KissMeData/029780/min/candle-20250304.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250304	191500	1846479250	44550	44550	44550	44550	2779
3	20250304	191400	1846479250	44550	44550	44550	44550	0
4	20250304	191300	1846479250	44550	44550	44550	44550	0
5	20250304	191200	1846479250	44550	44550	44550	44550	0
6	20250304	191100	1846479250	44550	44550	44550	44550	0
7	20250304	191000	1846479250	44550	44550	44550	44550	0
8	20250304	190900	1846479250	44550	44550	44550	44550	0
9	20250304	190800	1846479250	44550	44550	44550	44550	0
10	20250304	190700	1846479250	44550	44550	44550	44550	0
11	20250304	190600	1846479250	44550	44550	44550	44550	0
12	20250304	190500	1846479250	44550	44550	44550	44550	0
13	20250304	190400	1846479250	44550	44550	44550	44550	0
14	20250304	190300	1846479250	44550	44550	44550	44550	0
15	20250304	190200	1846479250	44550	44550	44550	44550	0
16	20250304	190100	1846479250	44550	44550	44550	44550	0
17	20250304	190000	1846479250	44550	44550	44550	44550	0
18	20250304	185900	1846479250	44550	44550	44550	44550	0
19	20250304	185800	1846479250	44550	44550	44550	44550	0
20	20250304	185700	1846479250	44550	44550	44550	44550	0
21	20250304	185600	1846479250	44550	44550	44550	44550	0
22	20250304	185500	1846479250	44550	44550	44550	44550	0
23	20250304	185400	1846479250	44550	44550	44550	44550	0
24	20250304	185300	1846479250	44550	44550	44550	44550	0
25	20250304	185200	1846479250	44550	44550	44550	44550	0
26	20250304	185100	1846479250	44550	44550	44550	44550	0
27	20250304	185000	1846479250	44550	44550	44550	44550	0
28	20250304	184900	1846479250	44550	44550	44550	44550	0
29	20250304	184800	1846479250	44550	44550	44550	44550	0
30	20250304	184700	1846479250	44550	44550	44550	44550	0
31	20250304	184600	1846479250	44550	44550	44550	44550	0
32	20250304	184500	1846479250	44550	44550	44550	44550	2779
33	20250304	184400	1846479250	44550	44550	44550	44550	0
34	20250304	184300	1846479250	44550	44550	44550	44550	0
35	20250304	184200	1846479250	44550	44550	44550	44550	0
36	20250304	184100	1846479250	44550	44550	44550	44550	0
37	20250304	184000	1846479250	44550	44550	44550	44550	0
38	20250304	183900	1846479250	44550	44550	44550	44550	0
39	20250304	183800	1846479250	44550	44550	44550	44550	0
40	20250304	183700	1846479250	44550	44550	44550	44550	0
41	20250304	183600	1846479250	44550	44550	44550	44550	0
42	20250304	183500	1846479250	44550	44550	44550	44550	0
43	20250304	183400	1846479250	44550	44550	44550	44550	0
44	20250304	183300	1846479250	44550	44550	44550	44550	0
45	20250304	183200	1846479250	44550	44550	44550	44550	0
46	20250304	183100	1846479250	44550	44550	44550	44550	0
47	20250304	183000	1846479250	44550	44550	44550	44550	0
48	20250304	182900	1846479250	44550	44550	44550	44550	0
49	20250304	182800	1846479250	44550	44550	44550	44550	0
50	20250304	182700	1846479250	44550	44550	44550	44550	0
51	20250304	182600	1846479250	44550	44550	44550	44550	0
52	20250304	182500	1846479250	44550	44550	44550	44550	0
53	20250304	182400	1846479250	44550	44550	44550	44550	0
54	20250304	182300	1846479250	44550	44550	44550	44550	0
55	20250304	182200	1846479250	44550	44550	44550	44550	0
56	20250304	182100	1846479250	44550	44550	44550	44550	0
57	20250304	182000	1846479250	44550	44550	44550	44550	0
58	20250304	181900	1846479250	44550	44550	44550	44550	0
59	20250304	181800	1846479250	44550	44550	44550	44550	0
60	20250304	181700	1846479250	44550	44550	44550	44550	0
61	20250304	181600	1846479250	44550	44550	44550	44550	0
62	20250304	181500	1846479250	44550	44550	44550	44550	2779
63	20250304	181400	1846479250	44550	44550	44550	44550	0
64	20250304	181300	1846479250	44550	44550	44550	44550	0
65	20250304	181200	1846479250	44550	44550	44550	44550	0
66	20250304	181100	1846479250	44550	44550	44550	44550	0
67	20250304	181000	1846479250	44550	44550	44550	44550	0
68	20250304	180900	1846479250	44550	44550	44550	44550	0
69	20250304	180800	1846479250	44550	44550	44550	44550	0
70	20250304	180700	1846479250	44550	44550	44550	44550	0
71	20250304	180600	1846479250	44550	44550	44550	44550	0
72	20250304	180500	1846479250	44550	44550	44550	44550	0
73	20250304	180400	1846479250	44550	44550	44550	44550	0
74	20250304	180300	1846479250	44550	44550	44550	44550	0
75	20250304	180200	1846479250	44550	44550	44550	44550	0
76	20250304	180100	1846479250	44550	44550	44550	44550	0
77	20250304	180000	1846479250	44550	44550	44550	44550	0
78	20250304	175900	1846479250	44550	44550	44550	44550	0
