KissMeData/011210/min/candle-20250314.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250314	185700	2556791100	44550	44550	44550	44550	1660
3	20250314	185600	2556791100	44550	44550	44550	44550	0
4	20250314	185500	2556791100	44550	44550	44550	44550	0
5	20250314	185400	2556791100	44550	44550	44550	44550	0
6	20250314	185300	2556791100	44550	44550	44550	44550	0
7	20250314	185200	2556791100	44550	44550	44550	44550	0
8	20250314	185100	2556791100	44550	44550	44550	44550	0
9	20250314	185000	2556791100	44550	44550	44550	44550	0
10	20250314	184900	2556791100	44550	44550	44550	44550	0
11	20250314	184800	2556791100	44550	44550	44550	44550	0
12	20250314	184700	2556791100	44550	44550	44550	44550	0
13	20250314	184600	2556791100	44550	44550	44550	44550	0
14	20250314	184500	2556791100	44550	44550	44550	44550	0
15	20250314	184400	2556791100	44550	44550	44550	44550	0
16	20250314	184300	2556791100	44550	44550	44550	44550	0
17	20250314	184200	2556791100	44550	44550	44550	44550	0
18	20250314	184100	2556791100	44550	44550	44550	44550	0
19	20250314	184000	2556791100	44550	44550	44550	44550	0
20	20250314	183900	2556791100	44550	44550	44550	44550	0
21	20250314	183800	2556791100	44550	44550	44550	44550	0
22	20250314	183700	2556791100	44550	44550	44550	44550	0
23	20250314	183600	2556791100	44550	44550	44550	44550	0
24	20250314	183500	2556791100	44550	44550	44550	44550	0
25	20250314	183400	2556791100	44550	44550	44550	44550	0
26	20250314	183300	2556791100	44550	44550	44550	44550	0
27	20250314	183200	2556791100	44550	44550	44550	44550	0
28	20250314	183100	2556791100	44550	44550	44550	44550	0
29	20250314	183000	2556791100	44550	44550	44550	44550	0
30	20250314	182900	2556791100	44550	44550	44550	44550	0
31	20250314	182800	2556791100	44550	44550	44550	44550	0
32	20250314	182700	2556791100	44550	44550	44550	44550	1660
33	20250314	182600	2556791100	44550	44550	44550	44550	0
34	20250314	182500	2556791100	44550	44550	44550	44550	0
35	20250314	182400	2556791100	44550	44550	44550	44550	0
36	20250314	182300	2556791100	44550	44550	44550	44550	0
37	20250314	182200	2556791100	44550	44550	44550	44550	0
38	20250314	182100	2556791100	44550	44550	44550	44550	0
39	20250314	182000	2556791100	44550	44550	44550	44550	0
40	20250314	181900	2556791100	44550	44550	44550	44550	0
41	20250314	181800	2556791100	44550	44550	44550	44550	0
42	20250314	181700	2556791100	44550	44550	44550	44550	0
43	20250314	181600	2556791100	44550	44550	44550	44550	0
44	20250314	181500	2556791100	44550	44550	44550	44550	0
45	20250314	181400	2556791100	44550	44550	44550	44550	0
46	20250314	181300	2556791100	44550	44550	44550	44550	0
47	20250314	181200	2556791100	44550	44550	44550	44550	0
48	20250314	181100	2556791100	44550	44550	44550	44550	0
49	20250314	181000	2556791100	44550	44550	44550	44550	0
50	20250314	180900	2556791100	44550	44550	44550	44550	0
51	20250314	180800	2556791100	44550	44550	44550	44550	0
52	20250314	180700	2556791100	44550	44550	44550	44550	0
53	20250314	180600	2556791100	44550	44550	44550	44550	0
54	20250314	180500	2556791100	44550	44550	44550	44550	0
55	20250314	180400	2556791100	44550	44550	44550	44550	0
56	20250314	180300	2556791100	44550	44550	44550	44550	0
57	20250314	180200	2556791100	44550	44550	44550	44550	0
58	20250314	180100	2556791100	44550	44550	44550	44550	0
59	20250314	180000	2556791100	44550	44550	44550	44550	0
60	20250314	175900	2556791100	44550	44550	44550	44550	0
61	20250314	175800	2556791100	44550	44550	44550	44550	0
62	20250314	175700	2556791100	44550	44550	44550	44550	1660
63	20250314	175600	2556791100	44550	44550	44550	44550	0
64	20250314	175500	2556791100	44550	44550	44550	44550	0
65	20250314	175400	2556791100	44550	44550	44550	44550	0
66	20250314	175300	2556791100	44550	44550	44550	44550	0
67	20250314	175200	2556791100	44550	44550	44550	44550	0
68	20250314	175100	2556791100	44550	44550	44550	44550	0
69	20250314	175000	2556791100	44550	44550	44550	44550	0
70	20250314	174900	2556791100	44550	44550	44550	44550	0
71	20250314	174800	2556791100	44550	44550	44550	44550	0
72	20250314	174700	2556791100	44550	44550	44550	44550	0
73	20250314	174600	2556791100	44550	44550	44550	44550	0
74	20250314	174500	2556791100	44550	44550	44550	44550	0
75	20250314	174400	2556791100	44550	44550	44550	44550	0
76	20250314	174300	2556791100	44550	44550	44550	44550	0
