KissMeData/089860/min/candle-20250314.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250314	200400	796830800	29800	29800	29800	29800	1763
3	20250314	200300	796830800	29800	29800	29800	29800	0
4	20250314	200200	796830800	29800	29800	29800	29800	0
5	20250314	200100	796830800	29800	29800	29800	29800	0
6	20250314	200000	796830800	29800	29800	29800	29800	0
7	20250314	195900	796830800	29800	29800	29800	29800	0
8	20250314	195800	796830800	29800	29800	29800	29800	0
9	20250314	195700	796830800	29800	29800	29800	29800	0
10	20250314	195600	796830800	29800	29800	29800	29800	0
11	20250314	195500	796830800	29800	29800	29800	29800	0
12	20250314	195400	796830800	29800	29800	29800	29800	0
13	20250314	195300	796830800	29800	29800	29800	29800	0
14	20250314	195200	796830800	29800	29800	29800	29800	0
15	20250314	195100	796830800	29800	29800	29800	29800	0
16	20250314	195000	796830800	29800	29800	29800	29800	0
17	20250314	194900	796830800	29800	29800	29800	29800	0
18	20250314	194800	796830800	29800	29800	29800	29800	0
19	20250314	194700	796830800	29800	29800	29800	29800	0
20	20250314	194600	796830800	29800	29800	29800	29800	0
21	20250314	194500	796830800	29800	29800	29800	29800	0
22	20250314	194400	796830800	29800	29800	29800	29800	0
23	20250314	194300	796830800	29800	29800	29800	29800	0
24	20250314	194200	796830800	29800	29800	29800	29800	0
25	20250314	194100	796830800	29800	29800	29800	29800	0
26	20250314	194000	796830800	29800	29800	29800	29800	0
27	20250314	193900	796830800	29800	29800	29800	29800	0
28	20250314	193800	796830800	29800	29800	29800	29800	0
29	20250314	193700	796830800	29800	29800	29800	29800	0
30	20250314	193600	796830800	29800	29800	29800	29800	0
31	20250314	193500	796830800	29800	29800	29800	29800	0
32	20250314	193400	796830800	29800	29800	29800	29800	1763
33	20250314	193300	796830800	29800	29800	29800	29800	0
34	20250314	193200	796830800	29800	29800	29800	29800	0
35	20250314	193100	796830800	29800	29800	29800	29800	0
36	20250314	193000	796830800	29800	29800	29800	29800	0
37	20250314	192900	796830800	29800	29800	29800	29800	0
38	20250314	192800	796830800	29800	29800	29800	29800	0
39	20250314	192700	796830800	29800	29800	29800	29800	0
40	20250314	192600	796830800	29800	29800	29800	29800	0
41	20250314	192500	796830800	29800	29800	29800	29800	0
42	20250314	192400	796830800	29800	29800	29800	29800	0
43	20250314	192300	796830800	29800	29800	29800	29800	0
44	20250314	192200	796830800	29800	29800	29800	29800	0
45	20250314	192100	796830800	29800	29800	29800	29800	0
46	20250314	192000	796830800	29800	29800	29800	29800	0
47	20250314	191900	796830800	29800	29800	29800	29800	0
48	20250314	191800	796830800	29800	29800	29800	29800	0
49	20250314	191700	796830800	29800	29800	29800	29800	0
50	20250314	191600	796830800	29800	29800	29800	29800	0
51	20250314	191500	796830800	29800	29800	29800	29800	0
52	20250314	191400	796830800	29800	29800	29800	29800	0
53	20250314	191300	796830800	29800	29800	29800	29800	0
54	20250314	191200	796830800	29800	29800	29800	29800	0
55	20250314	191100	796830800	29800	29800	29800	29800	0
56	20250314	191000	796830800	29800	29800	29800	29800	0
57	20250314	190900	796830800	29800	29800	29800	29800	0
58	20250314	190800	796830800	29800	29800	29800	29800	0
59	20250314	190700	796830800	29800	29800	29800	29800	0
60	20250314	190600	796830800	29800	29800	29800	29800	0
61	20250314	190500	796830800	29800	29800	29800	29800	0
62	20250314	190400	796830800	29800	29800	29800	29800	1763
63	20250314	190300	796830800	29800	29800	29800	29800	0
64	20250314	190200	796830800	29800	29800	29800	29800	0
65	20250314	190100	796830800	29800	29800	29800	29800	0
66	20250314	190000	796830800	29800	29800	29800	29800	0
67	20250314	185900	796830800	29800	29800	29800	29800	0
68	20250314	185800	796830800	29800	29800	29800	29800	0
69	20250314	185700	796830800	29800	29800	29800	29800	0
70	20250314	185600	796830800	29800	29800	29800	29800	0
71	20250314	185500	796830800	29800	29800	29800	29800	0
72	20250314	185400	796830800	29800	29800	29800	29800	0
73	20250314	185300	796830800	29800	29800	29800	29800	0
74	20250314	185200	796830800	29800	29800	29800	29800	0
75	20250314	185100	796830800	29800	29800	29800	29800	0
76	20250314	185000	796830800	29800	29800	29800	29800	0
77	20250314	184900	796830800	29800	29800	29800	29800	0
78	20250314	184800	796830800	29800	29800	29800	29800	0
79	20250314	184700	796830800	29800	29800	29800	29800	0
80	20250314	184600	796830800	29800	29800	29800	29800	0
81	20250314	184500	796830800	29800	29800	29800	29800	0
82	20250314	184400	796830800	29800	29800	29800	29800	0
83	20250314	184300	796830800	29800	29800	29800	29800	0
84	20250314	184200	796830800	29800	29800	29800	29800	0
85	20250314	184100	796830800	29800	29800	29800	29800	0
