KissMeData/037710/min/candle-20250314.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250314	192400	1546477525	29300	29300	29300	29300	1426
3	20250314	192300	1546477525	29300	29300	29300	29300	0
4	20250314	192200	1546477525	29300	29300	29300	29300	0
5	20250314	192100	1546477525	29300	29300	29300	29300	0
6	20250314	192000	1546477525	29300	29300	29300	29300	0
7	20250314	191900	1546477525	29300	29300	29300	29300	0
8	20250314	191800	1546477525	29300	29300	29300	29300	0
9	20250314	191700	1546477525	29300	29300	29300	29300	0
10	20250314	191600	1546477525	29300	29300	29300	29300	0
11	20250314	191500	1546477525	29300	29300	29300	29300	0
12	20250314	191400	1546477525	29300	29300	29300	29300	0
13	20250314	191300	1546477525	29300	29300	29300	29300	0
14	20250314	191200	1546477525	29300	29300	29300	29300	0
15	20250314	191100	1546477525	29300	29300	29300	29300	0
16	20250314	191000	1546477525	29300	29300	29300	29300	0
17	20250314	190900	1546477525	29300	29300	29300	29300	0
18	20250314	190800	1546477525	29300	29300	29300	29300	0
19	20250314	190700	1546477525	29300	29300	29300	29300	0
20	20250314	190600	1546477525	29300	29300	29300	29300	0
21	20250314	190500	1546477525	29300	29300	29300	29300	0
22	20250314	190400	1546477525	29300	29300	29300	29300	0
23	20250314	190300	1546477525	29300	29300	29300	29300	0
24	20250314	190200	1546477525	29300	29300	29300	29300	0
25	20250314	190100	1546477525	29300	29300	29300	29300	0
26	20250314	190000	1546477525	29300	29300	29300	29300	0
27	20250314	185900	1546477525	29300	29300	29300	29300	0
28	20250314	185800	1546477525	29300	29300	29300	29300	0
29	20250314	185700	1546477525	29300	29300	29300	29300	0
30	20250314	185600	1546477525	29300	29300	29300	29300	0
31	20250314	185500	1546477525	29300	29300	29300	29300	0
32	20250314	185400	1546477525	29300	29300	29300	29300	1426
33	20250314	185300	1546477525	29300	29300	29300	29300	0
34	20250314	185200	1546477525	29300	29300	29300	29300	0
35	20250314	185100	1546477525	29300	29300	29300	29300	0
36	20250314	185000	1546477525	29300	29300	29300	29300	0
37	20250314	184900	1546477525	29300	29300	29300	29300	0
38	20250314	184800	1546477525	29300	29300	29300	29300	0
39	20250314	184700	1546477525	29300	29300	29300	29300	0
40	20250314	184600	1546477525	29300	29300	29300	29300	0
41	20250314	184500	1546477525	29300	29300	29300	29300	0
42	20250314	184400	1546477525	29300	29300	29300	29300	0
43	20250314	184300	1546477525	29300	29300	29300	29300	0
44	20250314	184200	1546477525	29300	29300	29300	29300	0
45	20250314	184100	1546477525	29300	29300	29300	29300	0
46	20250314	184000	1546477525	29300	29300	29300	29300	0
47	20250314	183900	1546477525	29300	29300	29300	29300	0
48	20250314	183800	1546477525	29300	29300	29300	29300	0
49	20250314	183700	1546477525	29300	29300	29300	29300	0
50	20250314	183600	1546477525	29300	29300	29300	29300	0
51	20250314	183500	1546477525	29300	29300	29300	29300	0
52	20250314	183400	1546477525	29300	29300	29300	29300	0
53	20250314	183300	1546477525	29300	29300	29300	29300	0
54	20250314	183200	1546477525	29300	29300	29300	29300	0
55	20250314	183100	1546477525	29300	29300	29300	29300	0
56	20250314	183000	1546477525	29300	29300	29300	29300	0
57	20250314	182900	1546477525	29300	29300	29300	29300	0
58	20250314	182800	1546477525	29300	29300	29300	29300	0
59	20250314	182700	1546477525	29300	29300	29300	29300	0
60	20250314	182600	1546477525	29300	29300	29300	29300	0
61	20250314	182500	1546477525	29300	29300	29300	29300	0
62	20250314	182400	1546477525	29300	29300	29300	29300	1426
63	20250314	182300	1546477525	29300	29300	29300	29300	0
64	20250314	182200	1546477525	29300	29300	29300	29300	0
65	20250314	182100	1546477525	29300	29300	29300	29300	0
66	20250314	182000	1546477525	29300	29300	29300	29300	0
67	20250314	181900	1546477525	29300	29300	29300	29300	0
68	20250314	181800	1546477525	29300	29300	29300	29300	0
69	20250314	181700	1546477525	29300	29300	29300	29300	0
70	20250314	181600	1546477525	29300	29300	29300	29300	0
71	20250314	181500	1546477525	29300	29300	29300	29300	0
72	20250314	181400	1546477525	29300	29300	29300	29300	0
73	20250314	181300	1546477525	29300	29300	29300	29300	0
74	20250314	181200	1546477525	29300	29300	29300	29300	0
75	20250314	181100	1546477525	29300	29300	29300	29300	0
76	20250314	181000	1546477525	29300	29300	29300	29300	0
77	20250314	180900	1546477525	29300	29300	29300	29300	0
78	20250314	180800	1546477525	29300	29300	29300	29300	0
79	20250314	180700	1546477525	29300	29300	29300	29300	0
