KissMeData/041510/min/candle-20250319.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250319	192800	28882314850	100000	100000	100000	100000	2121
3	20250319	192700	28882314850	100000	100000	100000	100000	0
4	20250319	192600	28882314850	100000	100000	100000	100000	0
5	20250319	192500	28882314850	100000	100000	100000	100000	0
6	20250319	192400	28882314850	100000	100000	100000	100000	0
7	20250319	192300	28882314850	100000	100000	100000	100000	0
8	20250319	192200	28882314850	100000	100000	100000	100000	0
9	20250319	192100	28882314850	100000	100000	100000	100000	0
10	20250319	192000	28882314850	100000	100000	100000	100000	0
11	20250319	191900	28882314850	100000	100000	100000	100000	0
12	20250319	191800	28882314850	100000	100000	100000	100000	0
13	20250319	191700	28882314850	100000	100000	100000	100000	0
14	20250319	191600	28882314850	100000	100000	100000	100000	0
15	20250319	191500	28882314850	100000	100000	100000	100000	0
16	20250319	191400	28882314850	100000	100000	100000	100000	0
17	20250319	191300	28882314850	100000	100000	100000	100000	0
18	20250319	191200	28882314850	100000	100000	100000	100000	0
19	20250319	191100	28882314850	100000	100000	100000	100000	0
20	20250319	191000	28882314850	100000	100000	100000	100000	0
21	20250319	190900	28882314850	100000	100000	100000	100000	0
22	20250319	190800	28882314850	100000	100000	100000	100000	0
23	20250319	190700	28882314850	100000	100000	100000	100000	0
24	20250319	190600	28882314850	100000	100000	100000	100000	0
25	20250319	190500	28882314850	100000	100000	100000	100000	0
26	20250319	190400	28882314850	100000	100000	100000	100000	0
27	20250319	190300	28882314850	100000	100000	100000	100000	0
28	20250319	190200	28882314850	100000	100000	100000	100000	0
29	20250319	190100	28882314850	100000	100000	100000	100000	0
30	20250319	190000	28882314850	100000	100000	100000	100000	0
31	20250319	185900	28882314850	100000	100000	100000	100000	0
32	20250319	185800	28882314850	100000	100000	100000	100000	2121
33	20250319	185700	28882314850	100000	100000	100000	100000	0
34	20250319	185600	28882314850	100000	100000	100000	100000	0
35	20250319	185500	28882314850	100000	100000	100000	100000	0
36	20250319	185400	28882314850	100000	100000	100000	100000	0
37	20250319	185300	28882314850	100000	100000	100000	100000	0
38	20250319	185200	28882314850	100000	100000	100000	100000	0
39	20250319	185100	28882314850	100000	100000	100000	100000	0
40	20250319	185000	28882314850	100000	100000	100000	100000	0
41	20250319	184900	28882314850	100000	100000	100000	100000	0
42	20250319	184800	28882314850	100000	100000	100000	100000	0
43	20250319	184700	28882314850	100000	100000	100000	100000	0
44	20250319	184600	28882314850	100000	100000	100000	100000	0
45	20250319	184500	28882314850	100000	100000	100000	100000	0
46	20250319	184400	28882314850	100000	100000	100000	100000	0
47	20250319	184300	28882314850	100000	100000	100000	100000	0
48	20250319	184200	28882314850	100000	100000	100000	100000	0
49	20250319	184100	28882314850	100000	100000	100000	100000	0
50	20250319	184000	28882314850	100000	100000	100000	100000	0
51	20250319	183900	28882314850	100000	100000	100000	100000	0
52	20250319	183800	28882314850	100000	100000	100000	100000	0
53	20250319	183700	28882314850	100000	100000	100000	100000	0
54	20250319	183600	28882314850	100000	100000	100000	100000	0
55	20250319	183500	28882314850	100000	100000	100000	100000	0
56	20250319	183400	28882314850	100000	100000	100000	100000	0
57	20250319	183300	28882314850	100000	100000	100000	100000	0
58	20250319	183200	28882314850	100000	100000	100000	100000	0
59	20250319	183100	28882314850	100000	100000	100000	100000	0
60	20250319	183000	28882314850	100000	100000	100000	100000	0
