KissMeData/029780/min/candle-20250307.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250307	191400	2486203900	43250	43250	43250	43250	3045
3	20250307	191300	2486203900	43250	43250	43250	43250	0
4	20250307	191200	2486203900	43250	43250	43250	43250	0
5	20250307	191100	2486203900	43250	43250	43250	43250	0
6	20250307	191000	2486203900	43250	43250	43250	43250	0
7	20250307	190900	2486203900	43250	43250	43250	43250	0
8	20250307	190800	2486203900	43250	43250	43250	43250	0
9	20250307	190700	2486203900	43250	43250	43250	43250	0
10	20250307	190600	2486203900	43250	43250	43250	43250	0
11	20250307	190500	2486203900	43250	43250	43250	43250	0
12	20250307	190400	2486203900	43250	43250	43250	43250	0
13	20250307	190300	2486203900	43250	43250	43250	43250	0
14	20250307	190200	2486203900	43250	43250	43250	43250	0
15	20250307	190100	2486203900	43250	43250	43250	43250	0
16	20250307	190000	2486203900	43250	43250	43250	43250	0
17	20250307	185900	2486203900	43250	43250	43250	43250	0
18	20250307	185800	2486203900	43250	43250	43250	43250	0
19	20250307	185700	2486203900	43250	43250	43250	43250	0
20	20250307	185600	2486203900	43250	43250	43250	43250	0
21	20250307	185500	2486203900	43250	43250	43250	43250	0
22	20250307	185400	2486203900	43250	43250	43250	43250	0
23	20250307	185300	2486203900	43250	43250	43250	43250	0
24	20250307	185200	2486203900	43250	43250	43250	43250	0
25	20250307	185100	2486203900	43250	43250	43250	43250	0
26	20250307	185000	2486203900	43250	43250	43250	43250	0
27	20250307	184900	2486203900	43250	43250	43250	43250	0
28	20250307	184800	2486203900	43250	43250	43250	43250	0
29	20250307	184700	2486203900	43250	43250	43250	43250	0
30	20250307	184600	2486203900	43250	43250	43250	43250	0
31	20250307	184500	2486203900	43250	43250	43250	43250	0
32	20250307	184400	2486203900	43250	43250	43250	43250	3045
33	20250307	184300	2486203900	43250	43250	43250	43250	0
34	20250307	184200	2486203900	43250	43250	43250	43250	0
35	20250307	184100	2486203900	43250	43250	43250	43250	0
36	20250307	184000	2486203900	43250	43250	43250	43250	0
37	20250307	183900	2486203900	43250	43250	43250	43250	0
38	20250307	183800	2486203900	43250	43250	43250	43250	0
39	20250307	183700	2486203900	43250	43250	43250	43250	0
40	20250307	183600	2486203900	43250	43250	43250	43250	0
41	20250307	183500	2486203900	43250	43250	43250	43250	0
42	20250307	183400	2486203900	43250	43250	43250	43250	0
43	20250307	183300	2486203900	43250	43250	43250	43250	0
44	20250307	183200	2486203900	43250	43250	43250	43250	0
45	20250307	183100	2486203900	43250	43250	43250	43250	0
46	20250307	183000	2486203900	43250	43250	43250	43250	0
47	20250307	182900	2486203900	43250	43250	43250	43250	0
48	20250307	182800	2486203900	43250	43250	43250	43250	0
49	20250307	182700	2486203900	43250	43250	43250	43250	0
50	20250307	182600	2486203900	43250	43250	43250	43250	0
51	20250307	182500	2486203900	43250	43250	43250	43250	0
52	20250307	182400	2486203900	43250	43250	43250	43250	0
53	20250307	182300	2486203900	43250	43250	43250	43250	0
54	20250307	182200	2486203900	43250	43250	43250	43250	0
55	20250307	182100	2486203900	43250	43250	43250	43250	0
56	20250307	182000	2486203900	43250	43250	43250	43250	0
57	20250307	181900	2486203900	43250	43250	43250	43250	0
58	20250307	181800	2486203900	43250	43250	43250	43250	0
59	20250307	181700	2486203900	43250	43250	43250	43250	0
60	20250307	181600	2486203900	43250	43250	43250	43250	0
61	20250307	181500	2486203900	43250	43250	43250	43250	0
62	20250307	181400	2486203900	43250	43250	43250	43250	3045
63	20250307	181300	2486203900	43250	43250	43250	43250	0
64	20250307	181200	2486203900	43250	43250	43250	43250	0
65	20250307	181100	2486203900	43250	43250	43250	43250	0
66	20250307	181000	2486203900	43250	43250	43250	43250	0
67	20250307	180900	2486203900	43250	43250	43250	43250	0
68	20250307	180800	2486203900	43250	43250	43250	43250	0
69	20250307	180700	2486203900	43250	43250	43250	43250	0
70	20250307	180600	2486203900	43250	43250	43250	43250	0
71	20250307	180500	2486203900	43250	43250	43250	43250	0
72	20250307	180400	2486203900	43250	43250	43250	43250	0
73	20250307	180300	2486203900	43250	43250	43250	43250	0
74	20250307	180200	2486203900	43250	43250	43250	43250	0
75	20250307	180100	2486203900	43250	43250	43250	43250	0
76	20250307	180000	2486203900	43250	43250	43250	43250	0
77	20250307	175900	2486203900	43250	43250	43250	43250	0
78	20250307	175800	2486203900	43250	43250	43250	43250	0
