KissMeData/068760/min/candle-20250314.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250314	195000	10576400200	53400	53400	53400	53400	3640
3	20250314	194900	10576400200	53400	53400	53400	53400	0
4	20250314	194800	10576400200	53400	53400	53400	53400	0
5	20250314	194700	10576400200	53400	53400	53400	53400	0
6	20250314	194600	10576400200	53400	53400	53400	53400	0
7	20250314	194500	10576400200	53400	53400	53400	53400	0
8	20250314	194400	10576400200	53400	53400	53400	53400	0
9	20250314	194300	10576400200	53400	53400	53400	53400	0
10	20250314	194200	10576400200	53400	53400	53400	53400	0
11	20250314	194100	10576400200	53400	53400	53400	53400	0
12	20250314	194000	10576400200	53400	53400	53400	53400	0
13	20250314	193900	10576400200	53400	53400	53400	53400	0
14	20250314	193800	10576400200	53400	53400	53400	53400	0
15	20250314	193700	10576400200	53400	53400	53400	53400	0
16	20250314	193600	10576400200	53400	53400	53400	53400	0
17	20250314	193500	10576400200	53400	53400	53400	53400	0
18	20250314	193400	10576400200	53400	53400	53400	53400	0
19	20250314	193300	10576400200	53400	53400	53400	53400	0
20	20250314	193200	10576400200	53400	53400	53400	53400	0
21	20250314	193100	10576400200	53400	53400	53400	53400	0
22	20250314	193000	10576400200	53400	53400	53400	53400	0
23	20250314	192900	10576400200	53400	53400	53400	53400	0
24	20250314	192800	10576400200	53400	53400	53400	53400	0
25	20250314	192700	10576400200	53400	53400	53400	53400	0
26	20250314	192600	10576400200	53400	53400	53400	53400	0
27	20250314	192500	10576400200	53400	53400	53400	53400	0
28	20250314	192400	10576400200	53400	53400	53400	53400	0
29	20250314	192300	10576400200	53400	53400	53400	53400	0
30	20250314	192200	10576400200	53400	53400	53400	53400	0
31	20250314	192100	10576400200	53400	53400	53400	53400	0
32	20250314	192000	10576400200	53400	53400	53400	53400	3640
33	20250314	191900	10576400200	53400	53400	53400	53400	0
34	20250314	191800	10576400200	53400	53400	53400	53400	0
35	20250314	191700	10576400200	53400	53400	53400	53400	0
36	20250314	191600	10576400200	53400	53400	53400	53400	0
37	20250314	191500	10576400200	53400	53400	53400	53400	0
38	20250314	191400	10576400200	53400	53400	53400	53400	0
39	20250314	191300	10576400200	53400	53400	53400	53400	0
40	20250314	191200	10576400200	53400	53400	53400	53400	0
41	20250314	191100	10576400200	53400	53400	53400	53400	0
42	20250314	191000	10576400200	53400	53400	53400	53400	0
43	20250314	190900	10576400200	53400	53400	53400	53400	0
44	20250314	190800	10576400200	53400	53400	53400	53400	0
45	20250314	190700	10576400200	53400	53400	53400	53400	0
46	20250314	190600	10576400200	53400	53400	53400	53400	0
47	20250314	190500	10576400200	53400	53400	53400	53400	0
48	20250314	190400	10576400200	53400	53400	53400	53400	0
49	20250314	190300	10576400200	53400	53400	53400	53400	0
50	20250314	190200	10576400200	53400	53400	53400	53400	0
51	20250314	190100	10576400200	53400	53400	53400	53400	0
52	20250314	190000	10576400200	53400	53400	53400	53400	0
53	20250314	185900	10576400200	53400	53400	53400	53400	0
54	20250314	185800	10576400200	53400	53400	53400	53400	0
55	20250314	185700	10576400200	53400	53400	53400	53400	0
56	20250314	185600	10576400200	53400	53400	53400	53400	0
57	20250314	185500	10576400200	53400	53400	53400	53400	0
58	20250314	185400	10576400200	53400	53400	53400	53400	0
59	20250314	185300	10576400200	53400	53400	53400	53400	0
60	20250314	185200	10576400200	53400	53400	53400	53400	0
61	20250314	185100	10576400200	53400	53400	53400	53400	0
62	20250314	185000	10576400200	53400	53400	53400	53400	3640
63	20250314	184900	10576400200	53400	53400	53400	53400	0
64	20250314	184800	10576400200	53400	53400	53400	53400	0
65	20250314	184700	10576400200	53400	53400	53400	53400	0
66	20250314	184600	10576400200	53400	53400	53400	53400	0
67	20250314	184500	10576400200	53400	53400	53400	53400	0
68	20250314	184400	10576400200	53400	53400	53400	53400	0
69	20250314	184300	10576400200	53400	53400	53400	53400	0
70	20250314	184200	10576400200	53400	53400	53400	53400	0
71	20250314	184100	10576400200	53400	53400	53400	53400	0
72	20250314	184000	10576400200	53400	53400	53400	53400	0
73	20250314	183900	10576400200	53400	53400	53400	53400	0
74	20250314	183800	10576400200	53400	53400	53400	53400	0
75	20250314	183700	10576400200	53400	53400	53400	53400	0
76	20250314	183600	10576400200	53400	53400	53400	53400	0
77	20250314	183500	10576400200	53400	53400	53400	53400	0
78	20250314	183400	10576400200	53400	53400	53400	53400	0
79	20250314	183300	10576400200	53400	53400	53400	53400	0
80	20250314	183200	10576400200	53400	53400	53400	53400	0
81	20250314	183100	10576400200	53400	53400	53400	53400	0
82	20250314	183000	10576400200	53400	53400	53400	53400	0
83	20250314	182900	10576400200	53400	53400	53400	53400	0
