KissMeData/006400/min/candle-20250318.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250318	184900	143716458850	190800	190800	190800	190800	20723
3	20250318	184800	143716458850	190800	190800	190800	190800	0
4	20250318	184700	143716458850	190800	190800	190800	190800	0
5	20250318	184600	143716458850	190800	190800	190800	190800	0
6	20250318	184500	143716458850	190800	190800	190800	190800	0
7	20250318	184400	143716458850	190800	190800	190800	190800	0
8	20250318	184300	143716458850	190800	190800	190800	190800	0
9	20250318	184200	143716458850	190800	190800	190800	190800	0
10	20250318	184100	143716458850	190800	190800	190800	190800	0
11	20250318	184000	143716458850	190800	190800	190800	190800	0
12	20250318	183900	143716458850	190800	190800	190800	190800	0
13	20250318	183800	143716458850	190800	190800	190800	190800	0
14	20250318	183700	143716458850	190800	190800	190800	190800	0
15	20250318	183600	143716458850	190800	190800	190800	190800	0
16	20250318	183500	143716458850	190800	190800	190800	190800	0
17	20250318	183400	143716458850	190800	190800	190800	190800	0
18	20250318	183300	143716458850	190800	190800	190800	190800	0
19	20250318	183200	143716458850	190800	190800	190800	190800	0
20	20250318	183100	143716458850	190800	190800	190800	190800	0
21	20250318	183000	143716458850	190800	190800	190800	190800	0
22	20250318	182900	143716458850	190800	190800	190800	190800	0
23	20250318	182800	143716458850	190800	190800	190800	190800	0
24	20250318	182700	143716458850	190800	190800	190800	190800	0
25	20250318	182600	143716458850	190800	190800	190800	190800	0
26	20250318	182500	143716458850	190800	190800	190800	190800	0
27	20250318	182400	143716458850	190800	190800	190800	190800	0
28	20250318	182300	143716458850	190800	190800	190800	190800	0
29	20250318	182200	143716458850	190800	190800	190800	190800	0
30	20250318	182100	143716458850	190800	190800	190800	190800	0
31	20250318	182000	143716458850	190800	190800	190800	190800	0
32	20250318	181900	143716458850	190800	190800	190800	190800	20723
33	20250318	181800	143716458850	190800	190800	190800	190800	0
34	20250318	181700	143716458850	190800	190800	190800	190800	0
35	20250318	181600	143716458850	190800	190800	190800	190800	0
36	20250318	181500	143716458850	190800	190800	190800	190800	0
37	20250318	181400	143716458850	190800	190800	190800	190800	0
38	20250318	181300	143716458850	190800	190800	190800	190800	0
39	20250318	181200	143716458850	190800	190800	190800	190800	0
40	20250318	181100	143716458850	190800	190800	190800	190800	0
41	20250318	181000	143716458850	190800	190800	190800	190800	0
42	20250318	180900	143716458850	190800	190800	190800	190800	0
43	20250318	180800	143716458850	190800	190800	190800	190800	0
44	20250318	180700	143716458850	190800	190800	190800	190800	0
45	20250318	180600	143716458850	190800	190800	190800	190800	0
46	20250318	180500	143716458850	190800	190800	190800	190800	0
47	20250318	180400	143716458850	190800	190800	190800	190800	0
48	20250318	180300	143716458850	190800	190800	190800	190800	0
49	20250318	180200	143716458850	190800	190800	190800	190800	0
50	20250318	180100	143716458850	190800	190800	190800	190800	0
51	20250318	180000	143716458850	190800	190800	190800	190800	0
52	20250318	175900	143716458850	190800	190800	190800	190800	0
53	20250318	175800	143716458850	190800	190800	190800	190800	0
54	20250318	175700	143716458850	190800	190800	190800	190800	0
55	20250318	175600	143716458850	190800	190800	190800	190800	0
56	20250318	175500	143716458850	190800	190800	190800	190800	0
57	20250318	175400	143716458850	190800	190800	190800	190800	0
58	20250318	175300	143716458850	190800	190800	190800	190800	0
59	20250318	175200	143716458850	190800	190800	190800	190800	0
60	20250318	175100	143716458850	190800	190800	190800	190800	0
61	20250318	175000	143716458850	190800	190800	190800	190800	0
62	20250318	174900	143716458850	190800	190800	190800	190800	20723
63	20250318	174800	143716458850	190800	190800	190800	190800	0
64	20250318	174700	143716458850	190800	190800	190800	190800	0
65	20250318	174600	143716458850	190800	190800	190800	190800	0
66	20250318	174500	143716458850	190800	190800	190800	190800	0
67	20250318	174400	143716458850	190800	190800	190800	190800	0
68	20250318	174300	143716458850	190800	190800	190800	190800	0
69	20250318	174200	143716458850	190800	190800	190800	190800	0
70	20250318	174100	143716458850	190800	190800	190800	190800	0
71	20250318	174000	143716458850	190800	190800	190800	190800	0
72	20250318	173900	143716458850	190800	190800	190800	190800	0
73	20250318	173800	143716458850	190800	190800	190800	190800	0
74	20250318	173700	143716458850	190800	190800	190800	190800	0
75	20250318	173600	143716458850	190800	190800	190800	190800	0
76	20250318	173500	143716458850	190800	190800	190800	190800	0