79	20250307	175700	2486203900	43250	43250	43250	43250	0
80	20250307	175600	2486203900	43250	43250	43250	43250	0
81	20250307	175500	2486203900	43250	43250	43250	43250	0
82	20250307	175400	2486203900	43250	43250	43250	43250	0
83	20250307	175300	2486203900	43250	43250	43250	43250	0
84	20250307	175200	2486203900	43250	43250	43250	43250	0
85	20250307	175100	2486203900	43250	43250	43250	43250	0
86	20250307	175000	2486203900	43250	43250	43250	43250	0
87	20250307	174900	2486203900	43250	43250	43250	43250	0
88	20250307	174800	2486203900	43250	43250	43250	43250	0
89	20250307	174700	2486203900	43250	43250	43250	43250	0
90	20250307	174600	2486203900	43250	43250	43250	43250	0
91	20250307	174500	2486203900	43250	43250	43250	43250	0
92	20250307	174400	2486203900	43250	43250	43250	43250	3045
93	20250307	174300	2486203900	43250	43250	43250	43250	0
94	20250307	174200	2486203900	43250	43250	43250	43250	0
95	20250307	174100	2486203900	43250	43250	43250	43250	0
96	20250307	174000	2486203900	43250	43250	43250	43250	0
97	20250307	173900	2486203900	43250	43250	43250	43250	0
98	20250307	173800	2486203900	43250	43250	43250	43250	0
99	20250307	173700	2486203900	43250	43250	43250	43250	0
100	20250307	173600	2486203900	43250	43250	43250	43250	0
101	20250307	173500	2486203900	43250	43250	43250	43250	0
102	20250307	173400	2486203900	43250	43250	43250	43250	0
103	20250307	173300	2486203900	43250	43250	43250	43250	0
104	20250307	173200	2486203900	43250	43250	43250	43250	0
105	20250307	173100	2486203900	43250	43250	43250	43250	0
106	20250307	173000	2486203900	43250	43250	43250	43250	0
107	20250307	172900	2486203900	43250	43250	43250	43250	0
108	20250307	172800	2486203900	43250	43250	43250	43250	0
109	20250307	172700	2486203900	43250	43250	43250	43250	0
110	20250307	172600	2486203900	43250	43250	43250	43250	0
111	20250307	172500	2486203900	43250	43250	43250	43250	0
112	20250307	172400	2486203900	43250	43250	43250	43250	0
113	20250307	172300	2486203900	43250	43250	43250	43250	0
114	20250307	172200	2486203900	43250	43250	43250	43250	0
115	20250307	172100	2486203900	43250	43250	43250	43250	0
116	20250307	172000	2486203900	43250	43250	43250	43250	0
117	20250307	171900	2486203900	43250	43250	43250	43250	0
118	20250307	171800	2486203900	43250	43250	43250	43250	0
119	20250307	171700	2486203900	43250	43250	43250	43250	0
120	20250307	171600	2486203900	43250	43250	43250	43250	0
121	20250307	171500	2486203900	43250	43250	43250	43250	0
122	20250307	171400	2486203900	43250	43250	43250	43250	3045
123	20250307	171300	2486203900	43250	43250	43250	43250	0
124	20250307	171200	2486203900	43250	43250	43250	43250	0
125	20250307	171100	2486203900	43250	43250	43250	43250	0
126	20250307	171000	2486203900	43250	43250	43250	43250	0
127	20250307	170900	2486203900	43250	43250	43250	43250	0
128	20250307	170800	2486203900	43250	43250	43250	43250	0
129	20250307	170700	2486203900	43250	43250	43250	43250	0
130	20250307	170600	2486203900	43250	43250	43250	43250	0
131	20250307	170500	2486203900	43250	43250	43250	43250	0
132	20250307	170400	2486203900	43250	43250	43250	43250	0
133	20250307	170300	2486203900	43250	43250	43250	43250	0
134	20250307	170200	2486203900	43250	43250	43250	43250	0
135	20250307	170100	2486203900	43250	43250	43250	43250	0
136	20250307	170000	2486203900	43250	43250	43250	43250	0
137	20250307	165900	2486203900	43250	43250	43250	43250	0
138	20250307	165800	2486203900	43250	43250	43250	43250	0
139	20250307	165700	2486203900	43250	43250	43250	43250	0
140	20250307	165600	2486203900	43250	43250	43250	43250	0
141	20250307	165500	2486203900	43250	43250	43250	43250	0
142	20250307	165400	2486203900	43250	43250	43250	43250	0
143	20250307	165300	2486203900	43250	43250	43250	43250	0
144	20250307	165200	2486203900	43250	43250	43250	43250	0
145	20250307	165100	2486203900	43250	43250	43250	43250	0
146	20250307	165000	2486203900	43250	43250	43250	43250	0
147	20250307	164900	2486203900	43250	43250	43250	43250	0
148	20250307	164800	2486203900	43250	43250	43250	43250	0
149	20250307	164700	2486203900	43250	43250	43250	43250	0
150	20250307	164600	2486203900	43250	43250	43250	43250	0
151	20250307	164500	2486203900	43250	43250	43250	43250	0
152	20250307	164400	2486203900	43250	43250	43250	43250	3045
153	20250307	164300	2486203900	43250	43250	43250	43250	0
154	20250307	164200	2486203900	43250	43250	43250	43250	0
155	20250307	164100	2486203900	43250	43250	43250	43250	0
156	20250307	164000	2486203900	43250	43250	43250	43250	0