84	20250314	182800	10576400200	53400	53400	53400	53400	0
85	20250314	182700	10576400200	53400	53400	53400	53400	0
86	20250314	182600	10576400200	53400	53400	53400	53400	0
87	20250314	182500	10576400200	53400	53400	53400	53400	0
88	20250314	182400	10576400200	53400	53400	53400	53400	0
89	20250314	182300	10576400200	53400	53400	53400	53400	0
90	20250314	182200	10576400200	53400	53400	53400	53400	0
91	20250314	182100	10576400200	53400	53400	53400	53400	0
92	20250314	182000	10576400200	53400	53400	53400	53400	3640
93	20250314	181900	10576400200	53400	53400	53400	53400	0
94	20250314	181800	10576400200	53400	53400	53400	53400	0
95	20250314	181700	10576400200	53400	53400	53400	53400	0
96	20250314	181600	10576400200	53400	53400	53400	53400	0
97	20250314	181500	10576400200	53400	53400	53400	53400	0
98	20250314	181400	10576400200	53400	53400	53400	53400	0
99	20250314	181300	10576400200	53400	53400	53400	53400	0
100	20250314	181200	10576400200	53400	53400	53400	53400	0
101	20250314	181100	10576400200	53400	53400	53400	53400	0
102	20250314	181000	10576400200	53400	53400	53400	53400	0
103	20250314	180900	10576400200	53400	53400	53400	53400	0
104	20250314	180800	10576400200	53400	53400	53400	53400	0
105	20250314	180700	10576400200	53400	53400	53400	53400	0
106	20250314	180600	10576400200	53400	53400	53400	53400	0
107	20250314	180500	10576400200	53400	53400	53400	53400	0
108	20250314	180400	10576400200	53400	53400	53400	53400	0
109	20250314	180300	10576400200	53400	53400	53400	53400	0
110	20250314	180200	10576400200	53400	53400	53400	53400	0
111	20250314	180100	10576400200	53400	53400	53400	53400	0
112	20250314	180000	10576400200	53400	53400	53400	53400	0
113	20250314	175900	10576400200	53400	53400	53400	53400	0
114	20250314	175800	10576400200	53400	53400	53400	53400	0
115	20250314	175700	10576400200	53400	53400	53400	53400	0
116	20250314	175600	10576400200	53400	53400	53400	53400	0
117	20250314	175500	10576400200	53400	53400	53400	53400	0
118	20250314	175400	10576400200	53400	53400	53400	53400	0
119	20250314	175300	10576400200	53400	53400	53400	53400	0
120	20250314	175200	10576400200	53400	53400	53400	53400	0
121	20250314	175100	10576400200	53400	53400	53400	53400	0
122	20250314	175000	10576400200	53400	53400	53400	53400	3640
123	20250314	174900	10576400200	53400	53400	53400	53400	0
124	20250314	174800	10576400200	53400	53400	53400	53400	0
125	20250314	174700	10576400200	53400	53400	53400	53400	0
126	20250314	174600	10576400200	53400	53400	53400	53400	0
127	20250314	174500	10576400200	53400	53400	53400	53400	0
128	20250314	174400	10576400200	53400	53400	53400	53400	0
129	20250314	174300	10576400200	53400	53400	53400	53400	0
130	20250314	174200	10576400200	53400	53400	53400	53400	0
131	20250314	174100	10576400200	53400	53400	53400	53400	0
132	20250314	174000	10576400200	53400	53400	53400	53400	0
133	20250314	173900	10576400200	53400	53400	53400	53400	0
134	20250314	173800	10576400200	53400	53400	53400	53400	0
135	20250314	173700	10576400200	53400	53400	53400	53400	0
136	20250314	173600	10576400200	53400	53400	53400	53400	0
137	20250314	173500	10576400200	53400	53400	53400	53400	0
138	20250314	173400	10576400200	53400	53400	53400	53400	0
139	20250314	173300	10576400200	53400	53400	53400	53400	0
140	20250314	173200	10576400200	53400	53400	53400	53400	0
141	20250314	173100	10576400200	53400	53400	53400	53400	0
142	20250314	173000	10576400200	53400	53400	53400	53400	0
143	20250314	172900	10576400200	53400	53400	53400	53400	0
144	20250314	172800	10576400200	53400	53400	53400	53400	0
145	20250314	172700	10576400200	53400	53400	53400	53400	0
146	20250314	172600	10576400200	53400	53400	53400	53400	0
147	20250314	172500	10576400200	53400	53400	53400	53400	0
148	20250314	172400	10576400200	53400	53400	53400	53400	0
149	20250314	172300	10576400200	53400	53400	53400	53400	0
150	20250314	172200	10576400200	53400	53400	53400	53400	0
151	20250314	172100	10576400200	53400	53400	53400	53400	0
152	20250314	172000	10576400200	53400	53400	53400	53400	3640
153	20250314	171900	10576400200	53400	53400	53400	53400	0
154	20250314	171800	10576400200	53400	53400	53400	53400	0
155	20250314	171700	10576400200	53400	53400	53400	53400	0
156	20250314	171600	10576400200	53400	53400	53400	53400	0
157	20250314	171500	10576400200	53400	53400	53400	53400	0
158	20250314	171400	10576400200	53400	53400	53400	53400	0
159	20250314	171300	10576400200	53400	53400	53400	53400	0
160	20250314	171200	10576400200	53400	53400	53400	53400	0
161	20250314	171100	10576400200	53400	53400	53400	53400	0
162	20250314	171000	10576400200	53400	53400	53400	53400	0
163	20250314	170900	10576400200	53400	53400	53400	53400	0
164	20250314	170800	10576400200	53400	53400	53400	53400	0
165	20250314	170700	10576400200	53400	53400	53400	53400	0
