KissMeData/058970/min/candle-20250314.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250314	194200	3786576200	53800	53800	53800	53800	2286
3	20250314	194100	3786576200	53800	53800	53800	53800	0
4	20250314	194000	3786576200	53800	53800	53800	53800	0
5	20250314	193900	3786576200	53800	53800	53800	53800	0
6	20250314	193800	3786576200	53800	53800	53800	53800	0
7	20250314	193700	3786576200	53800	53800	53800	53800	0
8	20250314	193600	3786576200	53800	53800	53800	53800	0
9	20250314	193500	3786576200	53800	53800	53800	53800	0
10	20250314	193400	3786576200	53800	53800	53800	53800	0
11	20250314	193300	3786576200	53800	53800	53800	53800	0
12	20250314	193200	3786576200	53800	53800	53800	53800	0
13	20250314	193100	3786576200	53800	53800	53800	53800	0
14	20250314	193000	3786576200	53800	53800	53800	53800	0
15	20250314	192900	3786576200	53800	53800	53800	53800	0
16	20250314	192800	3786576200	53800	53800	53800	53800	0
17	20250314	192700	3786576200	53800	53800	53800	53800	0
18	20250314	192600	3786576200	53800	53800	53800	53800	0
19	20250314	192500	3786576200	53800	53800	53800	53800	0
20	20250314	192400	3786576200	53800	53800	53800	53800	0
21	20250314	192300	3786576200	53800	53800	53800	53800	0
22	20250314	192200	3786576200	53800	53800	53800	53800	0
23	20250314	192100	3786576200	53800	53800	53800	53800	0
24	20250314	192000	3786576200	53800	53800	53800	53800	0
25	20250314	191900	3786576200	53800	53800	53800	53800	0
26	20250314	191800	3786576200	53800	53800	53800	53800	0
27	20250314	191700	3786576200	53800	53800	53800	53800	0
28	20250314	191600	3786576200	53800	53800	53800	53800	0
29	20250314	191500	3786576200	53800	53800	53800	53800	0
30	20250314	191400	3786576200	53800	53800	53800	53800	0
31	20250314	191300	3786576200	53800	53800	53800	53800	0
32	20250314	191200	3786576200	53800	53800	53800	53800	2286
33	20250314	191100	3786576200	53800	53800	53800	53800	0
34	20250314	191000	3786576200	53800	53800	53800	53800	0
35	20250314	190900	3786576200	53800	53800	53800	53800	0
36	20250314	190800	3786576200	53800	53800	53800	53800	0
37	20250314	190700	3786576200	53800	53800	53800	53800	0
38	20250314	190600	3786576200	53800	53800	53800	53800	0
39	20250314	190500	3786576200	53800	53800	53800	53800	0
40	20250314	190400	3786576200	53800	53800	53800	53800	0
41	20250314	190300	3786576200	53800	53800	53800	53800	0
42	20250314	190200	3786576200	53800	53800	53800	53800	0
43	20250314	190100	3786576200	53800	53800	53800	53800	0
44	20250314	190000	3786576200	53800	53800	53800	53800	0
45	20250314	185900	3786576200	53800	53800	53800	53800	0
46	20250314	185800	3786576200	53800	53800	53800	53800	0
47	20250314	185700	3786576200	53800	53800	53800	53800	0
48	20250314	185600	3786576200	53800	53800	53800	53800	0
49	20250314	185500	3786576200	53800	53800	53800	53800	0
50	20250314	185400	3786576200	53800	53800	53800	53800	0
51	20250314	185300	3786576200	53800	53800	53800	53800	0
52	20250314	185200	3786576200	53800	53800	53800	53800	0
53	20250314	185100	3786576200	53800	53800	53800	53800	0
54	20250314	185000	3786576200	53800	53800	53800	53800	0
55	20250314	184900	3786576200	53800	53800	53800	53800	0
56	20250314	184800	3786576200	53800	53800	53800	53800	0
57	20250314	184700	3786576200	53800	53800	53800	53800	0
58	20250314	184600	3786576200	53800	53800	53800	53800	0
59	20250314	184500	3786576200	53800	53800	53800	53800	0
60	20250314	184400	3786576200	53800	53800	53800	53800	0
61	20250314	184300	3786576200	53800	53800	53800	53800	0
62	20250314	184200	3786576200	53800	53800	53800	53800	2286
63	20250314	184100	3786576200	53800	53800	53800	53800	0
64	20250314	184000	3786576200	53800	53800	53800	53800	0
65	20250314	183900	3786576200	53800	53800	53800	53800	0
66	20250314	183800	3786576200	53800	53800	53800	53800	0
67	20250314	183700	3786576200	53800	53800	53800	53800	0
68	20250314	183600	3786576200	53800	53800	53800	53800	0
69	20250314	183500	3786576200	53800	53800	53800	53800	0
70	20250314	183400	3786576200	53800	53800	53800	53800	0
71	20250314	183300	3786576200	53800	53800	53800	53800	0
72	20250314	183200	3786576200	53800	53800	53800	53800	0
73	20250314	183100	3786576200	53800	53800	53800	53800	0
74	20250314	183000	3786576200	53800	53800	53800	53800	0
75	20250314	182900	3786576200	53800	53800	53800	53800	0
76	20250314	182800	3786576200	53800	53800	53800	53800	0
77	20250314	182700	3786576200	53800	53800	53800	53800	0
78	20250314	182600	3786576200	53800	53800	53800	53800	0
79	20250314	182500	3786576200	53800	53800	53800	53800	0
80	20250314	182400	3786576200	53800	53800	53800	53800	0
81	20250314	182300	3786576200	53800	53800	53800	53800	0
82	20250314	182200	3786576200	53800	53800	53800	53800	0