157	20250307	163900	2486203900	43250	43250	43250	43250	0
158	20250307	163800	2486203900	43250	43250	43250	43250	0
159	20250307	163700	2486203900	43250	43250	43250	43250	0
160	20250307	163600	2486203900	43250	43250	43250	43250	0
161	20250307	163500	2486203900	43250	43250	43250	43250	0
162	20250307	163400	2486203900	43250	43250	43250	43250	0
163	20250307	163300	2486203900	43250	43250	43250	43250	0
164	20250307	163200	2486203900	43250	43250	43250	43250	0
165	20250307	163100	2486203900	43250	43250	43250	43250	0
166	20250307	163000	2486203900	43250	43250	43250	43250	0
167	20250307	162900	2486203900	43250	43250	43250	43250	0
168	20250307	162800	2486203900	43250	43250	43250	43250	0
169	20250307	162700	2486203900	43250	43250	43250	43250	0
170	20250307	162600	2486203900	43250	43250	43250	43250	0
171	20250307	162500	2486203900	43250	43250	43250	43250	0
172	20250307	162400	2486203900	43250	43250	43250	43250	0
173	20250307	162300	2486203900	43250	43250	43250	43250	0
174	20250307	162200	2486203900	43250	43250	43250	43250	0
175	20250307	162100	2486203900	43250	43250	43250	43250	0
176	20250307	162000	2486203900	43250	43250	43250	43250	0
177	20250307	161900	2486203900	43250	43250	43250	43250	0
178	20250307	161800	2486203900	43250	43250	43250	43250	0
179	20250307	161700	2486203900	43250	43250	43250	43250	0
180	20250307	161600	2486203900	43250	43250	43250	43250	0
181	20250307	161500	2486203900	43250	43250	43250	43250	0
182	20250307	161400	2486203900	43250	43250	43250	43250	3045
183	20250307	161300	2486203900	43250	43250	43250	43250	0
184	20250307	161200	2486203900	43250	43250	43250	43250	0
185	20250307	161100	2486203900	43250	43250	43250	43250	0
186	20250307	161000	2486203900	43250	43250	43250	43250	0
187	20250307	160900	2486203900	43250	43250	43250	43250	0
188	20250307	160800	2486203900	43250	43250	43250	43250	0
189	20250307	160700	2486203900	43250	43250	43250	43250	0
190	20250307	160600	2486203900	43250	43250	43250	43250	0
191	20250307	160500	2486203900	43250	43250	43250	43250	0
192	20250307	160400	2486203900	43250	43250	43250	43250	0
193	20250307	160300	2486203900	43250	43250	43250	43250	0
194	20250307	160200	2486203900	43250	43250	43250	43250	0
195	20250307	160100	2486203900	43250	43250	43250	43250	0
196	20250307	160000	2486203900	43250	43250	43250	43250	0
197	20250307	155900	2486203900	43250	43250	43250	43250	0
198	20250307	155800	2486203900	43250	43250	43250	43250	0
199	20250307	155700	2486203900	43250	43250	43250	43250	0
200	20250307	155600	2486203900	43250	43250	43250	43250	0
201	20250307	155500	2486203900	43250	43250	43250	43250	0
202	20250307	155400	2486203900	43250	43250	43250	43250	0
203	20250307	155300	2486203900	43250	43250	43250	43250	0
204	20250307	155200	2486203900	43250	43250	43250	43250	0
205	20250307	155100	2486203900	43250	43250	43250	43250	0
206	20250307	155000	2486203900	43250	43250	43250	43250	0
207	20250307	154900	2486203900	43250	43250	43250	43250	0
208	20250307	154800	2486203900	43250	43250	43250	43250	0
209	20250307	154700	2486203900	43250	43250	43250	43250	0
210	20250307	154600	2486203900	43250	43250	43250	43250	0
211	20250307	154500	2486203900	43250	43250	43250	43250	0
212	20250307	154400	2486203900	43250	43250	43250	43250	3045
213	20250307	154300	2486203900	43250	43250	43250	43250	0
214	20250307	154200	2486203900	43250	43250	43250	43250	0
215	20250307	154100	2486203900	43250	43250	43250	43250	0
216	20250307	154000	2486203900	43250	43250	43250	43250	0
217	20250307	153900	2486203900	43250	43250	43250	43250	0
218	20250307	153800	2486203900	43250	43250	43250	43250	0
219	20250307	153700	2486203900	43250	43250	43250	43250	0
220	20250307	153600	2486203900	43250	43250	43250	43250	0
221	20250307	153500	2486203900	43250	43250	43250	43250	0
222	20250307	153400	2486203900	43250	43250	43250	43250	0
223	20250307	153300	2486203900	43250	43250	43250	43250	0
224	20250307	153200	2486203900	43250	43250	43250	43250	0
225	20250307	153100	2486203900	43250	43250	43250	43250	0
226	20250307	153000	2486203900	43250	43250	43250	43250	3045
227	20250307	152900	2354507650	43250	43250	43250	43250	0
228	20250307	152800	2354507650	43250	43250	43250	43250	0
229	20250307	152700	2354507650	43250	43250	43250	43250	0
230	20250307	152600	2354507650	43250	43250	43250	43250	0
231	20250307	152500	2354507650	43250	43250	43250	43250	0
232	20250307	152400	2354507650	43250	43250	43250	43250	0
233	20250307	152300	2354507650	43250	43250	43250	43250	0
234	20250307	152200	2354507650	43250	43250	43250	43250	0