166	20250314	170600	10576400200	53400	53400	53400	53400	0
167	20250314	170500	10576400200	53400	53400	53400	53400	0
168	20250314	170400	10576400200	53400	53400	53400	53400	0
169	20250314	170300	10576400200	53400	53400	53400	53400	0
170	20250314	170200	10576400200	53400	53400	53400	53400	0
171	20250314	170100	10576400200	53400	53400	53400	53400	0
172	20250314	170000	10576400200	53400	53400	53400	53400	0
173	20250314	165900	10576400200	53400	53400	53400	53400	0
174	20250314	165800	10576400200	53400	53400	53400	53400	0
175	20250314	165700	10576400200	53400	53400	53400	53400	0
176	20250314	165600	10576400200	53400	53400	53400	53400	0
177	20250314	165500	10576400200	53400	53400	53400	53400	0
178	20250314	165400	10576400200	53400	53400	53400	53400	0
179	20250314	165300	10576400200	53400	53400	53400	53400	0
180	20250314	165200	10576400200	53400	53400	53400	53400	0
181	20250314	165100	10576400200	53400	53400	53400	53400	0
182	20250314	165000	10576400200	53400	53400	53400	53400	3640
183	20250314	164900	10576400200	53400	53400	53400	53400	0
184	20250314	164800	10576400200	53400	53400	53400	53400	0
185	20250314	164700	10576400200	53400	53400	53400	53400	0
186	20250314	164600	10576400200	53400	53400	53400	53400	0
187	20250314	164500	10576400200	53400	53400	53400	53400	0
188	20250314	164400	10576400200	53400	53400	53400	53400	0
189	20250314	164300	10576400200	53400	53400	53400	53400	0
190	20250314	164200	10576400200	53400	53400	53400	53400	0
191	20250314	164100	10576400200	53400	53400	53400	53400	0
192	20250314	164000	10576400200	53400	53400	53400	53400	0
193	20250314	163900	10576400200	53400	53400	53400	53400	0
194	20250314	163800	10576400200	53400	53400	53400	53400	0
195	20250314	163700	10576400200	53400	53400	53400	53400	0
196	20250314	163600	10576400200	53400	53400	53400	53400	0
197	20250314	163500	10576400200	53400	53400	53400	53400	0
198	20250314	163400	10576400200	53400	53400	53400	53400	0
199	20250314	163300	10576400200	53400	53400	53400	53400	0
200	20250314	163200	10576400200	53400	53400	53400	53400	0
201	20250314	163100	10576400200	53400	53400	53400	53400	0
202	20250314	163000	10576400200	53400	53400	53400	53400	0
203	20250314	162900	10576400200	53400	53400	53400	53400	0
204	20250314	162800	10576400200	53400	53400	53400	53400	0
205	20250314	162700	10576400200	53400	53400	53400	53400	0
206	20250314	162600	10576400200	53400	53400	53400	53400	0
207	20250314	162500	10576400200	53400	53400	53400	53400	0
208	20250314	162400	10576400200	53400	53400	53400	53400	0
209	20250314	162300	10576400200	53400	53400	53400	53400	0
210	20250314	162200	10576400200	53400	53400	53400	53400	0
211	20250314	162100	10576400200	53400	53400	53400	53400	0
212	20250314	162000	10576400200	53400	53400	53400	53400	3640
213	20250314	161900	10576400200	53400	53400	53400	53400	0
214	20250314	161800	10576400200	53400	53400	53400	53400	0
215	20250314	161700	10576400200	53400	53400	53400	53400	0
216	20250314	161600	10576400200	53400	53400	53400	53400	0
217	20250314	161500	10576400200	53400	53400	53400	53400	0
218	20250314	161400	10576400200	53400	53400	53400	53400	0
219	20250314	161300	10576400200	53400	53400	53400	53400	0
220	20250314	161200	10576400200	53400	53400	53400	53400	0
221	20250314	161100	10576400200	53400	53400	53400	53400	0
222	20250314	161000	10576400200	53400	53400	53400	53400	0
223	20250314	160900	10576400200	53400	53400	53400	53400	0
224	20250314	160800	10576400200	53400	53400	53400	53400	0
225	20250314	160700	10576400200	53400	53400	53400	53400	0
226	20250314	160600	10576400200	53400	53400	53400	53400	0
227	20250314	160500	10576400200	53400	53400	53400	53400	0
228	20250314	160400	10576400200	53400	53400	53400	53400	0
229	20250314	160300	10576400200	53400	53400	53400	53400	0
230	20250314	160200	10576400200	53400	53400	53400	53400	0
231	20250314	160100	10576400200	53400	53400	53400	53400	0
232	20250314	160000	10576400200	53400	53400	53400	53400	0
233	20250314	155900	10576400200	53400	53400	53400	53400	0
234	20250314	155800	10576400200	53400	53400	53400	53400	0
235	20250314	155700	10576400200	53400	53400	53400	53400	0
236	20250314	155600	10576400200	53400	53400	53400	53400	0
237	20250314	155500	10576400200	53400	53400	53400	53400	0
238	20250314	155400	10576400200	53400	53400	53400	53400	0
239	20250314	155300	10576400200	53400	53400	53400	53400	0
240	20250314	155200	10576400200	53400	53400	53400	53400	0
241	20250314	155100	10576400200	53400	53400	53400	53400	0
242	20250314	155000	10576400200	53400	53400	53400	53400	3640
243	20250314	154900	10576400200	53400	53400	53400	53400	0
244	20250314	154800	10576400200	53400	53400	53400	53400	0
245	20250314	154700	10576400200	53400	53400	53400	53400	0
246	20250314	154600	10576400200	53400	53400	53400	53400	0
247	20250314	154500	10576400200	53400	53400	53400	53400	0