86	20250314	184000	796830800	29800	29800	29800	29800	0
87	20250314	183900	796830800	29800	29800	29800	29800	0
88	20250314	183800	796830800	29800	29800	29800	29800	0
89	20250314	183700	796830800	29800	29800	29800	29800	0
90	20250314	183600	796830800	29800	29800	29800	29800	0
91	20250314	183500	796830800	29800	29800	29800	29800	0
92	20250314	183400	796830800	29800	29800	29800	29800	1763
93	20250314	183300	796830800	29800	29800	29800	29800	0
94	20250314	183200	796830800	29800	29800	29800	29800	0
95	20250314	183100	796830800	29800	29800	29800	29800	0
96	20250314	183000	796830800	29800	29800	29800	29800	0
97	20250314	182900	796830800	29800	29800	29800	29800	0
98	20250314	182800	796830800	29800	29800	29800	29800	0
99	20250314	182700	796830800	29800	29800	29800	29800	0
100	20250314	182600	796830800	29800	29800	29800	29800	0
101	20250314	182500	796830800	29800	29800	29800	29800	0
102	20250314	182400	796830800	29800	29800	29800	29800	0
103	20250314	182300	796830800	29800	29800	29800	29800	0
104	20250314	182200	796830800	29800	29800	29800	29800	0
105	20250314	182100	796830800	29800	29800	29800	29800	0
106	20250314	182000	796830800	29800	29800	29800	29800	0
107	20250314	181900	796830800	29800	29800	29800	29800	0
108	20250314	181800	796830800	29800	29800	29800	29800	0
109	20250314	181700	796830800	29800	29800	29800	29800	0
110	20250314	181600	796830800	29800	29800	29800	29800	0
111	20250314	181500	796830800	29800	29800	29800	29800	0
112	20250314	181400	796830800	29800	29800	29800	29800	0
113	20250314	181300	796830800	29800	29800	29800	29800	0
114	20250314	181200	796830800	29800	29800	29800	29800	0
115	20250314	181100	796830800	29800	29800	29800	29800	0
116	20250314	181000	796830800	29800	29800	29800	29800	0
117	20250314	180900	796830800	29800	29800	29800	29800	0
118	20250314	180800	796830800	29800	29800	29800	29800	0
119	20250314	180700	796830800	29800	29800	29800	29800	0
120	20250314	180600	796830800	29800	29800	29800	29800	0
121	20250314	180500	796830800	29800	29800	29800	29800	0
122	20250314	180400	796830800	29800	29800	29800	29800	1763
123	20250314	180300	796830800	29800	29800	29800	29800	0
124	20250314	180200	796830800	29800	29800	29800	29800	0
125	20250314	180100	796830800	29800	29800	29800	29800	0
126	20250314	180000	796830800	29800	29800	29800	29800	0
127	20250314	175900	796830800	29800	29800	29800	29800	0
128	20250314	175800	796830800	29800	29800	29800	29800	0
129	20250314	175700	796830800	29800	29800	29800	29800	0
130	20250314	175600	796830800	29800	29800	29800	29800	0
131	20250314	175500	796830800	29800	29800	29800	29800	0
132	20250314	175400	796830800	29800	29800	29800	29800	0
133	20250314	175300	796830800	29800	29800	29800	29800	0
134	20250314	175200	796830800	29800	29800	29800	29800	0
135	20250314	175100	796830800	29800	29800	29800	29800	0
136	20250314	175000	796830800	29800	29800	29800	29800	0
137	20250314	174900	796830800	29800	29800	29800	29800	0
138	20250314	174800	796830800	29800	29800	29800	29800	0
139	20250314	174700	796830800	29800	29800	29800	29800	0
140	20250314	174600	796830800	29800	29800	29800	29800	0
141	20250314	174500	796830800	29800	29800	29800	29800	0
142	20250314	174400	796830800	29800	29800	29800	29800	0
143	20250314	174300	796830800	29800	29800	29800	29800	0
144	20250314	174200	796830800	29800	29800	29800	29800	0
145	20250314	174100	796830800	29800	29800	29800	29800	0
146	20250314	174000	796830800	29800	29800	29800	29800	0
147	20250314	173900	796830800	29800	29800	29800	29800	0
148	20250314	173800	796830800	29800	29800	29800	29800	0
149	20250314	173700	796830800	29800	29800	29800	29800	0
150	20250314	173600	796830800	29800	29800	29800	29800	0
151	20250314	173500	796830800	29800	29800	29800	29800	0
152	20250314	173400	796830800	29800	29800	29800	29800	1763
153	20250314	173300	796830800	29800	29800	29800	29800	0
154	20250314	173200	796830800	29800	29800	29800	29800	0
155	20250314	173100	796830800	29800	29800	29800	29800	0
156	20250314	173000	796830800	29800	29800	29800	29800	0
157	20250314	172900	796830800	29800	29800	29800	29800	0
158	20250314	172800	796830800	29800	29800	29800	29800	0
159	20250314	172700	796830800	29800	29800	29800	29800	0
160	20250314	172600	796830800	29800	29800	29800	29800	0
161	20250314	172500	796830800	29800	29800	29800	29800	0
162	20250314	172400	796830800	29800	29800	29800	29800	0
163	20250314	172300	796830800	29800	29800	29800	29800	0
164	20250314	172200	796830800	29800	29800	29800	29800	0
165	20250314	172100	796830800	29800	29800	29800	29800	0
166	20250314	172000	796830800	29800	29800	29800	29800	0
167	20250314	171900	796830800	29800	29800	29800	29800	0
168	20250314	171800	796830800	29800	29800	29800	29800	0
