KissMeData/145990/min/candle-20250314.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250314	203100	446739900	44700	44700	44700	44700	128
3	20250314	203000	446739900	44700	44700	44700	44700	0
4	20250314	202900	446739900	44700	44700	44700	44700	0
5	20250314	202800	446739900	44700	44700	44700	44700	0
6	20250314	202700	446739900	44700	44700	44700	44700	0
7	20250314	202600	446739900	44700	44700	44700	44700	0
8	20250314	202500	446739900	44700	44700	44700	44700	0
9	20250314	202400	446739900	44700	44700	44700	44700	0
10	20250314	202300	446739900	44700	44700	44700	44700	0
11	20250314	202200	446739900	44700	44700	44700	44700	0
12	20250314	202100	446739900	44700	44700	44700	44700	0
13	20250314	202000	446739900	44700	44700	44700	44700	0
14	20250314	201900	446739900	44700	44700	44700	44700	0
15	20250314	201800	446739900	44700	44700	44700	44700	0
16	20250314	201700	446739900	44700	44700	44700	44700	0
17	20250314	201600	446739900	44700	44700	44700	44700	0
18	20250314	201500	446739900	44700	44700	44700	44700	0
19	20250314	201400	446739900	44700	44700	44700	44700	0
20	20250314	201300	446739900	44700	44700	44700	44700	0
21	20250314	201200	446739900	44700	44700	44700	44700	0
22	20250314	201100	446739900	44700	44700	44700	44700	0
23	20250314	201000	446739900	44700	44700	44700	44700	0
24	20250314	200900	446739900	44700	44700	44700	44700	0
25	20250314	200800	446739900	44700	44700	44700	44700	0
26	20250314	200700	446739900	44700	44700	44700	44700	0
27	20250314	200600	446739900	44700	44700	44700	44700	0
28	20250314	200500	446739900	44700	44700	44700	44700	0
29	20250314	200400	446739900	44700	44700	44700	44700	0
30	20250314	200300	446739900	44700	44700	44700	44700	0
31	20250314	200200	446739900	44700	44700	44700	44700	0
32	20250314	200100	446739900	44700	44700	44700	44700	128
33	20250314	200000	446739900	44700	44700	44700	44700	0
34	20250314	195900	446739900	44700	44700	44700	44700	0
35	20250314	195800	446739900	44700	44700	44700	44700	0
36	20250314	195700	446739900	44700	44700	44700	44700	0
37	20250314	195600	446739900	44700	44700	44700	44700	0
38	20250314	195500	446739900	44700	44700	44700	44700	0
39	20250314	195400	446739900	44700	44700	44700	44700	0
40	20250314	195300	446739900	44700	44700	44700	44700	0
41	20250314	195200	446739900	44700	44700	44700	44700	0
42	20250314	195100	446739900	44700	44700	44700	44700	0
43	20250314	195000	446739900	44700	44700	44700	44700	0
44	20250314	194900	446739900	44700	44700	44700	44700	0
45	20250314	194800	446739900	44700	44700	44700	44700	0
46	20250314	194700	446739900	44700	44700	44700	44700	0
47	20250314	194600	446739900	44700	44700	44700	44700	0
48	20250314	194500	446739900	44700	44700	44700	44700	0
49	20250314	194400	446739900	44700	44700	44700	44700	0
50	20250314	194300	446739900	44700	44700	44700	44700	0
51	20250314	194200	446739900	44700	44700	44700	44700	0
52	20250314	194100	446739900	44700	44700	44700	44700	0
53	20250314	194000	446739900	44700	44700	44700	44700	0
54	20250314	193900	446739900	44700	44700	44700	44700	0
55	20250314	193800	446739900	44700	44700	44700	44700	0
56	20250314	193700	446739900	44700	44700	44700	44700	0
57	20250314	193600	446739900	44700	44700	44700	44700	0
58	20250314	193500	446739900	44700	44700	44700	44700	0
59	20250314	193400	446739900	44700	44700	44700	44700	0
60	20250314	193300	446739900	44700	44700	44700	44700	0
61	20250314	193200	446739900	44700	44700	44700	44700	0
62	20250314	193100	446739900	44700	44700	44700	44700	128
63	20250314	193000	446739900	44700	44700	44700	44700	0
64	20250314	192900	446739900	44700	44700	44700	44700	0
65	20250314	192800	446739900	44700	44700	44700	44700	0
66	20250314	192700	446739900	44700	44700	44700	44700	0
67	20250314	192600	446739900	44700	44700	44700	44700	0
68	20250314	192500	446739900	44700	44700	44700	44700	0
69	20250314	192400	446739900	44700	44700	44700	44700	0
70	20250314	192300	446739900	44700	44700	44700	44700	0
71	20250314	192200	446739900	44700	44700	44700	44700	0
72	20250314	192100	446739900	44700	44700	44700	44700	0
73	20250314	192000	446739900	44700	44700	44700	44700	0
74	20250314	191900	446739900	44700	44700	44700	44700	0
75	20250314	191800	446739900	44700	44700	44700	44700	0
76	20250314	191700	446739900	44700	44700	44700	44700	0
77	20250314	191600	446739900	44700	44700	44700	44700	0
78	20250314	191500	446739900	44700	44700	44700	44700	0
79	20250314	191400	446739900	44700	44700	44700	44700	0
80	20250314	191300	446739900	44700	44700	44700	44700	0
81	20250314	191200	446739900	44700	44700	44700	44700	0
82	20250314	191100	446739900	44700	44700	44700	44700	0
83	20250314	191000	446739900	44700	44700	44700	44700	0
84	20250314	190900	446739900	44700	44700	44700	44700	0
85	20250314	190800	446739900	44700	44700	44700	44700	0
86	20250314	190700	446739900	44700	44700	44700	44700	0
87	20250314	190600	446739900	44700	44700	44700	44700	0
88	20250314	190500	446739900	44700	44700	44700	44700	0
