KissMeData/029780/min/candle-20250319.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250319	191400	2817417200	43900	43900	43900	43900	4963
3	20250319	191300	2817417200	43900	43900	43900	43900	0
4	20250319	191200	2817417200	43900	43900	43900	43900	0
5	20250319	191100	2817417200	43900	43900	43900	43900	0
6	20250319	191000	2817417200	43900	43900	43900	43900	0
7	20250319	190900	2817417200	43900	43900	43900	43900	0
8	20250319	190800	2817417200	43900	43900	43900	43900	0
9	20250319	190700	2817417200	43900	43900	43900	43900	0
10	20250319	190600	2817417200	43900	43900	43900	43900	0
11	20250319	190500	2817417200	43900	43900	43900	43900	0
12	20250319	190400	2817417200	43900	43900	43900	43900	0
13	20250319	190300	2817417200	43900	43900	43900	43900	0
14	20250319	190200	2817417200	43900	43900	43900	43900	0
15	20250319	190100	2817417200	43900	43900	43900	43900	0
16	20250319	190000	2817417200	43900	43900	43900	43900	0
17	20250319	185900	2817417200	43900	43900	43900	43900	0
18	20250319	185800	2817417200	43900	43900	43900	43900	0
19	20250319	185700	2817417200	43900	43900	43900	43900	0
20	20250319	185600	2817417200	43900	43900	43900	43900	0
21	20250319	185500	2817417200	43900	43900	43900	43900	0
22	20250319	185400	2817417200	43900	43900	43900	43900	0
23	20250319	185300	2817417200	43900	43900	43900	43900	0
24	20250319	185200	2817417200	43900	43900	43900	43900	0
25	20250319	185100	2817417200	43900	43900	43900	43900	0
26	20250319	185000	2817417200	43900	43900	43900	43900	0
27	20250319	184900	2817417200	43900	43900	43900	43900	0
28	20250319	184800	2817417200	43900	43900	43900	43900	0
29	20250319	184700	2817417200	43900	43900	43900	43900	0
30	20250319	184600	2817417200	43900	43900	43900	43900	0
31	20250319	184500	2817417200	43900	43900	43900	43900	0
32	20250319	184400	2817417200	43900	43900	43900	43900	4963
33	20250319	184300	2817417200	43900	43900	43900	43900	0
34	20250319	184200	2817417200	43900	43900	43900	43900	0
35	20250319	184100	2817417200	43900	43900	43900	43900	0
36	20250319	184000	2817417200	43900	43900	43900	43900	0
37	20250319	183900	2817417200	43900	43900	43900	43900	0
38	20250319	183800	2817417200	43900	43900	43900	43900	0
39	20250319	183700	2817417200	43900	43900	43900	43900	0
40	20250319	183600	2817417200	43900	43900	43900	43900	0
41	20250319	183500	2817417200	43900	43900	43900	43900	0
42	20250319	183400	2817417200	43900	43900	43900	43900	0
43	20250319	183300	2817417200	43900	43900	43900	43900	0
44	20250319	183200	2817417200	43900	43900	43900	43900	0
45	20250319	183100	2817417200	43900	43900	43900	43900	0
46	20250319	183000	2817417200	43900	43900	43900	43900	0
47	20250319	182900	2817417200	43900	43900	43900	43900	0
48	20250319	182800	2817417200	43900	43900	43900	43900	0
49	20250319	182700	2817417200	43900	43900	43900	43900	0
50	20250319	182600	2817417200	43900	43900	43900	43900	0
51	20250319	182500	2817417200	43900	43900	43900	43900	0
52	20250319	182400	2817417200	43900	43900	43900	43900	0
53	20250319	182300	2817417200	43900	43900	43900	43900	0
54	20250319	182200	2817417200	43900	43900	43900	43900	0
55	20250319	182100	2817417200	43900	43900	43900	43900	0
56	20250319	182000	2817417200	43900	43900	43900	43900	0
57	20250319	181900	2817417200	43900	43900	43900	43900	0
58	20250319	181800	2817417200	43900	43900	43900	43900	0
59	20250319	181700	2817417200	43900	43900	43900	43900	0
60	20250319	181600	2817417200	43900	43900	43900	43900	0
61	20250319	181500	2817417200	43900	43900	43900	43900	0
62	20250319	181400	2817417200	43900	43900	43900	43900	4963
63	20250319	181300	2817417200	43900	43900	43900	43900	0
64	20250319	181200	2817417200	43900	43900	43900	43900	0
65	20250319	181100	2817417200	43900	43900	43900	43900	0
66	20250319	181000	2817417200	43900	43900	43900	43900	0
67	20250319	180900	2817417200	43900	43900	43900	43900	0
68	20250319	180800	2817417200	43900	43900	43900	43900	0
69	20250319	180700	2817417200	43900	43900	43900	43900	0
70	20250319	180600	2817417200	43900	43900	43900	43900	0
71	20250319	180500	2817417200	43900	43900	43900	43900	0
72	20250319	180400	2817417200	43900	43900	43900	43900	0
73	20250319	180300	2817417200	43900	43900	43900	43900	0
74	20250319	180200	2817417200	43900	43900	43900	43900	0
75	20250319	180100	2817417200	43900	43900	43900	43900	0
76	20250319	180000	2817417200	43900	43900	43900	43900	0
77	20250319	175900	2817417200	43900	43900	43900	43900	0
78	20250319	175800	2817417200	43900	43900	43900	43900	0
79	20250319	175700	2817417200	43900	43900	43900	43900	0