77	20250314	174200	2556791100	44550	44550	44550	44550	0
78	20250314	174100	2556791100	44550	44550	44550	44550	0
79	20250314	174000	2556791100	44550	44550	44550	44550	0
80	20250314	173900	2556791100	44550	44550	44550	44550	0
81	20250314	173800	2556791100	44550	44550	44550	44550	0
82	20250314	173700	2556791100	44550	44550	44550	44550	0
83	20250314	173600	2556791100	44550	44550	44550	44550	0
84	20250314	173500	2556791100	44550	44550	44550	44550	0
85	20250314	173400	2556791100	44550	44550	44550	44550	0
86	20250314	173300	2556791100	44550	44550	44550	44550	0
87	20250314	173200	2556791100	44550	44550	44550	44550	0
88	20250314	173100	2556791100	44550	44550	44550	44550	0
89	20250314	173000	2556791100	44550	44550	44550	44550	0
90	20250314	172900	2556791100	44550	44550	44550	44550	0
91	20250314	172800	2556791100	44550	44550	44550	44550	0
92	20250314	172700	2556791100	44550	44550	44550	44550	1660
93	20250314	172600	2556791100	44550	44550	44550	44550	0
94	20250314	172500	2556791100	44550	44550	44550	44550	0
95	20250314	172400	2556791100	44550	44550	44550	44550	0
96	20250314	172300	2556791100	44550	44550	44550	44550	0
97	20250314	172200	2556791100	44550	44550	44550	44550	0
98	20250314	172100	2556791100	44550	44550	44550	44550	0
99	20250314	172000	2556791100	44550	44550	44550	44550	0
100	20250314	171900	2556791100	44550	44550	44550	44550	0
101	20250314	171800	2556791100	44550	44550	44550	44550	0
102	20250314	171700	2556791100	44550	44550	44550	44550	0
103	20250314	171600	2556791100	44550	44550	44550	44550	0
104	20250314	171500	2556791100	44550	44550	44550	44550	0
105	20250314	171400	2556791100	44550	44550	44550	44550	0
106	20250314	171300	2556791100	44550	44550	44550	44550	0
107	20250314	171200	2556791100	44550	44550	44550	44550	0
108	20250314	171100	2556791100	44550	44550	44550	44550	0
109	20250314	171000	2556791100	44550	44550	44550	44550	0
110	20250314	170900	2556791100	44550	44550	44550	44550	0
111	20250314	170800	2556791100	44550	44550	44550	44550	0
112	20250314	170700	2556791100	44550	44550	44550	44550	0
113	20250314	170600	2556791100	44550	44550	44550	44550	0
114	20250314	170500	2556791100	44550	44550	44550	44550	0
115	20250314	170400	2556791100	44550	44550	44550	44550	0
116	20250314	170300	2556791100	44550	44550	44550	44550	0
117	20250314	170200	2556791100	44550	44550	44550	44550	0
118	20250314	170100	2556791100	44550	44550	44550	44550	0
119	20250314	170000	2556791100	44550	44550	44550	44550	0
120	20250314	165900	2556791100	44550	44550	44550	44550	0
121	20250314	165800	2556791100	44550	44550	44550	44550	0
122	20250314	165700	2556791100	44550	44550	44550	44550	1660
123	20250314	165600	2556791100	44550	44550	44550	44550	0
124	20250314	165500	2556791100	44550	44550	44550	44550	0
125	20250314	165400	2556791100	44550	44550	44550	44550	0
126	20250314	165300	2556791100	44550	44550	44550	44550	0
127	20250314	165200	2556791100	44550	44550	44550	44550	0
128	20250314	165100	2556791100	44550	44550	44550	44550	0
129	20250314	165000	2556791100	44550	44550	44550	44550	0
130	20250314	164900	2556791100	44550	44550	44550	44550	0
131	20250314	164800	2556791100	44550	44550	44550	44550	0
132	20250314	164700	2556791100	44550	44550	44550	44550	0
133	20250314	164600	2556791100	44550	44550	44550	44550	0
134	20250314	164500	2556791100	44550	44550	44550	44550	0
135	20250314	164400	2556791100	44550	44550	44550	44550	0
136	20250314	164300	2556791100	44550	44550	44550	44550	0
137	20250314	164200	2556791100	44550	44550	44550	44550	0
138	20250314	164100	2556791100	44550	44550	44550	44550	0
139	20250314	164000	2556791100	44550	44550	44550	44550	0
140	20250314	163900	2556791100	44550	44550	44550	44550	0
141	20250314	163800	2556791100	44550	44550	44550	44550	0
142	20250314	163700	2556791100	44550	44550	44550	44550	0
143	20250314	163600	2556791100	44550	44550	44550	44550	0
144	20250314	163500	2556791100	44550	44550	44550	44550	0
145	20250314	163400	2556791100	44550	44550	44550	44550	0
146	20250314	163300	2556791100	44550	44550	44550	44550	0
147	20250314	163200	2556791100	44550	44550	44550	44550	0
148	20250314	163100	2556791100	44550	44550	44550	44550	0
149	20250314	163000	2556791100	44550	44550	44550	44550	0
150	20250314	162900	2556791100	44550	44550	44550	44550	0
151	20250314	162800	2556791100	44550	44550	44550	44550	0
152	20250314	162700	2556791100	44550	44550	44550	44550	1660