77	20250318	173400	143716458850	190800	190800	190800	190800	0
78	20250318	173300	143716458850	190800	190800	190800	190800	0
79	20250318	173200	143716458850	190800	190800	190800	190800	0
80	20250318	173100	143716458850	190800	190800	190800	190800	0
81	20250318	173000	143716458850	190800	190800	190800	190800	0
82	20250318	172900	143716458850	190800	190800	190800	190800	0
83	20250318	172800	143716458850	190800	190800	190800	190800	0
84	20250318	172700	143716458850	190800	190800	190800	190800	0
85	20250318	172600	143716458850	190800	190800	190800	190800	0
86	20250318	172500	143716458850	190800	190800	190800	190800	0
87	20250318	172400	143716458850	190800	190800	190800	190800	0
88	20250318	172300	143716458850	190800	190800	190800	190800	0
89	20250318	172200	143716458850	190800	190800	190800	190800	0
90	20250318	172100	143716458850	190800	190800	190800	190800	0
91	20250318	172000	143716458850	190800	190800	190800	190800	0
92	20250318	171900	143716458850	190800	190800	190800	190800	20723
93	20250318	171800	143716458850	190800	190800	190800	190800	0
94	20250318	171700	143716458850	190800	190800	190800	190800	0
95	20250318	171600	143716458850	190800	190800	190800	190800	0
96	20250318	171500	143716458850	190800	190800	190800	190800	0
97	20250318	171400	143716458850	190800	190800	190800	190800	0
98	20250318	171300	143716458850	190800	190800	190800	190800	0
99	20250318	171200	143716458850	190800	190800	190800	190800	0
100	20250318	171100	143716458850	190800	190800	190800	190800	0
101	20250318	171000	143716458850	190800	190800	190800	190800	0
102	20250318	170900	143716458850	190800	190800	190800	190800	0
103	20250318	170800	143716458850	190800	190800	190800	190800	0
104	20250318	170700	143716458850	190800	190800	190800	190800	0
105	20250318	170600	143716458850	190800	190800	190800	190800	0
106	20250318	170500	143716458850	190800	190800	190800	190800	0
107	20250318	170400	143716458850	190800	190800	190800	190800	0
108	20250318	170300	143716458850	190800	190800	190800	190800	0
109	20250318	170200	143716458850	190800	190800	190800	190800	0
110	20250318	170100	143716458850	190800	190800	190800	190800	0
111	20250318	170000	143716458850	190800	190800	190800	190800	0
112	20250318	165900	143716458850	190800	190800	190800	190800	0
113	20250318	165800	143716458850	190800	190800	190800	190800	0
114	20250318	165700	143716458850	190800	190800	190800	190800	0
115	20250318	165600	143716458850	190800	190800	190800	190800	0
116	20250318	165500	143716458850	190800	190800	190800	190800	0
117	20250318	165400	143716458850	190800	190800	190800	190800	0
118	20250318	165300	143716458850	190800	190800	190800	190800	0
119	20250318	165200	143716458850	190800	190800	190800	190800	0
120	20250318	165100	143716458850	190800	190800	190800	190800	0
121	20250318	165000	143716458850	190800	190800	190800	190800	0
122	20250318	164900	143716458850	190800	190800	190800	190800	20723
123	20250318	164800	143716458850	190800	190800	190800	190800	0
124	20250318	164700	143716458850	190800	190800	190800	190800	0
125	20250318	164600	143716458850	190800	190800	190800	190800	0
126	20250318	164500	143716458850	190800	190800	190800	190800	0
127	20250318	164400	143716458850	190800	190800	190800	190800	0
128	20250318	164300	143716458850	190800	190800	190800	190800	0
129	20250318	164200	143716458850	190800	190800	190800	190800	0
130	20250318	164100	143716458850	190800	190800	190800	190800	0
131	20250318	164000	143716458850	190800	190800	190800	190800	0
132	20250318	163900	143716458850	190800	190800	190800	190800	0
133	20250318	163800	143716458850	190800	190800	190800	190800	0
134	20250318	163700	143716458850	190800	190800	190800	190800	0
135	20250318	163600	143716458850	190800	190800	190800	190800	0
136	20250318	163500	143716458850	190800	190800	190800	190800	0
137	20250318	163400	143716458850	190800	190800	190800	190800	0
138	20250318	163300	143716458850	190800	190800	190800	190800	0
139	20250318	163200	143716458850	190800	190800	190800	190800	0
140	20250318	163100	143716458850	190800	190800	190800	190800	0
141	20250318	163000	143716458850	190800	190800	190800	190800	0
142	20250318	162900	143716458850	190800	190800	190800	190800	0
143	20250318	162800	143716458850	190800	190800	190800	190800	0
144	20250318	162700	143716458850	190800	190800	190800	190800	0
145	20250318	162600	143716458850	190800	190800	190800	190800	0
146	20250318	162500	143716458850	190800	190800	190800	190800	0
147	20250318	162400	143716458850	190800	190800	190800	190800	0
148	20250318	162300	143716458850	190800	190800	190800	190800	0
149	20250318	162200	143716458850	190800	190800	190800	190800	0
150	20250318	162100	143716458850	190800	190800	190800	190800	0
151	20250318	162000	143716458850	190800	190800	190800	190800	0
152	20250318	161900	143716458850	190800	190800	190800	190800	20723