83	20250314	182100	3786576200	53800	53800	53800	53800	0
84	20250314	182000	3786576200	53800	53800	53800	53800	0
85	20250314	181900	3786576200	53800	53800	53800	53800	0
86	20250314	181800	3786576200	53800	53800	53800	53800	0
87	20250314	181700	3786576200	53800	53800	53800	53800	0
88	20250314	181600	3786576200	53800	53800	53800	53800	0
89	20250314	181500	3786576200	53800	53800	53800	53800	0
90	20250314	181400	3786576200	53800	53800	53800	53800	0
91	20250314	181300	3786576200	53800	53800	53800	53800	0
92	20250314	181200	3786576200	53800	53800	53800	53800	2286
93	20250314	181100	3786576200	53800	53800	53800	53800	0
94	20250314	181000	3786576200	53800	53800	53800	53800	0
95	20250314	180900	3786576200	53800	53800	53800	53800	0
96	20250314	180800	3786576200	53800	53800	53800	53800	0
97	20250314	180700	3786576200	53800	53800	53800	53800	0
98	20250314	180600	3786576200	53800	53800	53800	53800	0
99	20250314	180500	3786576200	53800	53800	53800	53800	0
100	20250314	180400	3786576200	53800	53800	53800	53800	0
101	20250314	180300	3786576200	53800	53800	53800	53800	0
102	20250314	180200	3786576200	53800	53800	53800	53800	0
103	20250314	180100	3786576200	53800	53800	53800	53800	0
104	20250314	180000	3786576200	53800	53800	53800	53800	0
105	20250314	175900	3786576200	53800	53800	53800	53800	0
106	20250314	175800	3786576200	53800	53800	53800	53800	0
107	20250314	175700	3786576200	53800	53800	53800	53800	0
108	20250314	175600	3786576200	53800	53800	53800	53800	0
109	20250314	175500	3786576200	53800	53800	53800	53800	0
110	20250314	175400	3786576200	53800	53800	53800	53800	0
111	20250314	175300	3786576200	53800	53800	53800	53800	0
112	20250314	175200	3786576200	53800	53800	53800	53800	0
113	20250314	175100	3786576200	53800	53800	53800	53800	0
114	20250314	175000	3786576200	53800	53800	53800	53800	0
115	20250314	174900	3786576200	53800	53800	53800	53800	0
116	20250314	174800	3786576200	53800	53800	53800	53800	0
117	20250314	174700	3786576200	53800	53800	53800	53800	0
118	20250314	174600	3786576200	53800	53800	53800	53800	0
119	20250314	174500	3786576200	53800	53800	53800	53800	0
120	20250314	174400	3786576200	53800	53800	53800	53800	0
121	20250314	174300	3786576200	53800	53800	53800	53800	0
122	20250314	174200	3786576200	53800	53800	53800	53800	2286
123	20250314	174100	3786576200	53800	53800	53800	53800	0
124	20250314	174000	3786576200	53800	53800	53800	53800	0
125	20250314	173900	3786576200	53800	53800	53800	53800	0
126	20250314	173800	3786576200	53800	53800	53800	53800	0
127	20250314	173700	3786576200	53800	53800	53800	53800	0
128	20250314	173600	3786576200	53800	53800	53800	53800	0
129	20250314	173500	3786576200	53800	53800	53800	53800	0
130	20250314	173400	3786576200	53800	53800	53800	53800	0
131	20250314	173300	3786576200	53800	53800	53800	53800	0
132	20250314	173200	3786576200	53800	53800	53800	53800	0
133	20250314	173100	3786576200	53800	53800	53800	53800	0
134	20250314	173000	3786576200	53800	53800	53800	53800	0
135	20250314	172900	3786576200	53800	53800	53800	53800	0
136	20250314	172800	3786576200	53800	53800	53800	53800	0
137	20250314	172700	3786576200	53800	53800	53800	53800	0
138	20250314	172600	3786576200	53800	53800	53800	53800	0
139	20250314	172500	3786576200	53800	53800	53800	53800	0
140	20250314	172400	3786576200	53800	53800	53800	53800	0
141	20250314	172300	3786576200	53800	53800	53800	53800	0
142	20250314	172200	3786576200	53800	53800	53800	53800	0
143	20250314	172100	3786576200	53800	53800	53800	53800	0
144	20250314	172000	3786576200	53800	53800	53800	53800	0
145	20250314	171900	3786576200	53800	53800	53800	53800	0
146	20250314	171800	3786576200	53800	53800	53800	53800	0
147	20250314	171700	3786576200	53800	53800	53800	53800	0
148	20250314	171600	3786576200	53800	53800	53800	53800	0
149	20250314	171500	3786576200	53800	53800	53800	53800	0
150	20250314	171400	3786576200	53800	53800	53800	53800	0
151	20250314	171300	3786576200	53800	53800	53800	53800	0
152	20250314	171200	3786576200	53800	53800	53800	53800	2286
153	20250314	171100	3786576200	53800	53800	53800	53800	0
154	20250314	171000	3786576200	53800	53800	53800	53800	0
155	20250314	170900	3786576200	53800	53800	53800	53800	0
156	20250314	170800	3786576200	53800	53800	53800	53800	0
157	20250314	170700	3786576200	53800	53800	53800	53800	0
158	20250314	170600	3786576200	53800	53800	53800	53800	0
159	20250314	170500	3786576200	53800	53800	53800	53800	0
160	20250314	170400	3786576200	53800	53800	53800	53800	0
161	20250314	170300	3786576200	53800	53800	53800	53800	0
162	20250314	170200	3786576200	53800	53800	53800	53800	0
163	20250314	170100	3786576200	53800	53800	53800	53800	0
164	20250314	170000	3786576200	53800	53800	53800	53800	0