89	20250314	190400	446739900	44700	44700	44700	44700	0
90	20250314	190300	446739900	44700	44700	44700	44700	0
91	20250314	190200	446739900	44700	44700	44700	44700	0
92	20250314	190100	446739900	44700	44700	44700	44700	128
93	20250314	190000	446739900	44700	44700	44700	44700	0
94	20250314	185900	446739900	44700	44700	44700	44700	0
95	20250314	185800	446739900	44700	44700	44700	44700	0
96	20250314	185700	446739900	44700	44700	44700	44700	0
97	20250314	185600	446739900	44700	44700	44700	44700	0
98	20250314	185500	446739900	44700	44700	44700	44700	0
99	20250314	185400	446739900	44700	44700	44700	44700	0
100	20250314	185300	446739900	44700	44700	44700	44700	0
101	20250314	185200	446739900	44700	44700	44700	44700	0
102	20250314	185100	446739900	44700	44700	44700	44700	0
103	20250314	185000	446739900	44700	44700	44700	44700	0
104	20250314	184900	446739900	44700	44700	44700	44700	0
105	20250314	184800	446739900	44700	44700	44700	44700	0
106	20250314	184700	446739900	44700	44700	44700	44700	0
107	20250314	184600	446739900	44700	44700	44700	44700	0
108	20250314	184500	446739900	44700	44700	44700	44700	0
109	20250314	184400	446739900	44700	44700	44700	44700	0
110	20250314	184300	446739900	44700	44700	44700	44700	0
111	20250314	184200	446739900	44700	44700	44700	44700	0
112	20250314	184100	446739900	44700	44700	44700	44700	0
113	20250314	184000	446739900	44700	44700	44700	44700	0
114	20250314	183900	446739900	44700	44700	44700	44700	0
115	20250314	183800	446739900	44700	44700	44700	44700	0
116	20250314	183700	446739900	44700	44700	44700	44700	0
117	20250314	183600	446739900	44700	44700	44700	44700	0
118	20250314	183500	446739900	44700	44700	44700	44700	0
119	20250314	183400	446739900	44700	44700	44700	44700	0
120	20250314	183300	446739900	44700	44700	44700	44700	0
121	20250314	183200	446739900	44700	44700	44700	44700	0
122	20250314	183100	446739900	44700	44700	44700	44700	128
123	20250314	183000	446739900	44700	44700	44700	44700	0
124	20250314	182900	446739900	44700	44700	44700	44700	0
125	20250314	182800	446739900	44700	44700	44700	44700	0
126	20250314	182700	446739900	44700	44700	44700	44700	0
127	20250314	182600	446739900	44700	44700	44700	44700	0
128	20250314	182500	446739900	44700	44700	44700	44700	0
129	20250314	182400	446739900	44700	44700	44700	44700	0
130	20250314	182300	446739900	44700	44700	44700	44700	0
131	20250314	182200	446739900	44700	44700	44700	44700	0
132	20250314	182100	446739900	44700	44700	44700	44700	0
133	20250314	182000	446739900	44700	44700	44700	44700	0
134	20250314	181900	446739900	44700	44700	44700	44700	0
135	20250314	181800	446739900	44700	44700	44700	44700	0
136	20250314	181700	446739900	44700	44700	44700	44700	0
137	20250314	181600	446739900	44700	44700	44700	44700	0
138	20250314	181500	446739900	44700	44700	44700	44700	0
139	20250314	181400	446739900	44700	44700	44700	44700	0
140	20250314	181300	446739900	44700	44700	44700	44700	0
141	20250314	181200	446739900	44700	44700	44700	44700	0
142	20250314	181100	446739900	44700	44700	44700	44700	0
143	20250314	181000	446739900	44700	44700	44700	44700	0
144	20250314	180900	446739900	44700	44700	44700	44700	0
145	20250314	180800	446739900	44700	44700	44700	44700	0
146	20250314	180700	446739900	44700	44700	44700	44700	0
147	20250314	180600	446739900	44700	44700	44700	44700	0
148	20250314	180500	446739900	44700	44700	44700	44700	0
149	20250314	180400	446739900	44700	44700	44700	44700	0
150	20250314	180300	446739900	44700	44700	44700	44700	0
151	20250314	180200	446739900	44700	44700	44700	44700	0
152	20250314	180100	446739900	44700	44700	44700	44700	128
153	20250314	180000	446739900	44700	44700	44700	44700	0
154	20250314	175900	446739900	44700	44700	44700	44700	0
155	20250314	175800	446739900	44700	44700	44700	44700	0
156	20250314	175700	446739900	44700	44700	44700	44700	0
157	20250314	175600	446739900	44700	44700	44700	44700	0
158	20250314	175500	446739900	44700	44700	44700	44700	0
159	20250314	175400	446739900	44700	44700	44700	44700	0
160	20250314	175300	446739900	44700	44700	44700	44700	0
161	20250314	175200	446739900	44700	44700	44700	44700	0
162	20250314	175100	446739900	44700	44700	44700	44700	0
163	20250314	175000	446739900	44700	44700	44700	44700	0
164	20250314	174900	446739900	44700	44700	44700	44700	0
165	20250314	174800	446739900	44700	44700	44700	44700	0
166	20250314	174700	446739900	44700	44700	44700	44700	0
167	20250314	174600	446739900	44700	44700	44700	44700	0
168	20250314	174500	446739900	44700	44700	44700	44700	0
169	20250314	174400	446739900	44700	44700	44700	44700	0
170	20250314	174300	446739900	44700	44700	44700	44700	0
171	20250314	174200	446739900	44700	44700	44700	44700	0
172	20250314	174100	446739900	44700	44700	44700	44700	0
173	20250314	174000	446739900	44700	44700	44700	44700	0
174	20250314	173900	446739900	44700	44700	44700	44700	0