153	20250318	161800	143716458850	190800	190800	190800	190800	0
154	20250318	161700	143716458850	190800	190800	190800	190800	0
155	20250318	161600	143716458850	190800	190800	190800	190800	0
156	20250318	161500	143716458850	190800	190800	190800	190800	0
157	20250318	161400	143716458850	190800	190800	190800	190800	0
158	20250318	161300	143716458850	190800	190800	190800	190800	0
159	20250318	161200	143716458850	190800	190800	190800	190800	0
160	20250318	161100	143716458850	190800	190800	190800	190800	0
161	20250318	161000	143716458850	190800	190800	190800	190800	0
162	20250318	160900	143716458850	190800	190800	190800	190800	0
163	20250318	160800	143716458850	190800	190800	190800	190800	0
164	20250318	160700	143716458850	190800	190800	190800	190800	0
165	20250318	160600	143716458850	190800	190800	190800	190800	0
166	20250318	160500	143716458850	190800	190800	190800	190800	0
167	20250318	160400	143716458850	190800	190800	190800	190800	0
168	20250318	160300	143716458850	190800	190800	190800	190800	0
169	20250318	160200	143716458850	190800	190800	190800	190800	0
170	20250318	160100	143716458850	190800	190800	190800	190800	0
171	20250318	160000	143716458850	190800	190800	190800	190800	0
172	20250318	155900	143716458850	190800	190800	190800	190800	0
173	20250318	155800	143716458850	190800	190800	190800	190800	0
174	20250318	155700	143716458850	190800	190800	190800	190800	0
175	20250318	155600	143716458850	190800	190800	190800	190800	0
176	20250318	155500	143716458850	190800	190800	190800	190800	0
177	20250318	155400	143716458850	190800	190800	190800	190800	0
178	20250318	155300	143716458850	190800	190800	190800	190800	0
179	20250318	155200	143716458850	190800	190800	190800	190800	0
180	20250318	155100	143716458850	190800	190800	190800	190800	0
181	20250318	155000	143716458850	190800	190800	190800	190800	0
182	20250318	154900	143716458850	190800	190800	190800	190800	20723
183	20250318	154800	143716458850	190800	190800	190800	190800	0
184	20250318	154700	143716458850	190800	190800	190800	190800	0
185	20250318	154600	143716458850	190800	190800	190800	190800	0
186	20250318	154500	143716458850	190800	190800	190800	190800	0
187	20250318	154400	143716458850	190800	190800	190800	190800	0
188	20250318	154300	143716458850	190800	190800	190800	190800	0
189	20250318	154200	143716458850	190800	190800	190800	190800	0
190	20250318	154100	143716458850	190800	190800	190800	190800	0
191	20250318	154000	143716458850	190800	190800	190800	190800	0
192	20250318	153900	143716458850	190800	190800	190800	190800	0
193	20250318	153800	143716458850	190800	190800	190800	190800	0
194	20250318	153700	143716458850	190800	190800	190800	190800	0
195	20250318	153600	143716458850	190800	190800	190800	190800	0
196	20250318	153500	143716458850	190800	190800	190800	190800	0
197	20250318	153400	143716458850	190800	190800	190800	190800	0
198	20250318	153300	143716458850	190800	190800	190800	190800	0
199	20250318	153200	143716458850	190800	190800	190800	190800	0
200	20250318	153100	143716458850	190800	190800	190800	190800	0
201	20250318	153000	143716458850	190800	190800	190800	190800	20723
202	20250318	152900	139762510450	191200	191200	191200	191200	0
203	20250318	152800	139762510450	191200	191200	191200	191200	0
204	20250318	152700	139762510450	191200	191200	191200	191200	0
205	20250318	152600	139762510450	191200	191200	191200	191200	0
206	20250318	152500	139762510450	191200	191200	191200	191200	0
207	20250318	152400	139762510450	191200	191200	191200	191200	0
208	20250318	152300	139762510450	191200	191200	191200	191200	0
209	20250318	152200	139762510450	191200	191200	191200	191200	0
210	20250318	152100	139762510450	191200	191200	191200	191200	0
211	20250318	152000	139762510450	191200	191200	191200	191200	0
212	20250318	151900	139762510450	191200	191100	191200	191100	2122
213	20250318	151800	139356860650	191100	191100	191200	191000	370
214	20250318	151700	139286147250	191000	190900	191100	190900	1784
215	20250318	151600	138945399250	190900	190950	191000	190900	645
216	20250318	151500	138822249350	190900	191000	191000	190900	714
217	20250318	151400	138685939850	191000	191000	191000	190900	370
218	20250318	151300	138615289750	191000	191000	191000	190900	833
219	20250318	151200	138456250650	190900	190800	191000	190800	743
220	20250318	151100	138314408500	190800	190900	191000	190800	1561
221	20250318	151000	138016408650	191000	190950	191000	190900	893
222	20250318	150900	137845883050	190950	191000	191100	190900	531
223	20250318	150800	137744464500	190950	191100	191100	190950	1729
224	20250318	150700	137414155400	191100	191000	191100	191000	369
225	20250318	150600	137343644750	191100	191100	191100	191000	690
226	20250318	150500	137211838750	191000	191300	191300	191000	2453