79	20250304	175800	1846479250	44550	44550	44550	44550	0
80	20250304	175700	1846479250	44550	44550	44550	44550	0
81	20250304	175600	1846479250	44550	44550	44550	44550	0
82	20250304	175500	1846479250	44550	44550	44550	44550	0
83	20250304	175400	1846479250	44550	44550	44550	44550	0
84	20250304	175300	1846479250	44550	44550	44550	44550	0
85	20250304	175200	1846479250	44550	44550	44550	44550	0
86	20250304	175100	1846479250	44550	44550	44550	44550	0
87	20250304	175000	1846479250	44550	44550	44550	44550	0
88	20250304	174900	1846479250	44550	44550	44550	44550	0
89	20250304	174800	1846479250	44550	44550	44550	44550	0
90	20250304	174700	1846479250	44550	44550	44550	44550	0
91	20250304	174600	1846479250	44550	44550	44550	44550	0
92	20250304	174500	1846479250	44550	44550	44550	44550	2779
93	20250304	174400	1846479250	44550	44550	44550	44550	0
94	20250304	174300	1846479250	44550	44550	44550	44550	0
95	20250304	174200	1846479250	44550	44550	44550	44550	0
96	20250304	174100	1846479250	44550	44550	44550	44550	0
97	20250304	174000	1846479250	44550	44550	44550	44550	0
98	20250304	173900	1846479250	44550	44550	44550	44550	0
99	20250304	173800	1846479250	44550	44550	44550	44550	0
100	20250304	173700	1846479250	44550	44550	44550	44550	0
101	20250304	173600	1846479250	44550	44550	44550	44550	0
102	20250304	173500	1846479250	44550	44550	44550	44550	0
103	20250304	173400	1846479250	44550	44550	44550	44550	0
104	20250304	173300	1846479250	44550	44550	44550	44550	0
105	20250304	173200	1846479250	44550	44550	44550	44550	0
106	20250304	173100	1846479250	44550	44550	44550	44550	0
107	20250304	173000	1846479250	44550	44550	44550	44550	0
108	20250304	172900	1846479250	44550	44550	44550	44550	0
109	20250304	172800	1846479250	44550	44550	44550	44550	0
110	20250304	172700	1846479250	44550	44550	44550	44550	0
111	20250304	172600	1846479250	44550	44550	44550	44550	0
112	20250304	172500	1846479250	44550	44550	44550	44550	0
113	20250304	172400	1846479250	44550	44550	44550	44550	0
114	20250304	172300	1846479250	44550	44550	44550	44550	0
115	20250304	172200	1846479250	44550	44550	44550	44550	0
116	20250304	172100	1846479250	44550	44550	44550	44550	0
117	20250304	172000	1846479250	44550	44550	44550	44550	0
118	20250304	171900	1846479250	44550	44550	44550	44550	0
119	20250304	171800	1846479250	44550	44550	44550	44550	0
120	20250304	171700	1846479250	44550	44550	44550	44550	0
121	20250304	171600	1846479250	44550	44550	44550	44550	0
122	20250304	171500	1846479250	44550	44550	44550	44550	2779
123	20250304	171400	1846479250	44550	44550	44550	44550	0
124	20250304	171300	1846479250	44550	44550	44550	44550	0
125	20250304	171200	1846479250	44550	44550	44550	44550	0
126	20250304	171100	1846479250	44550	44550	44550	44550	0
127	20250304	171000	1846479250	44550	44550	44550	44550	0
128	20250304	170900	1846479250	44550	44550	44550	44550	0
129	20250304	170800	1846479250	44550	44550	44550	44550	0
130	20250304	170700	1846479250	44550	44550	44550	44550	0
131	20250304	170600	1846479250	44550	44550	44550	44550	0
132	20250304	170500	1846479250	44550	44550	44550	44550	0
133	20250304	170400	1846479250	44550	44550	44550	44550	0
134	20250304	170300	1846479250	44550	44550	44550	44550	0
135	20250304	170200	1846479250	44550	44550	44550	44550	0
136	20250304	170100	1846479250	44550	44550	44550	44550	0
137	20250304	170000	1846479250	44550	44550	44550	44550	0
138	20250304	165900	1846479250	44550	44550	44550	44550	0
139	20250304	165800	1846479250	44550	44550	44550	44550	0
140	20250304	165700	1846479250	44550	44550	44550	44550	0
141	20250304	165600	1846479250	44550	44550	44550	44550	0
142	20250304	165500	1846479250	44550	44550	44550	44550	0
143	20250304	165400	1846479250	44550	44550	44550	44550	0
144	20250304	165300	1846479250	44550	44550	44550	44550	0
145	20250304	165200	1846479250	44550	44550	44550	44550	0
146	20250304	165100	1846479250	44550	44550	44550	44550	0
147	20250304	165000	1846479250	44550	44550	44550	44550	0
148	20250304	164900	1846479250	44550	44550	44550	44550	0
149	20250304	164800	1846479250	44550	44550	44550	44550	0
150	20250304	164700	1846479250	44550	44550	44550	44550	0
151	20250304	164600	1846479250	44550	44550	44550	44550	0
152	20250304	164500	1846479250	44550	44550	44550	44550	2779
153	20250304	164400	1846479250	44550	44550	44550	44550	0
154	20250304	164300	1846479250	44550	44550	44550	44550	0
155	20250304	164200	1846479250	44550	44550	44550	44550	0
156	20250304	164100	1846479250	44550	44550	44550	44550	0