165	20250314	165900	3786576200	53800	53800	53800	53800	0
166	20250314	165800	3786576200	53800	53800	53800	53800	0
167	20250314	165700	3786576200	53800	53800	53800	53800	0
168	20250314	165600	3786576200	53800	53800	53800	53800	0
169	20250314	165500	3786576200	53800	53800	53800	53800	0
170	20250314	165400	3786576200	53800	53800	53800	53800	0
171	20250314	165300	3786576200	53800	53800	53800	53800	0
172	20250314	165200	3786576200	53800	53800	53800	53800	0
173	20250314	165100	3786576200	53800	53800	53800	53800	0
174	20250314	165000	3786576200	53800	53800	53800	53800	0
175	20250314	164900	3786576200	53800	53800	53800	53800	0
176	20250314	164800	3786576200	53800	53800	53800	53800	0
177	20250314	164700	3786576200	53800	53800	53800	53800	0
178	20250314	164600	3786576200	53800	53800	53800	53800	0
179	20250314	164500	3786576200	53800	53800	53800	53800	0
180	20250314	164400	3786576200	53800	53800	53800	53800	0
181	20250314	164300	3786576200	53800	53800	53800	53800	0
182	20250314	164200	3786576200	53800	53800	53800	53800	2286
183	20250314	164100	3786576200	53800	53800	53800	53800	0
184	20250314	164000	3786576200	53800	53800	53800	53800	0
185	20250314	163900	3786576200	53800	53800	53800	53800	0
186	20250314	163800	3786576200	53800	53800	53800	53800	0
187	20250314	163700	3786576200	53800	53800	53800	53800	0
188	20250314	163600	3786576200	53800	53800	53800	53800	0
189	20250314	163500	3786576200	53800	53800	53800	53800	0
190	20250314	163400	3786576200	53800	53800	53800	53800	0
191	20250314	163300	3786576200	53800	53800	53800	53800	0
192	20250314	163200	3786576200	53800	53800	53800	53800	0
193	20250314	163100	3786576200	53800	53800	53800	53800	0
194	20250314	163000	3786576200	53800	53800	53800	53800	0
195	20250314	162900	3786576200	53800	53800	53800	53800	0
196	20250314	162800	3786576200	53800	53800	53800	53800	0
197	20250314	162700	3786576200	53800	53800	53800	53800	0
198	20250314	162600	3786576200	53800	53800	53800	53800	0
199	20250314	162500	3786576200	53800	53800	53800	53800	0
200	20250314	162400	3786576200	53800	53800	53800	53800	0
201	20250314	162300	3786576200	53800	53800	53800	53800	0
202	20250314	162200	3786576200	53800	53800	53800	53800	0
203	20250314	162100	3786576200	53800	53800	53800	53800	0
204	20250314	162000	3786576200	53800	53800	53800	53800	0
205	20250314	161900	3786576200	53800	53800	53800	53800	0
206	20250314	161800	3786576200	53800	53800	53800	53800	0
207	20250314	161700	3786576200	53800	53800	53800	53800	0
208	20250314	161600	3786576200	53800	53800	53800	53800	0
209	20250314	161500	3786576200	53800	53800	53800	53800	0
210	20250314	161400	3786576200	53800	53800	53800	53800	0
211	20250314	161300	3786576200	53800	53800	53800	53800	0
212	20250314	161200	3786576200	53800	53800	53800	53800	2286
213	20250314	161100	3786576200	53800	53800	53800	53800	0
214	20250314	161000	3786576200	53800	53800	53800	53800	0
215	20250314	160900	3786576200	53800	53800	53800	53800	0
216	20250314	160800	3786576200	53800	53800	53800	53800	0
217	20250314	160700	3786576200	53800	53800	53800	53800	0
218	20250314	160600	3786576200	53800	53800	53800	53800	0
219	20250314	160500	3786576200	53800	53800	53800	53800	0
220	20250314	160400	3786576200	53800	53800	53800	53800	0
221	20250314	160300	3786576200	53800	53800	53800	53800	0
222	20250314	160200	3786576200	53800	53800	53800	53800	0
223	20250314	160100	3786576200	53800	53800	53800	53800	0
224	20250314	160000	3786576200	53800	53800	53800	53800	0
225	20250314	155900	3786576200	53800	53800	53800	53800	0
226	20250314	155800	3786576200	53800	53800	53800	53800	0
227	20250314	155700	3786576200	53800	53800	53800	53800	0
228	20250314	155600	3786576200	53800	53800	53800	53800	0
229	20250314	155500	3786576200	53800	53800	53800	53800	0
230	20250314	155400	3786576200	53800	53800	53800	53800	0
231	20250314	155300	3786576200	53800	53800	53800	53800	0
232	20250314	155200	3786576200	53800	53800	53800	53800	0
233	20250314	155100	3786576200	53800	53800	53800	53800	0
234	20250314	155000	3786576200	53800	53800	53800	53800	0
235	20250314	154900	3786576200	53800	53800	53800	53800	0
236	20250314	154800	3786576200	53800	53800	53800	53800	0
237	20250314	154700	3786576200	53800	53800	53800	53800	0
238	20250314	154600	3786576200	53800	53800	53800	53800	0
239	20250314	154500	3786576200	53800	53800	53800	53800	0
240	20250314	154400	3786576200	53800	53800	53800	53800	0
241	20250314	154300	3786576200	53800	53800	53800	53800	0
242	20250314	154200	3786576200	53800	53800	53800	53800	2286
243	20250314	154100	3786576200	53800	53800	53800	53800	0
244	20250314	154000	3786576200	53800	53800	53800	53800	0
245	20250314	153900	3786576200	53800	53800	53800	53800	0