175	20250314	173800	446739900	44700	44700	44700	44700	0
176	20250314	173700	446739900	44700	44700	44700	44700	0
177	20250314	173600	446739900	44700	44700	44700	44700	0
178	20250314	173500	446739900	44700	44700	44700	44700	0
179	20250314	173400	446739900	44700	44700	44700	44700	0
180	20250314	173300	446739900	44700	44700	44700	44700	0
181	20250314	173200	446739900	44700	44700	44700	44700	0
182	20250314	173100	446739900	44700	44700	44700	44700	128
183	20250314	173000	446739900	44700	44700	44700	44700	0
184	20250314	172900	446739900	44700	44700	44700	44700	0
185	20250314	172800	446739900	44700	44700	44700	44700	0
186	20250314	172700	446739900	44700	44700	44700	44700	0
187	20250314	172600	446739900	44700	44700	44700	44700	0
188	20250314	172500	446739900	44700	44700	44700	44700	0
189	20250314	172400	446739900	44700	44700	44700	44700	0
190	20250314	172300	446739900	44700	44700	44700	44700	0
191	20250314	172200	446739900	44700	44700	44700	44700	0
192	20250314	172100	446739900	44700	44700	44700	44700	0
193	20250314	172000	446739900	44700	44700	44700	44700	0
194	20250314	171900	446739900	44700	44700	44700	44700	0
195	20250314	171800	446739900	44700	44700	44700	44700	0
196	20250314	171700	446739900	44700	44700	44700	44700	0
197	20250314	171600	446739900	44700	44700	44700	44700	0
198	20250314	171500	446739900	44700	44700	44700	44700	0
199	20250314	171400	446739900	44700	44700	44700	44700	0
200	20250314	171300	446739900	44700	44700	44700	44700	0
201	20250314	171200	446739900	44700	44700	44700	44700	0
202	20250314	171100	446739900	44700	44700	44700	44700	0
203	20250314	171000	446739900	44700	44700	44700	44700	0
204	20250314	170900	446739900	44700	44700	44700	44700	0
205	20250314	170800	446739900	44700	44700	44700	44700	0
206	20250314	170700	446739900	44700	44700	44700	44700	0
207	20250314	170600	446739900	44700	44700	44700	44700	0
208	20250314	170500	446739900	44700	44700	44700	44700	0
209	20250314	170400	446739900	44700	44700	44700	44700	0
210	20250314	170300	446739900	44700	44700	44700	44700	0
211	20250314	170200	446739900	44700	44700	44700	44700	0
212	20250314	170100	446739900	44700	44700	44700	44700	128
213	20250314	170000	446739900	44700	44700	44700	44700	0
214	20250314	165900	446739900	44700	44700	44700	44700	0
215	20250314	165800	446739900	44700	44700	44700	44700	0
216	20250314	165700	446739900	44700	44700	44700	44700	0
217	20250314	165600	446739900	44700	44700	44700	44700	0
218	20250314	165500	446739900	44700	44700	44700	44700	0
219	20250314	165400	446739900	44700	44700	44700	44700	0
220	20250314	165300	446739900	44700	44700	44700	44700	0
221	20250314	165200	446739900	44700	44700	44700	44700	0
222	20250314	165100	446739900	44700	44700	44700	44700	0
223	20250314	165000	446739900	44700	44700	44700	44700	0
224	20250314	164900	446739900	44700	44700	44700	44700	0
225	20250314	164800	446739900	44700	44700	44700	44700	0
226	20250314	164700	446739900	44700	44700	44700	44700	0
227	20250314	164600	446739900	44700	44700	44700	44700	0
228	20250314	164500	446739900	44700	44700	44700	44700	0
229	20250314	164400	446739900	44700	44700	44700	44700	0
230	20250314	164300	446739900	44700	44700	44700	44700	0
231	20250314	164200	446739900	44700	44700	44700	44700	0
232	20250314	164100	446739900	44700	44700	44700	44700	0
233	20250314	164000	446739900	44700	44700	44700	44700	0
234	20250314	163900	446739900	44700	44700	44700	44700	0
235	20250314	163800	446739900	44700	44700	44700	44700	0
236	20250314	163700	446739900	44700	44700	44700	44700	0
237	20250314	163600	446739900	44700	44700	44700	44700	0
238	20250314	163500	446739900	44700	44700	44700	44700	0
239	20250314	163400	446739900	44700	44700	44700	44700	0
240	20250314	163300	446739900	44700	44700	44700	44700	0
241	20250314	163200	446739900	44700	44700	44700	44700	0
242	20250314	163100	446739900	44700	44700	44700	44700	128
243	20250314	163000	446739900	44700	44700	44700	44700	0
244	20250314	162900	446739900	44700	44700	44700	44700	0
245	20250314	162800	446739900	44700	44700	44700	44700	0
246	20250314	162700	446739900	44700	44700	44700	44700	0
247	20250314	162600	446739900	44700	44700	44700	44700	0
248	20250314	162500	446739900	44700	44700	44700	44700	0
249	20250314	162400	446739900	44700	44700	44700	44700	0
250	20250314	162300	446739900	44700	44700	44700	44700	0
251	20250314	162200	446739900	44700	44700	44700	44700	0
252	20250314	162100	446739900	44700	44700	44700	44700	0
253	20250314	162000	446739900	44700	44700	44700	44700	0
254	20250314	161900	446739900	44700	44700	44700	44700	0
255	20250314	161800	446739900	44700	44700	44700	44700	0
256	20250314	161700	446739900	44700	44700	44700	44700	0
257	20250314	161600	446739900	44700	44700	44700	44700	0
258	20250314	161500	446739900	44700	44700	44700	44700	0
259	20250314	161400	446739900	44700	44700	44700	44700	0
260	20250314	161300	446739900	44700	44700	44700	44700	0
261	20250314	161200	446739900	44700	44700	44700	44700	0