157	20250304	164000	1846479250	44550	44550	44550	44550	0
158	20250304	163900	1846479250	44550	44550	44550	44550	0
159	20250304	163800	1846479250	44550	44550	44550	44550	0
160	20250304	163700	1846479250	44550	44550	44550	44550	0
161	20250304	163600	1846479250	44550	44550	44550	44550	0
162	20250304	163500	1846479250	44550	44550	44550	44550	0
163	20250304	163400	1846479250	44550	44550	44550	44550	0
164	20250304	163300	1846479250	44550	44550	44550	44550	0
165	20250304	163200	1846479250	44550	44550	44550	44550	0
166	20250304	163100	1846479250	44550	44550	44550	44550	0
167	20250304	163000	1846479250	44550	44550	44550	44550	0
168	20250304	162900	1846479250	44550	44550	44550	44550	0
169	20250304	162800	1846479250	44550	44550	44550	44550	0
170	20250304	162700	1846479250	44550	44550	44550	44550	0
171	20250304	162600	1846479250	44550	44550	44550	44550	0
172	20250304	162500	1846479250	44550	44550	44550	44550	0
173	20250304	162400	1846479250	44550	44550	44550	44550	0
174	20250304	162300	1846479250	44550	44550	44550	44550	0
175	20250304	162200	1846479250	44550	44550	44550	44550	0
176	20250304	162100	1846479250	44550	44550	44550	44550	0
177	20250304	162000	1846479250	44550	44550	44550	44550	0
178	20250304	161900	1846479250	44550	44550	44550	44550	0
179	20250304	161800	1846479250	44550	44550	44550	44550	0
180	20250304	161700	1846479250	44550	44550	44550	44550	0
181	20250304	161600	1846479250	44550	44550	44550	44550	0
182	20250304	161500	1846479250	44550	44550	44550	44550	2779
183	20250304	161400	1846479250	44550	44550	44550	44550	0
184	20250304	161300	1846479250	44550	44550	44550	44550	0
185	20250304	161200	1846479250	44550	44550	44550	44550	0
186	20250304	161100	1846479250	44550	44550	44550	44550	0
187	20250304	161000	1846479250	44550	44550	44550	44550	0
188	20250304	160900	1846479250	44550	44550	44550	44550	0
189	20250304	160800	1846479250	44550	44550	44550	44550	0
190	20250304	160700	1846479250	44550	44550	44550	44550	0
191	20250304	160600	1846479250	44550	44550	44550	44550	0
192	20250304	160500	1846479250	44550	44550	44550	44550	0
193	20250304	160400	1846479250	44550	44550	44550	44550	0
194	20250304	160300	1846479250	44550	44550	44550	44550	0
195	20250304	160200	1846479250	44550	44550	44550	44550	0
196	20250304	160100	1846479250	44550	44550	44550	44550	0
197	20250304	160000	1846479250	44550	44550	44550	44550	0
198	20250304	155900	1846479250	44550	44550	44550	44550	0
199	20250304	155800	1846479250	44550	44550	44550	44550	0
200	20250304	155700	1846479250	44550	44550	44550	44550	0
201	20250304	155600	1846479250	44550	44550	44550	44550	0
202	20250304	155500	1846479250	44550	44550	44550	44550	0
203	20250304	155400	1846479250	44550	44550	44550	44550	0
204	20250304	155300	1846479250	44550	44550	44550	44550	0
205	20250304	155200	1846479250	44550	44550	44550	44550	0
206	20250304	155100	1846479250	44550	44550	44550	44550	0
207	20250304	155000	1846479250	44550	44550	44550	44550	0
208	20250304	154900	1846479250	44550	44550	44550	44550	0
209	20250304	154800	1846479250	44550	44550	44550	44550	0
210	20250304	154700	1846479250	44550	44550	44550	44550	0
211	20250304	154600	1846479250	44550	44550	44550	44550	0
212	20250304	154500	1846479250	44550	44550	44550	44550	2779
213	20250304	154400	1846479250	44550	44550	44550	44550	0
214	20250304	154300	1846479250	44550	44550	44550	44550	0
215	20250304	154200	1846479250	44550	44550	44550	44550	0
216	20250304	154100	1846479250	44550	44550	44550	44550	0
217	20250304	154000	1846479250	44550	44550	44550	44550	0
218	20250304	153900	1846479250	44550	44550	44550	44550	0
219	20250304	153800	1846479250	44550	44550	44550	44550	0
220	20250304	153700	1846479250	44550	44550	44550	44550	0
221	20250304	153600	1846479250	44550	44550	44550	44550	0
222	20250304	153500	1846479250	44550	44550	44550	44550	0
223	20250304	153400	1846479250	44550	44550	44550	44550	0
224	20250304	153300	1846479250	44550	44550	44550	44550	0
225	20250304	153200	1846479250	44550	44550	44550	44550	0
226	20250304	153100	1846479250	44550	44550	44550	44550	0
227	20250304	153000	1846479250	44550	44550	44550	44550	2779
228	20250304	152900	1722674800	44350	44350	44350	44350	0
229	20250304	152800	1722674800	44350	44350	44350	44350	0
230	20250304	152700	1722674800	44350	44350	44350	44350	0
231	20250304	152600	1722674800	44350	44350	44350	44350	0
232	20250304	152500	1722674800	44350	44350	44350	44350	0
233	20250304	152400	1722674800	44350	44350	44350	44350	0