235	20250307	152100	2354507650	43250	43250	43250	43250	0
236	20250307	152000	2354507650	43250	43250	43250	43250	0
237	20250307	151900	2354507650	43250	43250	43300	43250	200
238	20250307	151800	2345853050	43300	43300	43300	43250	133
239	20250307	151700	2340094450	43300	43250	43300	43250	562
240	20250307	151600	2315762750	43250	43300	43300	43250	113
241	20250307	151500	2310872250	43250	43250	43300	43250	59
242	20250307	151400	2308320100	43300	43300	43300	43250	257
243	20250307	151300	2297192350	43250	43300	43300	43250	193
244	20250307	151200	2288838100	43250	43300	43300	43250	35
245	20250307	151100	2287323950	43300	43300	43300	43250	23
246	20250307	151000	2286328350	43250	43250	43300	43250	59
247	20250307	150900	2283775200	43300	43300	43300	43250	492
248	20250307	150800	2262472650	43300	43300	43300	43250	251
249	20250307	150700	2251604600	43250	43300	43300	43250	441
250	20250307	150600	2232513700	43250	43250	43300	43250	35
251	20250307	150500	2230999200	43300	43300	43300	43250	62
252	20250307	150400	2228317000	43250	43250	43300	43250	70
253	20250307	150300	2225288150	43250	43300	43300	43250	35
254	20250307	150200	2223774050	43250	43250	43300	43250	29
255	20250307	150100	2222519550	43250	43300	43300	43250	98
256	20250307	150000	2218279600	43250	43250	43300	43250	88
257	20250307	145900	2214473150	43250	43250	43300	43250	372
258	20250307	145800	2198367450	43300	43350	43350	43250	282
259	20250307	145700	2186157750	43350	43300	43350	43300	197
260	20250307	145600	2177626250	43300	43300	43350	43300	92
261	20250307	145500	2173641750	43350	43350	43350	43300	154
262	20250307	145400	2166973150	43300	43300	43350	43300	82
263	20250307	145300	2163420900	43300	43350	43350	43300	116
264	20250307	145200	2158397750	43300	43300	43350	43300	91
265	20250307	145100	2154457100	43350	43300	43350	43300	54
266	20250307	145000	2152117400	43300	43300	43350	43300	87
267	20250307	144900	2148349850	43300	43375	43400	43300	119
268	20250307	144800	2143191650	43400	43350	43400	43350	96
269	20250307	144700	2139028900	43300	43350	43350	43300	270
270	20250307	144600	2127326550	43350	43350	43350	43300	340
271	20250307	144500	2112590050	43350	43350	43400	43350	65
272	20250307	144400	2109771350	43350	43400	43400	43350	64
273	20250307	144300	2106996050	43350	43350	43400	43350	78
274	20250307	144200	2103612750	43350	43400	43450	43350	199
275	20250307	144100	2094978650	43400	43350	43400	43350	77
276	20250307	144000	2091640650	43350	43350	43400	43350	54
277	20250307	143900	2089299250	43350	43400	43400	43350	1033
278	20250307	143800	2044517100	43350	43350	43350	43350	46
279	20250307	143700	2042523000	43350	43350	43400	43350	80
280	20250307	143600	2039054850	43350	43350	43400	43350	67
281	20250307	143500	2036149850	43400	43350	43400	43350	211
282	20250307	143400	2026999400	43350	43350	43450	43350	17
283	20250307	143300	2026262350	43400	43400	43400	43350	74
284	20250307	143200	2023051350	43450	43400	43450	43400	108
285	20250307	143100	2018363150	43450	43350	43450	43350	105
286	20250307	143000	2013806200	43350	43400	43400	43350	143
287	20250307	142900	2007605100	43400	43450	43450	43350	526
288	20250307	142800	1984770650	43450	43450	43500	43450	26
289	20250307	142700	1983640650	43450	43450	43500	43450	107
290	20250307	142600	1978991450	43450	43400	43450	43400	227
291	20250307	142500	1969134250	43450	43400	43450	43400	74
292	20250307	142400	1965921550	43400	43400	43400	43400	63
293	20250307	142300	1963187350	43400	43400	43450	43400	59
294	20250307	142200	1960625600	43450	43450	43450	43400	74
295	20250307	142100	1957412750	43450	43450	43450	43400	56
296	20250307	142000	1954982200	43400	43400	43450	43400	109
297	20250307	141900	1950248950	43400	43400	43450	43400	139
298	20250307	141800	1944209950	43400	43400	43400	43400	73
299	20250307	141700	1941041750	43400	43500	43500	43400	83
300	20250307	141600	1937436750	43450	43450	43450	43450	20
301	20250307	141500	1936567750	43500	43450	43500	43450	157
302	20250307	141400	1929743050	43450	43450	43450	43450	10
303	20250307	141300	1929308550	43450	43450	43500	43450	62
304	20250307	141200	1926613700	43450	43450	43500	43450	61
305	20250307	141100	1923963200	43450	43450	43500	43450	58
306	20250307	141000	1921442150	43450	43450	43450	43400	197
307	20250307	140900	1912885900	43400	43400	43400	43400	55
308	20250307	140800	1910498900	43400	43400	43400	43400	35
309	20250307	140700	1908979900	43400	43400	43450	43400	76
