KissMeData/015760/min/candle-20250319.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250319	190300	22183092875	21850	21850	21850	21850	58116
3	20250319	190200	22183092875	21850	21850	21850	21850	0
4	20250319	190100	22183092875	21850	21850	21850	21850	0
5	20250319	190000	22183092875	21850	21850	21850	21850	0
6	20250319	185900	22183092875	21850	21850	21850	21850	0
7	20250319	185800	22183092875	21850	21850	21850	21850	0
8	20250319	185700	22183092875	21850	21850	21850	21850	0
9	20250319	185600	22183092875	21850	21850	21850	21850	0
10	20250319	185500	22183092875	21850	21850	21850	21850	0
11	20250319	185400	22183092875	21850	21850	21850	21850	0
12	20250319	185300	22183092875	21850	21850	21850	21850	0
13	20250319	185200	22183092875	21850	21850	21850	21850	0
14	20250319	185100	22183092875	21850	21850	21850	21850	0
15	20250319	185000	22183092875	21850	21850	21850	21850	0
16	20250319	184900	22183092875	21850	21850	21850	21850	0
17	20250319	184800	22183092875	21850	21850	21850	21850	0
18	20250319	184700	22183092875	21850	21850	21850	21850	0
19	20250319	184600	22183092875	21850	21850	21850	21850	0
20	20250319	184500	22183092875	21850	21850	21850	21850	0
21	20250319	184400	22183092875	21850	21850	21850	21850	0
22	20250319	184300	22183092875	21850	21850	21850	21850	0
23	20250319	184200	22183092875	21850	21850	21850	21850	0
24	20250319	184100	22183092875	21850	21850	21850	21850	0
25	20250319	184000	22183092875	21850	21850	21850	21850	0
26	20250319	183900	22183092875	21850	21850	21850	21850	0
27	20250319	183800	22183092875	21850	21850	21850	21850	0
28	20250319	183700	22183092875	21850	21850	21850	21850	0
29	20250319	183600	22183092875	21850	21850	21850	21850	0
30	20250319	183500	22183092875	21850	21850	21850	21850	0
31	20250319	183400	22183092875	21850	21850	21850	21850	0
32	20250319	183300	22183092875	21850	21850	21850	21850	58116
33	20250319	183200	22183092875	21850	21850	21850	21850	0
34	20250319	183100	22183092875	21850	21850	21850	21850	0
35	20250319	183000	22183092875	21850	21850	21850	21850	0
36	20250319	182900	22183092875	21850	21850	21850	21850	0
37	20250319	182800	22183092875	21850	21850	21850	21850	0
38	20250319	182700	22183092875	21850	21850	21850	21850	0
39	20250319	182600	22183092875	21850	21850	21850	21850	0
40	20250319	182500	22183092875	21850	21850	21850	21850	0
41	20250319	182400	22183092875	21850	21850	21850	21850	0
42	20250319	182300	22183092875	21850	21850	21850	21850	0
43	20250319	182200	22183092875	21850	21850	21850	21850	0
44	20250319	182100	22183092875	21850	21850	21850	21850	0
45	20250319	182000	22183092875	21850	21850	21850	21850	0
46	20250319	181900	22183092875	21850	21850	21850	21850	0
47	20250319	181800	22183092875	21850	21850	21850	21850	0
48	20250319	181700	22183092875	21850	21850	21850	21850	0
49	20250319	181600	22183092875	21850	21850	21850	21850	0
50	20250319	181500	22183092875	21850	21850	21850	21850	0
51	20250319	181400	22183092875	21850	21850	21850	21850	0
52	20250319	181300	22183092875	21850	21850	21850	21850	0
53	20250319	181200	22183092875	21850	21850	21850	21850	0
54	20250319	181100	22183092875	21850	21850	21850	21850	0
55	20250319	181000	22183092875	21850	21850	21850	21850	0
56	20250319	180900	22183092875	21850	21850	21850	21850	0
57	20250319	180800	22183092875	21850	21850	21850	21850	0
58	20250319	180700	22183092875	21850	21850	21850	21850	0
59	20250319	180600	22183092875	21850	21850	21850	21850	0
60	20250319	180500	22183092875	21850	21850	21850	21850	0
61	20250319	180400	22183092875	21850	21850	21850	21850	0
62	20250319	180300	22183092875	21850	21850	21850	21850	58116
63	20250319	180200	22183092875	21850	21850	21850	21850	0
64	20250319	180100	22183092875	21850	21850	21850	21850	0
65	20250319	180000	22183092875	21850	21850	21850	21850	0
66	20250319	175900	22183092875	21850	21850	21850	21850	0
67	20250319	175800	22183092875	21850	21850	21850	21850	0
68	20250319	175700	22183092875	21850	21850	21850	21850	0
69	20250319	175600	22183092875	21850	21850	21850	21850	0
70	20250319	175500	22183092875	21850	21850	21850	21850	0
71	20250319	175400	22183092875	21850	21850	21850	21850	0
72	20250319	175300	22183092875	21850	21850	21850	21850	0
73	20250319	175200	22183092875	21850	21850	21850	21850	0
74	20250319	175100	22183092875	21850	21850	21850	21850	0
75	20250319	175000	22183092875	21850	21850	21850	21850	0
76	20250319	174900	22183092875	21850	21850	21850	21850	0
77	20250319	174800	22183092875	21850	21850	21850	21850	0
78	20250319	174700	22183092875	21850	21850	21850	21850	0