80	20250314	180600	1546477525	29300	29300	29300	29300	0
81	20250314	180500	1546477525	29300	29300	29300	29300	0
82	20250314	180400	1546477525	29300	29300	29300	29300	0
83	20250314	180300	1546477525	29300	29300	29300	29300	0
84	20250314	180200	1546477525	29300	29300	29300	29300	0
85	20250314	180100	1546477525	29300	29300	29300	29300	0
86	20250314	180000	1546477525	29300	29300	29300	29300	0
87	20250314	175900	1546477525	29300	29300	29300	29300	0
88	20250314	175800	1546477525	29300	29300	29300	29300	0
89	20250314	175700	1546477525	29300	29300	29300	29300	0
90	20250314	175600	1546477525	29300	29300	29300	29300	0
91	20250314	175500	1546477525	29300	29300	29300	29300	0
92	20250314	175400	1546477525	29300	29300	29300	29300	1426
93	20250314	175300	1546477525	29300	29300	29300	29300	0
94	20250314	175200	1546477525	29300	29300	29300	29300	0
95	20250314	175100	1546477525	29300	29300	29300	29300	0
96	20250314	175000	1546477525	29300	29300	29300	29300	0
97	20250314	174900	1546477525	29300	29300	29300	29300	0
98	20250314	174800	1546477525	29300	29300	29300	29300	0
99	20250314	174700	1546477525	29300	29300	29300	29300	0
100	20250314	174600	1546477525	29300	29300	29300	29300	0
101	20250314	174500	1546477525	29300	29300	29300	29300	0
102	20250314	174400	1546477525	29300	29300	29300	29300	0
103	20250314	174300	1546477525	29300	29300	29300	29300	0
104	20250314	174200	1546477525	29300	29300	29300	29300	0
105	20250314	174100	1546477525	29300	29300	29300	29300	0
106	20250314	174000	1546477525	29300	29300	29300	29300	0
107	20250314	173900	1546477525	29300	29300	29300	29300	0
108	20250314	173800	1546477525	29300	29300	29300	29300	0
109	20250314	173700	1546477525	29300	29300	29300	29300	0
110	20250314	173600	1546477525	29300	29300	29300	29300	0
111	20250314	173500	1546477525	29300	29300	29300	29300	0
112	20250314	173400	1546477525	29300	29300	29300	29300	0
113	20250314	173300	1546477525	29300	29300	29300	29300	0
114	20250314	173200	1546477525	29300	29300	29300	29300	0
115	20250314	173100	1546477525	29300	29300	29300	29300	0
116	20250314	173000	1546477525	29300	29300	29300	29300	0
117	20250314	172900	1546477525	29300	29300	29300	29300	0
118	20250314	172800	1546477525	29300	29300	29300	29300	0
119	20250314	172700	1546477525	29300	29300	29300	29300	0
120	20250314	172600	1546477525	29300	29300	29300	29300	0
121	20250314	172500	1546477525	29300	29300	29300	29300	0
122	20250314	172400	1546477525	29300	29300	29300	29300	1426
123	20250314	172300	1546477525	29300	29300	29300	29300	0
124	20250314	172200	1546477525	29300	29300	29300	29300	0
125	20250314	172100	1546477525	29300	29300	29300	29300	0
126	20250314	172000	1546477525	29300	29300	29300	29300	0
127	20250314	171900	1546477525	29300	29300	29300	29300	0
128	20250314	171800	1546477525	29300	29300	29300	29300	0
129	20250314	171700	1546477525	29300	29300	29300	29300	0
130	20250314	171600	1546477525	29300	29300	29300	29300	0
131	20250314	171500	1546477525	29300	29300	29300	29300	0
132	20250314	171400	1546477525	29300	29300	29300	29300	0
133	20250314	171300	1546477525	29300	29300	29300	29300	0
134	20250314	171200	1546477525	29300	29300	29300	29300	0
135	20250314	171100	1546477525	29300	29300	29300	29300	0
136	20250314	171000	1546477525	29300	29300	29300	29300	0
137	20250314	170900	1546477525	29300	29300	29300	29300	0
138	20250314	170800	1546477525	29300	29300	29300	29300	0
139	20250314	170700	1546477525	29300	29300	29300	29300	0
140	20250314	170600	1546477525	29300	29300	29300	29300	0
141	20250314	170500	1546477525	29300	29300	29300	29300	0
142	20250314	170400	1546477525	29300	29300	29300	29300	0
143	20250314	170300	1546477525	29300	29300	29300	29300	0
144	20250314	170200	1546477525	29300	29300	29300	29300	0
145	20250314	170100	1546477525	29300	29300	29300	29300	0
146	20250314	170000	1546477525	29300	29300	29300	29300	0
147	20250314	165900	1546477525	29300	29300	29300	29300	0
148	20250314	165800	1546477525	29300	29300	29300	29300	0
149	20250314	165700	1546477525	29300	29300	29300	29300	0
150	20250314	165600	1546477525	29300	29300	29300	29300	0
151	20250314	165500	1546477525	29300	29300	29300	29300	0
152	20250314	165400	1546477525	29300	29300	29300	29300	1426
153	20250314	165300	1546477525	29300	29300	29300	29300	0
154	20250314	165200	1546477525	29300	29300	29300	29300	0
155	20250314	165100	1546477525	29300	29300	29300	29300	0
156	20250314	165000	1546477525	29300	29300	29300	29300	0
157	20250314	164900	1546477525	29300	29300	29300	29300	0