262	20250314	161100	446739900	44700	44700	44700	44700	0
263	20250314	161000	446739900	44700	44700	44700	44700	0
264	20250314	160900	446739900	44700	44700	44700	44700	0
265	20250314	160800	446739900	44700	44700	44700	44700	0
266	20250314	160700	446739900	44700	44700	44700	44700	0
267	20250314	160600	446739900	44700	44700	44700	44700	0
268	20250314	160500	446739900	44700	44700	44700	44700	0
269	20250314	160400	446739900	44700	44700	44700	44700	0
270	20250314	160300	446739900	44700	44700	44700	44700	0
271	20250314	160200	446739900	44700	44700	44700	44700	0
272	20250314	160100	446739900	44700	44700	44700	44700	128
273	20250314	160000	446739900	44700	44700	44700	44700	0
274	20250314	155900	446739900	44700	44700	44700	44700	0
275	20250314	155800	446739900	44700	44700	44700	44700	0
276	20250314	155700	446739900	44700	44700	44700	44700	0
277	20250314	155600	446739900	44700	44700	44700	44700	0
278	20250314	155500	446739900	44700	44700	44700	44700	0
279	20250314	155400	446739900	44700	44700	44700	44700	0
280	20250314	155300	446739900	44700	44700	44700	44700	0
281	20250314	155200	446739900	44700	44700	44700	44700	0
282	20250314	155100	446739900	44700	44700	44700	44700	0
283	20250314	155000	446739900	44700	44700	44700	44700	0
284	20250314	154900	446739900	44700	44700	44700	44700	0
285	20250314	154800	446739900	44700	44700	44700	44700	0
286	20250314	154700	446739900	44700	44700	44700	44700	0
287	20250314	154600	446739900	44700	44700	44700	44700	0
288	20250314	154500	446739900	44700	44700	44700	44700	0
289	20250314	154400	446739900	44700	44700	44700	44700	0
290	20250314	154300	446739900	44700	44700	44700	44700	0
291	20250314	154200	446739900	44700	44700	44700	44700	0
292	20250314	154100	446739900	44700	44700	44700	44700	0
293	20250314	154000	446739900	44700	44700	44700	44700	0
294	20250314	153900	446739900	44700	44700	44700	44700	0
295	20250314	153800	446739900	44700	44700	44700	44700	0
296	20250314	153700	446739900	44700	44700	44700	44700	0
297	20250314	153600	446739900	44700	44700	44700	44700	0
298	20250314	153500	446739900	44700	44700	44700	44700	0
299	20250314	153400	446739900	44700	44700	44700	44700	0
300	20250314	153300	446739900	44700	44700	44700	44700	0
301	20250314	153200	446739900	44700	44700	44700	44700	0
302	20250314	153100	446739900	44700	44700	44700	44700	128
303	20250314	153000	446739900	44700	44700	44700	44700	128
304	20250314	152900	441018300	44700	44700	44700	44700	0
305	20250314	152800	441018300	44700	44700	44700	44700	0
306	20250314	152700	441018300	44700	44700	44700	44700	0
307	20250314	152600	441018300	44700	44700	44700	44700	0
308	20250314	152500	441018300	44700	44700	44700	44700	0
309	20250314	152400	441018300	44700	44700	44700	44700	0
310	20250314	152300	441018300	44700	44700	44700	44700	0
311	20250314	152200	441018300	44700	44700	44700	44700	0
312	20250314	152100	441018300	44700	44700	44700	44700	0
313	20250314	152000	441018300	44700	44700	44700	44700	0
314	20250314	151900	441018300	44700	44700	44750	44700	12
315	20250314	151800	440481450	44750	44725	44750	44700	51
316	20250314	151700	438201075	44750	44750	44750	44750	50
317	20250314	151600	435963575	44750	44750	44750	44750	30
318	20250314	151500	434621075	44725	44725	44725	44725	0
319	20250314	151400	434621075	44725	44725	44725	44725	0
320	20250314	151300	434621075	44725	44725	44725	44725	1
321	20250314	151200	434576350	44750	44750	44750	44750	6
322	20250314	151100	434307850	44750	44750	44750	44750	0
323	20250314	151000	434307850	44750	44750	44750	44750	0
324	20250314	150900	434307850	44750	44750	44750	44750	7
325	20250314	150800	433994600	44700	44700	44700	44700	0
326	20250314	150700	433994600	44700	44700	44700	44700	0
327	20250314	150600	433994600	44700	44700	44700	44700	0
328	20250314	150500	433994600	44700	44700	44700	44700	0
329	20250314	150400	433994600	44700	44700	44700	44700	0
330	20250314	150300	433994600	44700	44700	44700	44700	0
331	20250314	150200	433994600	44700	44650	44700	44650	124
332	20250314	150100	428456550	44700	44700	44700	44700	0
333	20250314	150000	428456550	44700	44700	44700	44700	1
334	20250314	145900	428411850	44700	44700	44700	44700	0
335	20250314	145800	428411850	44700	44700	44700	44700	0
336	20250314	145700	428411850	44700	44700	44700	44700	0
337	20250314	145600	428411850	44700	44700	44700	44700	0
338	20250314	145500	428411850	44700	44700	44700	44700	0
339	20250314	145400	428411850	44700	44700	44700	44700	0
340	20250314	145300	428411850	44700	44700	44700	44700	0
341	20250314	145200	428411850	44700	44700	44700	44700	181
342	20250314	145100	420321150	44650	44650	44650	44650	0
343	20250314	145000	420321150	44650	44650	44650	44650	1
344	20250314	144900	420276500	44650	44650	44650	44650	0
345	20250314	144800	420276500	44650	44650	44650	44650	0
346	20250314	144700	420276500	44650	44650	44650	44650	0
347	20250314	144600	420276500	44650	44650	44650	44650	0