80	20250319	175600	2817417200	43900	43900	43900	43900	0
81	20250319	175500	2817417200	43900	43900	43900	43900	0
82	20250319	175400	2817417200	43900	43900	43900	43900	0
83	20250319	175300	2817417200	43900	43900	43900	43900	0
84	20250319	175200	2817417200	43900	43900	43900	43900	0
85	20250319	175100	2817417200	43900	43900	43900	43900	0
86	20250319	175000	2817417200	43900	43900	43900	43900	0
87	20250319	174900	2817417200	43900	43900	43900	43900	0
88	20250319	174800	2817417200	43900	43900	43900	43900	0
89	20250319	174700	2817417200	43900	43900	43900	43900	0
90	20250319	174600	2817417200	43900	43900	43900	43900	0
91	20250319	174500	2817417200	43900	43900	43900	43900	0
92	20250319	174400	2817417200	43900	43900	43900	43900	4963
93	20250319	174300	2817417200	43900	43900	43900	43900	0
94	20250319	174200	2817417200	43900	43900	43900	43900	0
95	20250319	174100	2817417200	43900	43900	43900	43900	0
96	20250319	174000	2817417200	43900	43900	43900	43900	0
97	20250319	173900	2817417200	43900	43900	43900	43900	0
98	20250319	173800	2817417200	43900	43900	43900	43900	0
99	20250319	173700	2817417200	43900	43900	43900	43900	0
100	20250319	173600	2817417200	43900	43900	43900	43900	0
101	20250319	173500	2817417200	43900	43900	43900	43900	0
102	20250319	173400	2817417200	43900	43900	43900	43900	0
103	20250319	173300	2817417200	43900	43900	43900	43900	0
104	20250319	173200	2817417200	43900	43900	43900	43900	0
105	20250319	173100	2817417200	43900	43900	43900	43900	0
106	20250319	173000	2817417200	43900	43900	43900	43900	0
107	20250319	172900	2817417200	43900	43900	43900	43900	0
108	20250319	172800	2817417200	43900	43900	43900	43900	0
109	20250319	172700	2817417200	43900	43900	43900	43900	0
110	20250319	172600	2817417200	43900	43900	43900	43900	0
111	20250319	172500	2817417200	43900	43900	43900	43900	0
112	20250319	172400	2817417200	43900	43900	43900	43900	0
113	20250319	172300	2817417200	43900	43900	43900	43900	0
114	20250319	172200	2817417200	43900	43900	43900	43900	0
115	20250319	172100	2817417200	43900	43900	43900	43900	0
116	20250319	172000	2817417200	43900	43900	43900	43900	0
117	20250319	171900	2817417200	43900	43900	43900	43900	0
118	20250319	171800	2817417200	43900	43900	43900	43900	0
119	20250319	171700	2817417200	43900	43900	43900	43900	0
120	20250319	171600	2817417200	43900	43900	43900	43900	0
121	20250319	171500	2817417200	43900	43900	43900	43900	0
122	20250319	171400	2817417200	43900	43900	43900	43900	4963
123	20250319	171300	2817417200	43900	43900	43900	43900	0
124	20250319	171200	2817417200	43900	43900	43900	43900	0
125	20250319	171100	2817417200	43900	43900	43900	43900	0
126	20250319	171000	2817417200	43900	43900	43900	43900	0
127	20250319	170900	2817417200	43900	43900	43900	43900	0
128	20250319	170800	2817417200	43900	43900	43900	43900	0
129	20250319	170700	2817417200	43900	43900	43900	43900	0
130	20250319	170600	2817417200	43900	43900	43900	43900	0
131	20250319	170500	2817417200	43900	43900	43900	43900	0
132	20250319	170400	2817417200	43900	43900	43900	43900	0
133	20250319	170300	2817417200	43900	43900	43900	43900	0
134	20250319	170200	2817417200	43900	43900	43900	43900	0
135	20250319	170100	2817417200	43900	43900	43900	43900	0
136	20250319	170000	2817417200	43900	43900	43900	43900	0
137	20250319	165900	2817417200	43900	43900	43900	43900	0
138	20250319	165800	2817417200	43900	43900	43900	43900	0
139	20250319	165700	2817417200	43900	43900	43900	43900	0
140	20250319	165600	2817417200	43900	43900	43900	43900	0
141	20250319	165500	2817417200	43900	43900	43900	43900	0
142	20250319	165400	2817417200	43900	43900	43900	43900	0
143	20250319	165300	2817417200	43900	43900	43900	43900	0
144	20250319	165200	2817417200	43900	43900	43900	43900	0
145	20250319	165100	2817417200	43900	43900	43900	43900	0
146	20250319	165000	2817417200	43900	43900	43900	43900	0
147	20250319	164900	2817417200	43900	43900	43900	43900	0
148	20250319	164800	2817417200	43900	43900	43900	43900	0
149	20250319	164700	2817417200	43900	43900	43900	43900	0
150	20250319	164600	2817417200	43900	43900	43900	43900	0
151	20250319	164500	2817417200	43900	43900	43900	43900	0
152	20250319	164400	2817417200	43900	43900	43900	43900	4963
153	20250319	164300	2817417200	43900	43900	43900	43900	0
154	20250319	164200	2817417200	43900	43900	43900	43900	0
155	20250319	164100	2817417200	43900	43900	43900	43900	0
156	20250319	164000	2817417200	43900	43900	43900	43900	0