158	20250314	164800	1546477525	29300	29300	29300	29300	0
159	20250314	164700	1546477525	29300	29300	29300	29300	0
160	20250314	164600	1546477525	29300	29300	29300	29300	0
161	20250314	164500	1546477525	29300	29300	29300	29300	0
162	20250314	164400	1546477525	29300	29300	29300	29300	0
163	20250314	164300	1546477525	29300	29300	29300	29300	0
164	20250314	164200	1546477525	29300	29300	29300	29300	0
165	20250314	164100	1546477525	29300	29300	29300	29300	0
166	20250314	164000	1546477525	29300	29300	29300	29300	0
167	20250314	163900	1546477525	29300	29300	29300	29300	0
168	20250314	163800	1546477525	29300	29300	29300	29300	0
169	20250314	163700	1546477525	29300	29300	29300	29300	0
170	20250314	163600	1546477525	29300	29300	29300	29300	0
171	20250314	163500	1546477525	29300	29300	29300	29300	0
172	20250314	163400	1546477525	29300	29300	29300	29300	0
173	20250314	163300	1546477525	29300	29300	29300	29300	0
174	20250314	163200	1546477525	29300	29300	29300	29300	0
175	20250314	163100	1546477525	29300	29300	29300	29300	0
176	20250314	163000	1546477525	29300	29300	29300	29300	0
177	20250314	162900	1546477525	29300	29300	29300	29300	0
178	20250314	162800	1546477525	29300	29300	29300	29300	0
179	20250314	162700	1546477525	29300	29300	29300	29300	0
180	20250314	162600	1546477525	29300	29300	29300	29300	0
181	20250314	162500	1546477525	29300	29300	29300	29300	0
182	20250314	162400	1546477525	29300	29300	29300	29300	1426
183	20250314	162300	1546477525	29300	29300	29300	29300	0
184	20250314	162200	1546477525	29300	29300	29300	29300	0
185	20250314	162100	1546477525	29300	29300	29300	29300	0
186	20250314	162000	1546477525	29300	29300	29300	29300	0
187	20250314	161900	1546477525	29300	29300	29300	29300	0
188	20250314	161800	1546477525	29300	29300	29300	29300	0
189	20250314	161700	1546477525	29300	29300	29300	29300	0
190	20250314	161600	1546477525	29300	29300	29300	29300	0
191	20250314	161500	1546477525	29300	29300	29300	29300	0
192	20250314	161400	1546477525	29300	29300	29300	29300	0
193	20250314	161300	1546477525	29300	29300	29300	29300	0
194	20250314	161200	1546477525	29300	29300	29300	29300	0
195	20250314	161100	1546477525	29300	29300	29300	29300	0
196	20250314	161000	1546477525	29300	29300	29300	29300	0
197	20250314	160900	1546477525	29300	29300	29300	29300	0
198	20250314	160800	1546477525	29300	29300	29300	29300	0
199	20250314	160700	1546477525	29300	29300	29300	29300	0
200	20250314	160600	1546477525	29300	29300	29300	29300	0
201	20250314	160500	1546477525	29300	29300	29300	29300	0
202	20250314	160400	1546477525	29300	29300	29300	29300	0
203	20250314	160300	1546477525	29300	29300	29300	29300	0
204	20250314	160200	1546477525	29300	29300	29300	29300	0
205	20250314	160100	1546477525	29300	29300	29300	29300	0
206	20250314	160000	1546477525	29300	29300	29300	29300	0
207	20250314	155900	1546477525	29300	29300	29300	29300	0
208	20250314	155800	1546477525	29300	29300	29300	29300	0
209	20250314	155700	1546477525	29300	29300	29300	29300	0
210	20250314	155600	1546477525	29300	29300	29300	29300	0
211	20250314	155500	1546477525	29300	29300	29300	29300	0
212	20250314	155400	1546477525	29300	29300	29300	29300	1426
213	20250314	155300	1546477525	29300	29300	29300	29300	0
214	20250314	155200	1546477525	29300	29300	29300	29300	0
215	20250314	155100	1546477525	29300	29300	29300	29300	0
216	20250314	155000	1546477525	29300	29300	29300	29300	0
217	20250314	154900	1546477525	29300	29300	29300	29300	0
218	20250314	154800	1546477525	29300	29300	29300	29300	0
219	20250314	154700	1546477525	29300	29300	29300	29300	0
220	20250314	154600	1546477525	29300	29300	29300	29300	0
221	20250314	154500	1546477525	29300	29300	29300	29300	0
222	20250314	154400	1546477525	29300	29300	29300	29300	0
223	20250314	154300	1546477525	29300	29300	29300	29300	0
224	20250314	154200	1546477525	29300	29300	29300	29300	0
225	20250314	154100	1546477525	29300	29300	29300	29300	0
226	20250314	154000	1546477525	29300	29300	29300	29300	0
227	20250314	153900	1546477525	29300	29300	29300	29300	0
228	20250314	153800	1546477525	29300	29300	29300	29300	0
229	20250314	153700	1546477525	29300	29300	29300	29300	0
230	20250314	153600	1546477525	29300	29300	29300	29300	0
231	20250314	153500	1546477525	29300	29300	29300	29300	0
232	20250314	153400	1546477525	29300	29300	29300	29300	0
233	20250314	153300	1546477525	29300	29300	29300	29300	0
234	20250314	153200	1546477525	29300	29300	29300	29300	0
235	20250314	153100	1546477525	29300	29300	29300	29300	0