153	20250314	162600	2556791100	44550	44550	44550	44550	0
154	20250314	162500	2556791100	44550	44550	44550	44550	0
155	20250314	162400	2556791100	44550	44550	44550	44550	0
156	20250314	162300	2556791100	44550	44550	44550	44550	0
157	20250314	162200	2556791100	44550	44550	44550	44550	0
158	20250314	162100	2556791100	44550	44550	44550	44550	0
159	20250314	162000	2556791100	44550	44550	44550	44550	0
160	20250314	161900	2556791100	44550	44550	44550	44550	0
161	20250314	161800	2556791100	44550	44550	44550	44550	0
162	20250314	161700	2556791100	44550	44550	44550	44550	0
163	20250314	161600	2556791100	44550	44550	44550	44550	0
164	20250314	161500	2556791100	44550	44550	44550	44550	0
165	20250314	161400	2556791100	44550	44550	44550	44550	0
166	20250314	161300	2556791100	44550	44550	44550	44550	0
167	20250314	161200	2556791100	44550	44550	44550	44550	0
168	20250314	161100	2556791100	44550	44550	44550	44550	0
169	20250314	161000	2556791100	44550	44550	44550	44550	0
170	20250314	160900	2556791100	44550	44550	44550	44550	0
171	20250314	160800	2556791100	44550	44550	44550	44550	0
172	20250314	160700	2556791100	44550	44550	44550	44550	0
173	20250314	160600	2556791100	44550	44550	44550	44550	0
174	20250314	160500	2556791100	44550	44550	44550	44550	0
175	20250314	160400	2556791100	44550	44550	44550	44550	0
176	20250314	160300	2556791100	44550	44550	44550	44550	0
177	20250314	160200	2556791100	44550	44550	44550	44550	0
178	20250314	160100	2556791100	44550	44550	44550	44550	0
179	20250314	160000	2556791100	44550	44550	44550	44550	0
180	20250314	155900	2556791100	44550	44550	44550	44550	0
181	20250314	155800	2556791100	44550	44550	44550	44550	0
182	20250314	155700	2556791100	44550	44550	44550	44550	1660
183	20250314	155600	2556791100	44550	44550	44550	44550	0
184	20250314	155500	2556791100	44550	44550	44550	44550	0
185	20250314	155400	2556791100	44550	44550	44550	44550	0
186	20250314	155300	2556791100	44550	44550	44550	44550	0
187	20250314	155200	2556791100	44550	44550	44550	44550	0
188	20250314	155100	2556791100	44550	44550	44550	44550	0
189	20250314	155000	2556791100	44550	44550	44550	44550	0
190	20250314	154900	2556791100	44550	44550	44550	44550	0
191	20250314	154800	2556791100	44550	44550	44550	44550	0
192	20250314	154700	2556791100	44550	44550	44550	44550	0
193	20250314	154600	2556791100	44550	44550	44550	44550	0
194	20250314	154500	2556791100	44550	44550	44550	44550	0
195	20250314	154400	2556791100	44550	44550	44550	44550	0
196	20250314	154300	2556791100	44550	44550	44550	44550	0
197	20250314	154200	2556791100	44550	44550	44550	44550	0
198	20250314	154100	2556791100	44550	44550	44550	44550	0
199	20250314	154000	2556791100	44550	44550	44550	44550	0
200	20250314	153900	2556791100	44550	44550	44550	44550	0
201	20250314	153800	2556791100	44550	44550	44550	44550	0
202	20250314	153700	2556791100	44550	44550	44550	44550	0
203	20250314	153600	2556791100	44550	44550	44550	44550	0
204	20250314	153500	2556791100	44550	44550	44550	44550	0
205	20250314	153400	2556791100	44550	44550	44550	44550	0
206	20250314	153300	2556791100	44550	44550	44550	44550	0
207	20250314	153200	2556791100	44550	44550	44550	44550	0
208	20250314	153100	2556791100	44550	44550	44550	44550	0
209	20250314	153000	2556791100	44550	44550	44550	44550	1660
210	20250314	152900	2482838100	44650	44650	44650	44650	0
211	20250314	152800	2482838100	44650	44650	44650	44650	0
212	20250314	152700	2482838100	44650	44650	44650	44650	0
213	20250314	152600	2482838100	44650	44650	44650	44650	0
214	20250314	152500	2482838100	44650	44650	44650	44650	0
215	20250314	152400	2482838100	44650	44650	44650	44650	0
216	20250314	152300	2482838100	44650	44650	44650	44650	0
217	20250314	152200	2482838100	44650	44650	44650	44650	0
218	20250314	152100	2482838100	44650	44650	44650	44650	0
219	20250314	152000	2482838100	44650	44650	44650	44650	0
220	20250314	151900	2482838100	44650	44700	44700	44650	154
221	20250314	151800	2475956800	44650	44675	44700	44650	222
222	20250314	151700	2466034500	44675	44750	44750	44650	169
223	20250314	151600	2458479750	44700	44800	44800	44700	615
224	20250314	151500	2430931900	44850	44850	44850	44850	221
225	20250314	151400	2421020050	44850	44750	44900	44750	776
226	20250314	151300	2386227150	44800	44800	44800	44800	75
227	20250314	151200	2382867150	44750	44750	44750	44750	71