348	20250314	144500	420276500	44650	44650	44650	44650	2
349	20250314	144400	420187200	44700	44700	44700	44700	0
350	20250314	144300	420187200	44700	44700	44700	44700	0
351	20250314	144200	420187200	44700	44650	44700	44650	4
352	20250314	144100	420008450	44650	44650	44650	44650	0
353	20250314	144000	420008450	44650	44650	44650	44650	0
354	20250314	143900	420008450	44650	44650	44650	44650	0
355	20250314	143800	420008450	44650	44650	44650	44650	0
356	20250314	143700	420008450	44650	44650	44650	44650	0
357	20250314	143600	420008450	44650	44650	44650	44650	0
358	20250314	143500	420008450	44650	44700	44700	44650	144
359	20250314	143400	413578700	44700	44700	44700	44700	0
360	20250314	143300	413578700	44700	44700	44700	44700	0
361	20250314	143200	413578700	44700	44700	44700	44700	0
362	20250314	143100	413578700	44700	44700	44700	44700	0
363	20250314	143000	413578700	44700	44700	44700	44700	0
364	20250314	142900	413578700	44700	44700	44700	44700	0
365	20250314	142800	413578700	44700	44700	44700	44700	0
366	20250314	142700	413578700	44700	44700	44700	44700	0
367	20250314	142600	413578700	44700	44700	44700	44700	0
368	20250314	142500	413578700	44700	44700	44700	44700	3
369	20250314	142400	413444600	44700	44700	44700	44700	0
370	20250314	142300	413444600	44700	44700	44700	44700	0
371	20250314	142200	413444600	44700	44700	44700	44700	1
372	20250314	142100	413399900	44650	44650	44650	44650	0
373	20250314	142000	413399900	44650	44650	44650	44650	2
374	20250314	141900	413310600	44650	44650	44650	44650	0
375	20250314	141800	413310600	44650	44650	44650	44650	2
376	20250314	141700	413221300	44650	44650	44650	44650	2
377	20250314	141600	413132000	44650	44650	44650	44650	2
378	20250314	141500	413042700	44650	44650	44650	44650	2
379	20250314	141400	412953400	44650	44650	44650	44650	2
380	20250314	141300	412864100	44650	44650	44650	44650	2
381	20250314	141200	412774800	44650	44650	44650	44650	2
382	20250314	141100	412685500	44650	44650	44650	44650	0
383	20250314	141000	412685500	44650	44650	44650	44650	2
384	20250314	140900	412596200	44650	44650	44650	44650	2
385	20250314	140800	412506900	44650	44650	44650	44650	2
386	20250314	140700	412417600	44650	44650	44650	44650	2
387	20250314	140600	412328300	44650	44650	44650	44650	2
388	20250314	140500	412239000	44650	44600	44650	44600	139
389	20250314	140400	406032750	44600	44600	44600	44600	2
390	20250314	140300	405943550	44600	44600	44600	44600	2
391	20250314	140200	405854350	44600	44600	44600	44600	0
392	20250314	140100	405854350	44600	44600	44600	44600	3
393	20250314	140000	405720550	44600	44650	44650	44600	12
394	20250314	135900	405184850	44600	44600	44600	44600	2
395	20250314	135800	405095650	44600	44600	44600	44600	2
396	20250314	135700	405006450	44600	44600	44600	44600	58
397	20250314	135600	402419650	44600	44600	44600	44600	2
398	20250314	135500	402330450	44600	44600	44600	44600	2
399	20250314	135400	402241250	44650	44650	44650	44650	1
400	20250314	135300	402196600	44700	44700	44700	44700	0
401	20250314	135200	402196600	44700	44650	44700	44650	3
402	20250314	135100	402062600	44650	44650	44650	44650	2
403	20250314	135000	401973300	44700	44700	44700	44700	46
404	20250314	134900	399917100	44700	44700	44700	44700	2
405	20250314	134800	399827700	44700	44700	44700	44700	2
406	20250314	134700	399738300	44700	44700	44700	44700	52
407	20250314	134600	397413900	44700	44700	44700	44700	2
408	20250314	134500	397324500	44700	44700	44700	44700	0
409	20250314	134400	397324500	44700	44700	44700	44700	2
410	20250314	134300	397235100	44700	44700	44700	44700	2
411	20250314	134200	397145700	44700	44700	44700	44700	2
412	20250314	134100	397056300	44750	44725	44750	44700	77
413	20250314	134000	393613775	44700	44700	44700	44700	2
414	20250314	133900	393524375	44700	44700	44700	44700	2
415	20250314	133800	393434975	44700	44700	44700	44700	2
416	20250314	133700	393345575	44700	44700	44700	44700	2
417	20250314	133600	393256175	44700	44700	44700	44700	0
418	20250314	133500	393256175	44700	44700	44700	44700	2
419	20250314	133400	393166775	44700	44700	44700	44700	2
420	20250314	133300	393077375	44700	44700	44700	44700	3
421	20250314	133200	392943275	44700	44700	44700	44700	2
422	20250314	133100	392853875	44700	44700	44700	44700	2
423	20250314	133000	392764475	44700	44700	44700	44700	2
424	20250314	132900	392675075	44725	44700	44725	44700	93
425	20250314	132800	388515700	44700	44700	44700	44700	2
426	20250314	132700	388426300	44750	44750	44750	44750	1
427	20250314	132600	388381550	44700	44750	44750	44700	3
428	20250314	132500	388247400	44700	44700	44700	44700	2
429	20250314	132400	388158000	44750	44750	44750	44700	4
430	20250314	132300	387979100	44700	44700	44700	44700	2
431	20250314	132200	387889700	44750	44700	44750	44700	3
432	20250314	132100	387755550	44750	44750	44750	44700	18
433	20250314	132000	386950650	44700	44700	44700	44700	2
434	20250314	131900	386861250	44700	44700	44700	44700	0