236	20250314	153000	1546477525	29300	29300	29300	29300	1426
237	20250314	152900	1504695725	29300	29300	29300	29300	0
238	20250314	152800	1504695725	29300	29300	29300	29300	0
239	20250314	152700	1504695725	29300	29300	29300	29300	0
240	20250314	152600	1504695725	29300	29300	29300	29300	0
241	20250314	152500	1504695725	29300	29300	29300	29300	0
242	20250314	152400	1504695725	29300	29300	29300	29300	0
243	20250314	152300	1504695725	29300	29300	29300	29300	0
244	20250314	152200	1504695725	29300	29300	29300	29300	0
245	20250314	152100	1504695725	29300	29300	29300	29300	0
246	20250314	152000	1504695725	29300	29300	29300	29300	0
247	20250314	151900	1504695725	29300	29325	29325	29300	884
248	20250314	151800	1478794275	29300	29300	29300	29300	452
249	20250314	151700	1465550675	29300	29300	29300	29300	1
250	20250314	151600	1465521375	29300	29350	29350	29300	113
251	20250314	151500	1462210375	29300	29325	29325	29300	800
252	20250314	151400	1438770100	29350	29350	29350	29350	0
253	20250314	151300	1438770100	29350	29300	29350	29300	59
254	20250314	151200	1437041300	29300	29350	29350	29300	1312
255	20250314	151100	1398597700	29350	29375	29375	29350	2959
256	20250314	151000	1311751000	29400	29400	29400	29400	18
257	20250314	150900	1311221800	29400	29400	29400	29400	8
258	20250314	150800	1310986600	29400	29400	29400	29400	0
259	20250314	150700	1310986600	29400	29400	29400	29400	0
260	20250314	150600	1310986600	29400	29400	29400	29400	1
261	20250314	150500	1310957200	29400	29400	29400	29400	100
262	20250314	150400	1308017200	29400	29400	29400	29400	737
263	20250314	150300	1286349400	29400	29400	29400	29400	19
264	20250314	150200	1285790800	29400	29400	29400	29400	1
265	20250314	150100	1285761400	29400	29400	29400	29400	15
266	20250314	150000	1285320400	29350	29425	29425	29350	231
267	20250314	145900	1278528850	29400	29400	29400	29400	712
268	20250314	145800	1257596050	29400	29400	29400	29400	2
269	20250314	145700	1257537250	29400	29400	29400	29400	155
270	20250314	145600	1252980250	29400	29400	29400	29400	0
271	20250314	145500	1252980250	29400	29400	29400	29400	92
272	20250314	145400	1250275450	29400	29400	29400	29400	272
273	20250314	145300	1242278650	29400	29400	29400	29400	2
274	20250314	145200	1242219850	29400	29400	29400	29400	17
275	20250314	145100	1241720050	29400	29400	29400	29400	0
276	20250314	145000	1241720050	29400	29400	29400	29400	147
277	20250314	144900	1237398250	29400	29450	29450	29400	243
278	20250314	144800	1230252950	29400	29400	29400	29400	0
279	20250314	144700	1230252950	29400	29400	29400	29400	597
280	20250314	144600	1212701150	29400	29400	29400	29400	108
281	20250314	144500	1209525950	29400	29400	29400	29400	4
282	20250314	144400	1209408350	29400	29400	29400	29400	155
283	20250314	144300	1204851350	29400	29400	29400	29400	51
284	20250314	144200	1203351950	29400	29400	29400	29400	870
285	20250314	144100	1177773950	29400	29425	29425	29400	117
286	20250314	144000	1174334025	29450	29450	29450	29450	119
287	20250314	143900	1170829475	29400	29400	29400	29400	0
288	20250314	143800	1170829475	29400	29400	29400	29400	0
289	20250314	143700	1170829475	29400	29400	29400	29400	0
290	20250314	143600	1170829475	29400	29400	29400	29400	741
291	20250314	143500	1149044075	29400	29400	29400	29400	0
292	20250314	143400	1149044075	29400	29400	29400	29400	1
293	20250314	143300	1149014675	29400	29400	29400	29400	195
294	20250314	143200	1143281675	29400	29400	29400	29400	0
295	20250314	143100	1143281675	29400	29400	29400	29400	911
296	20250314	143000	1116498275	29400	29425	29425	29400	139
297	20250314	142900	1112411550	29400	29400	29400	29400	0
298	20250314	142800	1112411550	29400	29400	29400	29400	263
299	20250314	142700	1104679350	29400	29400	29400	29400	441
300	20250314	142600	1091713950	29400	29400	29400	29400	565
301	20250314	142500	1075102950	29400	29400	29400	29400	0
302	20250314	142400	1075102950	29400	29400	29400	29400	369
303	20250314	142300	1064254350	29400	29425	29425	29400	92
304	20250314	142200	1061549525	29400	29400	29400	29400	0
305	20250314	142100	1061549525	29400	29400	29400	29400	0
306	20250314	142000	1061549525	29400	29400	29400	29400	0
307	20250314	141900	1061549525	29400	29400	29400	29400	0
308	20250314	141800	1061549525	29400	29400	29400	29400	21
309	20250314	141700	1060932125	29400	29400	29400	29400	1
310	20250314	141600	1060902725	29400	29400	29400	29400	0
311	20250314	141500	1060902725	29400	29400	29400	29400	0
312	20250314	141400	1060902725	29400	29400	29400	29400	16