248	20250314	154400	10576400200	53400	53400	53400	53400	0
249	20250314	154300	10576400200	53400	53400	53400	53400	0
250	20250314	154200	10576400200	53400	53400	53400	53400	0
251	20250314	154100	10576400200	53400	53400	53400	53400	0
252	20250314	154000	10576400200	53400	53400	53400	53400	0
253	20250314	153900	10576400200	53400	53400	53400	53400	0
254	20250314	153800	10576400200	53400	53400	53400	53400	0
255	20250314	153700	10576400200	53400	53400	53400	53400	0
256	20250314	153600	10576400200	53400	53400	53400	53400	0
257	20250314	153500	10576400200	53400	53400	53400	53400	0
258	20250314	153400	10576400200	53400	53400	53400	53400	0
259	20250314	153300	10576400200	53400	53400	53400	53400	0
260	20250314	153200	10576400200	53400	53400	53400	53400	0
261	20250314	153100	10576400200	53400	53400	53400	53400	0
262	20250314	153000	10576400200	53400	53400	53400	53400	3640
263	20250314	152900	10382024200	53300	53300	53300	53300	0
264	20250314	152800	10382024200	53300	53300	53300	53300	0
265	20250314	152700	10382024200	53300	53300	53300	53300	0
266	20250314	152600	10382024200	53300	53300	53300	53300	0
267	20250314	152500	10382024200	53300	53300	53300	53300	0
268	20250314	152400	10382024200	53300	53300	53300	53300	0
269	20250314	152300	10382024200	53300	53300	53300	53300	0
270	20250314	152200	10382024200	53300	53300	53300	53300	0
271	20250314	152100	10382024200	53300	53300	53300	53300	0
272	20250314	152000	10382024200	53300	53300	53300	53300	0
273	20250314	151900	10382024200	53300	53400	53400	53300	264
274	20250314	151800	10367937100	53400	53400	53400	53300	115
275	20250314	151700	10361800100	53300	53400	53500	53300	417
276	20250314	151600	10339526100	53400	53400	53500	53400	1003
277	20250314	151500	10285886100	53500	53400	53500	53300	288
278	20250314	151400	10270498200	53400	53300	53400	53300	512
279	20250314	151300	10243172100	53400	53300	53400	53300	412
280	20250314	151200	10221175500	53300	53400	53400	53300	377
281	20250314	151100	10201047700	53400	53400	53400	53400	650
282	20250314	151000	10166337700	53300	53400	53400	53300	218
283	20250314	150900	10154697400	53400	53300	53400	53300	1384
284	20250314	150800	10080810800	53300	53300	53300	53300	137
285	20250314	150700	10073508700	53350	53300	53350	53300	533
286	20250314	150600	10045074800	53300	53300	53300	53300	163
287	20250314	150500	10036386900	53300	53300	53300	53300	225
288	20250314	150400	10024394400	53200	53200	53400	53200	124
289	20250314	150300	10017780200	53200	53300	53300	53200	86
290	20250314	150200	10013200700	53300	53300	53300	53300	74
291	20250314	150100	10009256500	53300	53300	53300	53300	348
292	20250314	150000	9990708100	53300	53300	53400	53300	194
293	20250314	145900	9980366300	53400	53300	53400	53300	33
294	20250314	145800	9978604500	53300	53300	53400	53300	115
295	20250314	145700	9972474650	53300	53300	53300	53250	386
296	20250314	145600	9951906300	53300	53300	53350	53300	524
297	20250314	145500	9923976000	53300	53300	53300	53300	42
298	20250314	145400	9921737400	53300	53400	53400	53300	58
299	20250314	145300	9918641100	53400	53400	53400	53400	10
300	20250314	145200	9918107100	53400	53400	53400	53400	14
301	20250314	145100	9917359500	53400	53300	53400	53300	205
302	20250314	145000	9906430300	53300	53300	53300	53300	7
303	20250314	144900	9906057200	53300	53300	53400	53300	308
304	20250314	144800	9889634900	53400	53300	53400	53300	157
305	20250314	144700	9881266500	53300	53300	53300	53300	54
306	20250314	144600	9878388300	53400	53300	53400	53300	24
307	20250314	144500	9877107100	53400	53300	53400	53300	12
308	20250314	144400	9876467100	53300	53300	53400	53300	141
309	20250314	144300	9868949600	53300	53300	53300	53300	7
310	20250314	144200	9868576500	53300	53400	53400	53300	187
311	20250314	144100	9858607400	53300	53300	53300	53300	139
312	20250314	144000	9851198700	53300	53300	53300	53300	173
313	20250314	143900	9841977800	53400	53300	53400	53300	253
314	20250314	143800	9828487700	53300	53400	53400	53300	408
315	20250314	143700	9806741200	53400	53400	53400	53300	542
316	20250314	143600	9777845700	53300	53300	53300	53300	2
317	20250314	143500	9777739100	53300	53300	53400	53300	304
318	20250314	143400	9761535800	53300	53400	53400	53300	27
319	20250314	143300	9760094600	53400	53400	53400	53400	0
320	20250314	143200	9760094600	53400	53200	53400	53200	54
321	20250314	143100	9757217800	53200	53300	53300	53200	163
322	20250314	143000	9748533500	53400	53300	53400	53300	116
323	20250314	142900	9742350600	53400	53500	53500	53300	669
324	20250314	142800	9706621600	53500	53400	53500	53400	71
325	20250314	142700	9702823300	53400	53400	53400	53300	540
326	20250314	142600	9673987400	53400	53400	53400	53400	88
327	20250314	142500	9669288200	53300	53400	53400	53300	46
328	20250314	142400	9666834300	53400	53350	53400	53350	30