227	20250318	150400	136743120300	191300	191200	191300	191200	629
228	20250318	150300	136622849800	191200	191200	191400	191200	1983
229	20250318	150200	136243583650	191200	191000	191200	191000	1624
230	20250318	150100	135933159050	191000	191100	191100	191000	415
231	20250318	150000	135853873200	191100	190900	191100	190900	1323
232	20250318	145900	135601171400	190900	190900	191000	190900	601
233	20250318	145800	135486433400	190900	190900	191000	190900	325
234	20250318	145700	135424384400	191000	190900	191000	190900	482
235	20250318	145600	135332365900	191000	190900	191000	190800	1312
236	20250318	145500	135081928200	190900	190800	190900	190800	1630
237	20250318	145400	134770820450	190800	190850	190900	190800	1189
238	20250318	145300	134543953500	190800	190800	190850	190800	1046
239	20250318	145200	134344375800	190800	190900	191100	190800	1860
240	20250318	145100	133989186850	190900	190800	191000	190800	1929
241	20250318	145000	133620904650	190800	190850	191000	190800	1431
242	20250318	144900	133347724350	190800	191000	191000	190800	320
243	20250318	144800	133286655750	191000	190800	191000	190800	1227
244	20250318	144700	133052523200	190800	190900	191000	190800	1194
245	20250318	144600	132824670400	190900	190900	191100	190900	596
246	20250318	144500	132710856100	190900	190900	191000	190800	1930
247	20250318	144400	132342384800	191000	191000	191000	190900	1804
248	20250318	144300	131997955500	191000	191000	191100	191000	1510
249	20250318	144200	131709438800	191000	190800	191100	190650	5029
250	20250318	144100	130749861750	190800	191000	191050	190800	5107
251	20250318	144000	129774700400	191000	191000	191100	191000	3142
252	20250318	143900	129174574050	191000	191100	191100	191000	812
253	20250318	143800	129019447400	191100	191200	191200	191000	1134
254	20250318	143700	128802741000	191100	191100	191200	191100	351
255	20250318	143600	128735661800	191100	191100	191200	191100	438
256	20250318	143500	128651953200	191200	191100	191200	191100	585
257	20250318	143400	128540157200	191200	191100	191200	191100	262
258	20250318	143300	128490077800	191100	191100	191200	191100	1165
259	20250318	143200	128267440650	191100	191100	191200	191100	819
260	20250318	143100	128110902800	191100	191100	191200	191100	581
261	20250318	143000	127999850300	191100	191100	191200	191100	395
262	20250318	142900	127924361300	191100	191100	191200	191100	364
263	20250318	142800	127854799500	191100	191100	191200	191100	503
264	20250318	142700	127758669400	191100	191200	191200	191100	873
265	20250318	142600	127591824200	191100	191000	191200	191000	1478
266	20250318	142500	127309429950	191100	191100	191100	191000	1256
267	20250318	142400	127069500000	191000	191100	191200	191000	3889
268	20250318	142300	126326389750	191100	191400	191400	191100	5676
269	20250318	142200	125240823050	191400	191400	191500	191300	1972
270	20250318	142100	124863407750	191400	191600	191600	191400	3325
271	20250318	142000	124226812800	191500	191600	191600	191500	366
272	20250318	141900	124156715800	191600	191600	191600	191500	128
273	20250318	141800	124132200050	191600	191500	191600	191500	261
274	20250318	141700	124082209950	191500	191500	191600	191500	1566
275	20250318	141600	123782211050	191500	191600	191600	191500	217
276	20250318	141500	123740643750	191600	191500	191600	191500	328
277	20250318	141400	123677818250	191500	191500	191600	191500	126
278	20250318	141300	123653686250	191500	191500	191600	191500	162
279	20250318	141200	123622658100	191500	191500	191600	191500	209
280	20250318	141100	123582633000	191500	191500	191600	191500	158
281	20250318	141000	123552374800	191500	191600	191700	191500	580
282	20250318	140900	123441261600	191500	191500	191600	191500	255
283	20250318	140800	123392414200	191500	191600	191600	191500	155
284	20250318	140700	123362728450	191600	191500	191600	191500	1104
285	20250318	140600	123151226550	191500	191500	191600	191400	655
286	20250318	140500	123025801850	191450	191400	191500	191400	440
287	20250318	140400	122941574050	191400	191500	191600	191400	349
288	20250318	140300	122874751550	191500	191400	191600	191300	1472
289	20250318	140200	122592979850	191300	191400	191400	191300	678
290	20250318	140100	122463273150	191300	191300	191400	191300	213
291	20250318	140000	122422522950	191300	191400	191400	191300	409
292	20250318	135900	122344250750	191300	191500	191500	191300	1601
293	20250318	135800	122037808300	191500	191500	191500	191400	1047
294	20250318	135700	121837315500	191500	191450	191600	191400	2061
295	20250318	135600	121442719750	191400	191400	191450	191400	185
296	20250318	135500	121407310650	191400	191400	191500	191400	184
297	20250318	135400	121372092350	191400	191400	191500	191400	905
298	20250318	135300	121198868050	191500	191500	191500	191400	313
299	20250318	135200	121138945550	191500	191300	191600	191300	2387