313	20250314	141300	1060432325	29400	29400	29400	29400	0
314	20250314	141200	1060432325	29400	29400	29400	29375	550
315	20250314	141100	1044262350	29400	29400	29400	29400	2
316	20250314	141000	1044203550	29400	29400	29400	29400	1
317	20250314	140900	1044174150	29400	29400	29400	29400	10
318	20250314	140800	1043880150	29400	29400	29400	29400	1
319	20250314	140700	1043850750	29375	29375	29375	29375	23
320	20250314	140600	1043175125	29375	29375	29375	29375	78
321	20250314	140500	1040883875	29400	29400	29400	29400	0
322	20250314	140400	1040883875	29400	29400	29400	29400	4
323	20250314	140300	1040766275	29400	29400	29400	29400	5
324	20250314	140200	1040619275	29400	29400	29400	29400	3
325	20250314	140100	1040531075	29400	29400	29400	29400	0
326	20250314	140000	1040531075	29400	29400	29400	29400	3
327	20250314	135900	1040442875	29400	29400	29400	29400	10
328	20250314	135800	1040148875	29400	29400	29400	29400	502
329	20250314	135700	1025390075	29400	29400	29400	29400	11
330	20250314	135600	1025066675	29400	29400	29400	29400	15
331	20250314	135500	1024625675	29400	29400	29400	29400	0
332	20250314	135400	1024625675	29400	29350	29400	29350	110
333	20250314	135300	1021396675	29350	29350	29350	29350	87
334	20250314	135200	1018843225	29400	29375	29400	29375	370
335	20250314	135100	1007965800	29375	29375	29375	29375	0
336	20250314	135000	1007965800	29375	29375	29375	29375	0
337	20250314	134900	1007965800	29375	29375	29375	29375	27
338	20250314	134800	1007172675	29350	29350	29350	29350	0
339	20250314	134700	1007172675	29350	29350	29350	29350	365
340	20250314	134600	996459925	29375	29375	29375	29375	30
341	20250314	134500	995578675	29400	29400	29400	29350	336
342	20250314	134400	985716775	29400	29400	29400	29400	3
343	20250314	134300	985628575	29400	29425	29425	29400	4599
344	20250314	134200	850417925	29450	29450	29450	29450	0
345	20250314	134100	850417925	29450	29450	29450	29450	2
346	20250314	134000	850359025	29450	29450	29450	29450	1
347	20250314	133900	850329575	29450	29450	29450	29450	14
348	20250314	133800	849917275	29450	29450	29450	29450	2
349	20250314	133700	849858375	29450	29450	29450	29450	100
350	20250314	133600	846913375	29450	29450	29450	29450	20
351	20250314	133500	846324375	29450	29450	29450	29450	62
352	20250314	133400	844498475	29450	29450	29450	29450	10
353	20250314	133300	844203975	29400	29450	29450	29400	1951
354	20250314	133200	786747250	29500	29500	29500	29500	0
355	20250314	133100	786747250	29500	29500	29500	29500	0
356	20250314	133000	786747250	29500	29475	29500	29450	114
357	20250314	132900	783389225	29500	29500	29500	29500	2
358	20250314	132800	783330225	29500	29500	29500	29500	1
359	20250314	132700	783300725	29500	29500	29500	29500	0
360	20250314	132600	783300725	29500	29500	29500	29500	3
361	20250314	132500	783212225	29500	29500	29500	29500	5
362	20250314	132400	783064725	29500	29500	29500	29500	0
363	20250314	132300	783064725	29500	29500	29500	29500	8
364	20250314	132200	782828725	29500	29500	29500	29500	3
365	20250314	132100	782740225	29500	29500	29500	29500	10
366	20250314	132000	782445225	29500	29500	29500	29500	36
367	20250314	131900	781383225	29500	29500	29500	29500	15
368	20250314	131800	780940725	29500	29500	29500	29500	5
369	20250314	131700	780793225	29500	29500	29500	29500	5
370	20250314	131600	780645725	29500	29500	29500	29500	13
371	20250314	131500	780262225	29500	29500	29500	29500	0
372	20250314	131400	780262225	29500	29500	29500	29500	62
373	20250314	131300	778433225	29500	29500	29500	29500	0
374	20250314	131200	778433225	29500	29500	29500	29500	27
375	20250314	131100	777636725	29500	29500	29500	29500	6
376	20250314	131000	777459725	29500	29500	29500	29500	0
377	20250314	130900	777459725	29500	29500	29500	29500	0
378	20250314	130800	777459725	29500	29500	29500	29500	325
379	20250314	130700	767872225	29500	29500	29500	29500	0
380	20250314	130600	767872225	29500	29500	29500	29500	1
381	20250314	130500	767842725	29500	29500	29500	29500	283
382	20250314	130400	759494225	29500	29500	29500	29500	0
383	20250314	130300	759494225	29500	29500	29500	29500	0
384	20250314	130200	759494225	29500	29500	29500	29500	31
385	20250314	130100	758579725	29500	29500	29500	29500	20
386	20250314	130000	757989725	29500	29500	29500	29500	0
387	20250314	125900	757989725	29500	29500	29500	29500	0
388	20250314	125800	757989725	29500	29450	29500	29450	266
389	20250314	125700	750155825	29500	29500	29500	29500	1
390	20250314	125600	750126325	29450	29450	29450	29450	0