435	20250314	131800	386861250	44700	44700	44700	44700	2
436	20250314	131700	386771850	44700	44700	44700	44700	102
437	20250314	131600	382212450	44700	44700	44700	44700	2
438	20250314	131500	382123050	44700	44700	44700	44700	3
439	20250314	131400	381988950	44700	44700	44700	44700	2
440	20250314	131300	381899550	44700	44700	44700	44700	2
441	20250314	131200	381810150	44650	44600	44650	44600	98
442	20250314	131100	377434550	44600	44600	44600	44600	2
443	20250314	131000	377345350	44650	44700	44700	44550	842
444	20250314	130900	339796850	44700	44700	44700	44700	2
445	20250314	130800	339707450	44700	44725	44725	44700	2
446	20250314	130700	339618025	44700	44700	44700	44700	2
447	20250314	130600	339528625	44750	44700	44750	44700	8
448	20250314	130500	339170725	44700	44700	44700	44700	2
449	20250314	130400	339081325	44700	44700	44700	44700	2
450	20250314	130300	338991925	44700	44700	44700	44700	22
451	20250314	130200	338008525	44700	44700	44700	44700	57
452	20250314	130100	335460625	44700	44700	44700	44700	0
453	20250314	130000	335460625	44700	44700	44700	44700	2
454	20250314	125900	335371225	44700	44700	44700	44700	2
455	20250314	125800	335281825	44700	44700	44700	44700	2
456	20250314	125700	335192425	44700	44700	44700	44700	2
457	20250314	125600	335103025	44750	44700	44750	44700	3
458	20250314	125500	334968875	44700	44700	44700	44700	2
459	20250314	125400	334879475	44700	44700	44700	44700	2
460	20250314	125300	334790075	44700	44700	44700	44700	0
461	20250314	125200	334790075	44700	44700	44700	44700	2
462	20250314	125100	334700675	44700	44700	44700	44700	2
463	20250314	125000	334611275	44700	44700	44700	44700	2
464	20250314	124900	334521875	44700	44700	44700	44700	2
465	20250314	124800	334432475	44700	44700	44700	44700	2
466	20250314	124700	334343075	44700	44700	44700	44700	2
467	20250314	124600	334253675	44700	44700	44700	44700	2
468	20250314	124500	334164275	44700	44700	44700	44700	2
469	20250314	124400	334074875	44700	44700	44700	44700	400
470	20250314	124300	316194875	44700	44700	44700	44700	2
471	20250314	124200	316105475	44700	44700	44700	44700	2
472	20250314	124100	316016075	44700	44750	44750	44600	1184
473	20250314	124000	263167325	44700	44700	44700	44700	2
474	20250314	123900	263077925	44700	44700	44700	44700	3
475	20250314	123800	262943825	44750	44750	44750	44600	1035
476	20250314	123700	216716625	44750	44750	44750	44750	2
477	20250314	123600	216627125	44750	44750	44750	44750	2
478	20250314	123500	216537625	44750	44750	44750	44750	0
479	20250314	123400	216537625	44750	44750	44750	44750	2
480	20250314	123300	216448125	44750	44750	44750	44750	4
481	20250314	123200	216269125	44750	44750	44750	44750	2
482	20250314	123100	216179625	44750	44750	44750	44750	3
483	20250314	123000	216045375	44800	44800	44800	44800	0
484	20250314	122900	216045375	44800	44750	44800	44750	4
485	20250314	122800	215866275	44800	44800	44800	44800	2
486	20250314	122700	215776675	44800	44800	44800	44800	0
487	20250314	122600	215776675	44800	44800	44800	44800	2
488	20250314	122500	215687075	44800	44800	44800	44800	2
489	20250314	122400	215597475	44800	44800	44800	44800	50
490	20250314	122300	213357475	44800	44800	44800	44800	4
491	20250314	122200	213178275	44800	44800	44800	44800	2
492	20250314	122100	213088675	44800	44800	44800	44800	2
493	20250314	122000	212999075	44800	44800	44800	44800	100
494	20250314	121900	208519075	44850	44800	44850	44800	55
495	20250314	121800	206054925	44850	44850	44850	44850	0
496	20250314	121700	206054925	44850	44850	44850	44850	3
497	20250314	121600	205920375	44800	44800	44800	44800	2
498	20250314	121500	205830775	44800	44800	44800	44800	2
499	20250314	121400	205741175	44850	44850	44850	44850	0
500	20250314	121300	205741175	44850	44850	44850	44850	51
501	20250314	121200	203453825	44850	44800	44850	44800	7
502	20250314	121100	203139975	44850	44800	44850	44800	55
503	20250314	121000	200673325	44850	44850	44900	44850	59
504	20250314	120900	198027025	44850	44850	44850	44850	54
505	20250314	120800	195605125	44850	44850	44900	44850	53
506	20250314	120700	193228025	44850	44850	44850	44800	51
507	20250314	120600	190943075	44900	44900	44900	44850	4
508	20250314	120500	190763575	44850	44850	44850	44850	2
509	20250314	120400	190673875	44850	44850	44850	44850	2
510	20250314	120300	190584175	44800	44850	44850	44800	52
511	20250314	120200	188254375	44800	44900	44900	44800	114
512	20250314	120100	183146875	44900	44900	44900	44900	1
513	20250314	120000	183101975	44850	44850	44850	44850	4
514	20250314	115900	182922575	44800	44850	44900	44800	10
515	20250314	115800	182474075	44900	44900	44900	44900	0
516	20250314	115700	182474075	44900	44850	44900	44850	6
517	20250314	115600	182204875	44900	44900	44900	44900	1
518	20250314	115500	182159975	44850	44850	44850	44850	3
519	20250314	115400	182025425	44850	44850	44850	44850	2
520	20250314	115300	181935725	44800	44800	44800	44800	2