310	20250307	140600	1905680450	43400	43400	43400	43400	31
311	20250307	140500	1904335050	43400	43450	43450	43400	146
312	20250307	140400	1897992350	43450	43450	43500	43450	58
313	20250307	140300	1895471200	43500	43450	43500	43450	64
314	20250307	140200	1892690350	43450	43500	43500	43450	62
315	20250307	140100	1889996400	43450	43450	43500	43450	155
316	20250307	140000	1883257000	43500	43500	43500	43450	58
317	20250307	135900	1880736800	43450	43400	43450	43400	124
318	20250307	135800	1875349050	43400	43450	43450	43400	73
319	20250307	135700	1872179700	43400	43400	43450	43400	111
320	20250307	135600	1867359450	43400	43450	43450	43400	67
321	20250307	135500	1864451100	43400	43450	43450	43400	77
322	20250307	135400	1861106250	43450	43450	43450	43400	156
323	20250307	135300	1854329250	43400	43400	43400	43400	59
324	20250307	135200	1851768650	43400	43500	43500	43400	149
325	20250307	135100	1845295600	43450	43450	43500	43450	55
326	20250307	135000	1842904850	43450	43500	43500	43400	137
327	20250307	134900	1836952450	43450	43450	43450	43450	32
328	20250307	134800	1835562050	43450	43450	43500	43450	54
329	20250307	134700	1833214750	43450	43450	43450	43450	273
330	20250307	134600	1821352900	43400	43400	43400	43400	48
331	20250307	134500	1819269700	43400	43400	43450	43400	70
332	20250307	134400	1816230600	43400	43400	43400	43400	76
333	20250307	134300	1812932200	43400	43400	43400	43400	18
334	20250307	134200	1812151000	43400	43450	43450	43400	64
335	20250307	134100	1809372450	43400	43400	43450	43400	67
336	20250307	134000	1806463400	43400	43400	43450	43400	166
337	20250307	133900	1799256350	43400	43450	43450	43400	51
338	20250307	133800	1797041900	43450	43400	43450	43400	67
339	20250307	133700	1794133750	43400	43400	43450	43400	81
340	20250307	133600	1790618300	43400	43450	43450	43400	40
341	20250307	133500	1788881300	43400	43400	43450	43350	144
342	20250307	133400	1782632800	43400	43400	43400	43400	57
343	20250307	133300	1780159000	43400	43400	43400	43350	112
344	20250307	133200	1775301750	43400	43400	43450	43400	150
345	20250307	133100	1768790450	43400	43400	43400	43400	38
346	20250307	133000	1767141250	43400	43450	43450	43400	68
347	20250307	132900	1764189300	43450	43400	43450	43400	128
348	20250307	132800	1758629500	43400	43400	43400	43350	80
349	20250307	132700	1755157800	43400	43350	43400	43350	138
350	20250307	132600	1749170550	43350	43400	43400	43350	44
351	20250307	132500	1747261800	43350	43400	43450	43350	88
352	20250307	132400	1743443850	43400	43425	43450	43400	34
353	20250307	132300	1741967875	43400	43400	43450	43400	127
354	20250307	132200	1736455000	43400	43400	43450	43400	67
355	20250307	132100	1733546700	43400	43450	43450	43400	44
356	20250307	132000	1731636000	43450	43500	43500	43450	93
357	20250307	131900	1727594050	43450	43450	43500	43450	52
358	20250307	131800	1725334600	43450	43450	43500	43450	166
359	20250307	131700	1718116900	43450	43500	43500	43450	79
360	20250307	131600	1714683350	43450	43450	43450	43450	78
361	20250307	131500	1711294250	43450	43450	43450	43450	85
362	20250307	131400	1707601000	43450	43400	43450	43400	104
363	20250307	131300	1703083900	43450	43400	43450	43400	154
364	20250307	131200	1696397500	43400	43400	43450	43400	25
365	20250307	131100	1695312450	43450	43450	43450	43400	78
366	20250307	131000	1691925450	43450	43400	43450	43400	158
367	20250307	130900	1685065100	43400	43350	43400	43350	355
368	20250307	130800	1669658350	43400	43350	43400	43350	132
369	20250307	130700	1663935650	43350	43500	43500	43350	2194
370	20250307	130600	1568547250	43500	43600	43600	43500	608
371	20250307	130500	1542069550	43550	43600	43600	43550	317
372	20250307	130400	1528248600	43600	43600	43650	43600	379
373	20250307	130300	1511723300	43650	43600	43650	43600	193
374	20250307	130200	1503308450	43600	43600	43650	43600	43
375	20250307	130100	1501433550	43600	43600	43650	43600	134
376	20250307	130000	1495588050	43600	43600	43650	43600	309
377	20250307	125900	1482113500	43650	43600	43650	43600	69
378	20250307	125800	1479103950	43600	43600	43650	43600	122
379	20250307	125700	1473783450	43600	43600	43650	43600	258
380	20250307	125600	1462534550	43650	43600	43650	43600	98
381	20250307	125500	1458261650	43650	43600	43650	43600	92
382	20250307	125400	1454249250	43650	43600	43650	43600	769
383	20250307	125300	1420718250	43600	43650	43650	43600	1249
384	20250307	125200	1366204550	43650	43750	43750	43650	497
385	20250307	125100	1344486300	43750	43700	43750	43700	92
