KissMeData/006110/min/candle-20250319.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250319	184800	1858176700	29600	29600	29600	29600	649
3	20250319	184700	1858176700	29600	29600	29600	29600	0
4	20250319	184600	1858176700	29600	29600	29600	29600	0
5	20250319	184500	1858176700	29600	29600	29600	29600	0
6	20250319	184400	1858176700	29600	29600	29600	29600	0
7	20250319	184300	1858176700	29600	29600	29600	29600	0
8	20250319	184200	1858176700	29600	29600	29600	29600	0
9	20250319	184100	1858176700	29600	29600	29600	29600	0
10	20250319	184000	1858176700	29600	29600	29600	29600	0
11	20250319	183900	1858176700	29600	29600	29600	29600	0
12	20250319	183800	1858176700	29600	29600	29600	29600	0
13	20250319	183700	1858176700	29600	29600	29600	29600	0
14	20250319	183600	1858176700	29600	29600	29600	29600	0
15	20250319	183500	1858176700	29600	29600	29600	29600	0
16	20250319	183400	1858176700	29600	29600	29600	29600	0
17	20250319	183300	1858176700	29600	29600	29600	29600	0
18	20250319	183200	1858176700	29600	29600	29600	29600	0
19	20250319	183100	1858176700	29600	29600	29600	29600	0
20	20250319	183000	1858176700	29600	29600	29600	29600	0
21	20250319	182900	1858176700	29600	29600	29600	29600	0
22	20250319	182800	1858176700	29600	29600	29600	29600	0
23	20250319	182700	1858176700	29600	29600	29600	29600	0
24	20250319	182600	1858176700	29600	29600	29600	29600	0
25	20250319	182500	1858176700	29600	29600	29600	29600	0
26	20250319	182400	1858176700	29600	29600	29600	29600	0
27	20250319	182300	1858176700	29600	29600	29600	29600	0
28	20250319	182200	1858176700	29600	29600	29600	29600	0
29	20250319	182100	1858176700	29600	29600	29600	29600	0
30	20250319	182000	1858176700	29600	29600	29600	29600	0
31	20250319	181900	1858176700	29600	29600	29600	29600	0
32	20250319	181800	1858176700	29600	29600	29600	29600	649
33	20250319	181700	1858176700	29600	29600	29600	29600	0
34	20250319	181600	1858176700	29600	29600	29600	29600	0
35	20250319	181500	1858176700	29600	29600	29600	29600	0
36	20250319	181400	1858176700	29600	29600	29600	29600	0
37	20250319	181300	1858176700	29600	29600	29600	29600	0
38	20250319	181200	1858176700	29600	29600	29600	29600	0
39	20250319	181100	1858176700	29600	29600	29600	29600	0
40	20250319	181000	1858176700	29600	29600	29600	29600	0
41	20250319	180900	1858176700	29600	29600	29600	29600	0
42	20250319	180800	1858176700	29600	29600	29600	29600	0
43	20250319	180700	1858176700	29600	29600	29600	29600	0
44	20250319	180600	1858176700	29600	29600	29600	29600	0
45	20250319	180500	1858176700	29600	29600	29600	29600	0
46	20250319	180400	1858176700	29600	29600	29600	29600	0
47	20250319	180300	1858176700	29600	29600	29600	29600	0
48	20250319	180200	1858176700	29600	29600	29600	29600	0
49	20250319	180100	1858176700	29600	29600	29600	29600	0
50	20250319	180000	1858176700	29600	29600	29600	29600	0
51	20250319	175900	1858176700	29600	29600	29600	29600	0
52	20250319	175800	1858176700	29600	29600	29600	29600	0
53	20250319	175700	1858176700	29600	29600	29600	29600	0
54	20250319	175600	1858176700	29600	29600	29600	29600	0
55	20250319	175500	1858176700	29600	29600	29600	29600	0
56	20250319	175400	1858176700	29600	29600	29600	29600	0
57	20250319	175300	1858176700	29600	29600	29600	29600	0
58	20250319	175200	1858176700	29600	29600	29600	29600	0
59	20250319	175100	1858176700	29600	29600	29600	29600	0
60	20250319	175000	1858176700	29600	29600	29600	29600	0
61	20250319	174900	1858176700	29600	29600	29600	29600	0
62	20250319	174800	1858176700	29600	29600	29600	29600	649
63	20250319	174700	1858176700	29600	29600	29600	29600	0
64	20250319	174600	1858176700	29600	29600	29600	29600	0
65	20250319	174500	1858176700	29600	29600	29600	29600	0
66	20250319	174400	1858176700	29600	29600	29600	29600	0
67	20250319	174300	1858176700	29600	29600	29600	29600	0
68	20250319	174200	1858176700	29600	29600	29600	29600	0
69	20250319	174100	1858176700	29600	29600	29600	29600	0
70	20250319	174000	1858176700	29600	29600	29600	29600	0
71	20250319	173900	1858176700	29600	29600	29600	29600	0
72	20250319	173800	1858176700	29600	29600	29600	29600	0
73	20250319	173700	1858176700	29600	29600	29600	29600	0
74	20250319	173600	1858176700	29600	29600	29600	29600	0
75	20250319	173500	1858176700	29600	29600	29600	29600	0