246	20250314	153800	3786576200	53800	53800	53800	53800	0
247	20250314	153700	3786576200	53800	53800	53800	53800	0
248	20250314	153600	3786576200	53800	53800	53800	53800	0
249	20250314	153500	3786576200	53800	53800	53800	53800	0
250	20250314	153400	3786576200	53800	53800	53800	53800	0
251	20250314	153300	3786576200	53800	53800	53800	53800	0
252	20250314	153200	3786576200	53800	53800	53800	53800	0
253	20250314	153100	3786576200	53800	53800	53800	53800	0
254	20250314	153000	3786576200	53800	53800	53800	53800	2286
255	20250314	152900	3663589400	54000	54000	54000	54000	0
256	20250314	152800	3663589400	54000	54000	54000	54000	0
257	20250314	152700	3663589400	54000	54000	54000	54000	0
258	20250314	152600	3663589400	54000	54000	54000	54000	0
259	20250314	152500	3663589400	54000	54000	54000	54000	0
260	20250314	152400	3663589400	54000	54000	54000	54000	0
261	20250314	152300	3663589400	54000	54000	54000	54000	0
262	20250314	152200	3663589400	54000	54000	54000	54000	0
263	20250314	152100	3663589400	54000	54000	54000	54000	0
264	20250314	152000	3663589400	54000	54000	54000	54000	0
265	20250314	151900	3663589400	54000	54000	54100	54000	73
266	20250314	151800	3659646800	54000	53900	54000	53900	189
267	20250314	151700	3649442400	53900	54000	54000	53800	230
268	20250314	151600	3637047800	53900	53900	54000	53900	432
269	20250314	151500	3613758700	53900	53900	54000	53900	143
270	20250314	151400	3606046800	53800	53900	53900	53800	195
271	20250314	151300	3595542900	53900	53900	54000	53900	191
272	20250314	151200	3585243800	53900	53900	54000	53900	209
273	20250314	151100	3573967600	54000	53900	54000	53800	154
274	20250314	151000	3565664400	53900	53900	54000	53900	645
275	20250314	150900	3530894600	53900	53900	54000	53900	260
276	20250314	150800	3516869100	53900	54000	54000	53900	312
277	20250314	150700	3500023000	54000	54100	54100	54000	130
278	20250314	150600	3492991900	54100	54000	54100	54000	298
279	20250314	150500	3476874700	54000	54000	54100	54000	95
280	20250314	150400	3471736300	54000	54000	54000	54000	177
281	20250314	150300	3462178300	54000	54000	54100	54000	130
282	20250314	150200	3455154200	54000	54050	54200	54000	554
283	20250314	150100	3425219350	54100	54100	54100	54000	111
284	20250314	150000	3419215650	54100	54100	54100	54000	213
285	20250314	145900	3407694950	54100	54100	54100	54000	390
286	20250314	145800	3386596350	54100	54100	54100	54100	84
287	20250314	145700	3382051950	54000	53900	54000	53900	201
288	20250314	145600	3371201150	53900	54000	54000	53900	108
289	20250314	145500	3365375850	53900	53900	54000	53900	171
290	20250314	145400	3356154750	53900	54000	54000	53900	319
291	20250314	145300	3338941850	54000	54000	54000	53900	94
292	20250314	145200	3333866250	54000	53950	54000	53950	103
293	20250314	145100	3328307200	53950	54000	54000	53950	125
294	20250314	145000	3321561350	54000	54000	54000	53900	130
295	20250314	144900	3314541850	54000	54000	54000	53900	494
296	20250314	144800	3287907050	53900	54100	54100	53900	1024
297	20250314	144700	3232627950	54100	54200	54250	54100	929
298	20250314	144600	3182323450	54200	54200	54200	54200	314
299	20250314	144500	3165304650	54200	54150	54200	54150	119
300	20250314	144400	3158856300	54200	54200	54200	54150	130
301	20250314	144300	3151810550	54200	54150	54200	54150	113
302	20250314	144200	3145686000	54150	54200	54200	54150	270
303	20250314	144100	3131061350	54200	54200	54200	54150	92
304	20250314	144000	3126075200	54200	54200	54200	54200	218
305	20250314	143900	3114259600	54200	54200	54200	54150	84
306	20250314	143800	3109706850	54200	54200	54200	54150	150
307	20250314	143700	3101577550	54200	54200	54200	54200	116
308	20250314	143600	3095290350	54200	54200	54200	54200	89
309	20250314	143500	3090466550	54200	54200	54250	54150	313
310	20250314	143400	3073501150	54200	54200	54200	54200	181
311	20250314	143300	3063690950	54200	54300	54300	54200	587
312	20250314	143200	3031871450	54200	54200	54200	54200	645
313	20250314	143100	2996912450	54200	54200	54200	54200	121
314	20250314	143000	2990354250	54200	54200	54200	54100	272
315	20250314	142900	2975613250	54300	54300	54300	54300	83
316	20250314	142800	2971106350	54300	54300	54300	54300	147
317	20250314	142700	2963124250	54300	54300	54300	54300	145
318	20250314	142600	2955250750	54300	54200	54300	54200	124
319	20250314	142500	2948517650	54200	54300	54300	54200	265
320	20250314	142400	2934147450	54300	54300	54300	54300	232
321	20250314	142300	2921549850	54300	54300	54300	54300	128
322	20250314	142200	2914599450	54300	54300	54300	54300	438
323	20250314	142100	2890816050	54300	54300	54300	54300	95
324	20250314	142000	2885657550	54300	54300	54300	54300	114
325	20250314	141900	2879467350	54300	54300	54300	54200	136