157	20250319	163900	2817417200	43900	43900	43900	43900	0
158	20250319	163800	2817417200	43900	43900	43900	43900	0
159	20250319	163700	2817417200	43900	43900	43900	43900	0
160	20250319	163600	2817417200	43900	43900	43900	43900	0
161	20250319	163500	2817417200	43900	43900	43900	43900	0
162	20250319	163400	2817417200	43900	43900	43900	43900	0
163	20250319	163300	2817417200	43900	43900	43900	43900	0
164	20250319	163200	2817417200	43900	43900	43900	43900	0
165	20250319	163100	2817417200	43900	43900	43900	43900	0
166	20250319	163000	2817417200	43900	43900	43900	43900	0
167	20250319	162900	2817417200	43900	43900	43900	43900	0
168	20250319	162800	2817417200	43900	43900	43900	43900	0
169	20250319	162700	2817417200	43900	43900	43900	43900	0
170	20250319	162600	2817417200	43900	43900	43900	43900	0
171	20250319	162500	2817417200	43900	43900	43900	43900	0
172	20250319	162400	2817417200	43900	43900	43900	43900	0
173	20250319	162300	2817417200	43900	43900	43900	43900	0
174	20250319	162200	2817417200	43900	43900	43900	43900	0
175	20250319	162100	2817417200	43900	43900	43900	43900	0
176	20250319	162000	2817417200	43900	43900	43900	43900	0
177	20250319	161900	2817417200	43900	43900	43900	43900	0
178	20250319	161800	2817417200	43900	43900	43900	43900	0
179	20250319	161700	2817417200	43900	43900	43900	43900	0
180	20250319	161600	2817417200	43900	43900	43900	43900	0
181	20250319	161500	2817417200	43900	43900	43900	43900	0
182	20250319	161400	2817417200	43900	43900	43900	43900	4963
183	20250319	161300	2817417200	43900	43900	43900	43900	0
184	20250319	161200	2817417200	43900	43900	43900	43900	0
185	20250319	161100	2817417200	43900	43900	43900	43900	0
186	20250319	161000	2817417200	43900	43900	43900	43900	0
187	20250319	160900	2817417200	43900	43900	43900	43900	0
188	20250319	160800	2817417200	43900	43900	43900	43900	0
189	20250319	160700	2817417200	43900	43900	43900	43900	0
190	20250319	160600	2817417200	43900	43900	43900	43900	0
191	20250319	160500	2817417200	43900	43900	43900	43900	0
192	20250319	160400	2817417200	43900	43900	43900	43900	0
193	20250319	160300	2817417200	43900	43900	43900	43900	0
194	20250319	160200	2817417200	43900	43900	43900	43900	0
195	20250319	160100	2817417200	43900	43900	43900	43900	0
196	20250319	160000	2817417200	43900	43900	43900	43900	0
197	20250319	155900	2817417200	43900	43900	43900	43900	0
198	20250319	155800	2817417200	43900	43900	43900	43900	0
199	20250319	155700	2817417200	43900	43900	43900	43900	0
200	20250319	155600	2817417200	43900	43900	43900	43900	0
201	20250319	155500	2817417200	43900	43900	43900	43900	0
202	20250319	155400	2817417200	43900	43900	43900	43900	0
203	20250319	155300	2817417200	43900	43900	43900	43900	0
204	20250319	155200	2817417200	43900	43900	43900	43900	0
205	20250319	155100	2817417200	43900	43900	43900	43900	0
206	20250319	155000	2817417200	43900	43900	43900	43900	0
207	20250319	154900	2817417200	43900	43900	43900	43900	0
208	20250319	154800	2817417200	43900	43900	43900	43900	0
209	20250319	154700	2817417200	43900	43900	43900	43900	0
210	20250319	154600	2817417200	43900	43900	43900	43900	0
211	20250319	154500	2817417200	43900	43900	43900	43900	0
212	20250319	154400	2817417200	43900	43900	43900	43900	4963
213	20250319	154300	2817417200	43900	43900	43900	43900	0
214	20250319	154200	2817417200	43900	43900	43900	43900	0
215	20250319	154100	2817417200	43900	43900	43900	43900	0
216	20250319	154000	2817417200	43900	43900	43900	43900	0
217	20250319	153900	2817417200	43900	43900	43900	43900	0
218	20250319	153800	2817417200	43900	43900	43900	43900	0
219	20250319	153700	2817417200	43900	43900	43900	43900	0
220	20250319	153600	2817417200	43900	43900	43900	43900	0
221	20250319	153500	2817417200	43900	43900	43900	43900	0
222	20250319	153400	2817417200	43900	43900	43900	43900	0
223	20250319	153300	2817417200	43900	43900	43900	43900	0
224	20250319	153200	2817417200	43900	43900	43900	43900	0
225	20250319	153100	2817417200	43900	43900	43900	43900	0
226	20250319	153000	2817417200	43900	43900	43900	43900	4963
227	20250319	152900	2599541500	43950	43950	43950	43950	0
228	20250319	152800	2599541500	43950	43950	43950	43950	0
229	20250319	152700	2599541500	43950	43950	43950	43950	0
230	20250319	152600	2599541500	43950	43950	43950	43950	0
231	20250319	152500	2599541500	43950	43950	43950	43950	0
232	20250319	152400	2599541500	43950	43950	43950	43950	0
233	20250319	152300	2599541500	43950	43950	43950	43950	0
234	20250319	152200	2599541500	43950	43950	43950	43950	0