228	20250314	151100	2379689900	44750	44750	44750	44750	142
229	20250314	151000	2373335400	44750	44750	44750	44700	61
230	20250314	150900	2370607250	44750	44750	44800	44750	79
231	20250314	150800	2367071150	44750	44750	44750	44750	26
232	20250314	150700	2365907650	44800	44750	44850	44750	498
233	20250314	150600	2343615800	44700	44750	44750	44700	31
234	20250314	150500	2342230050	44750	44750	44750	44700	24
235	20250314	150400	2341156350	44700	44700	44700	44700	0
236	20250314	150300	2341156350	44700	44750	44750	44700	53
237	20250314	150200	2338786400	44700	44750	44750	44700	36
238	20250314	150100	2337176300	44700	44700	44700	44700	13
239	20250314	150000	2336595200	44650	44750	44750	44650	134
240	20250314	145900	2330611250	44750	44650	44750	44600	510
241	20250314	145800	2307857200	44650	44650	44700	44650	425
242	20250314	145700	2288861100	44600	44650	44650	44600	37
243	20250314	145600	2287210400	44600	44650	44650	44600	141
244	20250314	145500	2280918200	44650	44650	44650	44650	17
245	20250314	145400	2280159150	44600	44600	44650	44600	100
246	20250314	145300	2275697650	44600	44650	44700	44600	383
247	20250314	145200	2258600750	44650	44650	44650	44650	32
248	20250314	145100	2257171950	44650	44650	44650	44650	49
249	20250314	145000	2254984100	44650	44650	44650	44650	46
250	20250314	144900	2252930200	44600	44650	44700	44600	48
251	20250314	144800	2250788100	44650	44650	44650	44650	73
252	20250314	144700	2247528650	44700	44700	44700	44700	18
253	20250314	144600	2246724050	44700	44700	44700	44700	0
254	20250314	144500	2246724050	44700	44700	44700	44700	20
255	20250314	144400	2245830050	44700	44700	44700	44700	128
256	20250314	144300	2240108450	44700	44600	44700	44600	22
257	20250314	144200	2239125550	44600	44650	44650	44600	25
258	20250314	144100	2238010350	44650	44650	44650	44650	23
259	20250314	144000	2236983400	44650	44650	44650	44650	2
260	20250314	143900	2236894100	44700	44700	44700	44700	17
261	20250314	143800	2236134200	44700	44700	44700	44700	204
262	20250314	143700	2227015400	44700	44700	44700	44700	148
263	20250314	143600	2220399800	44600	44650	44700	44600	20
264	20250314	143500	2219506150	44700	44650	44700	44650	278
265	20250314	143400	2207085150	44650	44650	44650	44650	27
266	20250314	143300	2205879600	44600	44600	44650	44600	58
267	20250314	143200	2203292600	44650	44600	44650	44600	21
268	20250314	143100	2202355150	44650	44650	44650	44600	234
269	20250314	143000	2191916150	44600	44700	44700	44600	1396
270	20250314	142900	2129539050	44750	44800	44800	44700	71
271	20250314	142800	2126361950	44800	44800	44800	44800	17
272	20250314	142700	2125600350	44800	44700	44800	44700	16
273	20250314	142600	2124885050	44750	44750	44750	44750	257
274	20250314	142500	2113384300	44800	44800	44800	44800	17
275	20250314	142400	2112622700	44700	44700	44700	44700	10
276	20250314	142300	2112175700	44700	44750	44750	44700	28
277	20250314	142200	2110923250	44750	44750	44750	44750	100
278	20250314	142100	2106448250	44750	44700	44750	44700	30
279	20250314	142000	2105106350	44700	44700	44700	44700	131
280	20250314	141900	2099250650	44750	44750	44750	44750	17
281	20250314	141800	2098489900	44750	44750	44750	44750	5
282	20250314	141700	2098266150	44750	44750	44750	44750	100
283	20250314	141600	2093791150	44750	44700	44750	44700	78
284	20250314	141500	2090301200	44700	44700	44700	44700	26
285	20250314	141400	2089139000	44700	44750	44750	44700	97
286	20250314	141300	2084802250	44700	44700	44700	44700	10
287	20250314	141200	2084355250	44750	44750	44750	44700	19
288	20250314	141100	2083505050	44750	44700	44750	44700	3
289	20250314	141000	2083370900	44750	44750	44750	44750	17
290	20250314	140900	2082610150	44700	44700	44750	44700	43
291	20250314	140800	2080687950	44750	44700	44750	44700	43
292	20250314	140700	2078765000	44750	44750	44750	44750	5
293	20250314	140600	2078541250	44750	44750	44750	44750	17
294	20250314	140500	2077780500	44750	44750	44750	44750	17
295	20250314	140400	2077019750	44700	44700	44700	44700	2
296	20250314	140300	2076930350	44750	44750	44750	44750	0
297	20250314	140200	2076930350	44750	44750	44750	44750	18
298	20250314	140100	2076124850	44750	44700	44750	44700	147
299	20250314	140000	2069553100	44700	44750	44750	44700	24
300	20250314	135900	2068480250	44750	44800	44800	44750	194
301	20250314	135800	2059795200	44800	44800	44800	44800	124