326	20250314	141800	2872084150	54300	54300	54300	54300	94
327	20250314	141700	2866979950	54300	54300	54300	54300	175
328	20250314	141600	2857477450	54300	54300	54300	54200	152
329	20250314	141500	2849226350	54300	54300	54300	54300	42
330	20250314	141400	2846945750	54200	54100	54300	54100	776
331	20250314	141300	2804872050	54100	54200	54200	54100	193
332	20250314	141200	2794419050	54200	54100	54200	54100	103
333	20250314	141100	2788838350	54200	54200	54200	54200	230
334	20250314	141000	2776372350	54200	54200	54200	54100	469
335	20250314	140900	2750955350	54300	54300	54300	54200	325
336	20250314	140800	2733332050	54300	54300	54300	54300	111
337	20250314	140700	2727304750	54300	54300	54300	54300	83
338	20250314	140600	2722797850	54200	54200	54300	54200	227
339	20250314	140500	2710490350	54300	54200	54300	54150	219
340	20250314	140400	2698614200	54200	54200	54200	54200	98
341	20250314	140300	2693302600	54200	54200	54200	54200	104
342	20250314	140200	2687665800	54200	54300	54300	54200	461
343	20250314	140100	2662675500	54200	54200	54300	54200	166
344	20250314	140000	2653667100	54300	54300	54300	54300	140
345	20250314	135900	2646065100	54300	54300	54300	54300	205
346	20250314	135800	2634933600	54300	54300	54300	54300	100
347	20250314	135700	2629503600	54300	54300	54300	54200	122
348	20250314	135600	2622879200	54300	54300	54300	54200	91
349	20250314	135500	2617938600	54300	54400	54400	54300	643
350	20250314	135400	2583023600	54400	54400	54400	54300	158
351	20250314	135300	2574428700	54400	54400	54400	54300	241
352	20250314	135200	2561336600	54300	54200	54400	54200	244
353	20250314	135100	2548100600	54300	54300	54350	54200	164
354	20250314	135000	2539196350	54350	54300	54400	54300	189
355	20250314	134900	2528923550	54400	54400	54400	54400	434
356	20250314	134800	2505313950	54400	54400	54400	54300	94
357	20250314	134700	2500200450	54400	54300	54400	54300	88
358	20250314	134600	2495413750	54300	54300	54300	54300	210
359	20250314	134500	2484010750	54300	54300	54300	54200	85
360	20250314	134400	2479395350	54300	54300	54300	54200	152
361	20250314	134300	2471142750	54300	54300	54300	54300	178
362	20250314	134200	2461477350	54200	54300	54300	54200	124
363	20250314	134100	2454746650	54300	54300	54300	54200	339
364	20250314	134000	2436342050	54400	54300	54400	54300	1019
365	20250314	133900	2380938850	54300	54300	54300	54200	138
366	20250314	133800	2373447950	54300	54300	54300	54250	136
367	20250314	133700	2366063200	54200	54300	54300	54200	65
368	20250314	133600	2362534200	54300	54200	54300	54200	1093
369	20250314	133500	2303205500	54200	54200	54200	54200	383
370	20250314	133400	2282446900	54200	54200	54200	54100	122
371	20250314	133300	2275837800	54200	54200	54200	54100	104
372	20250314	133200	2270202500	54200	54200	54200	54100	149
373	20250314	133100	2262129200	54200	54200	54200	54200	84
374	20250314	133000	2257576400	54000	54100	54100	54000	480
375	20250314	132900	2231608500	54100	54100	54100	54100	95
376	20250314	132800	2226469000	54100	54100	54100	54000	277
377	20250314	132700	2211484300	54100	54200	54200	54100	556
378	20250314	132600	2181400400	54200	54200	54300	54100	199
379	20250314	132500	2170623000	54200	54100	54200	54100	547
380	20250314	132400	2140977600	54200	54100	54200	54100	117
381	20250314	132300	2134639400	54200	54200	54200	54200	112
382	20250314	132200	2128569000	54100	54100	54300	54100	288
383	20250314	132100	2112987700	54100	54100	54300	54000	785
384	20250314	132000	2070419000	54300	54200	54300	54100	208
385	20250314	131900	2059145400	54200	54200	54200	54100	180
386	20250314	131800	2049391400	54200	54200	54250	54100	122
387	20250314	131700	2042778500	54200	54200	54200	54200	137
388	20250314	131600	2035353100	54200	54200	54200	54100	239
389	20250314	131500	2022399500	54200	54200	54200	54100	179
390	20250314	131400	2012709400	54100	54100	54100	54100	84
391	20250314	131300	2008165000	54100	54100	54100	54100	217
392	20250314	131200	1996425300	54100	54000	54100	54000	116
393	20250314	131100	1990149900	54100	54000	54100	54000	422
394	20250314	131000	1967334600	54000	54000	54000	53900	300
395	20250314	130900	1951136300	54000	54000	54000	53950	84
396	20250314	130800	1946600400	54000	54000	54000	54000	113
397	20250314	130700	1940498400	54000	54000	54000	54000	89
398	20250314	130600	1935692400	54000	54000	54100	54000	133
399	20250314	130500	1928510300	54100	54000	54100	54000	234
400	20250314	130400	1915868700	54000	54000	54100	54000	133
401	20250314	130300	1908682100	54000	53700	54000	53700	687
402	20250314	130200	1871623400	53800	53700	53800	53700	522
403	20250314	130100	1843565800	53700	53600	53700	53600	108