391	20250314	125500	750126325	29450	29450	29450	29450	11
392	20250314	125400	749802375	29450	29450	29450	29450	0
393	20250314	125300	749802375	29450	29450	29450	29450	11
394	20250314	125200	749478425	29450	29450	29450	29450	51
395	20250314	125100	747976475	29450	29450	29450	29450	0
396	20250314	125000	747976475	29450	29450	29450	29450	11
397	20250314	124900	747652525	29450	29450	29450	29450	43
398	20250314	124800	746386175	29425	29450	29450	29425	1108
399	20250314	124700	713755850	29450	29450	29450	29450	1
400	20250314	124600	713726400	29450	29425	29450	29425	2
401	20250314	124500	713667525	29400	29425	29425	29400	12
402	20250314	124400	713314450	29425	29425	29425	29425	0
403	20250314	124300	713314450	29425	29425	29425	29425	11
404	20250314	124200	712990775	29450	29450	29450	29450	27
405	20250314	124100	712195625	29450	29425	29450	29425	57
406	20250314	124000	710517300	29450	29450	29450	29450	2
407	20250314	123900	710458400	29450	29425	29450	29425	4
408	20250314	123800	710340625	29400	29425	29425	29400	11
409	20250314	123700	710017025	29450	29450	29450	29450	340
410	20250314	123600	700004025	29450	29425	29450	29400	352
411	20250314	123500	689638125	29450	29450	29450	29450	1
412	20250314	123400	689608675	29450	29450	29450	29450	2956
413	20250314	123300	602554475	29450	29450	29450	29450	11
414	20250314	123200	602230525	29450	29450	29450	29450	0
415	20250314	123100	602230525	29450	29500	29500	29450	113
416	20250314	123000	598897575	29500	29500	29500	29500	0
417	20250314	122900	598897575	29500	29450	29500	29450	72
418	20250314	122800	596774175	29450	29450	29450	29450	0
419	20250314	122700	596774175	29450	29450	29450	29450	0
420	20250314	122600	596774175	29450	29500	29500	29450	15
421	20250314	122500	596332225	29500	29500	29500	29500	0
422	20250314	122400	596332225	29500	29500	29500	29450	152
423	20250314	122300	591848725	29500	29500	29500	29500	72
424	20250314	122200	589724725	29475	29475	29475	29475	0
425	20250314	122100	589724725	29475	29450	29475	29450	1181
426	20250314	122000	554944000	29450	29450	29450	29450	0
427	20250314	121900	554944000	29450	29425	29450	29425	14
428	20250314	121800	554532000	29425	29425	29425	29425	0
429	20250314	121700	554532000	29425	29425	29425	29425	11
430	20250314	121600	554208325	29425	29425	29425	29425	0
431	20250314	121500	554208325	29425	29425	29425	29425	0
432	20250314	121400	554208325	29425	29450	29450	29425	14
433	20250314	121300	553796300	29450	29450	29450	29450	345
434	20250314	121200	543636050	29425	29425	29425	29425	12
435	20250314	121100	543282950	29450	29450	29450	29450	78
436	20250314	121000	540985850	29425	29425	29425	29425	0
437	20250314	120900	540985850	29425	29425	29425	29425	11
438	20250314	120800	540662175	29450	29450	29450	29450	0
439	20250314	120700	540662175	29450	29425	29450	29425	16
440	20250314	120600	540191250	29450	29450	29450	29450	3
441	20250314	120500	540102900	29450	29425	29450	29425	13
442	20250314	120400	539720325	29450	29450	29450	29450	50
443	20250314	120300	538247825	29450	29450	29450	29450	135
444	20250314	120200	534272075	29425	29425	29425	29425	12
445	20250314	120100	533918975	29425	29425	29425	29425	0
446	20250314	120000	533918975	29425	29450	29450	29425	111
447	20250314	115900	530650300	29450	29450	29450	29450	0
448	20250314	115800	530650300	29450	29450	29450	29450	4
449	20250314	115700	530532500	29425	29450	29450	29425	381
450	20250314	115600	519312325	29450	29450	29450	29450	2
451	20250314	115500	519253425	29450	29425	29450	29425	33
452	20250314	115400	518281875	29425	29425	29425	29425	0
453	20250314	115300	518281875	29425	29425	29425	29425	11
454	20250314	115200	517958200	29450	29475	29475	29450	3577
455	20250314	115100	412614750	29475	29475	29475	29475	0
456	20250314	115000	412614750	29475	29500	29500	29475	13
457	20250314	114900	412231525	29500	29500	29500	29500	100
458	20250314	114800	409281525	29475	29475	29475	29475	11
459	20250314	114700	408957300	29475	29475	29475	29475	0
460	20250314	114600	408957300	29475	29475	29475	29475	0
461	20250314	114500	408957300	29475	29475	29475	29475	12
462	20250314	114400	408603600	29475	29475	29475	29475	0
463	20250314	114300	408603600	29475	29500	29500	29475	21
464	20250314	114200	407984375	29500	29500	29500	29500	0
465	20250314	114100	407984375	29500	29475	29500	29475	13
466	20250314	114000	407601150	29500	29500	29500	29500	0
467	20250314	113900	407601150	29500	29500	29500	29500	1
468	20250314	113800	407571650	29500	29475	29500	29475	13