300	20250318	135100	120682188250	191300	191400	191450	191300	776
301	20250318	135000	120533673500	191400	191500	191600	191400	4957
302	20250318	134900	119584538300	191500	191500	191600	191500	234
303	20250318	134800	119539726250	191500	191600	191700	191500	486
304	20250318	134700	119446616650	191600	191600	191650	191500	1924
305	20250318	134600	119077986150	191600	191600	191700	191600	307
306	20250318	134500	119019158350	191600	191700	191700	191600	286
307	20250318	134400	118964359650	191600	191700	191700	191600	191
308	20250318	134300	118927751600	191650	191600	191700	191600	373
309	20250318	134200	118856258550	191600	191600	191700	191500	1953
310	20250318	134100	118482078050	191600	191800	191900	191600	2662
311	20250318	134000	117971661550	191800	191800	191900	191800	683
312	20250318	133900	117840652350	191800	191900	191900	191800	175
313	20250318	133800	117807086750	191800	191800	191900	191800	138
314	20250318	133700	117780616500	191800	191800	191900	191800	282
315	20250318	133600	117726510200	191900	191800	191900	191800	241
316	20250318	133500	117680269800	191800	191800	191900	191700	1169
317	20250318	133400	117456056600	191800	191800	191900	191700	1161
318	20250318	133300	117233386600	191800	191800	191900	191800	210
319	20250318	133200	117193103750	191800	191900	191900	191800	265
320	20250318	133100	117142273100	191800	191800	191900	191700	407
321	20250318	133000	117064206600	191800	191700	191800	191700	718
322	20250318	132900	116926514500	191700	191800	191900	191700	716
323	20250318	132800	116789189300	191900	191800	191900	191800	266
324	20250318	132700	116738160000	191800	191800	191900	191800	890
325	20250318	132600	116567456600	191800	191900	191900	191800	237
326	20250318	132500	116521987900	191800	191900	191900	191800	327
327	20250318	132400	116459247450	191800	191900	191900	191700	2377
328	20250318	132300	116003337400	191900	191900	191900	191800	502
329	20250318	132200	115907016250	191900	191800	192000	191800	1012
330	20250318	132100	115712830150	191800	191900	191900	191800	349
331	20250318	132000	115645876050	191900	191900	191900	191800	169
332	20250318	131900	115613458550	191900	191700	191900	191700	488
333	20250318	131800	115519858550	191700	191800	191800	191700	711
334	20250318	131700	115383521650	191800	191700	191800	191700	165
335	20250318	131600	115351888850	191800	191700	191800	191700	678
336	20250318	131500	115221913550	191800	191800	191800	191700	393
337	20250318	131400	115146571950	191700	191700	191800	191700	175
338	20250318	131300	115113019450	191700	191750	191800	191700	557
339	20250318	131200	115006203400	191700	191700	191800	191700	232
340	20250318	131100	114961727750	191700	191600	191800	191500	578
341	20250318	131000	114850960950	191500	191500	191600	191400	881
342	20250318	130900	114682260450	191500	191600	191600	191500	593
343	20250318	130800	114568674250	191600	191500	191600	191500	594
344	20250318	130700	114454919750	191500	191400	191600	191350	1735
345	20250318	130600	114122701200	191400	191400	191500	191400	1631
346	20250318	130500	113810507200	191500	191600	191650	191400	4637
347	20250318	130400	112922452950	191600	191600	191650	191600	968
348	20250318	130300	112736982900	191600	191600	191700	191600	567
349	20250318	130200	112628341000	191600	191700	191700	191600	669
350	20250318	130100	112500126100	191700	191700	191800	191700	783
351	20250318	130000	112350023750	191700	191700	191800	191600	1774
352	20250318	125900	112009995050	191700	191700	191800	191700	143
353	20250318	125800	111982579700	191700	191700	191800	191700	1494
354	20250318	125700	111696161400	191800	191900	191900	191700	1880
355	20250318	125600	111335571500	191800	191900	191900	191800	399
356	20250318	125500	111259021900	191800	191900	192000	191800	2611
357	20250318	125400	110757999400	192000	192000	192100	192000	253
358	20250318	125300	110709420600	192000	192000	192100	192000	542
359	20250318	125200	110605355350	192000	192000	192100	192000	478
360	20250318	125100	110513578850	192000	192000	192100	191900	749
361	20250318	125000	110369770550	192000	192000	192000	191900	154
362	20250318	124900	110340213250	191900	192000	192100	191900	876
363	20250318	124800	110172060550	192000	192000	192100	192000	250
364	20250318	124700	110124059550	192000	192000	192100	192000	178
365	20250318	124600	110089882450	192100	192000	192100	191900	410
366	20250318	124500	110011167900	192000	192000	192000	191900	1261
367	20250318	124400	109769082100	192000	192200	192200	192000	1722
368	20250318	124300	109438357000	192100	192100	192200	192100	280
369	20250318	124200	109384568700	192100	192100	192200	192100	253
370	20250318	124100	109335951000	192100	192200	192300	192100	816
371	20250318	124000	109179121350	192200	192200	192300	192200	98