79	20250319	174600	22183092875	21850	21850	21850	21850	0
80	20250319	174500	22183092875	21850	21850	21850	21850	0
81	20250319	174400	22183092875	21850	21850	21850	21850	0
82	20250319	174300	22183092875	21850	21850	21850	21850	0
83	20250319	174200	22183092875	21850	21850	21850	21850	0
84	20250319	174100	22183092875	21850	21850	21850	21850	0
85	20250319	174000	22183092875	21850	21850	21850	21850	0
86	20250319	173900	22183092875	21850	21850	21850	21850	0
87	20250319	173800	22183092875	21850	21850	21850	21850	0
88	20250319	173700	22183092875	21850	21850	21850	21850	0
89	20250319	173600	22183092875	21850	21850	21850	21850	0
90	20250319	173500	22183092875	21850	21850	21850	21850	0
91	20250319	173400	22183092875	21850	21850	21850	21850	0
92	20250319	173300	22183092875	21850	21850	21850	21850	58116
93	20250319	173200	22183092875	21850	21850	21850	21850	0
94	20250319	173100	22183092875	21850	21850	21850	21850	0
95	20250319	173000	22183092875	21850	21850	21850	21850	0
96	20250319	172900	22183092875	21850	21850	21850	21850	0
97	20250319	172800	22183092875	21850	21850	21850	21850	0
98	20250319	172700	22183092875	21850	21850	21850	21850	0
99	20250319	172600	22183092875	21850	21850	21850	21850	0
100	20250319	172500	22183092875	21850	21850	21850	21850	0
101	20250319	172400	22183092875	21850	21850	21850	21850	0
102	20250319	172300	22183092875	21850	21850	21850	21850	0
103	20250319	172200	22183092875	21850	21850	21850	21850	0
104	20250319	172100	22183092875	21850	21850	21850	21850	0
105	20250319	172000	22183092875	21850	21850	21850	21850	0
106	20250319	171900	22183092875	21850	21850	21850	21850	0
107	20250319	171800	22183092875	21850	21850	21850	21850	0
108	20250319	171700	22183092875	21850	21850	21850	21850	0
109	20250319	171600	22183092875	21850	21850	21850	21850	0
110	20250319	171500	22183092875	21850	21850	21850	21850	0
111	20250319	171400	22183092875	21850	21850	21850	21850	0
112	20250319	171300	22183092875	21850	21850	21850	21850	0
113	20250319	171200	22183092875	21850	21850	21850	21850	0
114	20250319	171100	22183092875	21850	21850	21850	21850	0
115	20250319	171000	22183092875	21850	21850	21850	21850	0
116	20250319	170900	22183092875	21850	21850	21850	21850	0
117	20250319	170800	22183092875	21850	21850	21850	21850	0
118	20250319	170700	22183092875	21850	21850	21850	21850	0
119	20250319	170600	22183092875	21850	21850	21850	21850	0
120	20250319	170500	22183092875	21850	21850	21850	21850	0
121	20250319	170400	22183092875	21850	21850	21850	21850	0
122	20250319	170300	22183092875	21850	21850	21850	21850	58116
123	20250319	170200	22183092875	21850	21850	21850	21850	0
124	20250319	170100	22183092875	21850	21850	21850	21850	0
125	20250319	170000	22183092875	21850	21850	21850	21850	0
126	20250319	165900	22183092875	21850	21850	21850	21850	0
127	20250319	165800	22183092875	21850	21850	21850	21850	0
128	20250319	165700	22183092875	21850	21850	21850	21850	0
129	20250319	165600	22183092875	21850	21850	21850	21850	0
130	20250319	165500	22183092875	21850	21850	21850	21850	0
131	20250319	165400	22183092875	21850	21850	21850	21850	0
132	20250319	165300	22183092875	21850	21850	21850	21850	0
133	20250319	165200	22183092875	21850	21850	21850	21850	0
134	20250319	165100	22183092875	21850	21850	21850	21850	0
135	20250319	165000	22183092875	21850	21850	21850	21850	0
136	20250319	164900	22183092875	21850	21850	21850	21850	0
137	20250319	164800	22183092875	21850	21850	21850	21850	0
138	20250319	164700	22183092875	21850	21850	21850	21850	0
139	20250319	164600	22183092875	21850	21850	21850	21850	0
140	20250319	164500	22183092875	21850	21850	21850	21850	0
141	20250319	164400	22183092875	21850	21850	21850	21850	0
142	20250319	164300	22183092875	21850	21850	21850	21850	0
143	20250319	164200	22183092875	21850	21850	21850	21850	0
144	20250319	164100	22183092875	21850	21850	21850	21850	0
145	20250319	164000	22183092875	21850	21850	21850	21850	0
146	20250319	163900	22183092875	21850	21850	21850	21850	0
147	20250319	163800	22183092875	21850	21850	21850	21850	0
148	20250319	163700	22183092875	21850	21850	21850	21850	0
149	20250319	163600	22183092875	21850	21850	21850	21850	0
150	20250319	163500	22183092875	21850	21850	21850	21850	0
151	20250319	163400	22183092875	21850	21850	21850	21850	0
152	20250319	163300	22183092875	21850	21850	21850	21850	58116
153	20250319	163200	22183092875	21850	21850	21850	21850	0
154	20250319	163100	22183092875	21850	21850	21850	21850	0
155	20250319	163000	22183092875	21850	21850	21850	21850	0
156	20250319	162900	22183092875	21850	21850	21850	21850	0