234	20250304	152300	1722674800	44350	44350	44350	44350	0
235	20250304	152200	1722674800	44350	44350	44350	44350	0
236	20250304	152100	1722674800	44350	44350	44350	44350	0
237	20250304	152000	1722674800	44350	44350	44350	44350	0
238	20250304	151900	1722674800	44350	44300	44350	44300	219
239	20250304	151800	1712964150	44300	44300	44300	44300	7
240	20250304	151700	1712654050	44300	44300	44400	44300	431
241	20250304	151600	1693537500	44350	44350	44350	44300	86
242	20250304	151500	1689725050	44350	44300	44400	44300	606
243	20250304	151400	1662850150	44350	44350	44400	44300	363
244	20250304	151300	1646749225	44350	44350	44400	44350	54
245	20250304	151200	1644353375	44400	44400	44400	44350	68
246	20250304	151100	1641336775	44350	44400	44400	44350	55
247	20250304	151000	1638896675	44350	44450	44450	44350	340
248	20250304	150900	1623796025	44400	44400	44450	44400	124
249	20250304	150800	1618289625	44450	44400	44450	44400	35
250	20250304	150700	1616735025	44450	44400	44450	44400	71
251	20250304	150600	1613581875	44400	44450	44450	44400	91
252	20250304	150500	1609540625	44400	44450	44450	44400	215
253	20250304	150400	1599990475	44500	44400	44500	44400	51
254	20250304	150300	1597724225	44450	44400	44450	44400	38
255	20250304	150200	1596036225	44450	44450	44500	44400	76
256	20250304	150100	1592658125	44450	44450	44500	44400	166
257	20250304	150000	1585278925	44400	44450	44500	44400	107
258	20250304	145900	1580524575	44450	44400	44450	44350	286
259	20250304	145800	1567825925	44350	44350	44350	44300	211
260	20250304	145700	1558471125	44350	44300	44350	44300	41
261	20250304	145600	1556653875	44350	44300	44350	44300	103
262	20250304	145500	1552087725	44350	44300	44400	44300	81
263	20250304	145400	1548496025	44350	44300	44400	44300	70
264	20250304	145300	1545392575	44400	44350	44400	44300	137
265	20250304	145200	1539314825	44350	44300	44400	44300	44
266	20250304	145100	1537363825	44300	44350	44400	44300	127
267	20250304	145000	1531733125	44350	44350	44350	44300	46
268	20250304	144900	1529694075	44300	44300	44350	44300	64
269	20250304	144800	1526856825	44300	44400	44400	44300	129
270	20250304	144700	1521136125	44400	44350	44400	44350	48
271	20250304	144600	1519006275	44350	44400	44450	44350	94
272	20250304	144500	1514833075	44400	44350	44450	44350	71
273	20250304	144400	1511681975	44400	44350	44400	44300	64
274	20250304	144300	1508842925	44350	44400	44400	44300	82
275	20250304	144200	1505205225	44300	44350	44350	44300	48
276	20250304	144100	1503077325	44300	44300	44350	44250	208
277	20250304	144000	1493859625	44250	44250	44250	44200	559
278	20250304	143900	1469124825	44250	44200	44250	44200	96
279	20250304	143800	1464879425	44250	44200	44250	44200	62
280	20250304	143700	1462137325	44200	44200	44250	44200	71
281	20250304	143600	1458997725	44200	44200	44250	44200	136
282	20250304	143500	1452980775	44200	44200	44250	44200	46
283	20250304	143400	1450946975	44250	44250	44250	44200	167
284	20250304	143300	1443559325	44250	44200	44250	44200	492
285	20250304	143200	1421812325	44200	44200	44250	44200	64
286	20250304	143100	1418982725	44200	44200	44250	44200	67
287	20250304	143000	1416020975	44200	44200	44250	44200	82
288	20250304	142900	1412395825	44200	44250	44250	44200	426
289	20250304	142800	1393546025	44250	44250	44250	44200	55
290	20250304	142700	1391114425	44200	44250	44250	44200	146
291	20250304	142600	1384660525	44200	44250	44250	44200	233
292	20250304	142500	1374356125	44250	44300	44300	44200	456
293	20250304	142400	1354178325	44250	44250	44300	44250	115
294	20250304	142300	1349088525	44250	44300	44300	44250	25
295	20250304	142200	1347981975	44250	44250	44300	44250	62
296	20250304	142100	1345237975	44300	44300	44350	44250	105
297	20250304	142000	1340586375	44300	44300	44350	44300	105
298	20250304	141900	1335934325	44350	44350	44350	44300	19
299	20250304	141800	1335092125	44350	44300	44350	44300	66
300	20250304	141700	1332167675	44300	44300	44350	44300	48
301	20250304	141600	1330040975	44350	44350	44350	44300	25
302	20250304	141500	1328932925	44300	44300	44350	44300	73
303	20250304	141400	1325698425	44300	44350	44350	44300	18
304	20250304	141300	1324900725	44350	44350	44350	44300	84
305	20250304	141200	1321177675	44300	44350	44400	44300	354
306	20250304	141100	1305480925	44350	44450	44450	44350	39
307	20250304	141000	1303749875	44450	44450	44450	44400	37
308	20250304	140900	1302106175	44400	44400	44450	44400	29
309	20250304	140800	1300818225	44400	44400	44450	44400	245