61	20250319	182900	28882314850	100000	100000	100000	100000	0
62	20250319	182800	28882314850	100000	100000	100000	100000	2121
63	20250319	182700	28882314850	100000	100000	100000	100000	0
64	20250319	182600	28882314850	100000	100000	100000	100000	0
65	20250319	182500	28882314850	100000	100000	100000	100000	0
66	20250319	182400	28882314850	100000	100000	100000	100000	0
67	20250319	182300	28882314850	100000	100000	100000	100000	0
68	20250319	182200	28882314850	100000	100000	100000	100000	0
69	20250319	182100	28882314850	100000	100000	100000	100000	0
70	20250319	182000	28882314850	100000	100000	100000	100000	0
71	20250319	181900	28882314850	100000	100000	100000	100000	0
72	20250319	181800	28882314850	100000	100000	100000	100000	0
73	20250319	181700	28882314850	100000	100000	100000	100000	0
74	20250319	181600	28882314850	100000	100000	100000	100000	0
75	20250319	181500	28882314850	100000	100000	100000	100000	0
76	20250319	181400	28882314850	100000	100000	100000	100000	0
77	20250319	181300	28882314850	100000	100000	100000	100000	0
78	20250319	181200	28882314850	100000	100000	100000	100000	0
79	20250319	181100	28882314850	100000	100000	100000	100000	0
80	20250319	181000	28882314850	100000	100000	100000	100000	0
81	20250319	180900	28882314850	100000	100000	100000	100000	0
82	20250319	180800	28882314850	100000	100000	100000	100000	0
83	20250319	180700	28882314850	100000	100000	100000	100000	0
84	20250319	180600	28882314850	100000	100000	100000	100000	0
85	20250319	180500	28882314850	100000	100000	100000	100000	0
86	20250319	180400	28882314850	100000	100000	100000	100000	0
87	20250319	180300	28882314850	100000	100000	100000	100000	0
88	20250319	180200	28882314850	100000	100000	100000	100000	0
89	20250319	180100	28882314850	100000	100000	100000	100000	0
90	20250319	180000	28882314850	100000	100000	100000	100000	0
91	20250319	175900	28882314850	100000	100000	100000	100000	0
92	20250319	175800	28882314850	100000	100000	100000	100000	2121
93	20250319	175700	28882314850	100000	100000	100000	100000	0
94	20250319	175600	28882314850	100000	100000	100000	100000	0
95	20250319	175500	28882314850	100000	100000	100000	100000	0
96	20250319	175400	28882314850	100000	100000	100000	100000	0
97	20250319	175300	28882314850	100000	100000	100000	100000	0
98	20250319	175200	28882314850	100000	100000	100000	100000	0
99	20250319	175100	28882314850	100000	100000	100000	100000	0
100	20250319	175000	28882314850	100000	100000	100000	100000	0
101	20250319	174900	28882314850	100000	100000	100000	100000	0
102	20250319	174800	28882314850	100000	100000	100000	100000	0
103	20250319	174700	28882314850	100000	100000	100000	100000	0
104	20250319	174600	28882314850	100000	100000	100000	100000	0
105	20250319	174500	28882314850	100000	100000	100000	100000	0
106	20250319	174400	28882314850	100000	100000	100000	100000	0
107	20250319	174300	28882314850	100000	100000	100000	100000	0
108	20250319	174200	28882314850	100000	100000	100000	100000	0
109	20250319	174100	28882314850	100000	100000	100000	100000	0
110	20250319	174000	28882314850	100000	100000	100000	100000	0
111	20250319	173900	28882314850	100000	100000	100000	100000	0
112	20250319	173800	28882314850	100000	100000	100000	100000	0
113	20250319	173700	28882314850	100000	100000	100000	100000	0
114	20250319	173600	28882314850	100000	100000	100000	100000	0
115	20250319	173500	28882314850	100000	100000	100000	100000	0
116	20250319	173400	28882314850	100000	100000	100000	100000	0
117	20250319	173300	28882314850	100000	100000	100000	100000	0
118	20250319	173200	28882314850	100000	100000	100000	100000	0
119	20250319	173100	28882314850	100000	100000	100000	100000	0
120	20250319	173000	28882314850	100000	100000	100000	100000	0
121	20250319	172900	28882314850	100000	100000	100000	100000	0