157	20250319	162800	22183092875	21850	21850	21850	21850	0
158	20250319	162700	22183092875	21850	21850	21850	21850	0
159	20250319	162600	22183092875	21850	21850	21850	21850	0
160	20250319	162500	22183092875	21850	21850	21850	21850	0
161	20250319	162400	22183092875	21850	21850	21850	21850	0
162	20250319	162300	22183092875	21850	21850	21850	21850	0
163	20250319	162200	22183092875	21850	21850	21850	21850	0
164	20250319	162100	22183092875	21850	21850	21850	21850	0
165	20250319	162000	22183092875	21850	21850	21850	21850	0
166	20250319	161900	22183092875	21850	21850	21850	21850	0
167	20250319	161800	22183092875	21850	21850	21850	21850	0
168	20250319	161700	22183092875	21850	21850	21850	21850	0
169	20250319	161600	22183092875	21850	21850	21850	21850	0
170	20250319	161500	22183092875	21850	21850	21850	21850	0
171	20250319	161400	22183092875	21850	21850	21850	21850	0
172	20250319	161300	22183092875	21850	21850	21850	21850	0
173	20250319	161200	22183092875	21850	21850	21850	21850	0
174	20250319	161100	22183092875	21850	21850	21850	21850	0
175	20250319	161000	22183092875	21850	21850	21850	21850	0
176	20250319	160900	22183092875	21850	21850	21850	21850	0
177	20250319	160800	22183092875	21850	21850	21850	21850	0
178	20250319	160700	22183092875	21850	21850	21850	21850	0
179	20250319	160600	22183092875	21850	21850	21850	21850	0
180	20250319	160500	22183092875	21850	21850	21850	21850	0
181	20250319	160400	22183092875	21850	21850	21850	21850	0
182	20250319	160300	22183092875	21850	21850	21850	21850	58116
183	20250319	160200	22183092875	21850	21850	21850	21850	0
184	20250319	160100	22183092875	21850	21850	21850	21850	0
185	20250319	160000	22183092875	21850	21850	21850	21850	0
186	20250319	155900	22183092875	21850	21850	21850	21850	0
187	20250319	155800	22183092875	21850	21850	21850	21850	0
188	20250319	155700	22183092875	21850	21850	21850	21850	0
189	20250319	155600	22183092875	21850	21850	21850	21850	0
190	20250319	155500	22183092875	21850	21850	21850	21850	0
191	20250319	155400	22183092875	21850	21850	21850	21850	0
192	20250319	155300	22183092875	21850	21850	21850	21850	0
193	20250319	155200	22183092875	21850	21850	21850	21850	0
194	20250319	155100	22183092875	21850	21850	21850	21850	0
195	20250319	155000	22183092875	21850	21850	21850	21850	0
196	20250319	154900	22183092875	21850	21850	21850	21850	0
197	20250319	154800	22183092875	21850	21850	21850	21850	0
198	20250319	154700	22183092875	21850	21850	21850	21850	0
199	20250319	154600	22183092875	21850	21850	21850	21850	0
200	20250319	154500	22183092875	21850	21850	21850	21850	0
201	20250319	154400	22183092875	21850	21850	21850	21850	0
202	20250319	154300	22183092875	21850	21850	21850	21850	0
203	20250319	154200	22183092875	21850	21850	21850	21850	0
204	20250319	154100	22183092875	21850	21850	21850	21850	0
205	20250319	154000	22183092875	21850	21850	21850	21850	0
206	20250319	153900	22183092875	21850	21850	21850	21850	0
207	20250319	153800	22183092875	21850	21850	21850	21850	0
208	20250319	153700	22183092875	21850	21850	21850	21850	0
209	20250319	153600	22183092875	21850	21850	21850	21850	0
210	20250319	153500	22183092875	21850	21850	21850	21850	0
211	20250319	153400	22183092875	21850	21850	21850	21850	0
212	20250319	153300	22183092875	21850	21850	21850	21850	58116
213	20250319	153200	22183092875	21850	21850	21850	21850	0
214	20250319	153100	22183092875	21850	21850	21850	21850	0
215	20250319	153000	22183092875	21850	21850	21850	21850	58116
216	20250319	152900	20913258275	21900	21900	21900	21900	0
217	20250319	152800	20913258275	21900	21900	21900	21900	0
218	20250319	152700	20913258275	21900	21900	21900	21900	0
219	20250319	152600	20913258275	21900	21900	21900	21900	0
220	20250319	152500	20913258275	21900	21900	21900	21900	0
221	20250319	152400	20913258275	21900	21900	21900	21900	0
222	20250319	152300	20913258275	21900	21900	21900	21900	0
223	20250319	152200	20913258275	21900	21900	21900	21900	0
224	20250319	152100	20913258275	21900	21900	21900	21900	0
225	20250319	152000	20913258275	21900	21900	21900	21900	0
226	20250319	151900	20913258275	21900	21900	21950	21850	4174
227	20250319	151800	20821879625	21900	21850	21900	21850	1238
228	20250319	151700	20794781525	21900	21900	21900	21850	3975
229	20250319	151600	20707769675	21900	21900	21900	21850	3559
230	20250319	151500	20629893625	21850	21850	21900	21850	3102
231	20250319	151400	20562073575	21900	21900	21900	21850	1849
232	20250319	151300	20521612425	21900	21900	21900	21850	850