310	20250304	140700	1289939475	44450	44400	44450	44400	349
311	20250304	140600	1274443625	44350	44400	44400	44350	145
312	20250304	140500	1268007725	44350	44400	44400	44350	30
313	20250304	140400	1266676725	44350	44350	44400	44350	41
314	20250304	140300	1264858175	44400	44350	44400	44350	103
315	20250304	140200	1260289325	44400	44350	44400	44350	11
316	20250304	140100	1259801175	44400	44450	44500	44350	471
317	20250304	140000	1238878225	44450	44450	44500	44450	22
318	20250304	135900	1237899775	44500	44450	44500	44450	37
319	20250304	135800	1236254825	44450	44500	44550	44450	572
320	20250304	135700	1210802875	44550	44550	44550	44500	54
321	20250304	135600	1208398875	44550	44550	44550	44500	18
322	20250304	135500	1207597125	44550	44550	44550	44500	19
323	20250304	135400	1206750725	44500	44550	44550	44500	47
324	20250304	135300	1204658675	44550	44550	44550	44500	97
325	20250304	135200	1200341575	44550	44550	44550	44500	45
326	20250304	135100	1198338375	44550	44550	44550	44500	22
327	20250304	135000	1197358625	44550	44500	44550	44500	52
328	20250304	134900	1195043825	44500	44550	44550	44500	21
329	20250304	134800	1194108375	44500	44550	44550	44500	17
330	20250304	134700	1193351375	44550	44550	44550	44500	84
331	20250304	134600	1189612775	44550	44500	44550	44500	14
332	20250304	134500	1188989275	44550	44550	44550	44500	270
333	20250304	134400	1176967975	44550	44550	44550	44500	23
334	20250304	134300	1175943675	44500	44500	44550	44500	41
335	20250304	134200	1174118875	44550	44550	44550	44500	97
336	20250304	134100	1169799675	44550	44550	44550	44500	18
337	20250304	134000	1168998125	44550	44500	44550	44500	78
338	20250304	133900	1165526825	44500	44550	44550	44500	17
339	20250304	133800	1164769525	44500	44550	44600	44500	325
340	20250304	133700	1150298475	44550	44600	44600	44550	17
341	20250304	133600	1149540425	44600	44600	44600	44550	14
342	20250304	133500	1148916125	44550	44600	44600	44550	37
343	20250304	133400	1147267425	44550	44600	44600	44550	26
344	20250304	133300	1146108425	44600	44600	44600	44550	47
345	20250304	133200	1144014025	44600	44600	44600	44550	18
346	20250304	133100	1143211275	44600	44600	44600	44550	51
347	20250304	133000	1140938525	44550	44600	44600	44550	20
348	20250304	132900	1140046775	44600	44600	44600	44550	11
349	20250304	132800	1139556225	44600	44600	44600	44550	41
350	20250304	132700	1137729225	44600	44550	44600	44550	22
351	20250304	132600	1136748525	44600	44600	44650	44550	18
352	20250304	132500	1135945675	44600	44500	44650	44450	196
353	20250304	132400	1127206075	44500	44450	44550	44450	389
354	20250304	132300	1109895625	44500	44450	44500	44450	15
355	20250304	132200	1109228325	44500	44500	44500	44450	12
356	20250304	132100	1108694375	44450	44500	44500	44450	49
357	20250304	132000	1106515825	44500	44500	44500	44500	15
358	20250304	131900	1105848325	44450	44400	44500	44400	90
359	20250304	131800	1101846925	44450	44450	44450	44400	101
360	20250304	131700	1097359475	44400	44450	44450	44400	49
361	20250304	131600	1095183275	44450	44450	44450	44400	15
362	20250304	131500	1094516675	44450	44500	44500	44400	331
363	20250304	131400	1079802925	44500	44500	44500	44450	59
364	20250304	131300	1077179375	44450	44500	44500	44450	19
365	20250304	131200	1076334025	44500	44450	44500	44450	34
366	20250304	131100	1074822575	44500	44500	44500	44450	17
367	20250304	131000	1074066525	44500	44500	44500	44450	60
368	20250304	130900	1071396675	44500	44500	44500	44450	8
369	20250304	130800	1071040725	44500	44400	44500	44400	62
370	20250304	130700	1068284825	44450	44400	44450	44400	51
371	20250304	130600	1066019925	44450	44400	44450	44400	46
372	20250304	130500	1063975275	44450	44450	44500	44400	124
373	20250304	130400	1058466225	44400	44400	44550	44400	16
374	20250304	130300	1057755075	44500	44450	44550	44350	166
375	20250304	130200	1050375525	44450	44450	44500	44400	299
376	20250304	130100	1037076675	44400	44450	44450	44400	47
377	20250304	130000	1034988075	44450	44450	44500	44400	46
378	20250304	125900	1032943575	44450	44400	44450	44400	16
379	20250304	125800	1032232475	44450	44450	44450	44400	41
380	20250304	125700	1030411525	44400	44450	44450	44400	18
381	20250304	125600	1029611825	44400	44450	44450	44400	39
382	20250304	125500	1027878475	44500	44500	44500	44450	14
383	20250304	125400	1027255575	44500	44450	44500	44450	17
384	20250304	125300	1026499475	44500	44500	44500	44450	41
385	20250304	125200	1024676475	44500	44500	44500	44450	11