386	20250307	125000	1340464850	43700	43750	43750	43700	46
387	20250307	124900	1338454600	43700	43700	43750	43700	80
388	20250307	124800	1334958550	43700	43700	43750	43700	93
389	20250307	124700	1330893300	43750	43750	43750	43700	25
390	20250307	124600	1329800300	43700	43700	43750	43700	38
391	20250307	124500	1328139650	43700	43750	43750	43700	133
392	20250307	124400	1322324500	43700	43700	43750	43700	34
393	20250307	124300	1320838600	43750	43700	43750	43700	63
394	20250307	124200	1318085300	43700	43700	43750	43700	76
395	20250307	124100	1314762900	43700	43750	43750	43700	28
396	20250307	124000	1313538800	43700	43700	43750	43700	65
397	20250307	123900	1310698250	43700	43700	43750	43700	66
398	20250307	123800	1307813050	43700	43600	43700	43600	116
399	20250307	123700	1302748150	43650	43650	43650	43600	87
400	20250307	123600	1298952800	43600	43600	43650	43600	49
401	20250307	123500	1296815250	43600	43650	43700	43600	185
402	20250307	123400	1288740900	43600	43600	43650	43600	52
403	20250307	123300	1286473625	43600	43600	43650	43600	59
404	20250307	123200	1283901125	43650	43650	43650	43600	285
405	20250307	123100	1271464125	43650	43650	43650	43600	35
406	20250307	123000	1269937975	43600	43600	43650	43600	73
407	20250307	122900	1266755075	43600	43600	43650	43600	116
408	20250307	122800	1261694275	43600	43625	43650	43600	146
409	20250307	122700	1255326550	43650	43650	43700	43650	289
410	20250307	122600	1242711600	43650	43650	43700	43650	58
411	20250307	122500	1240178900	43650	43650	43700	43650	77
412	20250307	122400	1236817700	43700	43650	43700	43650	26
413	20250307	122300	1235682750	43650	43700	43700	43650	94
414	20250307	122200	1231578500	43700	43700	43700	43650	14
415	20250307	122100	1230966950	43650	43650	43700	43650	76
416	20250307	122000	1227649400	43650	43650	43750	43650	190
417	20250307	121900	1219349700	43700	43700	43700	43650	10
418	20250307	121800	1218913050	43650	43650	43700	43650	103
419	20250307	121700	1214417050	43650	43700	43750	43650	75
420	20250307	121600	1211140200	43650	43650	43700	43650	26
421	20250307	121500	1210005150	43700	43650	43700	43650	77
422	20250307	121400	1206643950	43650	43700	43700	43650	74
423	20250307	121300	1203412850	43650	43650	43700	43650	63
424	20250307	121200	1200662400	43650	43650	43700	43650	39
425	20250307	121100	1198959950	43650	43750	43750	43650	65
426	20250307	121000	1196119900	43700	43700	43700	43650	59
427	20250307	120900	1193541650	43650	43650	43700	43650	48
428	20250307	120800	1191446350	43700	43650	43700	43650	155
429	20250307	120700	1184680300	43650	43700	43750	43650	63
430	20250307	120600	1181928000	43650	43700	43700	43650	49
431	20250307	120500	1179789050	43650	43650	43750	43650	67
432	20250307	120400	1176862600	43700	43700	43750	43700	39
433	20250307	120300	1175158250	43700	43700	43700	43650	62
434	20250307	120200	1172451550	43700	43650	43700	43650	69
435	20250307	120100	1169438250	43700	43650	43700	43650	68
436	20250307	120000	1166468650	43650	43650	43700	43650	52
437	20250307	115900	1164197800	43700	43650	43700	43650	36
438	20250307	115800	1162626250	43750	43700	43750	43650	94
439	20250307	115700	1158520850	43650	43600	43700	43600	51
440	20250307	115600	1156295650	43700	43700	43700	43650	49
441	20250307	115500	1154155850	43700	43700	43750	43700	68
442	20250307	115400	1151183250	43750	43650	43750	43650	1486
443	20250307	115300	1086301200	43650	43600	43650	43600	68
444	20250307	115200	1083335900	43650	43700	43700	43600	105
445	20250307	115100	1078753650	43700	43650	43700	43650	109
446	20250307	115000	1073993250	43650	43650	43700	43650	90
447	20250307	114900	1070064450	43650	43650	43700	43650	60
448	20250307	114800	1067445300	43700	43650	43700	43650	92
449	20250307	114700	1063428450	43650	43650	43700	43650	75
450	20250307	114600	1060154600	43700	43700	43700	43650	45
451	20250307	114500	1058190000	43650	43650	43700	43650	72
452	20250307	114400	1055046050	43650	43700	43750	43650	436
453	20250307	114300	1035991400	43700	43750	43750	43700	150
454	20250307	114200	1029433000	43750	43750	43750	43700	64
455	20250307	114100	1026635100	43700	43725	43750	43700	64
456	20250307	114000	1023838150	43700	43725	43750	43700	88
457	20250307	113900	1019992425	43750	43700	43750	43700	60
458	20250307	113800	1017368275	43750	43750	43750	43700	94
459	20250307	113700	1013260125	43700	43700	43750	43700	65
460	20250307	113600	1010419525	43700	43700	43750	43700	85
461	20250307	113500	1006704025	43700	43750	43750	43700	49