469	20250314	113700	407188450	29450	29450	29450	29450	0
470	20250314	113600	407188450	29450	29500	29500	29450	12
471	20250314	113500	406834950	29500	29500	29500	29500	0
472	20250314	113400	406834950	29500	29500	29500	29500	101
473	20250314	113300	403855450	29450	29450	29450	29450	16
474	20250314	113200	403384250	29450	29450	29450	29450	0
475	20250314	113100	403384250	29450	29450	29450	29450	12
476	20250314	113000	403030850	29450	29450	29450	29450	0
477	20250314	112900	403030850	29450	29450	29450	29450	42
478	20250314	112800	401793950	29500	29500	29500	29500	30
479	20250314	112700	400908950	29500	29500	29500	29500	9
480	20250314	112600	400643450	29450	29450	29450	29450	11
481	20250314	112500	400319500	29450	29450	29450	29450	0
482	20250314	112400	400319500	29450	29450	29450	29450	261
483	20250314	112300	392633050	29450	29450	29450	29450	0
484	20250314	112200	392633050	29450	29450	29450	29450	0
485	20250314	112100	392633050	29450	29450	29450	29450	12
486	20250314	112000	392279650	29500	29500	29500	29500	41
487	20250314	111900	391070150	29500	29450	29500	29450	12
488	20250314	111800	390716700	29500	29500	29500	29500	0
489	20250314	111700	390716700	29500	29450	29500	29450	91
490	20250314	111600	388032750	29500	29450	29500	29450	113
491	20250314	111500	384699300	29500	29500	29500	29500	20
492	20250314	111400	384109300	29500	29500	29500	29450	18
493	20250314	111300	383578850	29500	29500	29500	29500	0
494	20250314	111200	383578850	29500	29475	29500	29450	112
495	20250314	111100	380275425	29450	29450	29450	29450	0
496	20250314	111000	380275425	29450	29500	29500	29450	360
497	20250314	110900	369662925	29450	29500	29500	29450	12
498	20250314	110800	369309425	29500	29500	29500	29500	27
499	20250314	110700	368512925	29500	29475	29500	29475	62
500	20250314	110600	366684200	29500	29500	29500	29500	0
501	20250314	110500	366684200	29500	29475	29500	29450	18
502	20250314	110400	366153625	29500	29500	29500	29500	4
503	20250314	110300	366035625	29500	29500	29500	29500	1018
504	20250314	110200	336004625	29450	29500	29500	29450	14
505	20250314	110100	335592150	29450	29450	29450	29450	0
506	20250314	110000	335592150	29450	29475	29475	29450	11
507	20250314	105900	335268075	29475	29475	29475	29475	0
508	20250314	105800	335268075	29475	29475	29475	29475	0
509	20250314	105700	335268075	29475	29500	29500	29475	70
510	20250314	105600	333203375	29500	29500	29500	29500	0
511	20250314	105500	333203375	29500	29475	29500	29475	21
512	20250314	105400	332584150	29500	29500	29500	29500	0
513	20250314	105300	332584150	29500	29500	29500	29500	0
514	20250314	105200	332584150	29500	29500	29500	29450	25
515	20250314	105100	331847125	29500	29525	29525	29500	3164
516	20250314	105000	238509050	29500	29550	29550	29500	45
517	20250314	104900	237179750	29500	29500	29500	29500	0
518	20250314	104800	237179750	29500	29525	29525	29500	12
519	20250314	104700	236825575	29550	29550	29550	29550	51
520	20250314	104600	235318525	29550	29550	29550	29550	115
521	20250314	104500	231920275	29525	29550	29550	29525	12
522	20250314	104400	231565950	29550	29550	29550	29550	0
523	20250314	104300	231565950	29550	29525	29550	29500	12
524	20250314	104200	231211650	29550	29550	29550	29550	3
525	20250314	104100	231123000	29550	29550	29550	29550	1
526	20250314	104000	231093450	29500	29550	29550	29500	14
527	20250314	103900	230680100	29550	29550	29550	29550	1
528	20250314	103800	230650550	29550	29550	29550	29500	44
529	20250314	103700	229350800	29550	29600	29600	29550	284
530	20250314	103600	220958350	29600	29550	29600	29550	351
531	20250314	103500	210569300	29600	29600	29600	29600	1
532	20250314	103400	210539700	29600	29600	29600	29600	1
533	20250314	103300	210510100	29600	29600	29600	29550	13
534	20250314	103200	210125850	29600	29600	29600	29600	15
535	20250314	103100	209681850	29550	29550	29550	29550	12
536	20250314	103000	209327250	29550	29550	29550	29550	0
537	20250314	102900	209327250	29550	29550	29550	29550	88
538	20250314	102800	206726850	29550	29575	29575	29550	11
539	20250314	102700	206401750	29550	29550	29550	29550	1312
540	20250314	102600	167632150	29550	29550	29550	29500	1964
541	20250314	102500	109596500	29550	29550	29550	29550	84
542	20250314	102400	107114300	29550	29550	29550	29550	12
543	20250314	102300	106759700	29550	29550	29550	29550	0
544	20250314	102200	106759700	29550	29550	29550	29550	0
545	20250314	102100	106759700	29550	29550	29550	29550	11
546	20250314	102000	106434650	29550	29550	29550	29550	0