386	20250304	125100	1024187175	44500	44350	44500	44350	791
387	20250304	125000	989051825	44400	44400	44400	44300	14
388	20250304	124900	988430675	44400	44350	44400	44350	58
389	20250304	124800	985858225	44300	44250	44350	44250	43
390	20250304	124700	983953275	44350	44350	44350	44300	206
391	20250304	124600	974826975	44350	44350	44400	44350	48
392	20250304	124500	972697775	44400	44400	44400	44350	13
393	20250304	124400	972120775	44350	44350	44400	44350	53
394	20250304	124300	969769625	44350	44350	44400	44300	116
395	20250304	124200	964620575	44350	44300	44350	44300	11
396	20250304	124100	964132925	44350	44400	44400	44300	30
397	20250304	124000	962802175	44350	44400	44400	44350	32
398	20250304	123900	961382575	44350	44350	44350	44300	158
399	20250304	123800	954376875	44350	44400	44400	44300	86
400	20250304	123700	950562975	44400	44400	44400	44300	199
401	20250304	123600	941744725	44400	44400	44400	44300	161
402	20250304	123500	934600625	44450	44650	44650	44300	2624
403	20250304	123400	817704375	44600	44650	44700	44600	515
404	20250304	123300	794711975	44650	44650	44650	44600	62
405	20250304	123200	791944825	44650	44650	44650	44600	56
406	20250304	123100	789446475	44600	44650	44650	44600	62
407	20250304	123000	786680625	44650	44600	44650	44600	71
408	20250304	122900	783513425	44600	44600	44650	44600	23
409	20250304	122800	782486925	44650	44650	44650	44600	18
410	20250304	122700	781683425	44600	44650	44650	44600	82
411	20250304	122600	778025175	44600	44650	44650	44600	21
412	20250304	122500	777087925	44650	44650	44650	44600	71
413	20250304	122400	773920475	44600	44650	44650	44600	20
414	20250304	122300	773027625	44600	44650	44650	44600	66
415	20250304	122200	770083175	44650	44600	44650	44600	37
416	20250304	122100	768431325	44650	44650	44650	44600	21
417	20250304	122000	767493825	44650	44600	44650	44600	76
418	20250304	121900	764102975	44650	44650	44650	44600	40
419	20250304	121800	762318075	44650	44600	44650	44600	39
420	20250304	121700	760578375	44650	44650	44700	44600	334
421	20250304	121600	745664825	44700	44650	44700	44650	61
422	20250304	121500	742940525	44650	44700	44700	44650	20
423	20250304	121400	742046575	44650	44650	44700	44650	83
424	20250304	121300	738337475	44650	44700	44700	44650	69
425	20250304	121200	735256225	44700	44700	44700	44650	41
426	20250304	121100	733423975	44650	44700	44700	44650	58
427	20250304	121000	730833475	44700	44800	44850	44650	394
428	20250304	120900	713219175	44750	44700	44850	44700	99
429	20250304	120800	708790925	44700	44700	44750	44700	12
430	20250304	120700	708254175	44750	44750	44750	44700	19
431	20250304	120600	707404075	44700	44750	44750	44700	64
432	20250304	120500	704542725	44700	44750	44750	44700	36
433	20250304	120400	702932425	44700	44800	44800	44700	23
434	20250304	120300	701903125	44700	44700	44800	44700	86
435	20250304	120200	698058225	44750	44700	44750	44650	314
436	20250304	120100	684027075	44650	44650	44700	44650	83
437	20250304	120000	680319725	44700	44700	44700	44650	24
438	20250304	115900	679247325	44700	44650	44700	44650	92
439	20250304	115800	675138125	44700	44700	44700	44650	26
440	20250304	115700	673976425	44700	44650	44750	44650	43
441	20250304	115600	672054575	44650	44750	44800	44650	30
442	20250304	115500	670712925	44700	44700	44750	44700	21
443	20250304	115400	669773425	44700	44750	44800	44700	18
444	20250304	115300	668967975	44700	44700	44750	44700	42
445	20250304	115200	667089625	44700	44800	44800	44700	17
446	20250304	115100	666328875	44800	44700	44800	44700	18
447	20250304	115000	665523475	44700	44700	44800	44650	59
448	20250304	114900	662884925	44700	44750	44800	44700	11
449	20250304	114800	662392825	44750	44750	44750	44650	23
450	20250304	114700	661363875	44700	44750	44800	44650	49
451	20250304	114600	659172475	44750	44650	44750	44650	26
452	20250304	114500	658009725	44750	44800	44800	44700	43
453	20250304	114400	656086375	44700	44800	44800	44650	11
454	20250304	114300	655594275	44650	44650	44750	44650	119
455	20250304	114200	650277275	44700	44700	44700	44650	17
456	20250304	114100	649517775	44700	44700	44700	44650	59
457	20250304	114000	646881125	44700	44650	44750	44650	24
458	20250304	113900	645808125	44750	44800	44800	44650	164
459	20250304	113800	638476075	44750	44700	44850	44700	19
460	20250304	113700	637625325	44700	44700	44750	44700	24
461	20250304	113600	636551975	44700	44750	44750	44700	45
462	20250304	113500	634539025	44750	44750	44850	44750	31