372	20250318	123900	109160282700	192300	192200	192300	192200	121
373	20250318	123800	109137025800	192200	192100	192200	192100	185
374	20250318	123700	109101472500	192100	192100	192200	192100	286
375	20250318	123600	109046516850	192100	192100	192200	192100	885
376	20250318	123500	108876451400	192100	192100	192200	192100	225
377	20250318	123400	108833223100	192100	192200	192200	192100	400
378	20250318	123300	108756372900	192100	192100	192200	192100	125
379	20250318	123200	108732358700	192200	192100	192200	192000	163
380	20250318	123100	108701045900	192100	192100	192200	192100	249
381	20250318	123000	108653212100	192100	192050	192200	192000	1316
382	20250318	122900	108400382400	192000	191900	192100	191900	646
383	20250318	122800	108276344100	192000	191900	192000	191900	591
384	20250318	122700	108162889000	191900	192100	192100	191900	1589
385	20250318	122600	107857853800	192100	192100	192100	192000	1136
386	20250318	122500	107639714400	192000	192100	192100	192000	411
387	20250318	122400	107560799800	192000	192000	192100	192000	252
388	20250318	122300	107512405100	192000	192100	192100	192000	302
389	20250318	122200	107454396900	192100	192000	192100	192000	613
390	20250318	122100	107336669700	192100	192100	192100	192000	267
391	20250318	122000	107285391700	192100	192000	192100	191900	759
392	20250318	121900	107139678900	192000	192000	192000	191900	700
393	20250318	121800	107005314450	191950	191900	192000	191900	343
394	20250318	121700	106939462950	192000	191950	192000	191900	636
395	20250318	121600	106817355050	192000	192000	192000	191900	550
396	20250318	121500	106711763250	191900	192100	192200	191900	4517
397	20250318	121400	105844352900	192100	192200	192300	192100	1445
398	20250318	121300	105566678300	192200	192300	192400	192200	3820
399	20250318	121200	104832188200	192300	192400	192400	192300	162
400	20250318	121100	104801033950	192400	192350	192400	192300	452
401	20250318	121000	104714086300	192400	192400	192400	192300	284
402	20250318	120900	104659448550	192400	192500	192500	192300	3481
403	20250318	120800	103989591400	192500	192500	192550	192500	152
404	20250318	120700	103960330750	192600	192500	192600	192500	598
405	20250318	120600	103845194750	192500	192700	192700	192500	499
406	20250318	120500	103749091750	192600	192600	192700	192600	292
407	20250318	120400	103692838450	192700	192650	192700	192600	253
408	20250318	120300	103644105050	192600	192550	192700	192500	977
409	20250318	120200	103455944400	192500	192600	192700	192500	358
410	20250318	120100	103386997050	192600	192600	192700	192500	286
411	20250318	120000	103331918050	192600	192600	192700	192500	1087
412	20250318	115900	103122565350	192700	192700	192800	192600	564
413	20250318	115800	103013882650	192700	192600	192800	192600	581
414	20250318	115700	102901924150	192600	192700	192800	192600	670
415	20250318	115600	102772813350	192700	192700	192800	192700	335
416	20250318	115500	102708255750	192800	192800	192800	192700	280
417	20250318	115400	102654286450	192700	192700	192800	192700	206
418	20250318	115300	102614589150	192700	192700	192800	192700	207
419	20250318	115200	102574699450	192700	192800	192900	192700	1081
420	20250318	115100	102366283000	192900	192800	192900	192800	314
421	20250318	115000	102305741500	192800	192700	192800	192700	309
422	20250318	114900	102246172400	192700	192700	192800	192700	541
423	20250318	114800	102141918150	192700	192800	192900	192700	437
424	20250318	114700	102057678150	192800	192800	192800	192700	133
425	20250318	114600	102032045550	192700	192900	192900	192700	606
426	20250318	114500	101915202150	192900	192800	192900	192800	269
427	20250318	114400	101863331200	192800	192800	192900	192700	1469
428	20250318	114300	101580067000	192800	192800	192800	192800	0
429	20250318	114200	101580067000	192800	192800	192800	192800	0
430	20250318	114100	101580067000	192800	192800	192800	192800	0
431	20250318	114000	101580067000	192800	192800	192800	192800	0
432	20250318	113900	101580067000	192800	192800	192800	192800	0
433	20250318	113800	101580067000	192800	192800	192800	192800	0
434	20250318	113700	101580067000	192800	192800	192800	192800	49
435	20250318	113600	101570619800	192800	192800	192900	192700	262
436	20250318	113500	101520107200	192800	192800	192900	192800	661
437	20250318	113400	101392661600	192800	192800	192900	192700	557
438	20250318	113300	101285273950	192800	192600	192800	192600	778
439	20250318	113200	101135328650	192700	192600	192700	192600	320
440	20250318	113100	101073686250	192600	192600	192700	192600	434
441	20250318	113000	100990064500	192600	192500	192700	192400	303
442	20250318	112900	100931707400	192500	192600	192600	192450	376
443	20250318	112800	100859314100	192600	192600	192700	192600	313
444	20250318	112700	100799030000	192600	192600	192700	192600	300