462	20250307	113400	1004562625	43750	43800	43800	43700	1137
463	20250307	113300	954790775	43800	43850	43850	43800	76
464	20250307	113200	951460925	43800	43800	43850	43800	60
465	20250307	113100	948832875	43800	43800	43850	43800	84
466	20250307	113000	945153225	43850	43800	43850	43800	54
467	20250307	112900	942786825	43850	43800	43850	43800	52
468	20250307	112800	940508175	43800	43800	43850	43800	80
469	20250307	112700	937004125	43850	43850	43850	43800	45
470	20250307	112600	935031725	43800	43800	43850	43800	106
471	20250307	112500	930387775	43800	43800	43850	43800	113
472	20250307	112400	925438325	43800	43850	43850	43800	42
473	20250307	112300	923598625	43800	43850	43850	43800	82
474	20250307	112200	920004975	43900	43900	43900	43850	45
475	20250307	112100	918031625	43850	43850	43900	43850	73
476	20250307	112000	914830475	43850	43850	43900	43850	38
477	20250307	111900	913162825	43850	43850	43900	43850	61
478	20250307	111800	910487925	43900	43950	43950	43850	190
479	20250307	111700	902147125	43900	43950	43950	43900	29
480	20250307	111600	900873075	43900	43950	43950	43900	94
481	20250307	111500	896746075	43900	43900	43950	43900	27
482	20250307	111400	895560725	43950	43950	43950	43900	64
483	20250307	111300	892749625	43900	43900	43950	43900	78
484	20250307	111200	889324525	43950	43900	43950	43900	39
485	20250307	111100	887611575	43950	43950	43950	43900	48
486	20250307	111000	885503975	43950	43950	43950	43900	114
487	20250307	110900	880496725	43900	43900	43950	43900	44
488	20250307	110800	878565075	43950	43950	43950	43900	48
489	20250307	110700	876457600	43950	43900	43950	43900	53
490	20250307	110600	874129750	43900	43900	43950	43900	55
491	20250307	110500	871715100	43900	43950	43950	43900	17
492	20250307	110400	870968550	43950	43950	44000	43900	1239
493	20250307	110300	816517250	43950	43950	44000	43950	58
494	20250307	110200	813968100	43950	44000	44000	43950	30
495	20250307	110100	812649450	44000	44000	44000	43950	67
496	20250307	110000	809703650	43950	44000	44000	43950	35
497	20250307	105900	808165175	43950	43950	44000	43950	28
498	20250307	105800	806934225	43950	44000	44000	43950	91
499	20250307	105700	802932675	43950	44000	44000	43950	35
500	20250307	105600	801394375	43950	43950	44000	43950	64
501	20250307	105500	798581375	44000	43950	44000	43950	158
502	20250307	105400	791630175	44000	43950	44000	43950	34
503	20250307	105300	790135825	44000	43950	44000	43950	52
504	20250307	105200	787850325	43950	44050	44050	43950	31
505	20250307	105100	786485725	44000	43950	44050	43950	269
506	20250307	105000	774652525	44000	43950	44000	43950	28
507	20250307	104900	773421525	44000	44000	44000	43950	10
508	20250307	104800	772981825	44000	44000	44000	43950	94
509	20250307	104700	768849375	44000	43950	44000	43950	86
510	20250307	104600	765066975	43950	44000	44000	43950	44
511	20250307	104500	763132725	44000	44000	44000	43950	93
512	20250307	104400	759043725	43950	43950	44000	43950	38
513	20250307	104300	757373575	43950	43950	44000	43950	126
514	20250307	104200	751835825	43950	43950	44000	43950	71
515	20250307	104100	748714175	43950	44000	44000	43950	54
516	20250307	104000	746340775	43950	44000	44000	43950	12
517	20250307	103900	745813325	43950	44000	44050	43950	151
518	20250307	103800	739168375	44000	44000	44050	44000	36
519	20250307	103700	737584325	44050	44050	44050	44000	15
520	20250307	103600	736924225	44000	44000	44100	44000	307
521	20250307	103500	723406425	44050	43950	44050	43950	278
522	20250307	103400	711176225	43950	44000	44000	43950	14
523	20250307	103300	710560775	44000	43950	44000	43950	88
524	20250307	103200	706692075	43950	44000	44000	43950	10
525	20250307	103100	706252475	43950	43950	44000	43950	93
526	20250307	103000	702165075	44000	44050	44050	43950	23
527	20250307	102900	701153825	44050	44000	44050	44000	177
528	20250307	102800	693364425	43950	44000	44050	43950	188
529	20250307	102700	685095125	44050	44000	44050	44000	32
530	20250307	102600	683687075	44050	44000	44050	44000	70
531	20250307	102500	680605875	44050	44150	44150	44000	58
532	20250307	102400	678051125	44050	44100	44150	44050	245
533	20250307	102300	667256525	44100	44150	44300	44100	224
534	20250307	102200	657349225	44150	44100	44150	44100	346
535	20250307	102100	642089675	44150	44100	44150	44050	199
536	20250307	102000	633310575	44100	44100	44100	44100	74
537	20250307	101900	630047175	44100	44150	44150	44100	21
538	20250307	101800	629120625	44100	44100	44150	44100	34