235	20250319	152100	2599541500	43950	43950	43950	43950	0
236	20250319	152000	2599541500	43950	43950	43950	43950	0
237	20250319	151900	2599541500	43950	43900	43950	43900	847
238	20250319	151800	2562354600	43950	43900	43950	43900	136
239	20250319	151700	2556382100	43950	43900	43950	43900	167
240	20250319	151600	2549044650	43950	43950	43950	43900	531
241	20250319	151500	2525724950	43900	43950	43950	43900	155
242	20250319	151400	2518914800	43950	43900	43950	43900	376
243	20250319	151300	2502392400	43950	43950	43950	43900	163
244	20250319	151200	2495230750	43950	43950	43950	43900	64
245	20250319	151100	2492418350	43950	43950	43950	43900	80
246	20250319	151000	2488902700	43950	43900	43950	43900	103
247	20250319	150900	2484376750	43900	43900	43950	43900	186
248	20250319	150800	2476208325	43950	43950	43950	43900	80
249	20250319	150700	2472694075	43900	43950	43950	43900	86
250	20250319	150600	2468916500	43900	43950	43950	43900	56
251	20250319	150500	2466456850	43925	43925	43950	43900	345
252	20250319	150400	2451295925	43925	43950	43950	43900	1247
253	20250319	150300	2396493350	43950	43900	43950	43900	279
254	20250319	150200	2384233650	43950	43900	43950	43900	1392
255	20250319	150100	2323070750	43900	43950	43950	43900	183
256	20250319	150000	2315035700	43950	43850	43950	43850	569
257	20250319	145900	2290053800	43850	43900	43900	43850	74
258	20250319	145800	2286806250	43900	43900	43900	43850	32
259	20250319	145700	2285401950	43850	43900	43900	43850	153
260	20250319	145600	2278686400	43900	43900	43900	43850	84
261	20250319	145500	2274999400	43900	43900	43900	43850	47
262	20250319	145400	2272936750	43900	43900	43900	43900	35
263	20250319	145300	2271400250	43900	43900	43900	43850	8
264	20250319	145200	2271049100	43850	43900	43900	43850	666
265	20250319	145100	2241841850	43900	43900	43900	43900	277
266	20250319	145000	2229681550	43900	43900	43900	43900	21
267	20250319	144900	2228759650	43850	43900	43900	43850	40
268	20250319	144800	2227003800	43900	43900	43900	43900	34
269	20250319	144700	2225511200	43900	43900	43900	43900	85
270	20250319	144600	2221779700	43900	43900	43900	43900	38
271	20250319	144500	2220111500	43900	43900	43900	43900	33
272	20250319	144400	2218662800	43900	43900	43900	43900	34
273	20250319	144300	2217170200	43850	43900	43900	43850	138
274	20250319	144200	2211112150	43900	43900	43900	43900	42
275	20250319	144100	2209268350	43900	43900	43900	43900	36
276	20250319	144000	2207687950	43900	43900	43900	43900	42
277	20250319	143900	2205844150	43900	43900	43900	43875	163
278	20250319	143800	2198688475	43900	43900	43900	43900	40
279	20250319	143700	2196932475	43900	43900	43900	43900	49
280	20250319	143600	2194781375	43900	43900	43900	43875	22
281	20250319	143500	2193815650	43900	43900	43900	43900	35
282	20250319	143400	2192279150	43900	43900	43900	43900	81
283	20250319	143300	2188723250	43900	43900	43900	43900	35
284	20250319	143200	2187186750	43900	43900	43900	43900	94
285	20250319	143100	2183060150	43900	43900	43900	43850	160
286	20250319	143000	2176037125	43900	43900	43900	43900	284
287	20250319	142900	2163569525	43900	43900	43900	43900	9
288	20250319	142800	2163174425	43900	43900	43900	43850	232
289	20250319	142700	2152996475	43900	43875	43900	43875	316
290	20250319	142600	2139124350	43900	43875	43900	43875	76
291	20250319	142500	2135788225	43900	43900	43900	43900	4
292	20250319	142400	2135612625	43900	43900	43900	43900	64
293	20250319	142300	2132803025	43900	43900	43900	43900	5
294	20250319	142200	2132583525	43900	43900	43900	43900	0
295	20250319	142100	2132583525	43900	43900	43900	43900	58
296	20250319	142000	2130037325	43900	43900	43900	43900	0
297	20250319	141900	2130037325	43900	43900	43900	43850	16
298	20250319	141800	2129335175	43900	43900	43900	43900	54
299	20250319	141700	2126964575	43900	43900	43900	43900	65
300	20250319	141600	2124111075	43900	43850	43900	43850	57
301	20250319	141500	2121611575	43850	43850	43850	43800	67
302	20250319	141400	2118674125	43850	43850	43850	43800	44
303	20250319	141300	2116745975	43850	43850	43850	43850	11
304	20250319	141200	2116263625	43850	43850	43850	43850	460
305	20250319	141100	2096092625	43900	43850	43900	43850	104
306	20250319	141000	2091532025	43900	43900	43900	43900	1
307	20250319	140900	2091488125	43900	43850	43900	43850	55
308	20250319	140800	2089076125	43850	43850	43850	43850	101
309	20250319	140700	2084647275	43900	43800	43900	43800	163
310	20250319	140600	2077507475	43800	43850	43850	43800	532