404	20250314	130000	1837768700	53700	53650	53700	53600	151
405	20250314	125900	1829664100	53650	53600	53650	53600	24
406	20250314	125800	1828377650	53600	53600	53600	53600	25
407	20250314	125700	1827037650	53600	53600	53600	53600	16
408	20250314	125600	1826180050	53600	53600	53600	53600	45
409	20250314	125500	1823768050	53600	53600	53600	53600	0
410	20250314	125400	1823768050	53600	53600	53600	53600	270
411	20250314	125300	1809296050	53500	53600	53600	53500	57
412	20250314	125200	1806242950	53500	53600	53600	53500	26
413	20250314	125100	1804851850	53500	53500	53600	53500	61
414	20250314	125000	1801586950	53600	53600	53600	53600	150
415	20250314	124900	1793546950	53600	53500	53600	53500	26
416	20250314	124800	1792155850	53600	53500	53600	53500	277
417	20250314	124700	1777310350	53500	53500	53500	53500	25
418	20250314	124600	1775972850	53500	53700	53700	53500	24
419	20250314	124500	1774686850	53500	53700	53700	53500	381
420	20250314	124400	1754283150	53600	53600	53600	53600	147
421	20250314	124300	1746403950	53600	53600	53600	53600	9
422	20250314	124200	1745921550	53500	53600	53600	53500	88
423	20250314	124100	1741206350	53700	53700	53700	53700	26
424	20250314	124000	1739810150	53700	53700	53700	53700	9
425	20250314	123900	1739326850	53800	53700	53800	53700	21
426	20250314	123800	1738197350	53700	53800	53800	53700	430
427	20250314	123700	1715066750	53800	53800	53800	53800	144
428	20250314	123600	1707319550	53800	53800	53800	53800	13
429	20250314	123500	1706620150	53800	53800	53800	53800	6
430	20250314	123400	1706297350	53900	53900	53900	53900	15
431	20250314	123300	1705488850	53800	53900	54000	53800	248
432	20250314	123200	1692144150	53900	53900	53900	53900	0
433	20250314	123100	1692144150	53900	53900	53900	53900	32
434	20250314	123000	1690419350	53900	53800	53900	53800	661
435	20250314	122900	1654794350	53800	53800	53800	53800	3
436	20250314	122800	1654632950	53800	53800	53800	53800	11
437	20250314	122700	1654041150	53800	53600	53800	53600	368
438	20250314	122600	1634249350	53700	53700	53700	53650	16
439	20250314	122500	1633390300	53800	53500	53800	53500	243
440	20250314	122400	1620361300	53500	53500	53500	53500	25
441	20250314	122300	1619023800	53500	53500	53500	53400	27
442	20250314	122200	1617581100	53500	53500	53500	53500	0
443	20250314	122100	1617581100	53500	53550	53600	53500	76
444	20250314	122000	1613511550	53500	53500	53500	53500	110
445	20250314	121900	1607626550	53500	53500	53500	53400	73
446	20250314	121800	1603723650	53500	53500	53500	53400	75
447	20250314	121700	1599712550	53500	53500	53500	53500	35
448	20250314	121600	1597840050	53500	53500	53500	53500	32
449	20250314	121500	1596128050	53500	53500	53500	53500	0
450	20250314	121400	1596128050	53500	53500	53600	53400	103
451	20250314	121300	1590619450	53500	53500	53500	53500	150
452	20250314	121200	1582594450	53600	53500	53600	53500	99
453	20250314	121100	1577289850	53500	53500	53500	53500	0
454	20250314	121000	1577289850	53500	53600	53600	53500	61
455	20250314	120900	1574021850	53600	53600	53600	53600	100
456	20250314	120800	1568661850	53600	53500	53600	53500	96
457	20250314	120700	1563518850	53500	53500	53500	53500	47
458	20250314	120600	1561004350	53500	53500	53500	53500	39
459	20250314	120500	1558917850	53600	53600	53600	53600	0
460	20250314	120400	1558917850	53600	53600	53600	53500	129
461	20250314	120300	1552006250	53700	53600	53700	53600	167
462	20250314	120200	1543050550	53600	53600	53600	53600	26
463	20250314	120100	1541656950	53700	53700	53700	53700	225
464	20250314	120000	1529574450	53700	53800	53800	53700	27
465	20250314	115900	1528123650	53700	53700	53700	53700	18
466	20250314	115800	1527157050	53700	53700	53800	53700	116
467	20250314	115700	1520927350	53800	53800	53800	53800	0
468	20250314	115600	1520927350	53800	53700	53800	53700	157
469	20250314	115500	1512495450	53800	53800	53800	53800	9
470	20250314	115400	1512011250	53700	53800	53800	53700	90
471	20250314	115300	1507175250	53800	53800	53800	53800	63
472	20250314	115200	1503785850	53800	53800	53800	53800	105
473	20250314	115100	1498136850	53700	53800	53800	53700	145
474	20250314	115000	1490340150	53900	53900	53900	53900	11
475	20250314	114900	1489747250	53900	53900	53900	53900	9
476	20250314	114800	1489262150	53800	53900	53900	53800	26
477	20250314	114700	1487863150	53900	53800	53900	53800	13
478	20250314	114600	1487162850	53800	53900	53900	53800	44
479	20250314	114500	1484794750	53900	53800	53900	53800	85
480	20250314	114400	1480215750	53900	53900	54000	53900	57
481	20250314	114300	1477141650	53800	53900	53900	53800	24
482	20250314	114200	1475849650	53800	53900	53900	53800	239
483	20250314	114100	1462989350	54000	53900	54000	53900	330