169	20250314	171700	796830800	29800	29800	29800	29800	0
170	20250314	171600	796830800	29800	29800	29800	29800	0
171	20250314	171500	796830800	29800	29800	29800	29800	0
172	20250314	171400	796830800	29800	29800	29800	29800	0
173	20250314	171300	796830800	29800	29800	29800	29800	0
174	20250314	171200	796830800	29800	29800	29800	29800	0
175	20250314	171100	796830800	29800	29800	29800	29800	0
176	20250314	171000	796830800	29800	29800	29800	29800	0
177	20250314	170900	796830800	29800	29800	29800	29800	0
178	20250314	170800	796830800	29800	29800	29800	29800	0
179	20250314	170700	796830800	29800	29800	29800	29800	0
180	20250314	170600	796830800	29800	29800	29800	29800	0
181	20250314	170500	796830800	29800	29800	29800	29800	0
182	20250314	170400	796830800	29800	29800	29800	29800	1763
183	20250314	170300	796830800	29800	29800	29800	29800	0
184	20250314	170200	796830800	29800	29800	29800	29800	0
185	20250314	170100	796830800	29800	29800	29800	29800	0
186	20250314	170000	796830800	29800	29800	29800	29800	0
187	20250314	165900	796830800	29800	29800	29800	29800	0
188	20250314	165800	796830800	29800	29800	29800	29800	0
189	20250314	165700	796830800	29800	29800	29800	29800	0
190	20250314	165600	796830800	29800	29800	29800	29800	0
191	20250314	165500	796830800	29800	29800	29800	29800	0
192	20250314	165400	796830800	29800	29800	29800	29800	0
193	20250314	165300	796830800	29800	29800	29800	29800	0
194	20250314	165200	796830800	29800	29800	29800	29800	0
195	20250314	165100	796830800	29800	29800	29800	29800	0
196	20250314	165000	796830800	29800	29800	29800	29800	0
197	20250314	164900	796830800	29800	29800	29800	29800	0
198	20250314	164800	796830800	29800	29800	29800	29800	0
199	20250314	164700	796830800	29800	29800	29800	29800	0
200	20250314	164600	796830800	29800	29800	29800	29800	0
201	20250314	164500	796830800	29800	29800	29800	29800	0
202	20250314	164400	796830800	29800	29800	29800	29800	0
203	20250314	164300	796830800	29800	29800	29800	29800	0
204	20250314	164200	796830800	29800	29800	29800	29800	0
205	20250314	164100	796830800	29800	29800	29800	29800	0
206	20250314	164000	796830800	29800	29800	29800	29800	0
207	20250314	163900	796830800	29800	29800	29800	29800	0
208	20250314	163800	796830800	29800	29800	29800	29800	0
209	20250314	163700	796830800	29800	29800	29800	29800	0
210	20250314	163600	796830800	29800	29800	29800	29800	0
211	20250314	163500	796830800	29800	29800	29800	29800	0
212	20250314	163400	796830800	29800	29800	29800	29800	1763
213	20250314	163300	796830800	29800	29800	29800	29800	0
214	20250314	163200	796830800	29800	29800	29800	29800	0
215	20250314	163100	796830800	29800	29800	29800	29800	0
216	20250314	163000	796830800	29800	29800	29800	29800	0
217	20250314	162900	796830800	29800	29800	29800	29800	0
218	20250314	162800	796830800	29800	29800	29800	29800	0
219	20250314	162700	796830800	29800	29800	29800	29800	0
220	20250314	162600	796830800	29800	29800	29800	29800	0
221	20250314	162500	796830800	29800	29800	29800	29800	0
222	20250314	162400	796830800	29800	29800	29800	29800	0
223	20250314	162300	796830800	29800	29800	29800	29800	0
224	20250314	162200	796830800	29800	29800	29800	29800	0
225	20250314	162100	796830800	29800	29800	29800	29800	0
226	20250314	162000	796830800	29800	29800	29800	29800	0
227	20250314	161900	796830800	29800	29800	29800	29800	0
228	20250314	161800	796830800	29800	29800	29800	29800	0
229	20250314	161700	796830800	29800	29800	29800	29800	0
230	20250314	161600	796830800	29800	29800	29800	29800	0
231	20250314	161500	796830800	29800	29800	29800	29800	0
232	20250314	161400	796830800	29800	29800	29800	29800	0
233	20250314	161300	796830800	29800	29800	29800	29800	0
234	20250314	161200	796830800	29800	29800	29800	29800	0
235	20250314	161100	796830800	29800	29800	29800	29800	0
236	20250314	161000	796830800	29800	29800	29800	29800	0
237	20250314	160900	796830800	29800	29800	29800	29800	0
238	20250314	160800	796830800	29800	29800	29800	29800	0
239	20250314	160700	796830800	29800	29800	29800	29800	0
240	20250314	160600	796830800	29800	29800	29800	29800	0
241	20250314	160500	796830800	29800	29800	29800	29800	0
242	20250314	160400	796830800	29800	29800	29800	29800	1763
243	20250314	160300	796830800	29800	29800	29800	29800	0
244	20250314	160200	796830800	29800	29800	29800	29800	0
245	20250314	160100	796830800	29800	29800	29800	29800	0
246	20250314	160000	796830800	29800	29800	29800	29800	0
247	20250314	155900	796830800	29800	29800	29800	29800	0
248	20250314	155800	796830800	29800	29800	29800	29800	0
249	20250314	155700	796830800	29800	29800	29800	29800	0
250	20250314	155600	796830800	29800	29800	29800	29800	0
251	20250314	155500	796830800	29800	29800	29800	29800	0
252	20250314	155400	796830800	29800	29800	29800	29800	0