302	20250314	135700	2054240000	44750	44800	44800	44750	264
303	20250314	135600	2042423100	44800	44750	44800	44750	3
304	20250314	135500	2042288800	44800	44750	44800	44750	18
305	20250314	135400	2041482450	44800	44800	44800	44800	80
306	20250314	135300	2037898450	44750	44750	44750	44750	124
307	20250314	135200	2032349450	44750	44700	44750	44700	260
308	20250314	135100	2020714700	44700	44700	44700	44700	0
309	20250314	135000	2020714700	44700	44750	44750	44700	18
310	20250314	134900	2019909250	44700	44700	44700	44700	26
311	20250314	134800	2018747050	44750	44750	44750	44750	20
312	20250314	134700	2017852050	44700	44700	44700	44700	124
313	20250314	134600	2012309250	44700	44650	44700	44650	92
314	20250314	134500	2008199600	44700	44700	44700	44700	2
315	20250314	134400	2008110200	44650	44700	44700	44650	39
316	20250314	134300	2006368450	44700	44700	44700	44700	83
317	20250314	134200	2002658350	44700	44700	44700	44700	0
318	20250314	134100	2002658350	44700	44700	44700	44700	10
319	20250314	134000	2002211350	44700	44650	44700	44650	97
320	20250314	133900	1997875750	44650	44650	44650	44650	31
321	20250314	133800	1996491600	44700	44700	44700	44700	11
322	20250314	133700	1995999900	44700	44700	44700	44700	408
323	20250314	133600	1977762300	44700	44800	44800	44700	1471
324	20250314	133500	1911932350	44800	44800	44800	44800	155
325	20250314	133400	1904988350	44800	44800	44800	44800	0
326	20250314	133300	1904988350	44800	44850	44850	44800	7
327	20250314	133200	1904674450	44850	44850	44850	44800	219
328	20250314	133100	1894858150	44800	44800	44800	44800	17
329	20250314	133000	1894096550	44800	44800	44800	44800	33
330	20250314	132900	1892618150	44800	44800	44800	44800	1
331	20250314	132800	1892573350	44800	44800	44800	44800	1
332	20250314	132700	1892528550	44800	44800	44800	44800	26
333	20250314	132600	1891363750	44800	44800	44800	44800	99
334	20250314	132500	1886928550	44800	44750	44800	44750	302
335	20250314	132400	1873400100	44800	44750	44800	44750	59
336	20250314	132300	1870757300	44750	44800	44800	44750	280
337	20250314	132200	1858213350	44800	44800	44800	44800	21
338	20250314	132100	1857272550	44850	44850	44850	44850	1
339	20250314	132000	1857227700	44800	44850	44850	44800	207
340	20250314	131900	1847953850	44850	44850	44850	44850	0
341	20250314	131800	1847953850	44850	44850	44850	44850	1
342	20250314	131700	1847909000	44800	44800	44800	44800	31
343	20250314	131600	1846520200	44850	44850	44850	44850	2
344	20250314	131500	1846430500	44850	44850	44850	44850	4
345	20250314	131400	1846251100	44800	44800	44800	44800	4
346	20250314	131300	1846071900	44800	44800	44800	44800	38
347	20250314	131200	1844369500	44800	44800	44800	44800	58
348	20250314	131100	1841771100	44750	44750	44800	44750	171
349	20250314	131000	1834113350	44800	44800	44800	44800	7
350	20250314	130900	1833799750	44800	44750	44800	44750	32
351	20250314	130800	1832367700	44750	44800	44800	44750	156
352	20250314	130700	1825379150	44800	44800	44800	44800	4
353	20250314	130600	1825199950	44800	44800	44800	44800	0
354	20250314	130500	1825199950	44800	44800	44800	44800	294
355	20250314	130400	1812028750	44800	44800	44800	44800	60
356	20250314	130300	1809340750	44800	44750	44800	44750	91
357	20250314	130200	1805265500	44800	44800	44800	44800	2
358	20250314	130100	1805175900	44800	44800	44800	44800	0
359	20250314	130000	1805175900	44800	44800	44800	44800	2
360	20250314	125900	1805086300	44800	44800	44800	44800	0
361	20250314	125800	1805086300	44800	44800	44800	44800	0
362	20250314	125700	1805086300	44800	44850	44850	44800	40
363	20250314	125600	1803293800	44850	44800	44850	44800	2
364	20250314	125500	1803204150	44850	44800	44850	44800	5
365	20250314	125400	1802979950	44850	44750	44850	44750	270
366	20250314	125300	1790877400	44750	44750	44750	44750	262
367	20250314	125200	1779152900	44800	44800	44800	44800	2
368	20250314	125100	1779063300	44800	44800	44800	44800	2
369	20250314	125000	1778973700	44850	44850	44850	44850	21
370	20250314	124900	1778031850	44850	44800	44850	44800	38
371	20250314	124800	1776328900	44800	44800	44800	44800	40
372	20250314	124700	1774536900	44800	44800	44800	44800	500
373	20250314	124600	1752136900	44700	44750	44750	44700	159
374	20250314	124500	1745021700	44750	44800	44800	44750	9
375	20250314	124400	1744618800	44800	44750	44800	44750	14
376	20250314	124300	1743992100	44750	44800	44800	44750	23