76	20250319	173400	1858176700	29600	29600	29600	29600	0
77	20250319	173300	1858176700	29600	29600	29600	29600	0
78	20250319	173200	1858176700	29600	29600	29600	29600	0
79	20250319	173100	1858176700	29600	29600	29600	29600	0
80	20250319	173000	1858176700	29600	29600	29600	29600	0
81	20250319	172900	1858176700	29600	29600	29600	29600	0
82	20250319	172800	1858176700	29600	29600	29600	29600	0
83	20250319	172700	1858176700	29600	29600	29600	29600	0
84	20250319	172600	1858176700	29600	29600	29600	29600	0
85	20250319	172500	1858176700	29600	29600	29600	29600	0
86	20250319	172400	1858176700	29600	29600	29600	29600	0
87	20250319	172300	1858176700	29600	29600	29600	29600	0
88	20250319	172200	1858176700	29600	29600	29600	29600	0
89	20250319	172100	1858176700	29600	29600	29600	29600	0
90	20250319	172000	1858176700	29600	29600	29600	29600	0
91	20250319	171900	1858176700	29600	29600	29600	29600	0
92	20250319	171800	1858176700	29600	29600	29600	29600	649
93	20250319	171700	1858176700	29600	29600	29600	29600	0
94	20250319	171600	1858176700	29600	29600	29600	29600	0
95	20250319	171500	1858176700	29600	29600	29600	29600	0
96	20250319	171400	1858176700	29600	29600	29600	29600	0
97	20250319	171300	1858176700	29600	29600	29600	29600	0
98	20250319	171200	1858176700	29600	29600	29600	29600	0
99	20250319	171100	1858176700	29600	29600	29600	29600	0
100	20250319	171000	1858176700	29600	29600	29600	29600	0
101	20250319	170900	1858176700	29600	29600	29600	29600	0
102	20250319	170800	1858176700	29600	29600	29600	29600	0
103	20250319	170700	1858176700	29600	29600	29600	29600	0
104	20250319	170600	1858176700	29600	29600	29600	29600	0
105	20250319	170500	1858176700	29600	29600	29600	29600	0
106	20250319	170400	1858176700	29600	29600	29600	29600	0
107	20250319	170300	1858176700	29600	29600	29600	29600	0
108	20250319	170200	1858176700	29600	29600	29600	29600	0
109	20250319	170100	1858176700	29600	29600	29600	29600	0
110	20250319	170000	1858176700	29600	29600	29600	29600	0
111	20250319	165900	1858176700	29600	29600	29600	29600	0
112	20250319	165800	1858176700	29600	29600	29600	29600	0
113	20250319	165700	1858176700	29600	29600	29600	29600	0
114	20250319	165600	1858176700	29600	29600	29600	29600	0
115	20250319	165500	1858176700	29600	29600	29600	29600	0
116	20250319	165400	1858176700	29600	29600	29600	29600	0
117	20250319	165300	1858176700	29600	29600	29600	29600	0
118	20250319	165200	1858176700	29600	29600	29600	29600	0
119	20250319	165100	1858176700	29600	29600	29600	29600	0
120	20250319	165000	1858176700	29600	29600	29600	29600	0
121	20250319	164900	1858176700	29600	29600	29600	29600	0
122	20250319	164800	1858176700	29600	29600	29600	29600	649
123	20250319	164700	1858176700	29600	29600	29600	29600	0
124	20250319	164600	1858176700	29600	29600	29600	29600	0
125	20250319	164500	1858176700	29600	29600	29600	29600	0
126	20250319	164400	1858176700	29600	29600	29600	29600	0
127	20250319	164300	1858176700	29600	29600	29600	29600	0
128	20250319	164200	1858176700	29600	29600	29600	29600	0
129	20250319	164100	1858176700	29600	29600	29600	29600	0
130	20250319	164000	1858176700	29600	29600	29600	29600	0
131	20250319	163900	1858176700	29600	29600	29600	29600	0
132	20250319	163800	1858176700	29600	29600	29600	29600	0
133	20250319	163700	1858176700	29600	29600	29600	29600	0
134	20250319	163600	1858176700	29600	29600	29600	29600	0
135	20250319	163500	1858176700	29600	29600	29600	29600	0
136	20250319	163400	1858176700	29600	29600	29600	29600	0
137	20250319	163300	1858176700	29600	29600	29600	29600	0
138	20250319	163200	1858176700	29600	29600	29600	29600	0
139	20250319	163100	1858176700	29600	29600	29600	29600	0
140	20250319	163000	1858176700	29600	29600	29600	29600	0
141	20250319	162900	1858176700	29600	29600	29600	29600	0
142	20250319	162800	1858176700	29600	29600	29600	29600	0
143	20250319	162700	1858176700	29600	29600	29600	29600	0
144	20250319	162600	1858176700	29600	29600	29600	29600	0
145	20250319	162500	1858176700	29600	29600	29600	29600	0
146	20250319	162400	1858176700	29600	29600	29600	29600	0
147	20250319	162300	1858176700	29600	29600	29600	29600	0
148	20250319	162200	1858176700	29600	29600	29600	29600	0
149	20250319	162100	1858176700	29600	29600	29600	29600	0