329	20250314	142300	9665232350	53300	53300	53300	53300	0
330	20250314	142200	9665232350	53300	53300	53400	53300	45
331	20250314	142100	9662831850	53300	53300	53400	53300	185
332	20250314	142000	9652965750	53400	53300	53400	53300	24
333	20250314	141900	9651684450	53300	53300	53300	53300	302
334	20250314	141800	9635587850	53300	53200	53400	53200	43
335	20250314	141700	9633295950	53400	53300	53400	53300	315
336	20250314	141600	9616504450	53300	53300	53300	53300	55
337	20250314	141500	9613572950	53400	53300	53400	53300	151
338	20250314	141400	9605522550	53300	53300	53300	53300	1805
339	20250314	141300	9509316050	53300	53500	53500	53300	574
340	20250314	141200	9478663650	53400	53400	53500	53400	82
341	20250314	141100	9474278650	53500	53500	53500	53500	64
342	20250314	141000	9470854650	53400	53500	53500	53400	123
343	20250314	140900	9464284150	53500	53500	53500	53500	0
344	20250314	140800	9464284150	53500	53400	53500	53400	44
345	20250314	140700	9461931350	53400	53500	53500	53400	533
346	20250314	140600	9433468850	53500	53500	53500	53500	102
347	20250314	140500	9428011850	53500	53400	53500	53400	678
348	20250314	140400	9391804550	53500	53500	53500	53500	181
349	20250314	140300	9382121050	53500	53500	53500	53500	20
350	20250314	140200	9381051050	53400	53500	53500	53400	5
351	20250314	140100	9380783650	53400	53400	53400	53400	81
352	20250314	140000	9376458250	53500	53400	53500	53400	144
353	20250314	135900	9368766150	53500	53500	53600	53500	755
354	20250314	135800	9328373050	53500	53600	53600	53500	61
355	20250314	135700	9325106350	53600	53500	53600	53500	47
356	20250314	135600	9322591450	53600	53600	53600	53500	178
357	20250314	135500	9313065950	53600	53600	53600	53600	13
358	20250314	135400	9312369150	53600	53500	53600	53500	5
359	20250314	135300	9312101250	53600	53500	53600	53500	218
360	20250314	135200	9300435750	53500	53500	53600	53500	96
361	20250314	135100	9295299250	53500	53500	53500	53400	297
362	20250314	135000	9279409850	53500	53500	53500	53500	343
363	20250314	134900	9261059350	53500	53500	53500	53500	84
364	20250314	134800	9256565350	53500	53500	53500	53400	147
365	20250314	134700	9248702250	53400	53500	53500	53400	80
366	20250314	134600	9244422750	53500	53400	53500	53400	89
367	20250314	134500	9239661350	53500	53500	53500	53500	68
368	20250314	134400	9236023350	53500	53500	53500	53500	108
369	20250314	134300	9230245350	53500	53400	53500	53400	85
370	20250314	134200	9225697950	53400	53500	53500	53400	188
371	20250314	134100	9215641150	53500	53500	53500	53400	188
372	20250314	134000	9205587750	53400	53400	53400	53400	26
373	20250314	133900	9204199350	53400	53450	53500	53400	240
374	20250314	133800	9191381000	53450	53450	53450	53450	7
375	20250314	133700	9191006850	53500	53400	53500	53400	83
376	20250314	133600	9186567350	53500	53500	53500	53500	30
377	20250314	133500	9184962350	53500	53500	53500	53500	5
378	20250314	133400	9184694850	53500	53500	53600	53500	275
379	20250314	133300	9169980350	53600	53500	53600	53500	15
380	20250314	133200	9169177650	53500	53500	53600	53400	942
381	20250314	133100	9118773550	53500	53500	53500	53400	100
382	20250314	133000	9113431050	53500	53500	53500	53500	95
383	20250314	132900	9108348550	53500	53500	53500	53500	50
384	20250314	132800	9105673550	53500	53500	53500	53400	114
385	20250314	132700	9099575950	53500	53450	53500	53450	73
386	20250314	132600	9095670500	53500	53500	53500	53500	26
387	20250314	132500	9094279500	53500	53400	53500	53400	214
388	20250314	132400	9082851800	53400	53400	53500	53400	554
389	20250314	132300	9053265400	53500	53500	53500	53400	94
390	20250314	132200	9048236600	53500	53500	53500	53400	126
391	20250314	132100	9041505600	53500	53400	53500	53400	138
392	20250314	132000	9034127000	53500	53500	53500	53500	25
393	20250314	131900	9032789500	53500	53500	53500	53500	56
394	20250314	131800	9029793500	53500	53500	53500	53500	339
395	20250314	131700	9011657000	53500	53450	53500	53450	51
396	20250314	131600	9008930300	53450	53450	53450	53400	71
397	20250314	131500	9005135700	53500	53600	53600	53400	232
398	20250314	131400	8992724700	53600	53500	53600	53500	91
399	20250314	131300	8987855850	53500	53600	53600	53500	193
400	20250314	131200	8977530150	53500	53600	53600	53500	64
401	20250314	131100	8974100550	53600	53500	53600	53500	292
402	20250314	131000	8958474550	53600	53500	53600	53400	261
403	20250314	130900	8944513750	53400	53500	53500	53400	31
404	20250314	130800	8942855850	53500	53450	53500	53450	27
405	20250314	130700	8941411400	53500	53500	53500	53400	31
406	20250314	130600	8939753900	53400	53500	53500	53400	183
407	20250314	130500	8929966700	53500	53500	53600	53500	222
408	20250314	130400	8918087700	53500	53500	53500	53500	115
409	20250314	130300	8911935200	53500	53600	53600	53500	258
410	20250314	130200	8898132100	53600	53600	53600	53500	344