377	20250314	124200	1742962800	44750	44750	44750	44750	61
378	20250314	124100	1740233050	44700	44700	44700	44700	0
379	20250314	124000	1740233050	44700	44700	44700	44700	0
380	20250314	123900	1740233050	44700	44750	44750	44700	3
381	20250314	123800	1740098850	44750	44750	44750	44750	0
382	20250314	123700	1740098850	44750	44750	44750	44750	7
383	20250314	123600	1739785600	44750	44750	44750	44750	0
384	20250314	123500	1739785600	44750	44750	44750	44750	16
385	20250314	123400	1739069600	44750	44750	44750	44700	31
386	20250314	123300	1737682850	44750	44750	44750	44750	0
387	20250314	123200	1737682850	44750	44750	44750	44750	13
388	20250314	123100	1737101100	44750	44700	44750	44700	39
389	20250314	123000	1735357350	44700	44700	44700	44700	40
390	20250314	122900	1733569350	44650	44650	44650	44650	0
391	20250314	122800	1733569350	44650	44650	44650	44650	0
392	20250314	122700	1733569350	44650	44700	44700	44650	389
393	20250314	122600	1716181650	44700	44700	44700	44700	0
394	20250314	122500	1716181650	44700	44700	44700	44700	0
395	20250314	122400	1716181650	44700	44700	44700	44700	0
396	20250314	122300	1716181650	44700	44700	44700	44700	0
397	20250314	122200	1716181650	44700	44800	44800	44700	166
398	20250314	122100	1708752375	44800	44800	44800	44800	2
399	20250314	122000	1708662775	44800	44800	44800	44800	2
400	20250314	121900	1708573175	44775	44800	44800	44775	39
401	20250314	121800	1706826425	44750	44750	44750	44750	9
402	20250314	121700	1706423675	44700	44700	44700	44700	0
403	20250314	121600	1706423675	44700	44700	44700	44700	10
404	20250314	121500	1705976675	44700	44700	44700	44700	134
405	20250314	121400	1699986875	44700	44700	44700	44700	2
406	20250314	121300	1699897475	44800	44800	44800	44800	1
407	20250314	121200	1699852675	44700	44700	44700	44700	10
408	20250314	121100	1699405675	44750	44750	44750	44750	253
409	20250314	121000	1688083925	44800	44850	44850	44800	281
410	20250314	120900	1675494725	44850	44850	44900	44850	54
411	20250314	120800	1673072375	44850	44850	44850	44850	0
412	20250314	120700	1673072375	44850	44850	44850	44850	4
413	20250314	120600	1672892975	44850	44750	44850	44750	190
414	20250314	120500	1664388025	44800	44800	44800	44800	3
415	20250314	120400	1664253625	44750	44750	44750	44750	106
416	20250314	120300	1659510125	44750	44750	44750	44750	0
417	20250314	120200	1659510125	44750	44800	44800	44750	116
418	20250314	120100	1654313375	44800	44800	44800	44800	135
419	20250314	120000	1648265375	44800	44750	44800	44750	62
420	20250314	115900	1645490825	44750	44800	44800	44750	23
421	20250314	115800	1644461525	44750	44800	44800	44750	23
422	20250314	115700	1643432025	44750	44750	44750	44750	0
423	20250314	115600	1643432025	44750	44750	44750	44750	34
424	20250314	115500	1641910525	44700	44700	44700	44700	1
425	20250314	115400	1641865825	44750	44750	44750	44750	132
426	20250314	115300	1635958825	44750	44750	44750	44750	5
427	20250314	115200	1635735075	44700	44700	44700	44700	0
428	20250314	115100	1635735075	44700	44750	44750	44700	4
429	20250314	115000	1635556125	44750	44700	44750	44700	12
430	20250314	114900	1635019225	44700	44700	44700	44700	137
431	20250314	114800	1628895325	44700	44700	44700	44700	2
432	20250314	114700	1628805925	44700	44700	44700	44700	247
433	20250314	114600	1617765025	44700	44650	44700	44650	5
434	20250314	114500	1617541625	44650	44650	44650	44650	0
435	20250314	114400	1617541625	44650	44650	44650	44650	2
436	20250314	114300	1617452325	44700	44650	44700	44650	10
437	20250314	114200	1617005525	44650	44650	44650	44650	11
438	20250314	114100	1616514375	44750	44750	44750	44750	0
439	20250314	114000	1616514375	44750	44750	44750	44750	0
440	20250314	113900	1616514375	44750	44750	44750	44750	0
441	20250314	113800	1616514375	44750	44600	44750	44600	7
442	20250314	113700	1616201875	44700	44700	44700	44700	0
443	20250314	113600	1616201875	44700	44750	44750	44700	144
444	20250314	113500	1609763625	44750	44750	44750	44750	0
445	20250314	113400	1609763625	44750	44750	44750	44750	1
446	20250314	113300	1609718875	44800	44800	44800	44800	79
447	20250314	113200	1606179675	44800	44800	44800	44800	1
448	20250314	113100	1606134875	44800	44700	44800	44700	22
449	20250314	113000	1605150475	44650	44650	44650	44650	24
450	20250314	112900	1604078875	44600	44600	44600	44600	0