463	20250304	113400	633151025	44750	44700	44850	44700	30
464	20250304	113300	631807875	44800	44800	44850	44700	32
465	20250304	113200	630375125	44800	44700	44800	44700	32
466	20250304	113100	628943875	44750	44800	44800	44700	40
467	20250304	113000	627154175	44800	44750	44800	44750	13
468	20250304	112900	626571975	44700	44900	44900	44700	53
469	20250304	112800	624199475	44750	44900	44900	44750	29
470	20250304	112700	622900125	44850	44900	44900	44750	150
471	20250304	112600	616174375	44750	44850	44850	44750	68
472	20250304	112500	613127625	44850	44850	44850	44800	32
473	20250304	112400	611693175	44850	44800	44850	44800	74
474	20250304	112300	608377425	44800	44800	44850	44800	18
475	20250304	112200	607570675	44800	44800	44850	44700	275
476	20250304	112100	595250725	44800	44750	44800	44750	24
477	20250304	112000	594176425	44800	44750	44800	44700	27
478	20250304	111900	592968475	44750	44800	44800	44650	127
479	20250304	111800	587287225	44800	44800	44800	44650	14
480	20250304	111700	586661225	44800	44800	44800	44600	66
481	20250304	111600	583713825	44650	44700	44800	44600	485
482	20250304	111500	562057875	44650	44650	44700	44650	17
483	20250304	111400	561298225	44700	44650	44700	44650	43
484	20250304	111300	559376875	44650	44650	44700	44650	33
485	20250304	111200	557902775	44650	44700	44700	44650	27
486	20250304	111100	556696425	44700	44650	44700	44600	23
487	20250304	111000	555669475	44600	44650	44650	44600	50
488	20250304	110900	553437975	44650	44650	44650	44600	102
489	20250304	110800	548885075	44650	44650	44650	44600	16
490	20250304	110700	548170725	44650	44650	44650	44600	25
491	20250304	110600	547054725	44650	44650	44650	44600	45
492	20250304	110500	545046725	44650	44600	44650	44600	53
493	20250304	110400	542681825	44600	44600	44650	44600	46
494	20250304	110300	540628925	44600	44650	44650	44600	35
495	20250304	110200	539066825	44600	44600	44650	44600	47
496	20250304	110100	536969625	44650	44600	44650	44600	477
497	20250304	110000	515689625	44600	44650	44650	44600	22
498	20250304	105900	514707525	44600	44600	44650	44600	35
499	20250304	105800	513145925	44600	44700	44700	44600	131
500	20250304	105700	507296275	44650	44650	44650	44650	7
501	20250304	105600	506983725	44650	44650	44700	44650	25
502	20250304	105500	505867275	44700	44700	44700	44600	66
503	20250304	105400	502920075	44700	44650	44700	44650	6
504	20250304	105300	502652075	44650	44650	44650	44650	20
505	20250304	105200	501759075	44650	44700	44700	44650	15
506	20250304	105100	501089025	44650	44650	44700	44650	13
507	20250304	105000	500508325	44650	44700	44700	44650	15
508	20250304	104900	499837975	44700	44650	44700	44650	17
509	20250304	104800	499078525	44650	44600	44700	44600	107
510	20250304	104700	494301525	44650	44650	44650	44600	120
511	20250304	104600	488944475	44650	44650	44700	44650	297
512	20250304	104500	475682225	44650	44700	44700	44650	17
513	20250304	104400	474922775	44700	44700	44700	44650	97
514	20250304	104300	470587975	44700	44600	44700	44600	131
515	20250304	104200	464737075	44650	44600	44650	44600	38
516	20250304	104100	463041575	44600	44600	44650	44600	50
517	20250304	104000	460810675	44650	44600	44650	44600	30
518	20250304	103900	459471825	44600	44600	44650	44600	26
519	20250304	103800	458311825	44600	44600	44650	44600	88
520	20250304	103700	454385625	44600	44700	44700	44600	165
521	20250304	103600	447018425	44650	44700	44750	44650	72
522	20250304	103500	443800525	44750	44750	44750	44650	125
523	20250304	103400	438207725	44700	44650	44750	44650	310
524	20250304	103300	424348875	44650	44650	44700	44650	46
525	20250304	103200	422294075	44650	44700	44700	44650	62
526	20250304	103100	419524975	44650	44700	44700	44650	307
527	20250304	103000	405803725	44700	44700	44700	44700	8
528	20250304	102900	405446125	44700	44750	44750	44700	226
529	20250304	102800	395334725	44750	44800	44800	44750	8
530	20250304	102700	394976475	44750	44800	44800	44700	217
531	20250304	102600	385265425	44750	44800	45000	44750	113
532	20250304	102500	380203225	44800	44800	44950	44800	43
533	20250304	102400	378274175	44800	44800	44800	44800	5
534	20250304	102300	378050175	44800	44800	44800	44800	2
535	20250304	102200	377960575	44800	44800	44900	44800	20
536	20250304	102100	377064225	44800	44750	44800	44750	113
537	20250304	102000	372006925	44800	44800	44800	44750	10
538	20250304	101900	371558975	44700	44700	44800	44700	101
539	20250304	101800	367041275	44650	44850	44850	44650	343
540	20250304	101700	351706525	44800	44800	44800	44800	1