233	20250319	151200	20503023075	21900	21900	21900	21850	1388
234	20250319	151100	20472642275	21900	21900	21900	21850	373
235	20250319	151000	20464483975	21900	21850	21900	21850	1521
236	20250319	150900	20431188725	21850	21850	21900	21850	1865
237	20250319	150800	20390359975	21900	21850	21900	21850	1346
238	20250319	150700	20360899775	21900	21850	21900	21850	5980
239	20250319	150600	20229954725	21850	21850	21900	21850	820
240	20250319	150500	20212033925	21850	21900	21900	21850	2129
241	20250319	150400	20165468325	21850	21850	21900	21850	506
242	20250319	150300	20154410575	21850	21850	21900	21850	2440
243	20250319	150200	20101063625	21900	21900	21900	21850	916
244	20250319	150100	20081009175	21850	21850	21900	21850	775
245	20250319	150000	20064072925	21850	21850	21900	21850	2680
246	20250319	145900	20005392475	21850	21900	21900	21850	1188
247	20250319	145800	19979401975	21900	21875	21900	21850	788
248	20250319	145700	19962146875	21875	21850	21900	21850	965
249	20250319	145600	19941025725	21850	21850	21900	21850	906
250	20250319	145500	19921228150	21850	21850	21900	21850	474
251	20250319	145400	19910867275	21900	21850	21900	21850	239
252	20250319	145300	19905641775	21850	21900	21900	21850	5018
253	20250319	145200	19795964925	21850	21850	21900	21850	525
254	20250319	145100	19784485725	21850	21900	21900	21850	1534
255	20250319	145000	19750936325	21850	21900	21900	21850	1001
256	20250319	144900	19729029475	21850	21850	21900	21850	895
257	20250319	144800	19709464250	21850	21900	21900	21850	3647
258	20250319	144700	19629742475	21850	21900	21900	21850	1136
259	20250319	144600	19604888575	21900	21850	21900	21850	1445
260	20250319	144500	19573275275	21850	21850	21900	21850	377
261	20250319	144400	19565036625	21850	21850	21900	21850	1452
262	20250319	144300	19533269975	21850	21850	21900	21850	1200
263	20250319	144200	19507017375	21850	21850	21900	21850	1660
264	20250319	144100	19470701675	21900	21850	21900	21850	532
265	20250319	144000	19459075300	21850	21900	21900	21850	844
266	20250319	143900	19440632975	21900	21900	21900	21850	1970
267	20250319	143800	19397525425	21850	21900	21900	21850	1068
268	20250319	143700	19374151325	21900	21850	21900	21850	1641
269	20250319	143600	19338293175	21850	21850	21900	21850	5561
270	20250319	143500	19216785125	21850	21850	21900	21850	849
271	20250319	143400	19198231575	21850	21875	21900	21850	2486
272	20250319	143300	19143845975	21850	21850	21900	21850	1254
273	20250319	143200	19116411075	21850	21850	21900	21850	1426
274	20250319	143100	19085252925	21900	21900	21900	21850	2426
275	20250319	143000	19032236725	21850	21875	21900	21850	1255
276	20250319	142900	19004779175	21875	21900	21900	21850	1262
277	20250319	142800	18977171675	21850	21900	21900	21850	999
278	20250319	142700	18955311775	21850	21900	21900	21850	929
279	20250319	142600	18934978775	21900	21800	21900	21800	950
280	20250319	142500	18914228075	21800	21800	21850	21800	3677
281	20250319	142400	18833940575	21800	21800	21850	21800	508
282	20250319	142300	18822864325	21800	21800	21850	21800	426
283	20250319	142200	18813575375	21800	21800	21850	21800	578
284	20250319	142100	18800971625	21800	21800	21850	21800	1391
285	20250319	142000	18770641575	21800	21800	21850	21800	586
286	20250319	141900	18757863975	21800	21800	21850	21800	1114
287	20250319	141800	18733530475	21800	21750	21850	21750	14233
288	20250319	141700	18423271675	21750	21750	21775	21750	820
289	20250319	141600	18405432275	21775	21775	21775	21750	1691
290	20250319	141500	18368629550	21775	21800	21800	21750	319
291	20250319	141400	18361689250	21800	21900	21900	21750	11242
292	20250319	141300	18116396050	21900	21850	21900	21750	18834
293	20250319	141200	17705645550	21850	21850	21900	21850	3852
294	20250319	141100	17621476050	21850	21800	21850	21800	5225
295	20250319	141000	17507445000	21800	21850	21850	21800	454
296	20250319	140900	17497538550	21800	21850	21850	21750	21490
297	20250319	140800	17028960100	21800	21850	21900	21800	11806
298	20250319	140700	16771030300	21850	21850	21900	21800	7942
299	20250319	140600	16597503250	21850	21850	21900	21850	987
300	20250319	140500	16575937200	21850	21900	21900	21850	801
301	20250319	140400	16558431800	21850	21850	21900	21850	277
302	20250319	140300	16552377850	21850	21850	21900	21850	548
303	20250319	140200	16540398125	21850	21850	21900	21850	727
304	20250319	140100	16524513125	21850	21850	21900	21850	1136
305	20250319	140000	16499688175	21850	21900	21900	21850	2886
306	20250319	135900	16436616125	21900	21900	21900	21850	628