150	20250319	162000	1858176700	29600	29600	29600	29600	0
151	20250319	161900	1858176700	29600	29600	29600	29600	0
152	20250319	161800	1858176700	29600	29600	29600	29600	649
153	20250319	161700	1858176700	29600	29600	29600	29600	0
154	20250319	161600	1858176700	29600	29600	29600	29600	0
155	20250319	161500	1858176700	29600	29600	29600	29600	0
156	20250319	161400	1858176700	29600	29600	29600	29600	0
157	20250319	161300	1858176700	29600	29600	29600	29600	0
158	20250319	161200	1858176700	29600	29600	29600	29600	0
159	20250319	161100	1858176700	29600	29600	29600	29600	0
160	20250319	161000	1858176700	29600	29600	29600	29600	0
161	20250319	160900	1858176700	29600	29600	29600	29600	0
162	20250319	160800	1858176700	29600	29600	29600	29600	0
163	20250319	160700	1858176700	29600	29600	29600	29600	0
164	20250319	160600	1858176700	29600	29600	29600	29600	0
165	20250319	160500	1858176700	29600	29600	29600	29600	0
166	20250319	160400	1858176700	29600	29600	29600	29600	0
167	20250319	160300	1858176700	29600	29600	29600	29600	0
168	20250319	160200	1858176700	29600	29600	29600	29600	0
169	20250319	160100	1858176700	29600	29600	29600	29600	0
170	20250319	160000	1858176700	29600	29600	29600	29600	0
171	20250319	155900	1858176700	29600	29600	29600	29600	0
172	20250319	155800	1858176700	29600	29600	29600	29600	0
173	20250319	155700	1858176700	29600	29600	29600	29600	0
174	20250319	155600	1858176700	29600	29600	29600	29600	0
175	20250319	155500	1858176700	29600	29600	29600	29600	0
176	20250319	155400	1858176700	29600	29600	29600	29600	0
177	20250319	155300	1858176700	29600	29600	29600	29600	0
178	20250319	155200	1858176700	29600	29600	29600	29600	0
179	20250319	155100	1858176700	29600	29600	29600	29600	0
180	20250319	155000	1858176700	29600	29600	29600	29600	0
181	20250319	154900	1858176700	29600	29600	29600	29600	0
182	20250319	154800	1858176700	29600	29600	29600	29600	649
183	20250319	154700	1858176700	29600	29600	29600	29600	0
184	20250319	154600	1858176700	29600	29600	29600	29600	0
185	20250319	154500	1858176700	29600	29600	29600	29600	0
186	20250319	154400	1858176700	29600	29600	29600	29600	0
187	20250319	154300	1858176700	29600	29600	29600	29600	0
188	20250319	154200	1858176700	29600	29600	29600	29600	0
189	20250319	154100	1858176700	29600	29600	29600	29600	0
190	20250319	154000	1858176700	29600	29600	29600	29600	0
191	20250319	153900	1858176700	29600	29600	29600	29600	0
192	20250319	153800	1858176700	29600	29600	29600	29600	0
193	20250319	153700	1858176700	29600	29600	29600	29600	0
194	20250319	153600	1858176700	29600	29600	29600	29600	0
195	20250319	153500	1858176700	29600	29600	29600	29600	0
196	20250319	153400	1858176700	29600	29600	29600	29600	0
197	20250319	153300	1858176700	29600	29600	29600	29600	0
198	20250319	153200	1858176700	29600	29600	29600	29600	0
199	20250319	153100	1858176700	29600	29600	29600	29600	0
200	20250319	153000	1858176700	29600	29600	29600	29600	649
201	20250319	152900	1838966300	29600	29600	29600	29600	0
202	20250319	152800	1838966300	29600	29600	29600	29600	0
203	20250319	152700	1838966300	29600	29600	29600	29600	0
204	20250319	152600	1838966300	29600	29600	29600	29600	0
205	20250319	152500	1838966300	29600	29600	29600	29600	0
206	20250319	152400	1838966300	29600	29600	29600	29600	0
207	20250319	152300	1838966300	29600	29600	29600	29600	0
208	20250319	152200	1838966300	29600	29600	29600	29600	0
209	20250319	152100	1838966300	29600	29600	29600	29600	0
210	20250319	152000	1838966300	29600	29600	29600	29600	0
211	20250319	151900	1838966300	29600	29400	29600	29400	134
212	20250319	151800	1835011350	29550	29400	29550	29400	405
213	20250319	151700	1823103700	29450	29450	29500	29400	1484
214	20250319	151600	1779446350	29450	29500	29500	29400	573
215	20250319	151500	1762586500	29550	29500	29550	29500	344
216	20250319	151400	1752430150	29600	29450	29650	29450	617
217	20250319	151300	1734235700	29450	29500	29550	29400	694
218	20250319	151200	1713798950	29500	29500	29550	29500	697
219	20250319	151100	1693235850	29500	29550	29600	29500	576
220	20250319	151000	1676230850	29550	29650	29650	29550	273
221	20250319	150900	1668162650	29600	29600	29600	29600	704
222	20250319	150800	1647324250	29600	29650	29650	29600	609
223	20250319	150700	1629268600	29700	29650	29700	29650	120
