	27200	314
537	20250314	100600	3689576375	27200	27200	27250	27200	250
538	20250314	100500	3682773475	27200	27150	27200	27150	125
539	20250314	100400	3679374275	27150	27250	27250	27150	133
540	20250314	100300	3675754275	27200	27250	27300	27150	1013
541	20250314	100200	3648215325	27250	27200	27250	27200	132
542	20250314	100100	3644619775	27200	27250	27300	27200	513
543	20250314	100000	3630654275	27250	27300	27300	27250	460
544	20250314	095900	3618108425	27250	27300	27300	27250	284
545	20250314	095800	3610368825	27300	27300	27300	27250	188
546	20250314	095700	3605236675	27300	27200	27300	27150	2565
547	20250314	095600	3535423725	27150	27200	27200	27100	303
548	20250314	095500	3527191575	27200	27150	27200	27100	249
549	20250314	095400	3520433575	27150	27100	27150	27100	298
550	20250314	095300	3512347375	27150	27150	27150	27100	571
551	20250314	095200	3496854425	27150	27100	27150	27100	214
552	20250314	095100	3491048825	27150	27100	27200	27100	240
553	20250314	095000	3484535125	27100	27150	27200	27100	3103
554	20250314	094900	3400231725	27150	27200	27200	27150	273
555	20250314	094800	3392813675	27150	27200	27200	27150	367
556	20250314	094700	3382847775	27200	27200	27200	27150	249
557	20250314	094600	3376080375	27200	27175	27200	27150	223
558	20250314	094500	3370021175	27175	27150	27200	27150	949
559	20250314	094400	3344214075	27100	27200	27200	27100	686
560	20250314	094300	3325593925	27200	27150	27200	27100	388
561	20250314	094200	3315060975	27150	27150	27150	27100	374
562	20250314	094100	3304909025	27150	27150	27200	27150	86
563	20250314	094000	3302572775	27150	27200	27250	27150	657
564	20250314	093900	3284699475	27200	27250	27250	27200	237
565	20250314	093800	3278248125	27200	27200	27200	27150	472
566	20250314	093700	3265417325	27150	27175	27200	27150	2101
567	20250314	093600	3208367575	27200	27250	27300	27150	1500
568	20250314	093500	3167529700	27300	27300	27300	27250	329
569	20250314	093400	3158551650	27250	27350	27350	27250	555
570	20250314	093300	3143390800	27350	27300	27350	27250	748
571	20250314	093200	3122965650	27300	27250	27300	27200	1209
572	20250314	093100	3090026650	27250	27250	27300	27200	577
573	20250314	093000	3074299650	27250	27250	27300	27200	1346
574	20250314	092900	3037627050	27300	27400	27400	27250	1516
575	20250314	092800	2996242200	27350	27350	27400	27300	569
576	20250314	092700	2980682400	27350	27450	27450	27350	334
577	20250314	092600	2971528200	27450	27450	27450	27400	919
578	20250314	092500	2946308500	27450	27350	27450	27300	1362
579	20250314	092400	2909061200	27350	27450	27450	27300	1278
580	20250314	092300	2874096600	27450	27500	27500	27400	700
581	20250314	092200	2854881900	27500	27550	27550	27450	1301
582	20250314	092100	2819104975	27550	27550	27550	27400	4192
583	20250314	092000	2703827875	27550	27500	27600	27450	10221
584	20250314	091900	2422331625	27500	27450	27500	27400	2872
585	20250314	091800	2343468700	27450	27500	27500	27400	886
586	20250314	091700	2319129800	27500	27350	27500	27300	10332
587	20250314	091600	2036146675	27300	27150	27300	27150	1543
588	20250314	091500	1994105125	27250	27150	27250	27150	1305
589	20250314	091400	1958633725	27150	27250	27300	27150	3002
590	20250314	091300	1877023200	27275	27500	27500	27275	2947
591	20250314	091200	1796392525	27450	27400	27500	27350	5573
592	20250314	091100	1643569925	27350	27350	27450	27350	4700
593	20250314	091000	1514783025	27350	27200	27450	27200	16471
594	20250314	090900	1064108350	27200	27150	27200	27100	1020
595	20250314	090800	1036400350	27100	27050	27100	27050	1113
596	20250314	090700	1006253500	27150	27100	27150	27050	1363
597	20250314	090600	969333300	27100	26950	27150	26950	619
598	20250314	090500	952607750	26950	27150	27150	26900	2517
599	20250314	090400	884555100	27150	27250	27350	27150	6891
600	20250314	090300	696744200	27200	27050	27300	27000	6982
601	20250314	090200	507193850	27100	27000	27150	26900	8061
602	20250314	090100	289165550	26950	26900	27100	26900	5577
603	20250314	090000	138622000	26950	26650	27000	26650	5025