311	20250319	140500	2054188175	43900	43850	43900	43850	72
312	20250319	140400	2051030625	43900	43900	43900	43900	273
313	20250319	140300	2039045925	43900	43900	43900	43900	5
314	20250319	140200	2038826425	43800	43800	43800	43800	56
315	20250319	140100	2036373625	43800	43800	43800	43800	4
316	20250319	140000	2036198425	43800	43750	43800	43750	11
317	20250319	135900	2035716675	43800	43800	43800	43800	25
318	20250319	135800	2034621675	43800	43900	43900	43800	140
319	20250319	135700	2028485475	43850	43850	43850	43850	3
320	20250319	135600	2028353925	43850	43900	43900	43850	16
321	20250319	135500	2027651575	43850	43850	43850	43850	88
322	20250319	135400	2023792775	43850	43900	43900	43850	15
323	20250319	135300	2023134775	43850	43850	43850	43850	145
324	20250319	135200	2016776525	43850	43900	43900	43850	156
325	20250319	135100	2009935725	43900	43900	43900	43900	2
326	20250319	135000	2009847925	43900	43875	43900	43850	8
327	20250319	134900	2009496800	43850	43850	43850	43850	0
328	20250319	134800	2009496800	43850	43900	43900	43850	6
329	20250319	134700	2009233500	43850	43850	43850	43850	241
330	20250319	134600	1998665650	43850	43800	43850	43800	2257
331	20250319	134500	1899698150	43850	43850	43850	43850	2
332	20250319	134400	1899610450	43800	43800	43850	43800	47
333	20250319	134300	1897551600	43800	43800	43800	43800	2
334	20250319	134200	1897464000	43800	43850	43850	43800	7
335	20250319	134100	1897157100	43800	43850	43850	43800	116
336	20250319	134000	1892070600	43850	43800	43850	43800	34
337	20250319	133900	1890581050	43800	43800	43800	43800	1
338	20250319	133800	1890537250	43850	43800	43850	43800	107
339	20250319	133700	1885847650	43825	43800	43825	43800	13
340	20250319	133600	1885278000	43800	43800	43850	43800	20
341	20250319	133500	1884401750	43850	43850	43850	43850	54
342	20250319	133400	1882033850	43800	43850	43850	43800	6
343	20250319	133300	1881770800	43850	43850	43850	43850	203
344	20250319	133200	1872869250	43850	43850	43850	43800	48
345	20250319	133100	1870766550	43800	43800	43800	43800	196
346	20250319	133000	1862181750	43800	43750	43800	43700	418
347	20250319	132900	1843885150	43750	43750	43750	43700	9
348	20250319	132800	1843491450	43750	43700	43750	43700	10
349	20250319	132700	1843054000	43750	43750	43750	43700	47
350	20250319	132600	1840997800	43750	43750	43750	43700	11
351	20250319	132500	1840516600	43750	43750	43750	43700	7
352	20250319	132400	1840210400	43750	43750	43750	43750	9
353	20250319	132300	1839816650	43750	43700	43750	43700	14
354	20250319	132200	1839204300	43750	43750	43750	43750	227
355	20250319	132100	1829273050	43750	43700	43750	43700	222
356	20250319	132000	1819567500	43750	43750	43750	43750	6
357	20250319	131900	1819305000	43750	43750	43750	43750	54
358	20250319	131800	1816942500	43750	43750	43750	43700	8
359	20250319	131700	1816592600	43700	43700	43700	43700	0
360	20250319	131600	1816592600	43700	43750	43750	43700	33
361	20250319	131500	1815148950	43750	43750	43750	43750	0
362	20250319	131400	1815148950	43750	43750	43750	43700	65
363	20250319	131300	1812305250	43750	43750	43750	43750	134
364	20250319	131200	1806442750	43750	43700	43750	43700	40
365	20250319	131100	1804692950	43750	43750	43750	43750	10
366	20250319	131000	1804255450	43750	43750	43750	43750	54
367	20250319	130900	1801892950	43700	43750	43750	43700	29
368	20250319	130800	1800625450	43700	43700	43700	43700	0
369	20250319	130700	1800625450	43700	43750	43750	43700	6
370	20250319	130600	1800363000	43750	43700	43750	43700	93
371	20250319	130500	1796296150	43700	43700	43700	43650	11
372	20250319	130400	1795815550	43700	43700	43700	43650	6
373	20250319	130300	1795553450	43700	43700	43700	43700	13
374	20250319	130200	1794985350	43650	43700	43700	43650	106
375	20250319	130100	1790353200	43700	43700	43700	43700	9
376	20250319	130000	1789959900	43700	43650	43700	43650	12
377	20250319	125900	1789435800	43700	43650	43700	43650	297
378	20250319	125800	1776471450	43650	43650	43650	43600	40
379	20250319	125700	1774725750	43650	43650	43650	43650	8
380	20250319	125600	1774376550	43650	43600	43650	43600	20
381	20250319	125500	1773503850	43650	43650	43700	43650	257
382	20250319	125400	1762285500	43650	43700	43700	43650	7
383	20250319	125300	1761979850	43650	43650	43700	43650	244
384	20250319	125200	1751317350	43700	43700	43700	43700	1
385	20250319	125100	1751273650	43650	43700	43700	43650	65
386	20250319	125000	1748433450	43700	43700	43700	43700	47
387	20250319	124900	1746379550	43700	43700	43700	43650	24