451	20250314	112800	1604078875	44600	44550	44600	44550	1000
452	20250314	112700	1559489375	44500	44475	44500	44450	70
453	20250314	112600	1556375050	44500	44450	44500	44450	27
454	20250314	112500	1555174850	44500	44500	44500	44500	6
455	20250314	112400	1554907850	44500	44450	44500	44450	132
456	20250314	112300	1549040200	44500	44500	44500	44500	0
457	20250314	112200	1549040200	44500	44500	44500	44500	15
458	20250314	112100	1548372700	44500	44500	44500	44500	3
459	20250314	112000	1548239200	44500	44500	44500	44500	193
460	20250314	111900	1539650700	44500	44500	44550	44500	102
461	20250314	111800	1535111200	44500	44450	44500	44450	82
462	20250314	111700	1531465800	44450	44500	44500	44450	119
463	20250314	111600	1526176200	44450	44450	44450	44450	0
464	20250314	111500	1526176200	44450	44450	44450	44450	50
465	20250314	111400	1523953700	44450	44500	44500	44450	97
466	20250314	111300	1519637250	44550	44550	44550	44550	4
467	20250314	111200	1519459050	44500	44500	44550	44500	34
468	20250314	111100	1517946000	44500	44450	44500	44450	104
469	20250314	111000	1513319150	44450	44500	44500	44450	8
470	20250314	110900	1512963200	44450	44500	44500	44450	162
471	20250314	110800	1505754700	44500	44550	44550	44500	213
472	20250314	110700	1496276000	44500	44550	44550	44500	2
473	20250314	110600	1496186950	44550	44550	44550	44550	3
474	20250314	110500	1496053300	44550	44550	44550	44550	1
475	20250314	110400	1496008750	44550	44550	44550	44550	6
476	20250314	110300	1495741450	44500	44550	44550	44500	274
477	20250314	110200	1483538450	44550	44500	44550	44500	10
478	20250314	110100	1483093300	44550	44500	44550	44500	16
479	20250314	110000	1482381125	44500	44500	44500	44500	10
480	20250314	105900	1481936125	44500	44500	44500	44400	887
481	20250314	105800	1442490025	44500	44500	44500	44400	774
482	20250314	105700	1408055525	44500	44450	44500	44450	35
483	20250314	105600	1406498775	44450	44450	44450	44450	0
484	20250314	105500	1406498775	44450	44450	44450	44450	0
485	20250314	105400	1406498775	44450	44500	44550	44450	250
486	20250314	105300	1395377025	44450	44500	44500	44450	215
487	20250314	105200	1385810275	44500	44350	44500	44350	193
488	20250314	105100	1377236125	44400	44400	44400	44400	84
489	20250314	105000	1373506525	44400	44350	44400	44350	13
490	20250314	104900	1372929925	44350	44350	44400	44350	57
491	20250314	104800	1370401875	44350	44350	44350	44350	5
492	20250314	104700	1370180125	44350	44350	44350	44350	59
493	20250314	104600	1367563475	44300	44250	44300	44250	41
494	20250314	104500	1365748725	44250	44250	44350	44250	1276
495	20250314	104400	1309255425	44250	44250	44250	44250	211
496	20250314	104300	1299918675	44250	44250	44250	44250	99
497	20250314	104200	1295537925	44250	44350	44350	44250	211
498	20250314	104100	1286181075	44200	44250	44250	44200	1030
499	20250314	104000	1240604100	44250	44250	44250	44250	25
500	20250314	103900	1239497850	44250	44250	44250	44250	30
501	20250314	103800	1238170350	44400	44300	44400	44300	179
502	20250314	103700	1230240150	44300	44300	44300	44250	287
503	20250314	103600	1217534550	44300	44300	44300	44300	221
504	20250314	103500	1207744250	44300	44300	44300	44300	66
505	20250314	103400	1204820450	44300	44300	44300	44300	42
506	20250314	103300	1202959850	44300	44300	44300	44300	28
507	20250314	103200	1201719450	44300	44350	44350	44300	596
508	20250314	103100	1175287950	44400	44400	44400	44400	20
509	20250314	103000	1174399950	44400	44400	44400	44350	135
510	20250314	102900	1168406050	44400	44400	44400	44400	10
511	20250314	102800	1167962050	44400	44400	44500	44350	227
512	20250314	102700	1157892400	44400	44450	44500	44400	137
513	20250314	102600	1151809400	44400	44450	44450	44400	224
514	20250314	102500	1141861400	44450	44450	44500	44400	98
515	20250314	102400	1137504150	44500	44500	44500	44500	22
516	20250314	102300	1136525150	44500	44500	44500	44500	73
517	20250314	102200	1133276650	44500	44600	44600	44500	45
518	20250314	102100	1131273400	44550	44450	44600	44450	66
519	20250314	102000	1128334300	44500	44450	44500	44450	215
520	20250314	101900	1118777400	44450	44500	44500	44450	183
521	20250314	101800	1110641450	44500	44600	44600	44500	43
522	20250314	101700	1108726200	44600	44600	44600	44600	10
523	20250314	101600	1108280200	44650	44550	44650	44500	129
524	20250314	101500	1102532000	44500	44500	44500	44400	522