307	20250319	135800	16422891375	21900	21850	21900	21850	1250
308	20250319	135700	16395578675	21900	21850	21900	21850	679
309	20250319	135600	16380738875	21850	21850	21900	21850	285
310	20250319	135500	16374509675	21850	21850	21900	21850	2172
311	20250319	135400	16327050675	21900	21850	21900	21850	540
312	20250319	135300	16315248975	21850	21850	21900	21850	222
313	20250319	135200	16310395975	21850	21850	21900	21850	737
314	20250319	135100	16294289275	21850	21850	21900	21850	3324
315	20250319	135000	16221659575	21850	21850	21900	21850	3259
316	20250319	134900	16150447575	21900	21850	21900	21850	571
317	20250319	134800	16137968025	21850	21850	21900	21850	1780
318	20250319	134700	16099069075	21850	21850	21900	21850	333
319	20250319	134600	16091791825	21850	21850	21900	21850	1803
320	20250319	134500	16052392775	21850	21900	21900	21850	693
321	20250319	134400	16037247875	21850	21850	21900	21850	493
322	20250319	134300	16026471725	21850	21900	21900	21850	479
323	20250319	134200	16016003425	21900	21900	21900	21850	450
324	20250319	134100	16006167950	21850	21900	21900	21850	352
325	20250319	134000	15998473750	21850	21900	21900	21850	488
326	20250319	133900	15987807250	21900	21850	21900	21850	538
327	20250319	133800	15976049850	21850	21850	21900	21850	983
328	20250319	133700	15954556900	21900	21850	21900	21850	551
329	20250319	133600	15942514300	21900	21850	21900	21850	572
330	20250319	133500	15930015650	21850	21850	21900	21850	469
331	20250319	133400	15919763800	21900	21850	21900	21850	595
332	20250319	133300	15906761075	21850	21850	21900	21850	425
333	20250319	133200	15897472750	21850	21900	21900	21850	859
334	20250319	133100	15878702700	21850	21900	21900	21850	473
335	20250319	133000	15868365000	21900	21900	21900	21850	1824
336	20250319	132900	15828507700	21900	21900	21925	21850	2443
337	20250319	132800	15775022975	21900	21900	21925	21900	971
338	20250319	132700	15753756050	21900	21900	21925	21900	619
339	20250319	132600	15740198250	21925	21900	21925	21900	373
340	20250319	132500	15732028225	21900	21925	21950	21900	2437
341	20250319	132400	15678654850	21925	21900	21925	21900	940
342	20250319	132300	15658068450	21900	21900	21950	21900	894
343	20250319	132200	15638484900	21925	21900	21925	21900	521
344	20250319	132100	15627073525	21900	21900	21950	21900	487
345	20250319	132000	15616406550	21900	21900	21950	21900	765
346	20250319	131900	15599651575	21900	21900	21950	21900	807
347	20250319	131800	15581971925	21900	21900	21950	21900	207
348	20250319	131700	15577435975	21900	21900	21950	21900	370
349	20250319	131600	15569326975	21900	21950	21950	21900	1715
350	20250319	131500	15531762025	21900	21950	21950	21900	2380
351	20250319	131400	15479635025	21950	21950	21950	21900	476
352	20250319	131300	15469205525	21900	21950	21950	21900	1115
353	20250319	131200	15444736775	21950	21900	21950	21900	478
354	20250319	131100	15434263125	21950	21900	21950	21900	504
355	20250319	131000	15423213475	21950	21900	21950	21900	293
356	20250319	130900	15416792325	21900	21900	21950	21900	340
357	20250319	130800	15409346125	21900	21900	21950	21900	347
358	20250319	130700	15401743675	21900	21950	21950	21900	784
359	20250319	130600	15384563325	21950	21900	21950	21850	21983
360	20250319	130500	14903108625	21900	21850	21900	21850	687
361	20250319	130400	14888083325	21850	21850	21900	21850	2324
362	20250319	130300	14837201500	21850	21900	21900	21850	391
363	20250319	130200	14828655250	21850	21900	21900	21850	552
364	20250319	130100	14816587000	21850	21900	21900	21850	734
365	20250319	130000	14800544450	21850	21850	21900	21850	596
366	20250319	125900	14787520500	21850	21900	21900	21850	117
367	20250319	125800	14784962700	21850	21900	21900	21850	1212
368	20250319	125700	14758429600	21850	21900	21900	21850	1103
369	20250319	125600	14734328100	21900	21900	21900	21850	396
370	20250319	125500	14725674700	21900	21850	21900	21850	2429
371	20250319	125400	14672599850	21850	21850	21900	21850	578
372	20250319	125300	14659970275	21875	21850	21900	21850	526
373	20250319	125200	14648475550	21850	21900	21900	21850	317
374	20250319	125100	14641548300	21900	21850	21900	21850	1600
375	20250319	125000	14606588100	21850	21850	21900	21850	599
376	20250319	124900	14593498600	21850	21850	21900	21850	368
377	20250319	124800	14585456800	21850	21850	21900	21850	612
378	20250319	124700	14572081175	21875	21875	21875	21850	590
379	20250319	124600	14559189525	21850	21850	21875	21850	312
380	20250319	124500	14552371850	21875	21875	21875	21850	547
381	20250319	124400	14540419650	21875	21875	21875	21850	409