253	20250314	155300	796830800	29800	29800	29800	29800	0
254	20250314	155200	796830800	29800	29800	29800	29800	0
255	20250314	155100	796830800	29800	29800	29800	29800	0
256	20250314	155000	796830800	29800	29800	29800	29800	0
257	20250314	154900	796830800	29800	29800	29800	29800	0
258	20250314	154800	796830800	29800	29800	29800	29800	0
259	20250314	154700	796830800	29800	29800	29800	29800	0
260	20250314	154600	796830800	29800	29800	29800	29800	0
261	20250314	154500	796830800	29800	29800	29800	29800	0
262	20250314	154400	796830800	29800	29800	29800	29800	0
263	20250314	154300	796830800	29800	29800	29800	29800	0
264	20250314	154200	796830800	29800	29800	29800	29800	0
265	20250314	154100	796830800	29800	29800	29800	29800	0
266	20250314	154000	796830800	29800	29800	29800	29800	0
267	20250314	153900	796830800	29800	29800	29800	29800	0
268	20250314	153800	796830800	29800	29800	29800	29800	0
269	20250314	153700	796830800	29800	29800	29800	29800	0
270	20250314	153600	796830800	29800	29800	29800	29800	0
271	20250314	153500	796830800	29800	29800	29800	29800	0
272	20250314	153400	796830800	29800	29800	29800	29800	1763
273	20250314	153300	796830800	29800	29800	29800	29800	0
274	20250314	153200	796830800	29800	29800	29800	29800	0
275	20250314	153100	796830800	29800	29800	29800	29800	0
276	20250314	153000	796830800	29800	29800	29800	29800	1763
277	20250314	152900	744293400	29700	29700	29700	29700	0
278	20250314	152800	744293400	29700	29700	29700	29700	0
279	20250314	152700	744293400	29700	29700	29700	29700	0
280	20250314	152600	744293400	29700	29700	29700	29700	0
281	20250314	152500	744293400	29700	29700	29700	29700	0
282	20250314	152400	744293400	29700	29700	29700	29700	0
283	20250314	152300	744293400	29700	29700	29700	29700	0
284	20250314	152200	744293400	29700	29700	29700	29700	0
285	20250314	152100	744293400	29700	29700	29700	29700	0
286	20250314	152000	744293400	29700	29700	29700	29700	0
287	20250314	151900	744293400	29700	29550	29700	29550	2
288	20250314	151800	744234150	29550	29550	29550	29550	19
289	20250314	151700	743672700	29550	29700	29700	29550	112
290	20250314	151600	740347950	29700	29600	29700	29600	2
291	20250314	151500	740288650	29700	29600	29700	29600	98
292	20250314	151400	737387750	29600	29700	29700	29600	31
293	20250314	151300	736470050	29600	29600	29600	29600	79
294	20250314	151200	734131650	29600	29600	29600	29600	0
295	20250314	151100	734131650	29600	29600	29600	29600	9
296	20250314	151000	733865250	29600	29650	29650	29600	39
297	20250314	150900	732710800	29650	29650	29650	29650	101
298	20250314	150800	729716150	29600	29600	29600	29600	435
299	20250314	150700	716840150	29650	29650	29650	29650	0
300	20250314	150600	716840150	29650	29650	29650	29650	100
301	20250314	150500	713875150	29550	29550	29550	29550	0
302	20250314	150400	713875150	29550	29550	29550	29550	1
303	20250314	150300	713845600	29650	29650	29650	29650	0
304	20250314	150200	713845600	29650	29650	29650	29650	101
305	20250314	150100	710850950	29600	29600	29600	29600	0
306	20250314	150000	710850950	29600	29600	29600	29600	125
307	20250314	145900	707150950	29600	29650	29650	29600	104
308	20250314	145800	704067550	29700	29700	29700	29700	0
309	20250314	145700	704067550	29700	29700	29700	29700	0
310	20250314	145600	704067550	29700	29700	29700	29700	5
311	20250314	145500	703919050	29700	29650	29700	29650	101
312	20250314	145400	700919600	29600	29600	29600	29600	80
313	20250314	145300	698551600	29600	29600	29600	29600	1
314	20250314	145200	698522000	29700	29600	29700	29600	101
315	20250314	145100	695522400	29600	29600	29600	29600	0
316	20250314	145000	695522400	29600	29600	29600	29600	4
317	20250314	144900	695404000	29650	29650	29650	29650	0
318	20250314	144800	695404000	29650	29650	29650	29550	2671
319	20250314	144700	616390950	29650	29650	29650	29650	1
320	20250314	144600	616361300	29650	29650	29650	29650	8
321	20250314	144500	616124100	29750	29750	29750	29750	0
322	20250314	144400	616124100	29750	29650	29750	29650	101
323	20250314	144300	613119450	29750	29750	29750	29750	0
324	20250314	144200	613119450	29750	29750	29750	29750	0
325	20250314	144100	613119450	29750	29675	29750	29675	101
326	20250314	144000	610114850	29600	29600	29600	29600	0
327	20250314	143900	610114850	29600	29600	29600	29600	1
328	20250314	143800	610085250	29750	29750	29750	29750	1
329	20250314	143700	610055500	29700	29600	29700	29600	204
330	20250314	143600	603997100	29600	29600	29600	29600	1
331	20250314	143500	603967500	29700	29700	29700	29700	0
332	20250314	143400	603967500	29700	29700	29700	29700	101
333	20250314	143300	600967800	29600	29600	29600	29600	0
334	20250314	143200	600967800	29600	29600	29600	29600	1
335	20250314	143100	600938200	29650	29700	29700	29650	80