388	20250319	124800	1745331050	43700	43650	43700	43650	16
389	20250319	124700	1744632050	43700	43650	43700	43650	33
390	20250319	124600	1743190050	43650	43650	43700	43650	66
391	20250319	124500	1740306450	43700	43700	43700	43700	4
392	20250319	124400	1740131650	43650	43650	43650	43650	6
393	20250319	124300	1739869750	43700	43700	43700	43700	10
394	20250319	124200	1739432750	43650	43650	43700	43650	11
395	20250319	124100	1738952350	43700	43700	43700	43650	26
396	20250319	124000	1737816350	43650	43700	43700	43650	22
397	20250319	123900	1736855950	43700	43650	43700	43650	77
398	20250319	123800	1733494600	43650	43650	43650	43650	7
399	20250319	123700	1733189050	43650	43700	43700	43650	11
400	20250319	123600	1732708650	43700	43750	43750	43700	627
401	20250319	123500	1705284350	43800	43800	43800	43750	8
402	20250319	123400	1704934000	43800	43750	43800	43750	25
403	20250319	123300	1703839250	43800	43750	43800	43750	10
404	20250319	123200	1703401350	43750	43800	43800	43750	7
405	20250319	123100	1703094950	43800	43750	43800	43750	11
406	20250319	123000	1702613450	43800	43800	43800	43750	103
407	20250319	122900	1698102350	43800	43800	43800	43750	270
408	20250319	122800	1686276550	43750	43750	43750	43750	12
409	20250319	122700	1685751550	43800	43800	43800	43750	348
410	20250319	122600	1670526200	43750	43800	43800	43750	16
411	20250319	122500	1669826000	43750	43800	43800	43750	7
412	20250319	122400	1669519650	43750	43750	43800	43750	622
413	20250319	122300	1642306850	43800	43750	43800	43750	18
414	20250319	122200	1641519200	43800	43750	43800	43750	33
415	20250319	122100	1640074900	43750	43750	43750	43750	53
416	20250319	122000	1637756150	43750	43800	43800	43750	109
417	20250319	121900	1632982150	43800	43750	43800	43750	61
418	20250319	121800	1630310650	43800	43800	43800	43800	8
419	20250319	121700	1629960250	43750	43800	43800	43750	461
420	20250319	121600	1609768700	43800	43750	43800	43750	62
421	20250319	121500	1607053250	43750	43750	43800	43750	8
422	20250319	121400	1606703200	43800	43750	43800	43750	12
423	20250319	121300	1606177800	43750	43750	43750	43750	0
424	20250319	121200	1606177800	43750	43800	43800	43750	14
425	20250319	121100	1605564900	43800	43800	43800	43800	106
426	20250319	121000	1600922100	43750	43800	43800	43750	13
427	20250319	120900	1600353050	43750	43750	43750	43750	37
428	20250319	120800	1598734300	43750	43800	43800	43750	32
429	20250319	120700	1597333950	43800	43800	43800	43750	61
430	20250319	120600	1594662400	43800	43750	43800	43750	8
431	20250319	120500	1594312150	43750	43750	43750	43750	4
432	20250319	120400	1594137150	43800	43800	43800	43800	13
433	20250319	120300	1593567750	43750	43800	43800	43750	16
434	20250319	120200	1592867300	43800	43750	43800	43750	9
435	20250319	120100	1592473300	43750	43750	43800	43750	43
436	20250319	120000	1590592000	43800	43750	43800	43750	9
437	20250319	115900	1590198050	43800	43750	43800	43750	234
438	20250319	115800	1579948900	43750	43750	43750	43700	78
439	20250319	115700	1576536450	43750	43700	43750	43700	7
440	20250319	115600	1576230500	43750	43750	43750	43750	8
441	20250319	115500	1575880500	43700	43750	43800	43700	11
442	20250319	115400	1575399550	43800	43700	43800	43700	38
443	20250319	115300	1573738450	43650	43700	43700	43650	6
444	20250319	115200	1573476450	43700	43650	43700	43650	18
445	20250319	115100	1572690500	43650	43700	43700	43650	160
446	20250319	115000	1565698750	43700	43650	43700	43650	12
447	20250319	114900	1565174750	43700	43700	43700	43700	0
448	20250319	114800	1565174750	43700	43650	43700	43650	14
449	20250319	114700	1564563200	43650	43700	43700	43650	2
450	20250319	114600	1564475850	43650	43700	43700	43650	8
451	20250319	114500	1564126450	43700	43650	43700	43650	11
452	20250319	114400	1563646050	43700	43675	43700	43675	5
453	20250319	114300	1563427575	43650	43650	43650	43650	7
454	20250319	114200	1563122025	43700	43700	43700	43700	5
455	20250319	114100	1562903525	43700	43750	43800	43700	397
456	20250319	114000	1545541700	43750	43750	43800	43750	103
457	20250319	113900	1541035200	43800	43800	43800	43800	9
458	20250319	113800	1540641000	43750	43800	43800	43750	14
459	20250319	113700	1540028100	43750	43800	43800	43750	65
460	20250319	113600	1537181450	43750	43750	43750	43750	6
461	20250319	113500	1536918950	43800	43750	43800	43750	336
462	20250319	113400	1522218850	43750	43700	43750	43700	99
463	20250319	113300	1517887850	43750	43750	43750	43700	12