484	20250314	114000	1445201450	53800	53800	53800	53800	27
485	20250314	113900	1443748850	53800	53800	53800	53700	216
486	20250314	113800	1432130850	53700	53700	53800	53700	125
487	20250314	113700	1425417450	53700	53800	53800	53700	40
488	20250314	113600	1423269350	53800	53800	53800	53800	36
489	20250314	113500	1421332550	53700	53800	53800	53700	416
490	20250314	113400	1398992350	53800	53800	53800	53800	76
491	20250314	113300	1394903550	53800	53800	53800	53800	9
492	20250314	113200	1394419350	53800	53800	53800	53700	163
493	20250314	113100	1385652450	53800	53800	53800	53800	1
494	20250314	113000	1385598650	53700	53700	53800	53700	36
495	20250314	112900	1383664550	53700	53700	53700	53700	6
496	20250314	112800	1383342350	53700	53700	53700	53700	171
497	20250314	112700	1374159650	53800	53700	53800	53600	87
498	20250314	112600	1369482050	53800	53800	53800	53700	36
499	20250314	112500	1367547850	53700	53800	53800	53700	466
500	20250314	112400	1342477150	53900	53900	53900	53900	9
501	20250314	112300	1341992050	53800	53900	53900	53800	120
502	20250314	112200	1335525050	53900	53900	53900	53900	103
503	20250314	112100	1329973350	53800	53900	53900	53800	33
504	20250314	112000	1328197150	53800	53800	53800	53800	75
505	20250314	111900	1324162150	53900	53800	53900	53800	13
506	20250314	111800	1323461650	53900	53900	53950	53850	111
507	20250314	111700	1317478800	53900	53900	54000	53900	325
508	20250314	111600	1299961200	53800	53800	53900	53800	17
509	20250314	111500	1299045700	53800	53800	53800	53800	97
510	20250314	111400	1293827100	53800	53800	53800	53800	91
511	20250314	111300	1288931300	53800	53800	53800	53800	37
512	20250314	111200	1286940700	53800	53800	53800	53800	48
513	20250314	111100	1284358300	53800	53900	53900	53800	193
514	20250314	111000	1273968700	53900	53900	53900	53900	230
515	20250314	110900	1261571700	53900	53800	53900	53800	299
516	20250314	110800	1245461300	53800	53900	53900	53800	130
517	20250314	110700	1238456100	53900	53800	53900	53800	358
518	20250314	110600	1219164000	53800	53800	53800	53700	103
519	20250314	110500	1213625000	53800	53900	53900	53800	78
520	20250314	110400	1209426350	53900	53800	53900	53800	10
521	20250314	110300	1208887600	54000	53900	54000	53900	319
522	20250314	110200	1191673300	53900	53700	53900	53700	484
523	20250314	110100	1165596500	53700	53800	53800	53700	113
524	20250314	110000	1159518400	53700	53800	53850	53700	396
525	20250314	105900	1138217400	53800	53800	53800	53800	405
526	20250314	105800	1116428400	53700	53700	53700	53700	355
527	20250314	105700	1097364900	53700	53600	53700	53600	55
528	20250314	105600	1094416400	53700	53700	53700	53700	10
529	20250314	105500	1093879400	53700	53700	53700	53700	9
530	20250314	105400	1093396100	53600	53700	53700	53600	123
531	20250314	105300	1086791100	53800	53800	53800	53800	120
532	20250314	105200	1080335100	53800	53800	53800	53800	159
533	20250314	105100	1071780900	53700	53700	53700	53700	24
534	20250314	105000	1070492100	53700	53700	53700	53600	148
535	20250314	104900	1062544600	53700	53750	53800	53700	34
536	20250314	104800	1060716300	53750	53750	53750	53750	5
537	20250314	104700	1060447550	53700	53700	53700	53700	57
538	20250314	104600	1057386650	53600	53700	53700	53600	19
539	20250314	104500	1056367250	53800	53900	53900	53800	165
540	20250314	104400	1047488450	53850	53750	53900	53750	331
541	20250314	104300	1029675300	53750	53700	53800	53700	85
542	20250314	104200	1025110300	53700	53700	53700	53700	204
543	20250314	104100	1014155500	53500	53600	53700	53500	46
544	20250314	104000	1011691200	53600	53600	53600	53600	0
545	20250314	103900	1011691200	53600	53700	53800	53600	271
546	20250314	103800	997138200	53700	53600	53700	53600	158
547	20250314	103700	988669300	53500	53600	53600	53500	80
548	20250314	103600	984381500	53600	53500	53600	53500	349
549	20250314	103500	965685200	53500	53400	53500	53400	63
550	20250314	103400	962320900	53300	53400	53400	53300	16
551	20250314	103300	961468000	53400	53300	53400	53300	82
552	20250314	103200	957091000	53300	53400	53400	53300	92
553	20250314	103100	952180400	53500	53500	53500	53400	65
554	20250314	103000	948703700	53200	53400	53400	53200	61
555	20250314	102900	945448300	53300	53300	53300	53300	35
556	20250314	102800	943582800	53200	53200	53200	53200	3
557	20250314	102700	943423200	53200	53200	53300	53200	29
558	20250314	102600	941879500	53200	53400	53400	53200	201
559	20250314	102500	931182400	53400	53400	53500	53400	59
560	20250314	102400	928030900	53500	53500	53500	53400	49
561	20250314	102300	925411900	53500	53500	53600	53500	286
562	20250314	102200	910110300	53600	53500	53600	53500	47
563	20250314	102100	907593700	53600	53600	53600	53600	12