224	20250319	150600	1625709600	29650	29650	29700	29650	59
225	20250319	150500	1623959250	29650	29650	29700	29650	368
226	20250319	150400	1613038050	29650	29650	29650	29650	40
227	20250319	150300	1611852050	29650	29650	29650	29650	7
228	20250319	150200	1611644500	29650	29650	29650	29650	9
229	20250319	150100	1611377650	29650	29700	29700	29650	266
230	20250319	150000	1603484900	29700	29650	29700	29650	68
231	20250319	145900	1601466400	29700	29700	29700	29650	89
232	20250319	145800	1598823600	29700	29750	29750	29700	117
233	20250319	145700	1595347800	29700	29700	29700	29650	133
234	20250319	145600	1591398200	29700	29800	29800	29650	61
235	20250319	145500	1589587400	29800	29800	29800	29700	224
236	20250319	145400	1582923500	29700	29700	29700	29700	29
237	20250319	145300	1582062200	29750	29750	29750	29750	49
238	20250319	145200	1580604450	29700	29750	29750	29700	48
239	20250319	145100	1579177800	29750	29700	29750	29700	89
240	20250319	145000	1576532050	29750	29700	29750	29700	109
241	20250319	144900	1573289800	29750	29700	29750	29700	21
242	20250319	144800	1572665600	29700	29700	29700	29700	55
243	20250319	144700	1571032100	29750	29700	29750	29700	29
244	20250319	144600	1570170700	29700	29700	29700	29700	0
245	20250319	144500	1570170700	29700	29700	29700	29700	400
246	20250319	144400	1558290700	29700	29700	29700	29700	35
247	20250319	144300	1557251200	29750	29750	29750	29750	0
248	20250319	144200	1557251200	29750	29750	29750	29750	43
249	20250319	144100	1555971950	29750	29800	29800	29750	32
250	20250319	144000	1555019450	29800	29800	29800	29800	100
251	20250319	143900	1552039450	29800	29800	29800	29800	83
252	20250319	143800	1549566050	29800	29700	29850	29700	106
253	20250319	143700	1546409300	29750	29800	29800	29750	241
254	20250319	143600	1539239500	29750	29750	29750	29750	86
255	20250319	143500	1536681000	29750	29750	29750	29750	1
256	20250319	143400	1536651250	29750	29750	29750	29750	44
257	20250319	143300	1535342250	29800	29750	29850	29750	38
258	20250319	143200	1534210300	29800	29750	29800	29750	106
259	20250319	143100	1531053750	29750	29850	29850	29750	178
260	20250319	143000	1525749800	29850	29900	29900	29850	17
261	20250319	142900	1525242300	29900	29900	29900	29900	16
262	20250319	142800	1524763900	29900	29900	29900	29850	709
263	20250319	142700	1503566150	29850	29850	29850	29850	14
264	20250319	142600	1503148250	29850	29800	29850	29800	308
265	20250319	142500	1493961750	29800	29750	29800	29750	33
266	20250319	142400	1492979000	29800	29800	29800	29800	0
267	20250319	142300	1492979000	29800	29800	29800	29800	4
268	20250319	142200	1492859800	29750	29750	29750	29750	244
269	20250319	142100	1485600800	29700	29750	29750	29700	100
270	20250319	142000	1482630300	29750	29750	29750	29750	157
271	20250319	141900	1477959550	29750	29750	29750	29750	20
272	20250319	141800	1477364550	29750	29750	29750	29750	4
273	20250319	141700	1477245550	29800	29800	29800	29800	0
274	20250319	141600	1477245550	29800	29750	29800	29750	235
275	20250319	141500	1470252200	29700	29700	29700	29700	1
276	20250319	141400	1470222500	29700	29700	29700	29700	22
277	20250319	141300	1469569100	29750	29750	29750	29750	2
278	20250319	141200	1469509600	29750	29750	29750	29750	38
279	20250319	141100	1468379100	29800	29800	29800	29800	1
280	20250319	141000	1468349300	29800	29750	29800	29750	152
281	20250319	140900	1463827250	29750	29750	29750	29750	3
282	20250319	140800	1463738000	29700	29700	29700	29700	31
283	20250319	140700	1462817300	29700	29700	29700	29700	60
284	20250319	140600	1461035300	29700	29700	29750	29700	15
285	20250319	140500	1460589150	29750	29750	29750	29750	0
286	20250319	140400	1460589150	29750	29750	29750	29700	302
287	20250319	140300	1451616800	29750	29750	29750	29750	21
288	20250319	140200	1450992050	29750	29750	29750	29750	10
289	20250319	140100	1450694550	29800	29800	29800	29800	1
290	20250319	140000	1450664750	29750	29750	29750	29750	1
291	20250319	135900	1450635000	29750	29750	29750	29750	100
292	20250319	135800	1447660000	29750	29750	29750	29750	20
293	20250319	135700	1447065000	29750	29800	29800	29750	644
294	20250319	135600	1427881800	29850	29900	29900	29850	505
295	20250319	135500	1412787150	29850	29850	29850	29850	20
296	20250319	135400	1412190150	29800	29800	29800	29800	61