464	20250319	113200	1517363100	43700	43700	43750	43700	141
465	20250319	113100	1511201350	43650	43700	43700	43650	54
466	20250319	113000	1508841800	43700	43700	43700	43700	45
467	20250319	112900	1506875300	43650	43700	43700	43650	12
468	20250319	112800	1506351150	43700	43650	43700	43650	60
469	20250319	112700	1503729400	43700	43650	43700	43650	18
470	20250319	112600	1502943150	43700	43700	43700	43650	63
471	20250319	112500	1500190250	43700	43650	43700	43650	9
472	20250319	112400	1499797100	43650	43700	43700	43650	27
473	20250319	112300	1498617450	43700	43650	43700	43650	11
474	20250319	112200	1498136950	43650	43700	43700	43650	2
475	20250319	112100	1498049600	43700	43700	43700	43650	71
476	20250319	112000	1494947150	43700	43700	43700	43650	60
477	20250319	111900	1492325200	43700	43700	43700	43650	41
478	20250319	111800	1490533750	43700	43700	43700	43650	21
479	20250319	111700	1489616200	43650	43700	43700	43650	65
480	20250319	111600	1486775900	43700	43650	43700	43650	13
481	20250319	111500	1486208150	43650	43650	43700	43650	7
482	20250319	111400	1485902350	43650	43700	43700	43650	7
483	20250319	111300	1485596650	43650	43700	43700	43650	63
484	20250319	111200	1482843700	43650	43700	43700	43650	8
485	20250319	111100	1482494400	43700	43650	43700	43650	11
486	20250319	111000	1482013950	43700	43650	43700	43650	142
487	20250319	110900	1475808675	43700	43700	43700	43650	127
488	20250319	110800	1470259075	43700	43700	43700	43700	73
489	20250319	110700	1467068975	43650	43650	43700	43650	19
490	20250319	110600	1466239275	43700	43700	43700	43650	13
491	20250319	110500	1465671425	43700	43700	43700	43650	24
492	20250319	110400	1464623425	43650	43675	43675	43650	24
493	20250319	110300	1463575800	43700	43700	43700	43700	5
494	20250319	110200	1463357300	43675	43650	43700	43650	11
495	20250319	110100	1462876800	43700	43650	43700	43650	46
496	20250319	110000	1460868650	43650	43675	43700	43650	62
497	20250319	105900	1458161550	43700	43650	43700	43650	13
498	20250319	105800	1457593700	43700	43650	43700	43650	8
499	20250319	105700	1457244400	43650	43650	43700	43650	11
500	20250319	105600	1456764000	43650	43650	43650	43650	1
501	20250319	105500	1456720350	43700	43650	43700	43650	15
502	20250319	105400	1456065250	43650	43600	43700	43600	243
503	20250319	105300	1445458350	43650	43600	43650	43600	60
504	20250319	105200	1442839500	43600	43650	43650	43600	91
505	20250319	105100	1438867600	43650	43600	43650	43600	5
506	20250319	105000	1438649450	43600	43600	43650	43600	65
507	20250319	104900	1435815200	43650	43600	43650	43600	58
508	20250319	104800	1433286300	43600	43650	43650	43600	83
509	20250319	104700	1429663500	43650	43600	43650	43600	121
510	20250319	104600	1424387650	43650	43650	43650	43600	7
511	20250319	104500	1424082150	43600	43600	43600	43600	316
512	20250319	104400	1410304550	43650	43650	43650	43600	16
513	20250319	104300	1409606200	43650	43600	43650	43600	7
514	20250319	104200	1409300700	43650	43600	43650	43600	8
515	20250319	104100	1408951600	43650	43650	43650	43650	4
516	20250319	104000	1408777000	43700	43700	43700	43700	5
517	20250319	103900	1408558500	43700	43650	43700	43650	257
518	20250319	103800	1397329850	43700	43700	43700	43700	7
519	20250319	103700	1397023950	43650	43650	43650	43650	2
520	20250319	103600	1396936650	43700	43700	43700	43700	7
521	20250319	103500	1396630750	43700	43700	43700	43650	11
522	20250319	103400	1396150200	43650	43700	43700	43650	6
523	20250319	103300	1395888100	43700	43650	43700	43650	3
524	20250319	103200	1395757050	43650	43650	43700	43650	4
525	20250319	103100	1395582400	43700	43650	43700	43600	30
526	20250319	103000	1394273000	43600	43600	43650	43600	12
527	20250319	102900	1393749550	43650	43650	43650	43600	77
528	20250319	102800	1390388550	43650	43600	43650	43600	32
529	20250319	102700	1388992950	43600	43650	43650	43600	173
530	20250319	102600	1381446500	43650	43650	43700	43650	8
531	20250319	102500	1381097050	43650	43700	43700	43650	4
532	20250319	102400	1380922300	43700	43650	43700	43650	7
533	20250319	102300	1380616450	43650	43600	43700	43600	33
534	20250319	102200	1379177450	43600	43650	43700	43600	92
535	20250319	102100	1375162350	43650	43700	43700	43650	39
536	20250319	102000	1373459950	43700	43700	43700	43700	7
537	20250319	101900	1373154050	43650	43700	43700	43650	2
538	20250319	101800	1373066700	43650	43750	43800	43650	55
539	20250319	101700	1370662750	43750	43700	43750	43700	564
540	20250319	101600	1345987850	43750	43750	43750	43750	7