445	20250318	112600	100741241450	192600	192600	192700	192500	375
446	20250318	112500	100668995550	192600	192400	192600	192400	681
447	20250318	112400	100537887300	192400	192500	192500	192400	367
448	20250318	112300	100467255700	192400	192400	192500	192400	347
449	20250318	112200	100400488450	192400	192400	192500	192400	203
450	20250318	112100	100361418550	192500	192300	192500	192300	385
451	20250318	112000	100287353450	192300	192400	192500	192300	678
452	20250318	111900	100156919600	192400	192400	192500	192400	162
453	20250318	111800	100125747600	192400	192300	192500	192300	534
454	20250318	111700	100023003350	192300	192300	192400	192300	861
455	20250318	111600	99857361750	192300	192300	192400	192300	542
456	20250318	111500	99753126900	192300	192400	192500	192200	4244
457	20250318	111400	98936800550	192400	192400	192500	192400	163
458	20250318	111300	98905438250	192400	192400	192500	192400	376
459	20250318	111200	98833077000	192400	192400	192400	192300	814
460	20250318	111100	98676476000	192400	192300	192400	192300	1821
461	20250318	111000	98326139600	192400	192400	192400	192300	685
462	20250318	110900	98194365800	192300	192500	192500	192300	2451
463	20250318	110800	97722671700	192500	192600	192600	192500	243
464	20250318	110700	97675889200	192600	192600	192700	192500	926
465	20250318	110600	97497545700	192600	192700	192700	192600	448
466	20250318	110500	97411258850	192600	192600	192700	192600	224
467	20250318	110400	97368108650	192700	192600	192700	192600	263
468	20250318	110300	97317441700	192600	192600	192700	192500	384
469	20250318	110200	97243479900	192600	192500	192600	192500	342
470	20250318	110100	97177617000	192600	192600	192600	192500	275
471	20250318	110000	97124664100	192600	192600	192700	192500	1378
472	20250318	105900	96859251150	192700	192700	192800	192700	331
473	20250318	105800	96795458050	192700	192800	192900	192600	763
474	20250318	105700	96648397500	192800	192800	192900	192700	511
475	20250318	105600	96549880100	192800	192700	192900	192700	146
476	20250318	105500	96521733700	192700	192600	193000	192600	2618
477	20250318	105400	96016844900	192700	192500	192700	192500	752
478	20250318	105300	95872007900	192500	192500	192600	192500	379
479	20250318	105200	95799034400	192500	192500	192600	192500	150
480	20250318	105100	95770156400	192500	192400	192500	192300	1013
481	20250318	105000	95575216650	192300	192300	192400	192200	849
482	20250318	104900	95411951600	192200	192200	192300	192200	410
483	20250318	104800	95333124050	192300	192200	192300	192200	365
484	20250318	104700	95262948150	192300	192300	192300	192200	323
485	20250318	104600	95200864350	192200	192300	192400	192200	1903
486	20250318	104500	94834963950	192300	192400	192500	192200	3854
487	20250318	104400	94093634550	192400	192500	192500	192400	289
488	20250318	104300	94038019400	192500	192400	192500	192400	793
489	20250318	104200	93885377100	192400	192400	192500	192400	516
490	20250318	104100	93786074200	192500	192300	192500	192300	161
491	20250318	104000	93755097900	192400	192300	192400	192300	431
492	20250318	103900	93672181600	192400	192500	192500	192300	644
493	20250318	103800	93548271100	192500	192400	192500	192400	467
494	20250318	103700	93458398400	192500	192500	192500	192400	557
495	20250318	103600	93351219300	192400	192400	192500	192400	706
496	20250318	103500	93215330000	192500	192400	192500	192400	355
497	20250318	103400	93147016800	192400	192300	192500	192300	733
498	20250318	103300	93005994300	192300	192350	192400	192300	301
499	20250318	103200	92948089650	192300	192250	192500	192200	1427
500	20250318	103100	92673640400	192250	192300	192400	192250	1181
501	20250318	103000	92446496950	192400	192600	192600	192300	2415
502	20250318	102900	91981751000	192500	192700	192900	192500	4164
503	20250318	102800	91179224500	192700	192600	192700	192600	1302
504	20250318	102700	90928342900	192600	192600	192700	192500	319
505	20250318	102600	90866907700	192600	192500	192700	192500	656
506	20250318	102500	90740552400	192500	192600	192700	192500	272
507	20250318	102400	90688170800	192600	192600	192700	192600	543
508	20250318	102300	90583584400	192700	192500	192700	192500	755
509	20250318	102200	90438173400	192500	192500	192600	192400	1019
510	20250318	102100	90242016250	192500	192500	192500	192400	664
511	20250318	102000	90114247150	192400	192500	192600	192400	1445
512	20250318	101900	89836092650	192500	192500	192600	192400	588
513	20250318	101800	89722890200	192400	192500	192600	192400	1128
514	20250318	101700	89505714550	192500	192300	192500	192200	677
515	20250318	101600	89375475650	192200	192100	192200	192100	976
516	20250318	101500	89187954550	192100	192200	192200	192100	765
517	20250318	101400	89040945100	192100	192200	192200	192100	1073
518	20250318	101300	88834814300	192100	192400	192400	192000	3756