297	20250319	135300	1410372350	29800	29850	29900	29800	333
298	20250319	135200	1400446350	29850	29850	29900	29850	82
299	20250319	135100	1397996700	29850	29850	29850	29850	0
300	20250319	135000	1397996700	29850	29900	29900	29850	112
301	20250319	134900	1394652000	29800	29800	29850	29800	310
302	20250319	134800	1385406500	29800	29800	29800	29800	133
303	20250319	134700	1381443100	29850	29800	29850	29800	123
304	20250319	134600	1377773200	29750	29800	29800	29750	2
305	20250319	134500	1377713650	29750	29750	29750	29750	5
306	20250319	134400	1377564900	29800	29750	29800	29750	502
307	20250319	134300	1362630300	29750	29750	29750	29750	125
308	20250319	134200	1358911550	29750	29800	29800	29750	118
309	20250319	134100	1355400900	29800	29800	29800	29800	154
310	20250319	134000	1350811700	29750	29800	29900	29750	104
311	20250319	133900	1347711050	29850	29850	29850	29850	0
312	20250319	133800	1347711050	29850	29850	29850	29850	243
313	20250319	133700	1340457500	29800	29850	29850	29800	76
314	20250319	133600	1338191400	29850	29750	29850	29750	261
315	20250319	133500	1330411150	29800	29800	29800	29800	0
316	20250319	133400	1330411150	29800	29800	29800	29800	160
317	20250319	133300	1325643150	29800	29800	29800	29800	113
318	20250319	133200	1322275750	29750	29750	29750	29750	278
319	20250319	133100	1314005250	29750	29800	29800	29750	33
320	20250319	133000	1313022000	29750	29800	29800	29750	373
321	20250319	132900	1301925200	29800	29800	29800	29800	30
322	20250319	132800	1301031200	29750	29750	29750	29750	32
323	20250319	132700	1300079200	29750	29750	29750	29750	0
324	20250319	132600	1300079200	29750	29750	29800	29750	18
325	20250319	132500	1299543450	29750	29750	29750	29700	70
326	20250319	132400	1297462550	29750	29750	29750	29750	45
327	20250319	132300	1296123800	29850	29800	29850	29800	21
328	20250319	132200	1295497950	29850	29800	29850	29800	2
329	20250319	132100	1295438300	29800	29800	29800	29800	93
330	20250319	132000	1292666900	29750	29800	29800	29750	62
331	20250319	131900	1290820400	29750	29750	29800	29750	156
332	20250319	131800	1286179350	29800	29800	29800	29800	35
333	20250319	131700	1285136350	29850	29800	29850	29700	961
334	20250319	131600	1256556900	29800	29800	29800	29750	53
335	20250319	131500	1254978700	29800	29850	29850	29800	69
336	20250319	131400	1252921550	29850	29900	29900	29850	255
337	20250319	131300	1245309550	29900	29850	29900	29850	87
338	20250319	131200	1242710450	29850	29900	29900	29850	104
339	20250319	131100	1239603600	29900	29900	29900	29900	52
340	20250319	131000	1238048800	29950	29850	29950	29850	73
341	20250319	130900	1235865350	29850	29950	29950	29850	455
342	20250319	130800	1222238850	30000	30000	30000	30000	39
343	20250319	130700	1221068850	30050	29950	30050	29950	395
344	20250319	130600	1209213750	29950	29950	30050	29950	77
345	20250319	130500	1206903600	29950	29950	30000	29950	90
346	20250319	130400	1204204725	30050	29950	30050	29950	210
347	20250319	130300	1197905125	29950	30000	30000	29950	80
348	20250319	130200	1195505875	30000	29950	30000	29950	50
349	20250319	130100	1194006675	29950	30050	30050	29950	444
350	20250319	130000	1180684975	30100	29850	30100	29850	3805
351	20250319	125900	1066617625	29850	29800	29900	29800	397
352	20250319	125800	1054774825	29750	29850	29850	29750	129
353	20250319	125700	1050929525	29850	29850	29850	29850	58
354	20250319	125600	1049198225	29850	29800	29900	29750	610
355	20250319	125500	1031003525	29750	29750	29800	29700	1799
356	20250319	125400	977443325	29750	29650	29750	29650	513
357	20250319	125300	962208925	29650	29600	29700	29550	509
358	20250319	125200	947127575	29600	29500	29600	29500	238
359	20250319	125100	940098825	29500	29450	29500	29450	21
360	20250319	125000	939479375	29450	29450	29450	29450	2
361	20250319	124900	939420475	29450	29400	29450	29400	61
362	20250319	124800	937624925	29450	29450	29450	29400	21
363	20250319	124700	937006525	29425	29425	29425	29425	1
364	20250319	124600	936977100	29500	29350	29500	29350	50
365	20250319	124500	935506600	29350	29350	29450	29350	62
366	20250319	124400	933685900	29350	29400	29400	29350	150
367	20250319	124300	929278600	29400	29400	29400	29400	1
368	20250319	124200	929249200	29400	29400	29400	29400	40