411	20250314	130100	8879711950	53600	53550	53600	53550	26
412	20250314	130000	8878318400	53550	53500	53550	53400	187
413	20250314	125900	8868315850	53400	53400	53400	53400	47
414	20250314	125800	8865806050	53400	53600	53600	53400	1296
415	20250314	125700	8796485850	53600	53500	53600	53500	156
416	20250314	125600	8788133400	53500	53600	53600	53500	186
417	20250314	125500	8778176000	53600	53600	53600	53500	141
418	20250314	125400	8770622050	53600	53550	53600	53550	74
419	20250314	125300	8766655700	53600	53500	53600	53500	109
420	20250314	125200	8760813400	53600	53500	53600	53500	65
421	20250314	125100	8757329650	53500	53500	53500	53500	63
422	20250314	125000	8753959150	53600	53500	53600	53500	77
423	20250314	124900	8749837450	53500	53600	53600	53500	18
424	20250314	124800	8748873950	53600	53600	53600	53550	70
425	20250314	124700	8745122000	53600	53600	53600	53500	657
426	20250314	124600	8709959400	53600	53600	53600	53600	833
427	20250314	124500	8665310600	53700	53700	53700	53600	138
428	20250314	124400	8657906650	53600	53600	53700	53600	162
429	20250314	124300	8649209850	53700	53600	53700	53600	249
430	20250314	124200	8635849150	53700	53700	53700	53700	1245
431	20250314	124100	8568992650	53700	53600	53700	53600	124
432	20250314	124000	8562334350	53700	53600	53700	53600	36
433	20250314	123900	8560402150	53700	53700	53700	53600	338
434	20250314	123800	8542275000	53700	53700	53700	53650	198
435	20250314	123700	8531642450	53700	53700	53700	53700	124
436	20250314	123600	8524983650	53700	53700	53700	53700	235
437	20250314	123500	8512364150	53700	53700	53700	53700	27
438	20250314	123400	8510914250	53700	53700	53700	53700	25
439	20250314	123300	8509571750	53700	53700	53700	53600	121
440	20250314	123200	8503074150	53700	53600	53700	53600	108
441	20250314	123100	8497281550	53600	53700	53700	53600	420
442	20250314	123000	8474750150	53700	53600	53700	53600	765
443	20250314	122900	8433669750	53700	53700	53700	53650	1750
444	20250314	122800	8339694800	53700	53650	53700	53650	94
445	20250314	122700	8334647050	53600	53700	53700	53600	42
446	20250314	122600	8332392250	53700	53650	53700	53600	156
447	20250314	122500	8324022850	53600	53650	53650	53600	47
448	20250314	122400	8321502400	53650	53650	53650	53600	176
449	20250314	122300	8312060300	53600	53600	53600	53600	67
450	20250314	122200	8308469100	53600	53600	53600	53600	222
451	20250314	122100	8296569900	53650	53600	53650	53600	181
452	20250314	122000	8286865800	53600	53600	53600	53600	203
453	20250314	121900	8275985000	53600	53600	53650	53600	233
454	20250314	121800	8263494900	53600	53700	53700	53600	69
455	20250314	121700	8259793900	53600	53700	53700	53600	240
456	20250314	121600	8246927900	53600	53600	53600	53600	87
457	20250314	121500	8242264700	53700	53500	53700	53500	295
458	20250314	121400	8226446500	53500	53500	53700	53500	3515
459	20250314	121300	8038044100	53600	53600	53600	53550	60
460	20250314	121200	8034828150	53600	53600	53600	53500	52
461	20250314	121100	8032041250	53500	53500	53500	53500	15
462	20250314	121000	8031238750	53500	53600	53600	53500	28
463	20250314	120900	8029738250	53600	53500	53600	53500	130
464	20250314	120800	8022781250	53500	53600	53600	53500	66
465	20250314	120700	8019247750	53600	53500	53600	53400	1762
466	20250314	120600	7924978950	53500	53500	53500	53500	215
467	20250314	120500	7913476450	53500	53550	53550	53500	1056
468	20250314	120400	7856976700	53600	53550	53600	53550	127
469	20250314	120300	7850170450	53550	53600	53600	53550	12
470	20250314	120200	7849527550	53600	53600	53600	53600	37
471	20250314	120100	7847544350	53600	53500	53600	53500	137
472	20250314	120000	7840213150	53600	53550	53600	53550	127
473	20250314	115900	7833406600	53500	53500	53500	53500	1
474	20250314	115800	7833353100	53500	53600	53600	53500	145
475	20250314	115700	7825591700	53500	53400	53600	53400	234
476	20250314	115600	7813079000	53400	53500	53550	53400	1835
477	20250314	115500	7714910350	53550	53500	53600	53500	65
478	20250314	115400	7711429000	53500	53600	53600	53500	84
479	20250314	115300	7706931500	53600	53550	53600	53500	265
480	20250314	115200	7692730200	53600	53500	53600	53500	988
481	20250314	115100	7639870100	53400	53500	53500	53400	427
482	20250314	115000	7617068200	53400	53500	53600	53400	353
483	20250314	114900	7598186500	53500	53500	53600	53500	107
484	20250314	114800	7592461000	53500	53500	53500	53400	848
485	20250314	114700	7547096600	53500	53500	53500	53500	0
486	20250314	114600	7547096600	53500	53500	53500	53500	1502
487	20250314	114500	7466739600	53600	53500	53600	53500	100
488	20250314	114400	7461380900	53500	53500	53600	53500	30
489	20250314	114300	7459774900	53500	53600	53600	53500	429
490	20250314	114200	7436781000	53500	53600	53600	53500	320
491	20250314	114100	7419643900	53500	53600	53600	53500	355