521	20250314	115200	181846125	44800	44800	44800	44800	0
522	20250314	115100	181846125	44800	44800	44800	44800	102
523	20250314	115000	177276525	44850	44850	44850	44850	42
524	20250314	114900	175392825	44800	44850	44850	44800	202
525	20250314	114800	166342475	44850	44850	44850	44850	94
526	20250314	114700	162126575	44800	44800	44800	44800	2
527	20250314	114600	162036975	44800	44800	44800	44800	2
528	20250314	114500	161947375	44800	44800	44800	44800	2
529	20250314	114400	161857775	44800	44800	44800	44800	2
530	20250314	114300	161768175	44850	44850	44850	44850	0
531	20250314	114200	161768175	44850	44850	44850	44850	31
532	20250314	114100	160377825	44850	44850	44850	44850	2
533	20250314	114000	160288125	44850	44850	44850	44850	2
534	20250314	113900	160198425	44850	44900	44900	44850	3
535	20250314	113800	160063825	44850	44850	44850	44850	3
536	20250314	113700	159929275	44850	44850	44850	44850	4
537	20250314	113600	159749875	44850	44850	44850	44850	2
538	20250314	113500	159660175	44850	44850	44850	44850	0
539	20250314	113400	159660175	44850	44850	44850	44850	2
540	20250314	113300	159570475	44850	44900	44900	44850	3
541	20250314	113200	159435875	44850	44850	44850	44850	2
542	20250314	113100	159346175	44850	44850	44850	44850	2
543	20250314	113000	159256475	44850	44850	44850	44850	2
544	20250314	112900	159166775	44850	44850	44850	44850	2
545	20250314	112800	159077075	44850	44850	44850	44850	2
546	20250314	112700	158987375	44850	44850	44850	44850	2
547	20250314	112600	158897675	44850	44850	44850	44850	0
548	20250314	112500	158897675	44850	44850	44850	44850	2
549	20250314	112400	158807975	44850	44850	44850	44850	2
550	20250314	112300	158718275	44850	44850	44850	44850	2
551	20250314	112200	158628575	44850	44850	44850	44850	2
552	20250314	112100	158538875	44850	44850	44850	44850	2
553	20250314	112000	158449175	44850	44850	44850	44850	2
554	20250314	111900	158359475	44850	44850	44850	44850	2
555	20250314	111800	158269775	44850	44850	44850	44850	116
556	20250314	111700	153067175	44800	44800	44800	44800	2
557	20250314	111600	152977575	44800	44800	44800	44800	2
558	20250314	111500	152887975	44800	44800	44800	44800	2
559	20250314	111400	152798375	44800	44850	44850	44800	3
560	20250314	111300	152663925	44800	44800	44800	44800	2
561	20250314	111200	152574325	44800	44800	44800	44800	2
562	20250314	111100	152484725	44800	44800	44800	44800	0
563	20250314	111000	152484725	44800	44800	44800	44800	0
564	20250314	110900	152484725	44800	44800	44800	44800	24
565	20250314	110800	151409525	44800	44800	44800	44800	0
566	20250314	110700	151409525	44800	44800	44800	44800	0
567	20250314	110600	151409525	44800	44800	44800	44800	0
568	20250314	110500	151409525	44800	44800	44800	44800	20
569	20250314	110400	150513525	44900	44900	44900	44900	0
570	20250314	110300	150513525	44900	44900	44900	44900	1
571	20250314	110200	150468625	44800	44800	44800	44800	2
572	20250314	110100	150379025	44850	44850	44850	44850	0
573	20250314	110000	150379025	44850	44850	44850	44850	0
574	20250314	105900	150379025	44850	44850	44850	44850	0
575	20250314	105800	150379025	44850	44900	44900	44850	2
576	20250314	105700	150289275	44900	44900	44900	44900	0
577	20250314	105600	150289275	44900	44900	44900	44900	0
578	20250314	105500	150289275	44900	44900	44900	44900	0
579	20250314	105400	150289275	44900	44900	44900	44900	0
580	20250314	105300	150289275	44900	44900	44900	44900	0
581	20250314	105200	150289275	44900	44900	44900	44900	1
582	20250314	105100	150244375	44900	44900	44900	44900	0
583	20250314	105000	150244375	44900	44900	44900	44900	0
584	20250314	104900	150244375	44900	44900	44900	44900	120
585	20250314	104800	144856375	44950	44950	44950	44950	20
586	20250314	104700	143957375	44900	44900	44900	44900	0
587	20250314	104600	143957375	44900	44900	44900	44900	0
588	20250314	104500	143957375	44900	44900	44900	44900	17
589	20250314	104400	143194075	44900	44900	44900	44900	0
590	20250314	104300	143194075	44900	44900	44900	44900	0
591	20250314	104200	143194075	44900	44900	44900	44900	0
592	20250314	104100	143194075	44900	44900	44900	44900	0
593	20250314	104000	143194075	44900	44900	44900	44900	2
594	20250314	103900	143104275	44950	44950	44950	44950	0
595	20250314	103800	143104275	44950	44950	44950	44950	0
596	20250314	103700	143104275	44950	44950	44950	44950	0
597	20250314	103600	143104275	44950	44950	44950	44950	17
598	20250314	103500	142340125	44950	44950	44950	44950	2
599	20250314	103400	142250225	44950	44950	44950	44950	0
600	20250314	103300	142250225	44950	44950	44950	44950	0
601	20250314	103200	142250225	44950	44950	44950	44950	2
602	20250314	103100	142160325	44950	44950	44950	44950	10
603	20250314	103000	141710825	44950	44950	44950	44950	26
604	20250314	102900	140542125	44950	45000	45000	44950	3
605	20250314	102800	140407225	44950	44950	44950	44950	0
606	20250314	102700	140407225	44950	44950	44950	44950	0