382	20250319	124300	14531482575	21850	21875	21875	21850	938
383	20250319	124200	14510986825	21850	21875	21875	21850	520
384	20250319	124100	14499624300	21875	21850	21875	21850	1246
385	20250319	124000	14472396600	21875	21850	21875	21850	381
386	20250319	123900	14464071250	21875	21850	21875	21850	405
387	20250319	123800	14455221750	21850	21900	21900	21850	532
388	20250319	123700	14443592150	21900	21850	21900	21850	272
389	20250319	123600	14437646350	21850	21850	21900	21850	868
390	20250319	123500	14418680250	21900	21850	21900	21850	417
391	20250319	123400	14409567850	21850	21900	21900	21850	380
392	20250319	123300	14401264500	21850	21900	21900	21850	10482
393	20250319	123200	14172231800	21850	21850	21900	21850	1326
394	20250319	123100	14143257850	21850	21850	21900	21850	1061
395	20250319	123000	14120073850	21850	21850	21900	21850	274
396	20250319	122900	14114086600	21850	21900	21900	21850	582
397	20250319	122800	14101369000	21850	21850	21900	21850	415
398	20250319	122700	14092300100	21900	21850	21900	21850	1827
399	20250319	122600	14052379200	21850	21900	21900	21850	565
400	20250319	122500	14040033400	21900	21900	21900	21850	397
401	20250319	122400	14031357150	21850	21850	21900	21850	517
402	20250319	122300	14020060350	21850	21850	21900	21850	982
403	20250319	122200	13998603350	21900	21850	21900	21850	374
404	20250319	122100	13990425450	21850	21850	21900	21850	440
405	20250319	122000	13980811150	21850	21850	21900	21850	2637
406	20250319	121900	13923191800	21900	21850	21900	21850	286
407	20250319	121800	13916942150	21850	21850	21900	21850	625
408	20250319	121700	13903285150	21900	21850	21900	21850	451
409	20250319	121600	13893430300	21850	21850	21900	21800	730
410	20250319	121500	13877487925	21850	21850	21875	21850	7689
411	20250319	121400	13709483150	21850	21875	21875	21850	531
412	20250319	121300	13697880275	21850	21850	21875	21850	266
413	20250319	121200	13692068075	21850	21875	21875	21850	610
414	20250319	121100	13678739075	21850	21900	21900	21850	371
415	20250319	121000	13670632550	21850	21900	21900	21850	763
416	20250319	120900	13653960150	21850	21850	21900	21850	585
417	20250319	120800	13641177450	21850	21850	21900	21850	606
418	20250319	120700	13627936150	21900	21900	21900	21850	255
419	20250319	120600	13622363450	21900	21850	21900	21850	573
420	20250319	120500	13609843100	21850	21850	21900	21850	604
421	20250319	120400	13596644850	21850	21850	21900	21850	828
422	20250319	120300	13578545000	21900	21850	21900	21850	582
423	20250319	120200	13565827425	21850	21850	21900	21850	517
424	20250319	120100	13554530225	21900	21900	21900	21850	2175
425	20250319	120000	13506996825	21850	21850	21900	21850	582
426	20250319	115900	13494279775	21850	21900	21900	21850	451
427	20250319	115800	13484424325	21850	21900	21950	21850	2894
428	20250319	115700	13421165100	21850	21900	21950	21850	9341
429	20250319	115600	13216906300	21900	21950	21950	21900	459
430	20250319	115500	13206851300	21900	21900	21950	21900	1349
431	20250319	115400	13177307350	21900	21900	21950	21900	700
432	20250319	115300	13161976850	21900	21900	21950	21900	1178
433	20250319	115200	13136178600	21950	21900	21950	21900	675
434	20250319	115100	13121391300	21900	21900	21950	21900	415
435	20250319	115000	13112302300	21900	21950	21950	21900	635
436	20250319	114900	13098392100	21900	21900	21950	21900	298
437	20250319	114800	13091865650	21900	21950	21950	21900	484
438	20250319	114700	13081265100	21900	21950	21950	21900	585
439	20250319	114600	13068447400	21900	21900	21950	21900	577
440	20250319	114500	13055810000	21900	21900	21950	21900	259
441	20250319	114400	13050137150	21950	21950	21950	21900	1650
442	20250319	114300	13013989775	21950	21900	21950	21900	538
443	20250319	114200	13002206775	21900	21900	21950	21875	5785
444	20250319	114100	12875529875	21900	21900	21925	21900	4656
445	20250319	114000	12773563175	21925	21900	21925	21900	443
446	20250319	113900	12763860850	21900	21900	21925	21900	304
447	20250319	113800	12757203050	21925	21925	21925	21900	812
448	20250319	113700	12739418475	21900	21925	21925	21900	333
449	20250319	113600	12732125475	21925	21900	21925	21900	709
450	20250319	113500	12716595350	21900	21900	21925	21900	507
451	20250319	113400	12705491375	21900	21900	21925	21900	952
452	20250319	113300	12684642500	21900	21900	21925	21900	255
453	20250319	113200	12679056225	21900	21900	21925	21900	759
454	20250319	113100	12662433475	21900	21925	21925	21900	817
455	20250319	113000	12644540725	21900	21925	21925	21900	703