492	20250314	114000	7400616950	53600	53600	53600	53500	100
493	20250314	113900	7395257650	53600	53500	53600	53400	2862
494	20250314	113800	7242081500	53500	53500	53500	53400	40
495	20250314	113700	7239941600	53400	53350	53400	53350	207
496	20250314	113600	7228887900	53400	53400	53400	53300	276
497	20250314	113500	7214149600	53400	53400	53400	53400	228
498	20250314	113400	7201974400	53400	53350	53400	53350	32
499	20250314	113300	7200266300	53400	53400	53400	53350	158
500	20250314	113200	7191829150	53400	53400	53400	53400	6
501	20250314	113100	7191508750	53400	53500	53500	53400	61
502	20250314	113000	7188249350	53400	53350	53500	53350	714
503	20250314	112900	7150125050	53350	53300	53350	53300	2
504	20250314	112800	7150018400	53300	53300	53350	53300	42
505	20250314	112700	7147778800	53350	53400	53400	53350	170
506	20250314	112600	7138701700	53400	53400	53400	53300	361
507	20250314	112500	7119426100	53300	53300	53300	53300	583
508	20250314	112400	7088352200	53400	53400	53400	53400	100
509	20250314	112300	7083012200	53400	53400	53400	53400	99
510	20250314	112200	7077725600	53500	53400	53500	53400	335
511	20250314	112100	7059831650	53400	53500	53500	53400	206
512	20250314	112000	7048829250	53450	53400	53450	53400	4
513	20250314	111900	7048615600	53400	53500	53500	53400	46
514	20250314	111800	7046155200	53400	53400	53500	53400	94
515	20250314	111700	7041134600	53400	53400	53400	53300	669
516	20250314	111600	7005410200	53400	53400	53500	53400	864
517	20250314	111500	6959272500	53500	53400	53500	53400	124
518	20250314	111400	6952650550	53400	53400	53500	53400	1028
519	20250314	111300	6897749700	53400	53400	53450	53400	22
520	20250314	111200	6896574600	53500	53500	53500	53500	154
521	20250314	111100	6888335600	53500	53500	53600	53500	1019
522	20250314	111000	6833817600	53500	53450	53500	53400	684
523	20250314	110900	6797223800	53500	53400	53500	53400	28
524	20250314	110800	6795725900	53500	53500	53500	53500	179
525	20250314	110700	6786149400	53500	53600	53600	53450	2170
526	20250314	110600	6670052400	53600	53500	53600	53500	1063
527	20250314	110500	6613081850	53600	53500	53600	53500	82
528	20250314	110400	6608691900	53500	53600	53600	53500	45
529	20250314	110300	6606281200	53600	53300	53600	53300	3813
530	20250314	110200	6402484500	53400	53300	53400	53200	1409
531	20250314	110100	6327380300	53300	53300	53300	53300	62
532	20250314	110000	6324075700	53300	53300	53400	53300	17
533	20250314	105900	6323169500	53300	53400	53400	53300	50
534	20250314	105800	6320502500	53300	53400	53400	53300	1166
535	20250314	105700	6258242950	53450	53400	53500	53400	411
536	20250314	105600	6236255200	53500	53500	53500	53400	210
537	20250314	105500	6225029350	53500	53400	53500	53400	298
538	20250314	105400	6209098000	53500	53400	53500	53400	404
539	20250314	105300	6187524100	53400	53400	53500	53400	532
540	20250314	105200	6159100450	53500	53500	53500	53400	154
541	20250314	105100	6150862750	53400	53400	53400	53400	292
542	20250314	105000	6135269950	53400	53300	53500	53300	631
543	20250314	104900	6101578400	53300	53350	53350	53300	147
544	20250314	104800	6093742900	53400	53400	53400	53400	226
545	20250314	104700	6081674500	53400	53400	53400	53400	39
546	20250314	104600	6079591900	53400	53400	53500	53400	311
547	20250314	104500	6062983800	53400	53400	53500	53400	881
548	20250314	104400	6015914800	53500	53200	53500	53200	5078
549	20250314	104300	5745271100	53100	53100	53200	53100	124
550	20250314	104200	5738685500	53000	53000	53200	53000	2184
551	20250314	104100	5622775600	53000	53000	53000	53000	747
552	20250314	104000	5583184600	53100	53000	53100	53000	102
553	20250314	103900	5577778500	53000	53000	53100	53000	539
554	20250314	103800	5549208100	53000	52950	53000	52950	1178
555	20250314	103700	5486775100	53000	53000	53000	53000	10
556	20250314	103600	5486245100	52900	52900	53000	52900	221
557	20250314	103500	5474551950	52800	52900	52900	52800	161
558	20250314	103400	5466035350	52800	52900	52900	52800	104
559	20250314	103300	5460533950	52900	52900	53000	52900	821
560	20250314	103200	5417102950	53000	53000	53100	53000	1611
561	20250314	103100	5331719450	53100	53100	53100	53100	57
562	20250314	103000	5328692750	53100	53100	53100	53100	83
563	20250314	102900	5324285450	53100	53100	53100	53100	103
564	20250314	102800	5318816150	53100	53100	53100	53100	45
565	20250314	102700	5316426650	53000	53100	53100	53000	208
566	20250314	102600	5305401950	53100	53100	53100	53000	252
567	20250314	102500	5292020850	53100	53100	53100	53100	1
568	20250314	102400	5291967750	53100	53100	53100	53100	30
569	20250314	102300	5290374750	53100	53100	53100	53100	220
570	20250314	102200	5278692750	53100	53100	53100	53050	501
571	20250314	102100	5252089700	53100	53000	53100	53000	326