336	20250314	143000	598564700	29750	29750	29750	29750	101
337	20250314	142900	595559950	29600	29600	29600	29600	0
338	20250314	142800	595559950	29600	29600	29600	29600	1
339	20250314	142700	595530350	29750	29750	29750	29750	100
340	20250314	142600	592555350	29600	29600	29600	29600	0
341	20250314	142500	592555350	29600	29600	29600	29600	1
342	20250314	142400	592525750	29700	29700	29700	29700	0
343	20250314	142300	592525750	29700	29700	29700	29700	101
344	20250314	142200	589526050	29600	29600	29600	29600	0
345	20250314	142100	589526050	29600	29600	29600	29600	0
346	20250314	142000	589526050	29600	29700	29700	29600	101
347	20250314	141900	586526450	29600	29600	29600	29600	1
348	20250314	141800	586496850	29600	29600	29600	29600	1
349	20250314	141700	586467250	29650	29650	29650	29650	241
350	20250314	141600	579321600	29700	29700	29700	29700	101
351	20250314	141500	576321900	29700	29700	29700	29700	10
352	20250314	141400	576024900	29700	29700	29700	29700	0
353	20250314	141300	576024900	29700	29700	29700	29700	0
354	20250314	141200	576024900	29700	29650	29700	29650	102
355	20250314	141100	572995600	29700	29700	29700	29700	0
356	20250314	141000	572995600	29700	29700	29700	29700	0
357	20250314	140900	572995600	29700	29700	29700	29700	101
358	20250314	140800	569995900	29650	29650	29650	29650	0
359	20250314	140700	569995900	29650	29650	29650	29650	0
360	20250314	140600	569995900	29650	29650	29650	29650	1
361	20250314	140500	569966250	29700	29650	29700	29650	101
362	20250314	140400	566966600	29650	29650	29650	29650	6
363	20250314	140300	566788700	29700	29700	29700	29700	0
364	20250314	140200	566788700	29700	29700	29700	29700	101
365	20250314	140100	563789000	29700	29700	29700	29700	0
366	20250314	140000	563789000	29700	29700	29700	29700	1
367	20250314	135900	563759300	29700	29700	29700	29700	0
368	20250314	135800	563759300	29700	29650	29700	29650	101
369	20250314	135700	560759650	29650	29650	29650	29650	0
370	20250314	135600	560759650	29650	29650	29650	29650	1
371	20250314	135500	560730000	29700	29650	29700	29650	75
372	20250314	135400	558506200	29650	29650	29650	29650	62
373	20250314	135300	556667900	29650	29650	29650	29650	469
374	20250314	135200	542762050	29650	29700	29700	29650	4
375	20250314	135100	542643400	29700	29650	29700	29650	101
376	20250314	135000	539643750	29700	29700	29700	29700	10
377	20250314	134900	539346750	29700	29700	29700	29700	10
378	20250314	134800	539049750	29650	29750	29750	29650	122
379	20250314	134700	535420350	29700	29700	29700	29700	279
380	20250314	134600	527134050	29700	29700	29700	29700	111
381	20250314	134500	523837350	29700	29700	29700	29700	0
382	20250314	134400	523837350	29700	29700	29750	29700	203
383	20250314	134300	517802650	29700	29700	29700	29700	0
384	20250314	134200	517802650	29700	29700	29700	29700	0
385	20250314	134100	517802650	29700	29700	29700	29700	4
386	20250314	134000	517683850	29750	29700	29750	29700	101
387	20250314	133900	514679150	29750	29750	29750	29750	1
388	20250314	133800	514649400	29700	29700	29700	29700	0
389	20250314	133700	514649400	29700	29750	29750	29700	102
390	20250314	133600	511614950	29750	29750	29750	29750	0
391	20250314	133500	511614950	29750	29750	29750	29750	0
392	20250314	133400	511614950	29750	29750	29750	29750	0
393	20250314	133300	511614950	29750	29700	29750	29700	104
394	20250314	133200	508521150	29700	29700	29700	29700	1
395	20250314	133100	508491450	29700	29700	29700	29700	1
396	20250314	133000	508461750	29700	29750	29750	29700	102
397	20250314	132900	505427300	29700	29700	29700	29700	101
398	20250314	132800	502427600	29700	29700	29700	29700	1
399	20250314	132700	502397900	29700	29700	29700	29700	150
400	20250314	132600	497942900	29750	29750	29750	29750	100
401	20250314	132500	494967900	29750	29750	29750	29750	100
402	20250314	132400	491992900	29700	29700	29700	29700	2
403	20250314	132300	491933500	29750	29700	29750	29700	104
404	20250314	132200	488839650	29700	29700	29700	29700	1
405	20250314	132100	488809950	29750	29750	29750	29750	0
406	20250314	132000	488809950	29750	29750	29750	29750	5
407	20250314	131900	488661200	29750	29750	29750	29750	100
408	20250314	131800	485686200	29700	29700	29700	29700	0
409	20250314	131700	485686200	29700	29700	29700	29700	2
410	20250314	131600	485626800	29750	29750	29750	29750	101
411	20250314	131500	482622050	29750	29750	29750	29750	0
412	20250314	131400	482622050	29750	29750	29750	29750	30
413	20250314	131300	481729550	29750	29750	29750	29750	0
414	20250314	131200	481729550	29750	29750	29750	29750	176
415	20250314	131100	476493550	29700	29700	29700	29700	0
416	20250314	131000	476493550	29700	29700	29700	29700	1
417	20250314	130900	476463850	29750	29700	29750	29700	69
418	20250314	130800	474414300	29700	29700	29750	29700	172