547	20250314	101900	106434650	29550	29575	29575	29550	11
548	20250314	101800	106109550	29550	29550	29550	29550	0
549	20250314	101700	106109550	29550	29550	29550	29550	0
550	20250314	101600	106109550	29550	29550	29600	29550	13
551	20250314	101500	105725350	29550	29550	29550	29550	0
552	20250314	101400	105725350	29550	29550	29550	29550	17
553	20250314	101300	105223000	29550	29550	29550	29550	336
554	20250314	101200	95294200	29550	29550	29550	29550	61
555	20250314	101100	93491650	29600	29600	29600	29600	0
556	20250314	101000	93491650	29600	29600	29600	29600	1
557	20250314	100900	93462050	29550	29600	29600	29550	18
558	20250314	100800	92929800	29550	29550	29550	29550	9
559	20250314	100700	92663850	29600	29550	29600	29550	19
560	20250314	100600	92102350	29550	29550	29550	29550	0
561	20250314	100500	92102350	29550	29550	29550	29550	0
562	20250314	100400	92102350	29550	29550	29550	29550	11
563	20250314	100300	91777300	29550	29550	29550	29550	0
564	20250314	100200	91777300	29550	29600	29600	29550	138
565	20250314	100100	87693050	29600	29600	29600	29600	11
566	20250314	100000	87367450	29600	29550	29600	29550	20
567	20250314	095900	86776000	29600	29600	29600	29600	2
568	20250314	095800	86716800	29600	29600	29600	29600	5
569	20250314	095700	86568800	29550	29550	29550	29550	83
570	20250314	095600	84116150	29550	29550	29550	29550	24
571	20250314	095500	83406950	29550	29550	29550	29550	11
572	20250314	095400	83081900	29600	29600	29600	29600	1
573	20250314	095300	83052300	29550	29550	29550	29550	0
574	20250314	095200	83052300	29550	29600	29600	29550	13
575	20250314	095100	82668000	29600	29575	29600	29550	9
576	20250314	095000	82401825	29600	29550	29600	29550	18
577	20250314	094900	81869625	29550	29550	29550	29550	0
578	20250314	094800	81869625	29550	29550	29550	29550	11
579	20250314	094700	81544575	29550	29550	29550	29550	239
580	20250314	094600	74482125	29550	29550	29550	29550	0
581	20250314	094500	74482125	29550	29600	29600	29550	14
582	20250314	094400	74068275	29600	29600	29600	29600	51
583	20250314	094300	72558675	29550	29575	29575	29550	11
584	20250314	094200	72233600	29600	29600	29600	29600	5
585	20250314	094100	72085600	29600	29600	29600	29600	1
586	20250314	094000	72056000	29550	29550	29550	29550	19
587	20250314	093900	71494550	29600	29600	29600	29600	2
588	20250314	093800	71435350	29600	29550	29600	29550	15
589	20250314	093700	70991900	29550	29550	29550	29550	0
590	20250314	093600	70991900	29550	29550	29550	29550	211
591	20250314	093500	64756850	29600	29600	29600	29600	5
592	20250314	093400	64608850	29600	29600	29600	29600	763
593	20250314	093300	42024050	29600	29600	29600	29600	33
594	20250314	093200	41047250	29600	29600	29600	29600	261
595	20250314	093100	33321650	29600	29600	29600	29600	12
596	20250314	093000	32966450	29650	29650	29650	29650	5
597	20250314	092900	32818200	29600	29600	29600	29600	8
598	20250314	092800	32581400	29600	29600	29600	29600	11
599	20250314	092700	32255800	29650	29650	29650	29650	5
600	20250314	092600	32107550	29600	29600	29600	29600	11
601	20250314	092500	31781950	29600	29600	29600	29600	0
602	20250314	092400	31781950	29600	29625	29625	29600	12
603	20250314	092300	31426625	29600	29600	29600	29600	28
604	20250314	092200	30597825	29600	29600	29600	29600	9
605	20250314	092100	30331425	29600	29600	29600	29550	36
606	20250314	092000	29266200	29600	29600	29600	29600	2
607	20250314	091900	29207000	29600	29600	29600	29550	27
608	20250314	091800	28408300	29550	29550	29550	29550	0
609	20250314	091700	28408300	29550	29550	29550	29550	0
610	20250314	091600	28408300	29550	29600	29600	29550	14
611	20250314	091500	27994500	29600	29600	29600	29600	16
612	20250314	091400	27520900	29600	29600	29600	29550	23
613	20250314	091300	26840600	29550	29550	29550	29550	0
614	20250314	091200	26840600	29550	29550	29550	29550	11
615	20250314	091100	26515550	29600	29650	29650	29600	254
616	20250314	091000	18997050	29650	29650	29650	29650	2
617	20250314	090900	18937750	29600	29600	29600	29600	11
618	20250314	090800	18612150	29650	29650	29650	29650	1
619	20250314	090700	18582500	29650	29650	29650	29600	19
620	20250314	090600	18019750	29650	29650	29650	29650	7
621	20250314	090500	17812200	29650	29650	29650	29650	242
622	20250314	090400	10636900	29600	29650	29650	29600	21
623	20250314	090300	10014800	29650	29650	29650	29650	200
624	20250314	090200	4084800	29600	29600	29600	29600	12
625	20250314	090100	3729600	29600	29600	29600	29600	0
626	20250314	090000	3729600	29600	29600	29600	29600	126