519	20250318	101200	88112884850	192300	192400	192500	192300	693
520	20250318	101100	87979589250	192400	192500	192500	192300	2272
521	20250318	101000	87542419400	192450	192600	192700	192400	2613
522	20250318	100900	87039338800	192600	192600	192700	192500	1997
523	20250318	100800	86654741550	192700	192500	192700	192500	1069
524	20250318	100700	86448800450	192500	192400	192600	192400	1429
525	20250318	100600	86173731300	192400	192050	192450	192050	1850
526	20250318	100500	85817974300	192000	191800	192000	191800	1322
527	20250318	100400	85564224950	191900	191800	192000	191800	3350
528	20250318	100300	84921472550	191900	192300	192300	191800	9021
529	20250318	100200	83189234550	192300	192300	192300	192100	3135
530	20250318	100100	82586724400	192200	192300	192300	192200	2273
531	20250318	100000	82149813000	192300	192200	192400	192200	3454
532	20250318	095900	81485524800	192200	192550	192600	192100	8748
533	20250318	095800	79802846850	192500	192900	193000	192500	5118
534	20250318	095700	78816604250	192900	193200	193200	192800	3611
535	20250318	095600	78119732850	193200	193200	193200	193000	2473
536	20250318	095500	77642182950	193200	193400	193400	193000	2956
537	20250318	095400	77070976150	193300	193700	193700	193300	2496
538	20250318	095300	76587982850	193600	193600	193700	193600	1123
539	20250318	095200	76370522650	193600	193600	193700	193550	1365
540	20250318	095100	76106251950	193550	193350	193550	193350	1363
541	20250318	095000	75842566200	193400	193300	193400	193100	1342
542	20250318	094900	75583275000	193200	193700	193700	193200	2280
543	20250318	094800	75142461300	193600	193700	193800	193600	2522
544	20250318	094700	74653980550	193600	193300	193700	193300	3760
545	20250318	094600	73926364700	193300	193500	193500	193300	1558
546	20250318	094500	73624992050	193500	193400	193500	193300	2098
547	20250318	094400	73219204300	193400	193500	193500	193200	1929
548	20250318	094300	72846250900	193500	192800	193500	192800	5357
549	20250318	094200	71812118750	192900	193000	193000	192800	2162
550	20250318	094100	71395018850	192900	193100	193100	192900	1488
551	20250318	094000	71107809750	193100	193200	193200	192800	6413
552	20250318	093900	69870234950	193200	193200	193400	193100	3454
553	20250318	093800	69202866650	193200	193500	193500	193200	2808
554	20250318	093700	68659969150	193500	193400	193600	193300	2240
555	20250318	093600	68226691750	193300	193400	193600	193300	1851
556	20250318	093500	67868633300	193300	193300	193400	193200	1604
557	20250318	093400	67558554200	193300	193000	193400	193000	1551
558	20250318	093300	67258904100	193000	193100	193200	192900	1630
559	20250318	093200	66944305100	193100	193000	193200	192900	1782
560	20250318	093100	66600440850	193000	192900	193000	192700	2719
561	20250318	093000	66076096200	192900	193000	193100	192800	2347
562	20250318	092900	65623310500	193100	192900	193400	192900	3424
563	20250318	092800	64961830400	192900	192600	193000	192400	6757
564	20250318	092700	63659771950	192600	193100	193100	192400	9943
565	20250318	092600	61744085900	193100	193100	193200	193000	1884
566	20250318	092500	61380250700	193100	193000	193200	192900	3118
567	20250318	092400	60778508050	192900	193200	193300	192800	6864
568	20250318	092300	59453779950	193300	193300	193400	193100	1970
569	20250318	092200	59073069050	193200	193100	193500	192900	5503
570	20250318	092100	58010484650	193200	193000	193300	192900	4189
571	20250318	092000	57201793100	193000	193700	193700	192900	16898
572	20250318	091900	53936303450	193800	193800	193900	193600	2477
573	20250318	091800	53456350050	193800	193700	193800	193500	6752
574	20250318	091700	52149219850	193700	193900	194000	193600	3931
575	20250318	091600	51387584950	193900	194800	194800	193800	10369
576	20250318	091500	49373237050	194800	194600	194900	194600	4709
577	20250318	091400	48456180950	194700	194800	194900	194600	5326
578	20250318	091300	47419140700	194700	195000	195300	194600	7031
579	20250318	091200	46049046400	194900	194900	195400	194700	8388
580	20250318	091100	44413137700	194900	195200	195400	194600	10440
581	20250318	091000	42377506250	195200	195800	195900	195200	9406
582	20250318	090900	40537587650	195850	195100	195900	195000	20867
583	20250318	090800	36457089950	195100	194850	195100	194400	15882
584	20250318	090700	33362202000	194900	194450	195000	194400	20001
585	20250318	090600	29466100350	194450	193900	194600	193900	26017
586	20250318	090500	24410774350	194000	193900	194000	193400	13751
587	20250318	090400	21746908650	194000	194000	194400	193900	16008
588	20250318	090300	18638674050	194000	193400	194000	193400	19291
589	20250318	090200	14899975400	193300	193100	193900	193000	24419
590	20250318	090100	10176106450	193100	192400	193400	192300	20481
591	20250318	090000	6225797500	192400	191400	192900	191300	31732