419	20250314	130700	469300850	29700	29700	29700	29700	2
420	20250314	130600	469241450	29700	29700	29700	29700	0
421	20250314	130500	469241450	29700	29700	29750	29700	230
422	20250314	130400	462405400	29700	29700	29700	29700	106
423	20250314	130300	459257200	29700	29700	29700	29700	1
424	20250314	130200	459227500	29750	29750	29750	29750	0
425	20250314	130100	459227500	29750	29700	29750	29700	111
426	20250314	130000	455925800	29700	29700	29700	29700	27
427	20250314	125900	455123900	29700	29700	29700	29700	5
428	20250314	125800	454975400	29750	29750	29750	29750	101
429	20250314	125700	451970650	29700	29700	29700	29700	4
430	20250314	125600	451851850	29700	29700	29700	29700	2
431	20250314	125500	451792450	29700	29700	29750	29700	104
432	20250314	125400	448703600	29700	29750	29750	29700	104
433	20250314	125300	445609800	29700	29700	29700	29700	41
434	20250314	125200	444392100	29700	29700	29700	29700	13
435	20250314	125100	444006000	29750	29800	29800	29750	109
436	20250314	125000	440758200	29700	29700	29700	29700	5
437	20250314	124900	440609700	29700	29750	29750	29700	101
438	20250314	124800	437605000	29750	29750	29750	29750	0
439	20250314	124700	437605000	29750	29700	29750	29700	104
440	20250314	124600	434511200	29700	29700	29700	29700	20
441	20250314	124500	433917200	29700	29700	29700	29700	1
442	20250314	124400	433887500	29750	29750	29750	29750	101
443	20250314	124300	430882750	29700	29700	29700	29700	91
444	20250314	124200	428180050	29750	29750	29750	29750	0
445	20250314	124100	428180050	29750	29750	29750	29750	0
446	20250314	124000	428180050	29750	29750	29750	29750	100
447	20250314	123900	425205050	29700	29750	29750	29700	11
448	20250314	123800	424878000	29700	29700	29700	29700	0
449	20250314	123700	424878000	29700	29700	29750	29700	96
450	20250314	123600	422026650	29700	29650	29700	29650	106
451	20250314	123500	418878700	29650	29650	29650	29650	4
452	20250314	123400	418760100	29650	29650	29650	29650	10
453	20250314	123300	418463600	29700	29700	29700	29700	241
454	20250314	123200	411305900	29700	29700	29700	29700	1
455	20250314	123100	411276200	29650	29650	29650	29650	4
456	20250314	123000	411157600	29700	29700	29700	29700	0
457	20250314	122900	411157600	29700	29650	29700	29650	107
458	20250314	122800	407980000	29650	29650	29650	29650	1
459	20250314	122700	407950350	29650	29650	29650	29650	0
460	20250314	122600	407950350	29650	29700	29700	29650	105
461	20250314	122500	404832100	29650	29650	29650	29650	0
462	20250314	122400	404832100	29650	29650	29650	29650	5
463	20250314	122300	404683850	29700	29650	29700	29650	1040
464	20250314	122200	373797850	29650	29600	29650	29600	102
465	20250314	122100	370773600	29600	29600	29600	29600	5
466	20250314	122000	370625600	29650	29650	29650	29650	0
467	20250314	121900	370625600	29650	29650	29650	29650	101
468	20250314	121800	367630950	29650	29650	29650	29650	26
469	20250314	121700	366860050	29650	29650	29650	29650	0
470	20250314	121600	366860050	29650	29650	29650	29650	0
471	20250314	121500	366860050	29650	29700	29700	29650	101
472	20250314	121400	363860400	29650	29650	29650	29650	0
473	20250314	121300	363860400	29650	29650	29650	29650	83
474	20250314	121200	361399450	29650	29650	29650	29650	19
475	20250314	121100	360836100	29600	29650	29650	29600	175
476	20250314	121000	355651100	29650	29650	29650	29650	362
477	20250314	120900	344917800	29650	29650	29650	29650	0
478	20250314	120800	344917800	29650	29700	29700	29650	105
479	20250314	120700	341799550	29650	29650	29650	29650	0
480	20250314	120600	341799550	29650	29650	29650	29650	10
481	20250314	120500	341503050	29650	29650	29650	29650	1
482	20250314	120400	341473400	29650	29600	29650	29600	179
483	20250314	120300	336173800	29600	29650	29650	29600	60
484	20250314	120200	334397750	29650	29650	29650	29650	1
485	20250314	120100	334368100	29700	29700	29700	29700	100
486	20250314	120000	331398100	29650	29650	29650	29650	5
487	20250314	115900	331249850	29650	29650	29650	29650	0
488	20250314	115800	331249850	29650	29650	29650	29650	95
489	20250314	115700	328433100	29650	29650	29700	29650	199
490	20250314	115600	322527700	29650	29650	29650	29650	1
491	20250314	115500	322498050	29600	29650	29650	29600	345
492	20250314	115400	312269050	29650	29600	29650	29600	170
493	20250314	115300	307232050	29600	29550	29600	29550	237
494	20250314	115200	300217050	29600	29600	29600	29600	0
495	20250314	115100	300217050	29600	29500	29600	29500	451
496	20250314	115000	286887650	29500	29500	29500	29450	64
497	20250314	114900	284999850	29500	29500	29500	29500	41
498	20250314	114800	283790350	29500	29500	29500	29500	66
499	20250314	114700	281843350	29500	29500	29500	29500	81
500	20250314	114600	279453850	29450	29450	29450	29450	0