541	20250319	101500	1345681600	43750	43750	43750	43750	5
542	20250319	101400	1345462850	43700	43750	43750	43700	69
543	20250319	101300	1342447300	43700	43750	43750	43700	43
544	20250319	101200	1340566200	43750	43750	43750	43750	14
545	20250319	101100	1339953700	43750	43750	43750	43750	3
546	20250319	101000	1339822450	43750	43700	43750	43700	114
547	20250319	100900	1334840450	43700	43700	43700	43700	131
548	20250319	100800	1329115750	43700	43700	43700	43700	55
549	20250319	100700	1326712250	43700	43625	43700	43625	710
550	20250319	100600	1295720625	43625	43625	43625	43625	6
551	20250319	100500	1295458875	43625	43625	43625	43625	4
552	20250319	100400	1295284375	43600	43625	43625	43600	52
553	20250319	100300	1293017125	43625	43625	43625	43625	15
554	20250319	100200	1292362750	43625	43600	43625	43600	64
555	20250319	100100	1289572100	43625	43625	43625	43600	22
556	20250319	100000	1288612375	43600	43625	43625	43600	24
557	20250319	095900	1287565775	43650	43775	43775	43650	946
558	20250319	095800	1246192475	43775	43750	43775	43750	84
559	20250319	095700	1242515950	43775	43775	43775	43750	9
560	20250319	095600	1242122000	43750	43750	43750	43750	24
561	20250319	095500	1241072000	43775	43775	43775	43750	31
562	20250319	095400	1239715500	43775	43775	43775	43775	0
563	20250319	095300	1239715500	43775	43775	43775	43775	65
564	20250319	095200	1236870125	43750	43750	43750	43750	0
565	20250319	095100	1236870125	43750	43750	43775	43750	146
566	20250319	095000	1230482025	43750	43750	43775	43750	29
567	20250319	094900	1229212650	43750	43750	43775	43750	566
568	20250319	094800	1204449525	43775	43775	43775	43775	101
569	20250319	094700	1200028250	43775	43775	43775	43775	5
570	20250319	094600	1199809375	43750	43750	43775	43750	18
571	20250319	094500	1199021850	43775	43750	43775	43750	57
572	20250319	094400	1196527925	43750	43775	43775	43750	23
573	20250319	094300	1195521600	43775	43800	43800	43775	9
574	20250319	094200	1195127600	43750	43800	43800	43750	87
575	20250319	094100	1191317300	43800	43750	43800	43750	25
576	20250319	094000	1190222425	43750	43775	43775	43750	23
577	20250319	093900	1189216150	43750	43800	43800	43750	71
578	20250319	093800	1186108600	43750	43750	43750	43750	138
579	20250319	093700	1180071100	43800	43800	43800	43800	47
580	20250319	093600	1178012500	43800	43800	43800	43750	13
581	20250319	093500	1177443500	43800	43800	43800	43750	99
582	20250319	093400	1173108050	43800	43800	43800	43800	6
583	20250319	093300	1172845250	43800	43700	43800	43700	13
584	20250319	093200	1172276350	43800	43800	43800	43750	47
585	20250319	093100	1170219800	43750	43800	43800	43750	496
586	20250319	093000	1148519750	43800	43800	43800	43800	112
587	20250319	092900	1143614150	43800	43800	43800	43800	6
588	20250319	092800	1143351350	43800	43800	43800	43800	230
589	20250319	092700	1133277350	43800	43650	43800	43650	294
590	20250319	092600	1120428750	43700	43700	43800	43650	390
591	20250319	092500	1103384700	43800	43750	43800	43700	50
592	20250319	092400	1101196900	43750	43800	43800	43700	37
593	20250319	092300	1099578100	43800	43800	43850	43800	101
594	20250319	092200	1095154050	43850	43950	43950	43800	374
595	20250319	092100	1078753900	43900	43900	43950	43800	2356
596	20250319	092000	975333450	43900	43800	43900	43800	2085
597	20250319	091900	883870425	43800	43850	43850	43800	711
598	20250319	091800	852725525	43800	43750	43850	43750	1521
599	20250319	091700	786166175	43750	43850	43850	43750	101
600	20250319	091600	781743475	43800	43850	43850	43750	51
601	20250319	091500	779508525	43800	43850	43850	43800	148
602	20250319	091400	773024475	43850	43800	43850	43800	139
603	20250319	091300	766935525	43800	43750	43850	43750	2428
604	20250319	091200	660542275	43750	43775	43800	43700	788
605	20250319	091100	626067025	43800	43750	43800	43750	178
606	20250319	091000	618277475	43800	43800	43800	43750	686
607	20250319	090900	588248225	43700	43550	43800	43550	5304
608	20250319	090800	356676025	43550	43600	43600	43550	83
609	20250319	090700	353060625	43600	43400	43600	43400	142
610	20250319	090600	346877225	43450	43600	43600	43450	225
611	20250319	090500	337082225	43600	43550	43600	43550	556
612	20250319	090400	312858875	43600	43500	43650	43500	2574
613	20250319	090300	200662175	43300	43500	43550	43300	1062
614	20250319	090200	154455525	43500	43300	43550	43300	2909
615	20250319	090100	28130900	43300	43350	43350	43300	222
616	20250319	090000	18510450	43350	43350	43350	43350	427