541	20250304	101600	351661725	44900	44700	44950	44700	68
542	20250304	101500	348610525	44700	44750	44750	44700	26
543	20250304	101400	347447075	44750	44750	44750	44750	0
544	20250304	101300	347447075	44750	44700	44950	44700	8
545	20250304	101200	347088975	44950	44700	44950	44700	20
546	20250304	101100	346194725	44800	44700	44850	44700	35
547	20250304	101000	344627775	44700	44700	44750	44700	75
548	20250304	100900	341272325	44700	44700	44700	44700	5
549	20250304	100800	341048825	44700	44700	44750	44700	30
550	20250304	100700	339707475	44750	44700	44750	44700	82
551	20250304	100600	336041425	44750	44700	44750	44650	103
552	20250304	100500	331437225	44700	44700	44700	44650	32
553	20250304	100400	330007275	44650	44650	44700	44650	62
554	20250304	100300	327237075	44650	44650	44700	44650	45
555	20250304	100200	325227775	44650	44650	44650	44650	9
556	20250304	100100	324825925	44700	44700	44700	44650	54
557	20250304	100000	322412675	44750	44650	44750	44650	31
558	20250304	095900	321027125	44650	44650	44700	44650	123
559	20250304	095800	315531675	44650	44650	44700	44650	13
560	20250304	095700	314950925	44700	44700	44700	44650	10
561	20250304	095600	314503975	44650	44700	44700	44650	120
562	20250304	095500	309140925	44650	44650	44650	44650	9
563	20250304	095400	308739075	44650	44700	44700	44650	61
564	20250304	095300	306013325	44750	44650	44750	44650	36
565	20250304	095200	304404475	44650	44650	44650	44650	11
566	20250304	095100	303913325	44650	44650	44650	44650	2
567	20250304	095000	303824025	44650	44700	44700	44550	482
568	20250304	094900	282316675	44750	44650	44750	44650	49
569	20250304	094800	280127725	44650	44600	44950	44600	364
570	20250304	094700	263820675	44750	44800	44800	44600	606
571	20250304	094600	236747325	44750	44900	44900	44750	127
572	20250304	094500	231056675	44900	44900	44900	44850	67
573	20250304	094400	228051575	44900	44900	44900	44850	12
574	20250304	094300	227512875	44900	44900	44900	44850	56
575	20250304	094200	224999225	44900	44850	44900	44850	16
576	20250304	094100	224281025	44850	44950	44950	44850	60
577	20250304	094000	221587475	44900	44950	44950	44900	25
578	20250304	093900	220464875	44900	44950	44950	44900	39
579	20250304	093800	218713625	44950	45000	45050	44900	302
580	20250304	093700	205130325	45000	45050	45050	45000	29
581	20250304	093600	203824325	45050	45100	45100	45000	21
582	20250304	093500	202878625	45000	45050	45100	45000	31
583	20250304	093400	201482575	45100	45050	45100	45000	21
584	20250304	093300	200536375	45050	45000	45050	45000	19
585	20250304	093200	199680825	45000	45000	45050	44950	33
586	20250304	093100	198195775	45000	44950	45000	44950	35
587	20250304	093000	196621175	45000	44950	45000	44850	34
588	20250304	092900	195093525	44900	44900	44900	44850	51
589	20250304	092800	192803675	44850	44900	44900	44850	24
590	20250304	092700	191726425	44900	44900	44900	44850	77
591	20250304	092600	188269625	45000	45000	45000	44900	65
592	20250304	092500	185345725	44950	44950	44950	44900	119
593	20250304	092400	179997275	44950	45100	45100	44950	15
594	20250304	092300	179322725	44950	44950	44950	44950	12
595	20250304	092200	178783325	44950	45050	45100	44950	140
596	20250304	092100	172480675	45100	45000	45100	45000	110
597	20250304	092000	167530275	44850	44850	44850	44850	3
598	20250304	091900	167395725	44850	44900	45050	44850	325
599	20250304	091800	152771275	44800	44800	44850	44800	121
600	20250304	091700	147346375	44800	44850	44850	44800	40
601	20250304	091600	145554275	44700	44900	44900	44700	562
602	20250304	091500	120333325	44800	44750	44800	44700	207
603	20250304	091400	111068725	44750	44800	45000	44750	173
604	20250304	091300	103318575	44800	45000	45000	44800	15
605	20250304	091200	102646375	44750	45000	45000	44750	11
606	20250304	091100	102153625	45000	44950	45000	44950	102
607	20250304	091000	97567575	44750	45000	45000	44750	64
608	20250304	090900	94700775	44750	44700	44800	44700	379
609	20250304	090800	77727675	44600	44550	44650	44550	57
610	20250304	090700	75183525	44550	44800	44800	44550	231
611	20250304	090600	64860175	44800	44850	44850	44800	17
612	20250304	090500	64098525	44850	45000	45000	44850	98
613	20250304	090400	59694875	45025	45100	45100	45000	284
614	20250304	090300	46891950	45150	45150	45150	45150	3
615	20250304	090200	46756500	45200	45200	45200	45100	233
616	20250304	090100	36241800	45200	44950	45200	44950	236
617	20250304	090000	25621500	44950	44950	45000	44900	570