501	20250314	114500	279453850	29450	29450	29450	29450	4
502	20250314	114400	279336050	29500	29500	29500	29500	1
503	20250314	114300	279306550	29500	29500	29500	29500	101
504	20250314	114200	276327050	29450	29450	29500	29450	9
505	20250314	114100	276061800	29450	29450	29450	29450	1
506	20250314	114000	276032350	29450	29450	29450	29450	47
507	20250314	113900	274648200	29450	29450	29450	29450	0
508	20250314	113800	274648200	29450	29450	29450	29450	11
509	20250314	113700	274324250	29450	29450	29450	29450	1
510	20250314	113600	274294800	29450	29400	29450	29400	105
511	20250314	113500	271202750	29400	29400	29400	29400	4
512	20250314	113400	271085150	29400	29400	29400	29400	2
513	20250314	113300	271026350	29450	29450	29450	29450	0
514	20250314	113200	271026350	29450	29400	29450	29400	123
515	20250314	113100	267405100	29400	29400	29400	29400	0
516	20250314	113000	267405100	29400	29400	29400	29400	0
517	20250314	112900	267405100	29400	29400	29400	29400	2
518	20250314	112800	267346300	29400	29400	29400	29400	0
519	20250314	112700	267346300	29400	29400	29400	29400	15
520	20250314	112600	266905300	29350	29450	29450	29350	5
521	20250314	112500	266758250	29450	29450	29450	29450	101
522	20250314	112400	263783800	29350	29400	29400	29350	71
523	20250314	112300	261698650	29450	29450	29450	29450	0
524	20250314	112200	261698650	29450	29500	29500	29450	306
525	20250314	112100	252680200	29500	29450	29500	29450	11
526	20250314	112000	252355750	29550	29550	29550	29550	0
527	20250314	111900	252355750	29550	29550	29550	29550	0
528	20250314	111800	252355750	29550	29500	29550	29450	315
529	20250314	111700	243059000	29600	29600	29600	29600	0
530	20250314	111600	243059000	29600	29550	29600	29550	70
531	20250314	111500	240989500	29550	29550	29550	29550	100
532	20250314	111400	238034500	29550	29550	29550	29550	1
533	20250314	111300	238004950	29600	29600	29600	29600	0
534	20250314	111200	238004950	29600	29600	29600	29600	0
535	20250314	111100	238004950	29600	29600	29600	29600	101
536	20250314	111000	235015350	29500	29500	29500	29500	1
537	20250314	110900	234985850	29650	29650	29650	29650	3
538	20250314	110800	234896900	29600	29550	29600	29550	102
539	20250314	110700	231882700	29500	29500	29500	29500	5
540	20250314	110600	231735200	29550	29550	29550	29550	0
541	20250314	110500	231735200	29550	29550	29550	29550	0
542	20250314	110400	231735200	29550	29600	29600	29550	103
543	20250314	110300	228691450	29500	29500	29500	29500	4
544	20250314	110200	228573450	29500	29500	29500	29500	1
545	20250314	110100	228543950	29600	29600	29600	29600	0
546	20250314	110000	228543950	29600	29550	29600	29550	114
547	20250314	105900	225170250	29600	29600	29600	29600	0
548	20250314	105800	225170250	29600	29600	29600	29600	0
549	20250314	105700	225170250	29600	29450	29600	29450	202
550	20250314	105600	219196250	29500	29500	29500	29500	22
551	20250314	105500	218547250	29550	29550	29550	29550	1
552	20250314	105400	218517700	29500	29500	29500	29500	1
553	20250314	105300	218488200	29550	29550	29550	29550	100
554	20250314	105200	215533200	29550	29550	29550	29550	0
555	20250314	105100	215533200	29550	29550	29550	29550	0
556	20250314	105000	215533200	29550	29550	29550	29550	101
557	20250314	104900	212548650	29550	29550	29550	29550	0
558	20250314	104800	212548650	29550	29550	29550	29550	0
559	20250314	104700	212548650	29550	29550	29550	29550	0
560	20250314	104600	212548650	29550	29500	29550	29500	117
561	20250314	104500	209091600	29500	29500	29500	29500	3
562	20250314	104400	209003100	29550	29550	29550	29550	0
563	20250314	104300	209003100	29550	29550	29550	29550	100
564	20250314	104200	206048100	29550	29550	29550	29550	0
565	20250314	104100	206048100	29550	29550	29550	29550	0
566	20250314	104000	206048100	29550	29550	29550	29550	0
567	20250314	103900	206048100	29550	29550	29550	29550	101
568	20250314	103800	203063550	29500	29500	29500	29500	1
569	20250314	103700	203034050	29600	29600	29600	29600	0
570	20250314	103600	203034050	29600	29600	29600	29600	100
571	20250314	103500	200074050	29600	29600	29600	29600	0
572	20250314	103400	200074050	29600	29600	29600	29600	0
573	20250314	103300	200074050	29600	29550	29600	29550	243
574	20250314	103200	192881950	29600	29500	29600	29500	104
575	20250314	103100	189812950	29450	29450	29450	29450	31
576	20250314	103000	188900000	29450	29500	29500	29450	18
577	20250314	102900	188369050	29600	29550	29600	29550	7
578	20250314	102800	188162100	29550	29550	29550	29550	100
579	20250314	102700	185207100	29500	29500	29500	29500	30
580	20250314	102600	184322100	29500	29550	29550	29500	6
581	20250314	102500	184144900	29550	29550	29550	29550	101
582	20250314	102400	181160350	29500	29500	29500	29500	0
583	20250314	102300	181160350	29500	29500	29500	29500	50