564	20250314	102000	906950500	53600	53600	53600	53600	1
565	20250314	101900	906896900	53600	53500	53600	53500	38
566	20250314	101800	904863100	53500	53800	53800	53500	438
567	20250314	101700	881387000	53800	53700	53800	53700	50
568	20250314	101600	878698600	53800	53700	53800	53700	191
569	20250314	101500	868440800	53700	53700	53700	53700	28
570	20250314	101400	866937200	53700	53700	53700	53600	179
571	20250314	101300	857327200	53800	53800	53800	53800	30
572	20250314	101200	855713200	53800	53800	53800	53700	63
573	20250314	101100	852326300	53700	53800	53800	53700	117
574	20250314	101000	846031900	53800	53900	53900	53800	401
575	20250314	100900	824437600	53800	53800	53900	53700	223
576	20250314	100800	812439900	53800	53700	53800	53700	506
577	20250314	100700	785243900	53700	53600	53700	53500	494
578	20250314	100600	758765300	53600	53600	53600	53600	100
579	20250314	100500	753405300	53600	53400	53600	53400	299
580	20250314	100400	737410500	53450	53400	53500	53400	20
581	20250314	100300	736341250	53450	53500	53500	53450	21
582	20250314	100200	735217800	53500	53300	53500	53300	222
583	20250314	100100	723363000	53400	53200	53400	53200	343
584	20250314	100000	705051500	53100	53100	53100	53100	1
585	20250314	095900	704998400	53100	53400	53400	53100	57
586	20250314	095800	701969200	53400	53400	53400	53100	518
587	20250314	095700	674408400	53200	53400	53400	53200	302
588	20250314	095600	658314200	53400	53300	53400	53300	21
589	20250314	095500	657193800	53400	53400	53400	53400	22
590	20250314	095400	656019000	53400	53400	53400	53400	5
591	20250314	095300	655752000	53400	53400	53400	53300	139
592	20250314	095200	648330800	53400	53500	53500	53400	106
593	20250314	095100	642669500	53400	53500	53500	53400	623
594	20250314	095000	609392600	53600	53700	53700	53600	121
595	20250314	094900	602905900	53700	53700	53700	53600	63
596	20250314	094800	599523800	53700	53600	53700	53500	813
597	20250314	094700	556009700	53600	53600	53600	53500	367
598	20250314	094600	536346000	53600	53500	53600	53500	115
599	20250314	094500	530193300	53400	53500	53500	53400	154
600	20250314	094400	521958600	53500	53600	53600	53500	88
601	20250314	094300	517248700	53600	53500	53600	53500	60
602	20250314	094200	514038400	53600	53600	53600	53500	106
603	20250314	094100	508367100	53600	53700	53700	53600	65
604	20250314	094000	504880900	53700	53600	53700	53600	190
605	20250314	093900	494684000	53700	53700	53700	53600	118
606	20250314	093800	488358800	53500	53700	53700	53400	369
607	20250314	093700	468645000	53600	53600	53600	53600	449
608	20250314	093600	444578600	53600	53700	53700	53500	226
609	20250314	093500	432456300	53900	53400	53900	53400	1870
610	20250314	093400	332121300	53400	53300	53400	53300	64
611	20250314	093300	328708000	53200	53200	53200	53200	63
612	20250314	093200	325356400	53100	53050	53100	53050	702
613	20250314	093100	288113500	53050	53150	53150	53000	1165
614	20250314	093000	226250550	53150	53200	53200	53150	150
615	20250314	092900	218278000	53200	53100	53200	53100	26
616	20250314	092800	216897300	53200	53200	53200	53100	193
617	20250314	092700	206632300	53200	53250	53250	53200	258
618	20250314	092600	192905600	53250	53300	53300	53250	17
619	20250314	092500	192000250	53300	53300	53300	53300	9
620	20250314	092400	191520550	53300	53300	53300	53200	327
621	20250314	092300	174091550	53200	53300	53300	53200	12
622	20250314	092200	173452450	53200	53200	53300	53200	94
623	20250314	092100	168450350	53200	53300	53300	53200	136
624	20250314	092000	161213150	53200	53300	53300	53200	80
625	20250314	091900	156951250	53300	53300	53400	53300	114
626	20250314	091800	150870250	53300	53350	53400	53300	370
627	20250314	091700	131138850	53300	53300	53400	53300	181
628	20250314	091600	121490100	53200	53300	53300	53200	143
629	20250314	091500	113870850	53300	53200	53300	53200	103
630	20250314	091400	108391150	53200	53300	53300	53200	6
631	20250314	091300	108071450	53200	53000	53200	53000	224
632	20250314	091200	96179450	52800	53000	53000	52800	26
633	20250314	091100	94804650	52900	53000	53000	52800	438
634	20250314	091000	71628300	53100	53000	53100	53000	56
635	20250314	090900	68660200	53000	53100	53100	53000	153
636	20250314	090800	60549700	53100	53100	53100	53100	11
637	20250314	090700	59965600	52900	52950	53000	52900	76
638	20250314	090600	55939950	52950	53000	53000	52950	122
639	20250314	090500	49475400	53000	53100	53200	53000	72
640	20250314	090400	45648900	53200	53300	53300	53100	146
641	20250314	090300	37894400	53100	53100	53100	53100	49
642	20250314	090200	35292500	53100	52900	53200	52800	171
643	20250314	090100	26209000	52800	53100	53100	52800	32
644	20250314	090000	24519100	53300	53100	53300	52700	426