369	20250319	124100	928073200	29400	29400	29400	29400	3
370	20250319	124000	927985000	29400	29400	29450	29400	231
371	20250319	123900	921183600	29450	29450	29450	29450	62
372	20250319	123800	919357700	29450	29450	29500	29450	168
373	20250319	123700	914403600	29500	29500	29500	29500	0
374	20250319	123600	914403600	29500	29400	29500	29400	80
375	20250319	123500	912049600	29400	29400	29500	29400	35
376	20250319	123400	911020500	29500	29500	29500	29500	100
377	20250319	123300	908070500	29550	29500	29550	29500	558
378	20250319	123200	891599500	29500	29450	29500	29300	121
379	20250319	123100	888032700	29450	29450	29450	29450	20
380	20250319	123000	887443700	29400	29450	29450	29400	26
381	20250319	122900	886678650	29450	29400	29450	29400	286
382	20250319	122800	878260950	29300	29300	29400	29300	242
383	20250319	122700	871155350	29300	29300	29300	29300	25
384	20250319	122600	870422850	29300	29300	29300	29300	15
385	20250319	122500	869983350	29300	29250	29300	29250	11
386	20250319	122400	869661100	29300	29300	29300	29300	13
387	20250319	122300	869280200	29250	29250	29250	29250	17
388	20250319	122200	868782950	29250	29300	29300	29250	2
389	20250319	122100	868724400	29350	29350	29350	29350	13
390	20250319	122000	868342850	29350	29350	29350	29350	0
391	20250319	121900	868342850	29350	29350	29350	29350	100
392	20250319	121800	865407850	29300	29250	29300	29250	14
393	20250319	121700	864997700	29250	29250	29250	29250	100
394	20250319	121600	862072700	29250	29250	29250	29250	2
395	20250319	121500	862014200	29250	29250	29250	29250	0
396	20250319	121400	862014200	29250	29350	29350	29250	264
397	20250319	121300	854266550	29350	29350	29350	29350	100
398	20250319	121200	851331550	29400	29400	29400	29400	1
399	20250319	121100	851302150	29250	29300	29350	29250	101
400	20250319	121000	848337950	29200	29200	29200	29200	1
401	20250319	120900	848308750	29350	29350	29350	29350	0
402	20250319	120800	848308750	29350	29250	29350	29200	293
403	20250319	120700	839726800	29250	29250	29250	29250	86
404	20250319	120600	837211300	29250	29250	29250	29250	5
405	20250319	120500	837065050	29250	29300	29300	29200	174
406	20250319	120400	831967900	29300	29300	29300	29300	1
407	20250319	120300	831938600	29300	29300	29300	29300	6
408	20250319	120200	831762800	29300	29300	29300	29300	7
409	20250319	120100	831557700	29350	29350	29350	29350	5
410	20250319	120000	831410950	29300	29300	29300	29300	7
411	20250319	115900	831205850	29300	29300	29300	29300	13
412	20250319	115800	830824950	29350	29300	29350	29300	28
413	20250319	115700	830004050	29300	29300	29300	29300	1
414	20250319	115600	829974750	29300	29300	29300	29300	40
415	20250319	115500	828802750	29300	29300	29300	29300	41
416	20250319	115400	827601450	29300	29300	29300	29300	0
417	20250319	115300	827601450	29300	29300	29300	29300	0
418	20250319	115200	827601450	29300	29300	29300	29300	41
419	20250319	115100	826400150	29300	29300	29300	29300	1
420	20250319	115000	826370850	29300	29300	29300	29300	24
421	20250319	114900	825667650	29300	29300	29300	29300	74
422	20250319	114800	823499450	29300	29300	29350	29300	32
423	20250319	114700	822561150	29300	29300	29300	29300	324
424	20250319	114600	813067950	29300	29300	29300	29300	0
425	20250319	114500	813067950	29300	29300	29300	29300	2
426	20250319	114400	813009350	29300	29300	29300	29300	2
427	20250319	114300	812950750	29350	29350	29350	29350	0
428	20250319	114200	812950750	29350	29350	29350	29350	10
429	20250319	114100	812657250	29350	29350	29350	29350	1
430	20250319	114000	812627900	29400	29400	29450	29400	181
431	20250319	113900	807305950	29350	29350	29350	29300	136
432	20250319	113800	803314450	29350	29350	29350	29350	10
433	20250319	113700	803020950	29300	29300	29300	29300	14
434	20250319	113600	802610750	29300	29300	29300	29300	0
435	20250319	113500	802610750	29300	29300	29300	29300	0
436	20250319	113400	802610750	29300	29300	29300	29300	1
437	20250319	113300	802581450	29300	29250	29300	29250	14
438	20250319	113200	802171300	29250	29250	29250	29250	0
439	20250319	113100	802171300	29250	29250	29250	29250	104
440	20250319	113000	799129300	29250	29250	29250	29250	51
441	20250319	112900	797637550	29250	29250	29250	29250	8
442	20250319	112800	797403550	29250	29300	29300	29250	6