607	20250314	102600	140407225	44950	44950	44950	44950	1
608	20250314	102500	140362275	45000	45000	45000	45000	0
609	20250314	102400	140362275	45000	45000	45000	45000	2
610	20250314	102300	140272275	45000	45000	45000	45000	0
611	20250314	102200	140272275	45000	45000	45000	45000	0
612	20250314	102100	140272275	45000	45000	45000	45000	0
613	20250314	102000	140272275	45000	45000	45000	45000	0
614	20250314	101900	140272275	45000	45000	45000	45000	0
615	20250314	101800	140272275	45000	45000	45000	45000	0
616	20250314	101700	140272275	45000	45000	45000	45000	1
617	20250314	101600	140227275	44950	44950	44950	44950	0
618	20250314	101500	140227275	44950	44950	44950	44950	1
619	20250314	101400	140182325	45000	45000	45000	45000	1
620	20250314	101300	140137325	44950	44950	44950	44950	0
621	20250314	101200	140137325	44950	44950	44950	44950	10
622	20250314	101100	139687825	44950	44950	44950	44950	25
623	20250314	101000	138564075	44950	44950	44950	44950	1
624	20250314	100900	138519125	44950	44950	44950	44950	6
625	20250314	100800	138249425	44950	44950	44950	44950	0
626	20250314	100700	138249425	44950	44950	44950	44950	0
627	20250314	100600	138249425	44950	44950	44950	44950	1
628	20250314	100500	138204475	44950	44950	44950	44950	0
629	20250314	100400	138204475	44950	44950	44950	44950	0
630	20250314	100300	138204475	44950	44950	44950	44950	0
631	20250314	100200	138204475	44950	44950	44950	44950	30
632	20250314	100100	136855975	44900	44900	44900	44900	80
633	20250314	100000	133263975	44950	44950	44950	44950	31
634	20250314	095900	131870525	44950	44950	44950	44950	26
635	20250314	095800	130701825	44950	44950	44950	44950	0
636	20250314	095700	130701825	44950	44950	44950	44950	33
637	20250314	095600	129218475	44950	45000	45000	44950	20
638	20250314	095500	128319425	45000	45000	45000	45000	0
639	20250314	095400	128319425	45000	45000	45000	45000	0
640	20250314	095300	128319425	45000	45000	45000	45000	0
641	20250314	095200	128319425	45000	45000	45000	45000	0
642	20250314	095100	128319425	45000	45000	45000	45000	0
643	20250314	095000	128319425	45000	45000	45000	45000	1
644	20250314	094900	128274425	44950	44950	45000	44900	27
645	20250314	094800	127061775	45000	45000	45000	45000	0
646	20250314	094700	127061775	45000	45000	45000	45000	0
647	20250314	094600	127061775	45000	45000	45000	45000	0
648	20250314	094500	127061775	45000	45000	45000	45000	0
649	20250314	094400	127061775	45000	45000	45000	45000	0
650	20250314	094300	127061775	45000	45000	45000	45000	0
651	20250314	094200	127061775	45000	45000	45000	45000	0
652	20250314	094100	127061775	45000	44950	45000	44950	20
653	20250314	094000	126162625	44900	44750	44950	44750	212
654	20250314	093900	116655275	44750	44925	44925	44750	210
655	20250314	093800	107248250	44900	44900	44900	44900	0
656	20250314	093700	107248250	44900	44900	44900	44900	1
657	20250314	093600	107203350	44950	44950	44950	44850	3
658	20250314	093500	107068600	44900	44950	45000	44750	160
659	20250314	093400	99893200	45000	45000	45000	45000	0
660	20250314	093300	99893200	45000	45000	45000	45000	27
661	20250314	093200	98678200	44900	44900	44900	44850	88
662	20250314	093100	94727300	44850	44850	44900	44850	10
663	20250314	093000	94278750	44900	44900	44900	44900	0
664	20250314	092900	94278750	44900	44900	44900	44900	19
665	20250314	092800	93425650	44900	44900	44900	44900	0
666	20250314	092700	93425650	44900	44950	45050	44900	37
667	20250314	092600	91764100	45050	44900	45050	44900	15
668	20250314	092500	91090250	44900	44900	44900	44900	0
669	20250314	092400	91090250	44900	44900	44900	44900	0
670	20250314	092300	91090250	44900	44950	44950	44850	22
671	20250314	092200	90102300	44950	44950	44950	44950	0
672	20250314	092100	90102300	44950	44950	44950	44950	142
673	20250314	092000	83719400	44950	44950	45000	44950	3
674	20250314	091900	83584500	44850	44950	44950	44850	13
675	20250314	091800	83000250	45050	45000	45050	44950	23
676	20250314	091700	81965200	44950	44950	45000	44900	84
677	20250314	091600	78191500	44900	44800	44950	44800	292
678	20250314	091500	65102700	44700	44700	44700	44700	0
679	20250314	091400	65102700	44700	44700	44700	44700	0
680	20250314	091300	65102700	44700	44700	44700	44700	0
681	20250314	091200	65102700	44700	44750	44750	44500	1175
682	20250314	091100	12740050	44800	44750	44800	44700	11
683	20250314	091000	12248100	44850	44850	44850	44850	1
684	20250314	090900	12203250	44900	44900	44900	44900	0
685	20250314	090800	12203250	44900	44900	44900	44900	1
686	20250314	090700	12158350	44900	44800	44900	44700	116
687	20250314	090600	6970350	44800	44800	44800	44800	0
688	20250314	090500	6970350	44800	44800	44800	44800	1
689	20250314	090400	6925550	44800	44800	44800	44800	0
690	20250314	090300	6925550	44800	44800	44800	44800	5
691	20250314	090200	6701550	44700	44650	44700	44650	24
692	20250314	090100	5628850	44550	44550	44550	44550	0
693	20250314	090000	5628850	44550	44700	44700	44550	126