572	20250314	102000	5234787600	53000	53100	53100	53000	107
573	20250314	101900	5229107000	53100	53100	53200	53100	555
574	20250314	101800	5199626400	53200	53100	53200	53100	577
575	20250314	101700	5168987500	53100	53100	53200	53100	187
576	20250314	101600	5159057550	53100	53100	53100	53000	28
577	20250314	101500	5157571250	53100	53200	53200	53100	51
578	20250314	101400	5154862300	53200	53100	53200	53100	448
579	20250314	101300	5131067600	53200	53200	53300	53100	161
580	20250314	101200	5122498400	53200	53100	53200	53100	1322
581	20250314	101100	5052193750	53100	53200	53200	53100	1350
582	20250314	101000	4980498350	53200	53300	53300	53100	741
583	20250314	100900	4941059650	53300	53300	53300	53200	112
584	20250314	100800	4935096250	53200	53200	53300	53200	2950
585	20250314	100700	4778096750	53100	53050	53100	53050	878
586	20250314	100600	4731479800	53050	53100	53100	53050	54
587	20250314	100500	4728613550	53100	53200	53200	53100	343
588	20250314	100400	4710399950	53200	53100	53200	53100	22
589	20250314	100300	4709230450	53200	53200	53200	53200	34
590	20250314	100200	4707421650	53200	53100	53200	53100	672
591	20250314	100100	4671735250	53100	53000	53100	53000	55
592	20250314	100000	4668815150	53100	53100	53100	53000	202
593	20250314	095900	4658089150	53100	53100	53200	53100	949
594	20250314	095800	4607692150	53200	53300	53300	53100	436
595	20250314	095700	4584498150	53200	53300	53400	53200	1627
596	20250314	095600	4497784700	53300	53200	53300	53100	727
597	20250314	095500	4459072700	53300	53200	53300	53200	2005
598	20250314	095400	4352399900	53200	53100	53200	53000	2675
599	20250314	095300	4210194900	53000	53000	53200	52950	3913
600	20250314	095200	4002646000	53100	53100	53100	53000	468
601	20250314	095100	3977798500	53100	53000	53200	53000	996
602	20250314	095000	3924882000	53100	53100	53150	53000	671
603	20250314	094900	3889257050	53100	52950	53100	52900	3211
604	20250314	094800	3718969050	52900	52900	53000	52850	687
605	20250314	094700	3682626500	52900	52900	52900	52900	11
606	20250314	094600	3682044600	52900	52850	52900	52800	86
607	20250314	094500	3677499300	52850	52850	52850	52850	5
608	20250314	094400	3677235050	52800	52800	52800	52800	50
609	20250314	094300	3674595050	52900	52850	52900	52850	15
610	20250314	094200	3673801800	52850	52900	52900	52800	306
611	20250314	094100	3657641700	52900	52850	52900	52850	203
612	20250314	094000	3646903050	52900	52900	53000	52900	265
613	20250314	093900	3632884250	52900	53000	53000	52900	920
614	20250314	093800	3584212400	53000	52900	53000	52800	618
615	20250314	093700	3551537450	52900	52900	52900	52850	987
616	20250314	093600	3499325200	52900	52900	52900	52800	810
617	20250314	093500	3456480700	52900	52900	52900	52800	42
618	20250314	093400	3454260950	52900	52800	52900	52800	829
619	20250314	093300	3410452250	52900	52800	52900	52800	205
620	20250314	093200	3399627200	52800	52800	52900	52800	1427
621	20250314	093100	3324143400	52800	52900	53000	52800	925
622	20250314	093000	3275249350	53000	52900	53000	52900	3132
623	20250314	092900	3109400150	52900	52950	53000	52800	2031
624	20250314	092800	3001877650	52900	53000	53000	52900	597
625	20250314	092700	2970286200	53000	52850	53200	52850	12921
626	20250314	092600	2285473800	52800	52800	52900	52800	1251
627	20250314	092500	2219419000	52800	52800	52900	52700	422
628	20250314	092400	2197137900	52800	52900	52900	52800	1891
629	20250314	092300	2097284600	52800	52800	52900	52800	631
630	20250314	092200	2063939550	52800	52900	52900	52800	234
631	20250314	092100	2051575350	52900	52800	52900	52600	5018
632	20250314	092000	1786508250	52700	52700	52800	52500	2444
633	20250314	091900	1657724050	52500	52600	52600	52500	554
634	20250314	091800	1628587250	52600	52600	52600	52500	216
635	20250314	091700	1617227650	52600	52500	52600	52400	284
636	20250314	091600	1602317400	52500	52600	52600	52500	666
637	20250314	091500	1567348100	52500	52700	52700	52500	685
638	20250314	091400	1531306850	52700	52700	52800	52700	1381
639	20250314	091300	1458499600	52700	52450	52700	52450	1670
640	20250314	091200	1370629600	52450	52300	52500	52300	191
641	20250314	091100	1360622550	52400	52400	52400	52300	424
642	20250314	091000	1338415450	52400	52400	52450	52300	1006
643	20250314	090900	1285773050	52300	52400	52400	52300	390
644	20250314	090800	1265355600	52450	52400	52450	52400	73
645	20250314	090700	1261529450	52500	52500	52600	52400	2071
646	20250314	090600	1152866650	52600	52700	52800	52600	1061
647	20250314	090500	1096998200	52800	52800	52800	52650	2041
648	20250314	090400	989338050	52800	52500	52900	52500	9333
649	20250314	090300	497455850	52500	52500	52500	52300	1192
650	20250314	090200	434957650	52400	52400	52800	52400	4236
651	20250314	090100	211954300	52400	52100	52400	52100	2793
652	20250314	090000	65886400	52100	52100	52200	52000	1261