443	20250319	112700	797227800	29200	29200	29200	29200	0
444	20250319	112600	797227800	29200	29200	29200	29200	21
445	20250319	112500	796614600	29200	29300	29300	29200	31
446	20250319	112400	795707950	29250	29250	29250	29250	5
447	20250319	112300	795561700	29250	29250	29250	29250	11
448	20250319	112200	795239950	29300	29250	29300	29250	206
449	20250319	112100	789204650	29250	29250	29250	29250	2
450	20250319	112000	789146150	29250	29250	29250	29250	31
451	20250319	111900	788239400	29250	29250	29250	29250	0
452	20250319	111800	788239400	29250	29250	29250	29250	13
453	20250319	111700	787859150	29250	29200	29250	29200	37
454	20250319	111600	786777400	29200	29200	29200	29200	30
455	20250319	111500	785901400	29200	29150	29250	29150	115
456	20250319	111400	782543600	29200	29200	29200	29200	326
457	20250319	111300	773024400	29200	29200	29200	29200	90
458	20250319	111200	770396400	29200	29200	29200	29200	1
459	20250319	111100	770367200	29200	29200	29200	29200	50
460	20250319	111000	768907200	29200	29200	29200	29200	35
461	20250319	110900	767885200	29200	29200	29450	29200	511
462	20250319	110800	752878200	29150	29150	29150	29150	7
463	20250319	110700	752674150	29150	29150	29150	29150	0
464	20250319	110600	752674150	29150	29150	29150	29150	0
465	20250319	110500	752674150	29150	29150	29150	29150	226
466	20250319	110400	746086250	29150	29150	29150	29150	5
467	20250319	110300	745940500	29100	29100	29100	29100	4
468	20250319	110200	745824100	29050	29050	29050	29050	28
469	20250319	110100	745010700	29100	29150	29200	29100	14
470	20250319	110000	744602600	29150	29150	29150	29150	0
471	20250319	105900	744602600	29150	29100	29150	29100	170
472	20250319	105800	739653750	29150	29100	29150	29100	265
473	20250319	105700	731934700	29100	29100	29100	29100	136
474	20250319	105600	727977100	29150	29100	29150	29100	43
475	20250319	105500	726725750	29000	29100	29100	29000	5
476	20250319	105400	726580650	29050	29000	29050	29000	101
477	20250319	105300	723648150	29050	29100	29100	29000	222
478	20250319	105200	717208500	29050	29050	29050	29050	1
479	20250319	105100	717179450	29100	29000	29100	29000	50
480	20250319	105000	715728050	29100	29100	29100	29100	1
481	20250319	104900	715698950	28950	29100	29100	28950	14
482	20250319	104800	715291700	29000	29000	29000	29000	15
483	20250319	104700	714856700	29000	29000	29000	29000	68
484	20250319	104600	712884700	28950	29000	29000	28950	241
485	20250319	104500	705904000	29000	29000	29000	29000	754
486	20250319	104400	684038000	29000	29100	29100	29000	377
487	20250319	104300	673085450	29100	29100	29150	29100	527
488	20250319	104200	657748750	29100	29150	29150	29100	638
489	20250319	104100	639171100	29150	29250	29250	29150	1352
490	20250319	104000	599709050	29250	29250	29250	29250	16
491	20250319	103900	599241050	29200	29250	29250	29200	71
492	20250319	103800	597164350	29250	29250	29250	29200	83
493	20250319	103700	594736650	29250	29200	29250	29200	139
494	20250319	103600	590671900	29200	29200	29200	29200	3
495	20250319	103500	590584300	29200	29250	29250	29200	136
496	20250319	103400	586611750	29250	29250	29250	29250	1
497	20250319	103300	586582500	29250	29250	29250	29250	172
498	20250319	103200	581551500	29250	29250	29250	29250	28
499	20250319	103100	580732500	29250	29250	29250	29250	1
500	20250319	103000	580703250	29250	29250	29250	29250	2
501	20250319	102900	580644750	29250	29250	29250	29250	2
502	20250319	102800	580586250	29250	29250	29250	29250	22
503	20250319	102700	579942750	29250	29250	29250	29250	17
504	20250319	102600	579445500	29300	29300	29300	29300	12
505	20250319	102500	579093900	29300	29300	29300	29300	1
506	20250319	102400	579064600	29200	29250	29250	29200	36
507	20250319	102300	578013300	29250	29250	29250	29250	201
508	20250319	102200	572134050	29250	29300	29300	29200	695
509	20250319	102100	551798400	29300	29300	29300	29300	0
510	20250319	102000	551798400	29300	29300	29300	29300	31
511	20250319	101900	550890100	29450	29450	29450	29450	230
512	20250319	101800	544116600	29300	29300	29300	29300	46
513	20250319	101700	542768800	29300	29350	29450	29300	282
514	20250319	101600	534484500	29450	29400	29450	29400	13
515	20250319	101500	534102250	29450	29450	29450	29450	50
516	20250319	101400	532629750	29450	29350	29450	29350	14