539	20250307	101700	627621175	44100	44050	44150	44050	64
540	20250307	101600	624799075	44100	44100	44100	44050	159
541	20250307	101500	617789175	44100	44100	44100	44100	6
542	20250307	101400	617524575	44100	44100	44150	44100	64
543	20250307	101300	614701225	44100	44250	44250	44100	409
544	20250307	101200	596638625	44250	44250	44250	44200	2187
545	20250307	101100	499969125	44200	44250	44250	44200	119
546	20250307	101000	494706875	44250	44250	44250	44200	57
547	20250307	100900	492185425	44250	44250	44250	44250	2
548	20250307	100800	492096925	44200	44200	44200	44150	175
549	20250307	100700	484362725	44200	44150	44200	44150	37
550	20250307	100600	482728175	44200	44200	44200	44150	69
551	20250307	100500	479680925	44200	44200	44250	44150	241
552	20250307	100400	469030675	44200	44200	44250	44200	152
553	20250307	100300	462312175	44250	44200	44250	44200	2
554	20250307	100200	462223725	44200	44250	44250	44200	57
555	20250307	100100	459704025	44250	44150	44250	44100	96
556	20250307	100000	455463125	44100	44150	44150	44100	24
557	20250307	095900	454404325	44100	44250	44250	44050	802
558	20250307	095800	419007125	44250	44250	44250	44250	1
559	20250307	095700	418962875	44200	44250	44250	44200	38
560	20250307	095600	417282125	44200	44250	44250	44200	64
561	20250307	095500	414451975	44250	44250	44250	44250	5
562	20250307	095400	414230725	44250	44250	44250	44200	71
563	20250307	095300	411089825	44250	44150	44250	44150	355
564	20250307	095200	395399725	44150	44100	44150	44050	99
565	20250307	095100	391033250	44050	44150	44150	44050	169
566	20250307	095000	383584300	44100	44150	44150	44000	1016
567	20250307	094900	338756050	44200	44200	44200	44150	67
568	20250307	094800	335797000	44200	44200	44200	44200	8
569	20250307	094700	335443400	44200	44200	44200	44150	34
570	20250307	094600	333940650	44200	44200	44200	44200	47
571	20250307	094500	331863250	44200	44175	44200	44175	77
572	20250307	094400	328459875	44200	44200	44200	44200	44
573	20250307	094300	326515075	44200	44200	44200	44200	32
574	20250307	094200	325100675	44200	44200	44200	44200	6
575	20250307	094100	324835475	44200	44200	44200	44200	12
576	20250307	094000	324305075	44200	44200	44200	44150	28
577	20250307	093900	323068100	44200	44200	44200	44200	1
578	20250307	093800	323023900	44200	44200	44200	44150	17
579	20250307	093700	322272575	44200	44200	44200	44200	1
580	20250307	093600	322228375	44200	44200	44200	44200	26
581	20250307	093500	321079175	44250	44250	44250	44200	294
582	20250307	093400	308077075	44250	44050	44250	44025	1681
583	20250307	093300	233855850	44000	44000	44000	43950	285
584	20250307	093200	221317550	44000	43900	44000	43900	94
585	20250307	093100	217189650	43900	43850	43900	43800	175
586	20250307	093000	209516500	43800	43750	43800	43750	127
587	20250307	092900	203955350	43750	43900	43900	43750	725
588	20250307	092800	172167650	44000	44000	44000	43900	18
589	20250307	092700	171377000	43900	43900	44000	43900	45
590	20250307	092600	169401400	44000	43900	44000	43900	25
591	20250307	092500	168301800	44000	43950	44000	43950	336
592	20250307	092400	153534450	43950	44100	44200	43950	515
593	20250307	092300	130841600	44100	44100	44200	44100	217
594	20250307	092200	121255100	44200	44100	44200	44100	14
595	20250307	092100	120637500	44150	44200	44200	44150	54
596	20250307	092000	118253100	44200	44250	44250	44200	26
597	20250307	091900	117103200	44250	44300	44300	44150	653
598	20250307	091800	88240600	44300	44350	44400	44300	368
599	20250307	091700	71919100	44350	44350	44350	44350	2
600	20250307	091600	71830400	44350	44350	44350	44250	9
601	20250307	091500	71431850	44350	44350	44350	44350	3
602	20250307	091400	71298800	44350	44300	44350	44250	346
603	20250307	091300	55985300	44250	44300	44350	44250	59
604	20250307	091200	53372450	44350	44350	44350	44350	6
605	20250307	091100	53106350	44300	44300	44300	44300	4
606	20250307	091000	52929150	44300	44150	44300	44150	72
607	20250307	090900	49743900	44150	44150	44150	44100	113
608	20250307	090800	44759650	44100	44300	44300	44100	77
609	20250307	090700	41359700	44100	44100	44100	44100	11
610	20250307	090600	40874600	44250	44150	44250	44100	364
611	20250307	090500	24807200	44150	44250	44250	44150	79
612	20250307	090400	21315350	44250	44200	44250	44200	3
613	20250307	090300	21182700	44150	44200	44200	44150	54
614	20250307	090200	18798250	44200	44100	44200	44100	3
615	20250307	090100	18665850	44100	44200	44250	44100	144
616	20250307	090000	12307150	44300	44500	44500	44200	277