525	20250314	101400	1079315450	44500	44500	44500	44500	33
526	20250314	101300	1077846950	44500	44600	44600	44500	1199
527	20250314	101200	1024389200	44650	44650	44650	44650	46
528	20250314	101100	1022335300	44650	44650	44700	44650	161
529	20250314	101000	1015141650	44650	44650	44650	44600	34
530	20250314	100900	1013623600	44650	44650	44650	44650	42
531	20250314	100800	1011748300	44650	44650	44650	44650	15
532	20250314	100700	1011078550	44650	44650	44650	44600	271
533	20250314	100600	998983500	44650	44650	44650	44650	346
534	20250314	100500	983534600	44650	44850	44850	44650	683
535	20250314	100400	953001100	44800	44800	44800	44800	305
536	20250314	100300	939337100	44800	44850	44850	44800	61
537	20250314	100200	936602250	44850	44800	44850	44800	7
538	20250314	100100	936288450	44800	44800	44800	44800	70
539	20250314	100000	933152450	44850	44850	44850	44850	1
540	20250314	095900	933107600	44850	44850	44850	44800	35
541	20250314	095800	931538000	44850	44850	44850	44850	7
542	20250314	095700	931224050	44850	44850	44850	44825	44
543	20250314	095600	929250700	44850	44800	44850	44800	26
544	20250314	095500	928084850	44800	44875	44900	44800	61
545	20250314	095400	925346500	44850	44800	44850	44800	44
546	20250314	095300	923374050	44750	44800	44800	44750	36
547	20250314	095200	921761350	44850	44750	44850	44750	465
548	20250314	095100	900951850	44700	44700	44700	44700	148
549	20250314	095000	894336250	44700	44725	44725	44700	17
550	20250314	094900	893576325	44700	44700	44700	44650	430
551	20250314	094800	874355425	44700	44750	44750	44700	340
552	20250314	094700	859150725	44750	44750	44750	44700	244
553	20250314	094600	848232100	44750	44750	44800	44750	615
554	20250314	094500	820707750	44800	44850	44850	44800	489
555	20250314	094400	798800500	44850	44850	44850	44800	476
556	20250314	094300	777454650	44950	44900	44950	44850	321
557	20250314	094200	763030950	44900	44900	44950	44900	13
558	20250314	094100	762446850	44850	44850	44900	44850	91
559	20250314	094000	758363500	44850	44850	44900	44850	5
560	20250314	093900	758139100	44900	44850	44900	44850	209
561	20250314	093800	748765400	44850	44950	44950	44850	91
562	20250314	093700	744683000	44950	44850	44950	44850	141
563	20250314	093600	738353600	44900	44950	44950	44900	149
564	20250314	093500	731661850	45000	44950	45000	44900	148
565	20250314	093400	725012800	44900	44900	44950	44900	45
566	20250314	093300	722992200	44950	44900	44950	44900	102
567	20250314	093200	718409800	44950	44900	44950	44900	29
568	20250314	093100	717107500	44850	44900	44900	44850	155
569	20250314	093000	710150500	44850	44900	44900	44850	36
570	20250314	092900	708534200	44900	44850	44900	44850	101
571	20250314	092800	704000450	44900	44950	44950	44900	390
572	20250314	092700	686486250	45000	44900	45000	44900	29
573	20250314	092600	685182500	44900	44900	44900	44900	98
574	20250314	092500	680782300	44900	44900	44900	44900	40
575	20250314	092400	678986300	44900	45050	45050	44900	1123
576	20250314	092300	628464250	45050	45050	45050	45050	440
577	20250314	092200	608642250	45100	45250	45250	45050	673
578	20250314	092100	578230500	45350	45250	45350	45250	240
579	20250314	092000	567369700	45350	45350	45350	45250	585
580	20250314	091900	540868500	45350	45450	45500	45350	335
581	20250314	091800	525659800	45450	45550	45600	45400	276
582	20250314	091700	513125100	45550	45450	45550	45400	50
583	20250314	091600	510850750	45500	45350	45500	45350	1600
584	20250314	091500	438178950	45350	45400	45400	45350	841
585	20250314	091400	400032700	45350	45400	45450	45300	1390
586	20250314	091300	336928400	45400	45250	45400	45250	89
587	20250314	091200	332888400	45300	45250	45300	45200	305
588	20250314	091100	319074450	45200	45100	45400	45100	391
589	20250314	091000	301390700	45100	45100	45250	45050	661
590	20250314	090900	271556450	45050	45100	45150	45050	692
591	20250314	090800	240349450	45150	45100	45200	45100	49
592	20250314	090700	238135250	45150	45050	45150	45050	206
593	20250314	090600	228847950	45050	45200	45200	44900	1250
594	20250314	090500	172470050	45250	45200	45300	45200	824
595	20250314	090400	135189950	45200	45050	45250	45050	406
596	20250314	090300	116850400	45150	44950	45150	44750	729
597	20250314	090200	84164600	44900	44550	44900	44550	1104
598	20250314	090100	34857100	44700	44800	44800	44600	291
599	20250314	090000	21859300	44800	44800	44800	44650	488