456	20250319	112900	12629144875	21925	21925	21925	21900	764
457	20250319	112800	12612412025	21925	21900	21925	21900	768
458	20250319	112700	12595592525	21900	21900	21925	21900	1126
459	20250319	112600	12570932775	21900	21925	21925	21900	11421
460	20250319	112500	12320812700	21900	21900	21925	21900	814
461	20250319	112400	12302985650	21900	21925	21925	21900	533
462	20250319	112300	12291312825	21900	21900	21925	21900	978
463	20250319	112200	12269894125	21900	21900	21925	21900	1655
464	20250319	112100	12233649500	21900	21900	21925	21900	2798
465	20250319	112000	12172373150	21900	21900	21925	21900	558
466	20250319	111900	12160152525	21925	21900	21925	21900	595
467	20250319	111800	12147121900	21900	21950	21950	21900	713
468	20250319	111700	12131500150	21950	21925	21950	21900	785
469	20250319	111600	12114307775	21900	21950	21950	21900	3583
470	20250319	111500	12035837125	21900	21900	21950	21900	491
471	20250319	111400	12025083225	21900	21950	21950	21900	1032
472	20250319	111300	12002481250	21900	21900	21950	21900	378
473	20250319	111200	11994201650	21950	21900	21950	21900	456
474	20250319	111100	11984213850	21950	21900	21950	21900	424
475	20250319	111000	11974927850	21900	21900	21950	21900	2648
476	20250319	110900	11916934650	21900	21900	21950	21900	895
477	20250319	110800	11897309000	21900	21950	21950	21900	214
478	20250319	110700	11892619050	21900	21950	21950	21900	607
479	20250319	110600	11879325300	21900	21900	21950	21900	788
480	20250319	110500	11862065800	21950	21950	21975	21900	13796
481	20250319	110400	11559440825	21975	21975	21975	21950	412
482	20250319	110300	11550396800	21950	21950	22000	21900	8956
483	20250319	110200	11353813225	21950	21900	21950	21900	1084
484	20250319	110100	11330047925	21950	21900	22000	21900	2182
485	20250319	110000	11282157925	21900	21950	22000	21900	12788
486	20250319	105900	11001468200	21975	21975	22000	21950	676
487	20250319	105800	10986627000	21975	21950	22000	21950	1766
488	20250319	105700	10947858525	21950	21950	22000	21950	1820
489	20250319	105600	10907880350	21950	21950	22000	21950	1582
490	20250319	105500	10873125850	21950	22000	22000	21950	1487
491	20250319	105400	10840459750	21950	21900	21950	21900	39572
492	20250319	105300	9971904750	21900	21950	21950	21900	1468
493	20250319	105200	9939726350	21900	21950	21950	21850	10416
494	20250319	105100	9711598050	21950	21950	21950	21900	8018
495	20250319	105000	9535983850	21900	21900	21950	21900	2178
496	20250319	104900	9488247250	21950	21900	21950	21900	1146
497	20250319	104800	9463120950	21900	21900	21950	21900	664
498	20250319	104700	9448561600	21950	21900	21950	21900	1902
499	20250319	104600	9406872600	21950	21900	21950	21900	3615
500	20250319	104500	9327656150	21900	21900	21950	21900	1898
501	20250319	104400	9286058750	21925	21900	21925	21900	3413
502	20250319	104300	9211300425	21950	21900	21950	21900	1059
503	20250319	104200	9188072525	21950	21900	21950	21900	1529
504	20250319	104100	9154554775	21900	21900	21950	21900	2124
505	20250319	104000	9107967375	21950	21950	21950	21900	2812
506	20250319	103900	9046279775	21900	21900	21950	21900	968
507	20250319	103800	9025039825	21950	21900	21950	21900	1296
508	20250319	103700	8996626300	21900	21950	21950	21900	1095
509	20250319	103600	8972615950	21950	21925	21950	21900	1289
510	20250319	103500	8944340925	21900	21900	21925	21900	304
511	20250319	103400	8937683250	21925	21900	21950	21900	782
512	20250319	103300	8920556600	21900	21900	21950	21875	3384
513	20250319	103200	8846399500	21850	21925	21950	21850	14462
514	20250319	103100	8529677350	21950	21900	21950	21850	16976
515	20250319	103000	8157849700	21900	21850	21900	21850	517
516	20250319	102900	8146552850	21850	21875	21900	21850	1595
517	20250319	102800	8111685900	21875	21900	21900	21800	1762
518	20250319	102700	8073154600	21900	21800	21900	21800	10845
519	20250319	102600	7836231050	21850	21800	21850	21800	1148
520	20250319	102500	7811200300	21825	21800	21825	21800	489
521	20250319	102400	7800539975	21825	21825	21825	21800	474
522	20250319	102300	7790206425	21800	21750	21850	21750	332
523	20250319	102200	7782977275	21750	21800	21850	21750	16121
524	20250319	102100	7431548925	21800	21800	21850	21800	1142
525	20250319	102000	7406600325	21800	21800	21850	21800	594
526	20250319	101900	7393650375	21800	21850	21850	21800	451
527	20250319	101800	7383815675	21850	21800	21850	21800	1876
528	20250319	101700	7342910475	21800	21800	21850	21800	490
529	20250319	101600	7332227725	21800	21850	21850	21800	174
530	20250319	101500	7328433375	21850	21800	21850	21800	4607