584	20250314	102200	179685350	29500	29500	29500	29500	1
585	20250314	102100	179655850	29550	29500	29550	29500	124
586	20250314	102000	175992850	29550	29550	29550	29550	101
587	20250314	101900	173008300	29600	29600	29600	29600	11
588	20250314	101800	172682700	29600	29500	29600	29500	24
589	20250314	101700	171973050	29500	29500	29500	29500	0
590	20250314	101600	171973050	29500	29500	29500	29500	0
591	20250314	101500	171973050	29500	29500	29500	29500	1
592	20250314	101400	171943550	29500	29600	29600	29500	101
593	20250314	101300	168954050	29550	29550	29550	29550	4
594	20250314	101200	168835850	29600	29550	29600	29550	6
595	20250314	101100	168658350	29550	29550	29550	29550	101
596	20250314	101000	165673800	29500	29550	29550	29500	7
597	20250314	100900	165467200	29550	29550	29550	29550	0
598	20250314	100800	165467200	29550	29550	29550	29550	0
599	20250314	100700	165467200	29550	29550	29550	29550	101
600	20250314	100600	162482650	29500	29500	29500	29500	55
601	20250314	100500	160860150	29550	29600	29600	29550	19
602	20250314	100400	160297950	29650	29650	29650	29650	100
603	20250314	100300	157332950	29550	29550	29550	29550	72
604	20250314	100200	155205350	29550	29550	29550	29550	4
605	20250314	100100	155087150	29600	29600	29600	29600	0
606	20250314	100000	155087150	29600	29500	29600	29500	105
607	20250314	095900	151979550	29500	29500	29500	29500	1
608	20250314	095800	151950050	29600	29600	29600	29600	0
609	20250314	095700	151950050	29600	29600	29600	29600	0
610	20250314	095600	151950050	29600	29650	29650	29600	101
611	20250314	095500	148960400	29650	29650	29650	29650	0
612	20250314	095400	148960400	29650	29650	29650	29650	0
613	20250314	095300	148960400	29650	29600	29650	29600	106
614	20250314	095200	145822750	29550	29550	29550	29550	0
615	20250314	095100	145822750	29550	29550	29550	29550	1
616	20250314	095000	145793200	29600	29600	29600	29600	0
617	20250314	094900	145793200	29600	29600	29600	29600	100
618	20250314	094800	142833200	29550	29550	29550	29550	0
619	20250314	094700	142833200	29550	29550	29550	29550	0
620	20250314	094600	142833200	29550	29550	29600	29550	175
621	20250314	094500	137656900	29550	29550	29550	29550	100
622	20250314	094400	134701900	29650	29650	29650	29650	1
623	20250314	094300	134672250	29650	29650	29650	29600	35
624	20250314	094200	133636100	29600	29550	29600	29550	71
625	20250314	094100	131534650	29550	29550	29550	29500	32
626	20250314	094000	130589200	29550	29550	29550	29550	60
627	20250314	093900	128816200	29550	29550	29600	29550	55
628	20250314	093800	127190850	29500	29500	29500	29500	0
629	20250314	093700	127190850	29500	29500	29500	29500	3
630	20250314	093600	127102350	29450	29550	29550	29450	52
631	20250314	093500	125565950	29550	29350	29550	29350	1134
632	20250314	093400	92110700	29500	29450	29500	29450	5
633	20250314	093300	91963300	29500	29400	29500	29400	178
634	20250314	093200	86728850	29350	29350	29350	29350	201
635	20250314	093100	80829500	29200	29200	29200	29200	3
636	20250314	093000	80741900	29350	29350	29350	29300	206
637	20250314	092900	74705800	29200	29250	29250	29200	340
638	20250314	092800	64773000	29350	29300	29350	29300	201
639	20250314	092700	58878700	29250	29250	29250	29250	2
640	20250314	092600	58820200	29300	29300	29300	29300	1
641	20250314	092500	58790900	29300	29350	29350	29300	36
642	20250314	092400	57734700	29350	29300	29350	29300	103
643	20250314	092300	54711700	29300	29300	29300	29300	253
644	20250314	092200	47298800	29200	29200	29200	29200	6
645	20250314	092100	47123600	29150	29350	29350	29150	1000
646	20250314	092000	17874650	29400	29400	29400	29400	25
647	20250314	091900	17139650	29400	29400	29400	29400	135
648	20250314	091800	13170650	29450	29450	29450	29450	0
649	20250314	091700	13170650	29450	29450	29450	29450	0
650	20250314	091600	13170650	29450	29500	29500	29450	169
651	20250314	091500	8193550	29500	29500	29500	29500	0
652	20250314	091400	8193550	29500	29500	29500	29500	0
653	20250314	091300	8193550	29500	29450	29500	29450	5
654	20250314	091200	8046250	29500	29500	29500	29500	0
655	20250314	091100	8046250	29500	29500	29500	29450	4
656	20250314	091000	7928300	29500	29500	29500	29500	20
657	20250314	090900	7338300	29500	29500	29500	29500	1
658	20250314	090800	7308800	29550	29500	29550	29500	33
659	20250314	090700	6335250	29500	29500	29500	29500	0
660	20250314	090600	6335250	29500	29500	29500	29500	2
661	20250314	090500	6276250	29400	29400	29400	29400	5
662	20250314	090400	6129250	29400	29400	29400	29400	0
663	20250314	090300	6129250	29400	29450	29450	29400	13
664	20250314	090200	5746550	29400	29450	29450	29400	15
665	20250314	090100	5305500	29500	29350	29500	29350	142
666	20250314	090000	1121000	29500	29500	29500	29500	38