517	20250319	101300	532217750	29400	29450	29450	29350	68
518	20250319	101200	530218000	29350	29400	29400	29350	39
519	20250319	101100	529072900	29400	29400	29400	29400	52
520	20250319	101000	527544100	29400	29400	29400	29400	54
521	20250319	100900	525956500	29400	29400	29400	29400	107
522	20250319	100800	522810700	29400	29400	29400	29400	0
523	20250319	100700	522810700	29400	29400	29400	29400	0
524	20250319	100600	522810700	29400	29350	29400	29350	22
525	20250319	100500	522163950	29450	29450	29450	29450	13
526	20250319	100400	521781100	29350	29300	29350	29300	65
527	20250319	100300	519873450	29350	29425	29425	29350	134
528	20250319	100200	515934725	29400	29450	29450	29400	11
529	20250319	100100	515611275	29450	29500	29500	29450	119
530	20250319	100000	512106675	29500	29450	29500	29450	17
531	20250319	095900	511605375	29550	29500	29550	29500	91
532	20250319	095800	508918375	29550	29575	29575	29550	191
533	20250319	095700	503273450	29550	29650	29650	29550	27
534	20250319	095600	502474750	29650	29650	29650	29650	247
535	20250319	095500	495151200	29650	29650	29650	29600	78
536	20250319	095400	492842200	29650	29650	29650	29650	22
537	20250319	095300	492189900	29650	29700	29700	29650	190
538	20250319	095200	486549550	29750	29700	29800	29700	163
539	20250319	095100	481700100	29750	29700	29750	29700	94
540	20250319	095000	478904600	29750	29600	29750	29600	398
541	20250319	094900	467085350	29600	29600	29600	29600	90
542	20250319	094800	464421350	29650	29650	29650	29600	176
543	20250319	094700	459205900	29650	29650	29650	29650	101
544	20250319	094600	456211250	29600	29650	29700	29600	314
545	20250319	094500	446888950	29700	29550	29700	29550	939
546	20250319	094400	419064600	29600	29450	29600	29450	1174
547	20250319	094300	384347300	29450	29350	29550	29350	892
548	20250319	094200	358091650	29350	29300	29350	29300	12
549	20250319	094100	357740000	29350	29300	29350	29300	46
550	20250319	094000	356390650	29350	29300	29350	29300	14
551	20250319	093900	355979800	29350	29350	29350	29350	15
552	20250319	093800	355539550	29350	29250	29350	29250	207
553	20250319	093700	349471000	29250	29200	29250	29200	685
554	20250319	093600	329446700	29200	29100	29200	29100	214
555	20250319	093500	323199100	29100	29100	29100	29100	26
556	20250319	093400	322442500	29200	29100	29200	29100	359
557	20250319	093300	311990750	29100	29200	29200	29100	50
558	20250319	093200	310535250	29200	29150	29200	29150	61
559	20250319	093100	308756050	29150	29175	29175	29150	2
560	20250319	093000	308697725	29200	29200	29250	29150	64
561	20250319	092900	306829975	29250	29250	29250	29250	0
562	20250319	092800	306829975	29250	29250	29250	29250	9
563	20250319	092700	306566725	29250	29200	29250	29000	510
564	20250319	092600	291742075	29200	29100	29200	29100	197
565	20250319	092500	285998775	29100	29100	29100	29100	100
566	20250319	092400	283088775	29100	29150	29150	29100	1057
567	20250319	092300	252306625	29150	29150	29150	29050	593
568	20250319	092200	235038775	29050	29200	29200	29050	260
569	20250319	092100	227468575	29200	29100	29200	29100	310
570	20250319	092000	218441975	29100	29150	29150	29100	185
571	20250319	091900	213057775	29150	29150	29200	29150	456
572	20250319	091800	199765275	29300	29250	29300	29250	14
573	20250319	091700	199355125	29250	29300	29350	29100	921
574	20250319	091600	172452775	29300	29150	29300	29150	199
575	20250319	091500	166651775	29150	29150	29150	29150	1
576	20250319	091400	166622625	29150	29150	29150	29150	6
577	20250319	091300	166447725	29150	29150	29150	29150	75
578	20250319	091200	164261475	29150	29150	29200	29150	248
579	20250319	091100	157031775	29150	29350	29350	29150	333
580	20250319	091000	147300075	29350	29350	29350	29300	141
581	20250319	090900	143165625	29350	29400	29400	29350	20
582	20250319	090800	142578450	29400	29400	29400	29250	183
583	20250319	090700	137207150	29400	29400	29450	29400	64
584	20250319	090600	135323550	29250	29400	29500	29250	628
585	20250319	090500	116839400	29150	29350	29400	29050	1124
586	20250319	090400	83882900	29400	29400	29400	29400	92
587	20250319	090300	81178100	29450	29350	29450	29350	12
588	20250319	090200	80824900	29400	29200	29400	29200	859
589	20250319	090100	55663750	29150	29000	29150	29000	365
590	20250319	090000	45075300	28950	28950	29000	28950	1557