531	20250319	101400	7227782375	21850	21800	21850	21800	1319
532	20250319	101300	7199025875	21850	21800	21850	21800	430
533	20250319	101200	7189645750	21800	21800	21850	21800	2953
534	20250319	101100	7125168375	21800	21800	21825	21800	520
535	20250319	101000	7113831725	21800	21850	21850	21800	1083
536	20250319	100900	7090221975	21800	21850	21850	21800	93
537	20250319	100800	7088192275	21800	21800	21850	21800	977
538	20250319	100700	7066890275	21800	21850	21850	21800	2852
539	20250319	100600	7004713475	21800	21800	21850	21800	3762
540	20250319	100500	6922694175	21800	21800	21800	21750	4787
541	20250319	100400	6818351075	21750	21800	21800	21750	190
542	20250319	100300	6814215025	21800	21750	21800	21750	255
543	20250319	100200	6808664025	21750	21750	21800	21750	1729
544	20250319	100100	6771057875	21800	21800	21800	21750	187
545	20250319	100000	6766987250	21800	21800	21850	21700	29645
546	20250319	095900	6122886300	21800	21750	21850	21750	4512
547	20250319	095800	6024535475	21750	21800	21800	21750	2370
548	20250319	095700	5972890875	21850	21850	21850	21800	10738
549	20250319	095600	5738316600	21850	21900	21900	21850	702
550	20250319	095500	5722971900	21900	21850	21900	21850	6191
551	20250319	095400	5587698000	21850	21900	21900	21850	1840
552	20250319	095300	5547433675	21850	21900	21900	21850	687
553	20250319	095200	5532402575	21900	21900	21900	21850	666
554	20250319	095100	5517838525	21900	21900	21900	21850	4016
555	20250319	095000	5429905575	21850	21850	21900	21850	1595
556	20250319	094900	5395007675	21850	21900	21900	21850	967
557	20250319	094800	5373856550	21900	21900	21900	21850	3466
558	20250319	094700	5297964850	21875	21900	21950	21850	1852
559	20250319	094600	5257410850	21950	21900	21950	21850	3331
560	20250319	094500	5184475850	21875	21850	21950	21800	37858
561	20250319	094400	4355915650	21800	21850	21850	21800	1918
562	20250319	094300	4314022175	21800	21750	21800	21750	16125
563	20250319	094200	3962503625	21750	21750	21750	21750	411
564	20250319	094100	3953564375	21750	21800	21800	21750	799
565	20250319	094000	3936183875	21750	21750	21800	21750	1094
566	20250319	093900	3912381975	21750	21750	21800	21750	525
567	20250319	093800	3900938875	21750	21750	21800	21750	3793
568	20250319	093700	3818408325	21800	21750	21800	21700	14403
569	20250319	093600	3505173625	21700	21700	21750	21700	795
570	20250319	093500	3487921175	21700	21700	21750	21700	2742
571	20250319	093400	3428417175	21750	21700	21750	21700	1232
572	20250319	093300	3401664225	21700	21700	21750	21700	480
573	20250319	093200	3391240525	21700	21750	21750	21700	543
574	20250319	093100	3379442925	21750	21750	21750	21650	16228
575	20250319	093000	3027846875	21750	21700	21750	21700	1004
576	20250319	092900	3006037775	21700	21700	21750	21700	827
577	20250319	092800	2988088425	21700	21750	21750	21700	10912
578	20250319	092700	2751296525	21750	21700	21750	21700	3072
579	20250319	092600	2684633325	21700	21700	21750	21700	3041
580	20250319	092500	2618632575	21750	21700	21750	21700	1501
581	20250319	092400	2586051525	21700	21750	21800	21700	3481
582	20250319	092300	2510438300	21750	21750	21750	21750	1275
583	20250319	092200	2482707050	21800	21675	21800	21650	11933
584	20250319	092100	2223284850	21700	21700	21750	21650	2885
585	20250319	092000	2160694950	21700	21700	21750	21700	5079
586	20250319	091900	2050412450	21750	21750	21750	21700	2957
587	20250319	091800	1986104050	21800	21750	21800	21700	14867
588	20250319	091700	1663425400	21750	21750	21800	21750	9371
589	20250319	091600	1459597400	21750	21700	21800	21700	6736
590	20250319	091500	1313045900	21750	21700	21750	21700	835
591	20250319	091400	1294908275	21700	21700	21750	21700	3150
592	20250319	091300	1226552625	21750	21750	21800	21700	7370
593	20250319	091200	1066263825	21800	21800	21800	21750	1704
594	20250319	091100	1029175925	21800	21800	21800	21775	514
595	20250319	091000	1017972800	21800	21800	21800	21775	3053
596	20250319	090900	951424925	21750	21800	21850	21750	4826
597	20250319	090800	846263650	21800	21750	21850	21750	13953
598	20250319	090700	542058800	21750	21750	21800	21750	704
599	20250319	090600	526729950	21750	21800	21800	21750	2704
600	20250319	090500	467897500	21750	21800	21800	21750	874
601	20250319	090400	448860725	21750	21750	21800	21750	1159
602	20250319	090300	423651675	21800	21750	21800	21750	1477
603	20250319	090200	391503975	21750	21850	21850	21750	3733
604	20250319	090100	310147000	21800	21800	21850	21750	8033
605	20250319	090000	134915400	21800	21800	21850	21750	6089