122	20250319	172800	28882314850	100000	100000	100000	100000	2121
123	20250319	172700	28882314850	100000	100000	100000	100000	0
124	20250319	172600	28882314850	100000	100000	100000	100000	0
125	20250319	172500	28882314850	100000	100000	100000	100000	0
126	20250319	172400	28882314850	100000	100000	100000	100000	0
127	20250319	172300	28882314850	100000	100000	100000	100000	0
128	20250319	172200	28882314850	100000	100000	100000	100000	0
129	20250319	172100	28882314850	100000	100000	100000	100000	0
130	20250319	172000	28882314850	100000	100000	100000	100000	0
131	20250319	171900	28882314850	100000	100000	100000	100000	0
132	20250319	171800	28882314850	100000	100000	100000	100000	0
133	20250319	171700	28882314850	100000	100000	100000	100000	0
134	20250319	171600	28882314850	100000	100000	100000	100000	0
135	20250319	171500	28882314850	100000	100000	100000	100000	0
136	20250319	171400	28882314850	100000	100000	100000	100000	0
137	20250319	171300	28882314850	100000	100000	100000	100000	0
138	20250319	171200	28882314850	100000	100000	100000	100000	0
139	20250319	171100	28882314850	100000	100000	100000	100000	0
140	20250319	171000	28882314850	100000	100000	100000	100000	0
141	20250319	170900	28882314850	100000	100000	100000	100000	0
142	20250319	170800	28882314850	100000	100000	100000	100000	0
143	20250319	170700	28882314850	100000	100000	100000	100000	0
144	20250319	170600	28882314850	100000	100000	100000	100000	0
145	20250319	170500	28882314850	100000	100000	100000	100000	0
146	20250319	170400	28882314850	100000	100000	100000	100000	0
147	20250319	170300	28882314850	100000	100000	100000	100000	0
148	20250319	170200	28882314850	100000	100000	100000	100000	0
149	20250319	170100	28882314850	100000	100000	100000	100000	0
150	20250319	170000	28882314850	100000	100000	100000	100000	0
151	20250319	165900	28882314850	100000	100000	100000	100000	0
152	20250319	165800	28882314850	100000	100000	100000	100000	2121
153	20250319	165700	28882314850	100000	100000	100000	100000	0
154	20250319	165600	28882314850	100000	100000	100000	100000	0
155	20250319	165500	28882314850	100000	100000	100000	100000	0
156	20250319	165400	28882314850	100000	100000	100000	100000	0
157	20250319	165300	28882314850	100000	100000	100000	100000	0
158	20250319	165200	28882314850	100000	100000	100000	100000	0
159	20250319	165100	28882314850	100000	100000	100000	100000	0
160	20250319	165000	28882314850	100000	100000	100000	100000	0
161	20250319	164900	28882314850	100000	100000	100000	100000	0
162	20250319	164800	28882314850	100000	100000	100000	100000	0
163	20250319	164700	28882314850	100000	100000	100000	100000	0
164	20250319	164600	28882314850	100000	100000	100000	100000	0
165	20250319	164500	28882314850	100000	100000	100000	100000	0
166	20250319	164400	28882314850	100000	100000	100000	100000	0
167	20250319	164300	28882314850	100000	100000	100000	100000	0
168	20250319	164200	28882314850	100000	100000	100000	100000	0
169	20250319	164100	28882314850	100000	100000	100000	100000	0
170	20250319	164000	28882314850	100000	100000	100000	100000	0
171	20250319	163900	28882314850	100000	100000	100000	100000	0
172	20250319	163800	28882314850	100000	100000	100000	100000	0
173	20250319	163700	28882314850	100000	100000	100000	100000	0
174	20250319	163600	28882314850	100000	100000	100000	100000	0
175	20250319	163500	28882314850	100000	100000	100000	100000	0
176	20250319	163400	28882314850	100000	100000	100000	100000	0
177	20250319	163300	28882314850	100000	100000	100000	100000	0
178	20250319	163200	28882314850	100000	100000	100000	100000	0
179	20250319	163100	28882314850	100000	100000	100000	100000	0
180	20250319	163000	28882314850	100000	100000	100000	100000	0
181	20250319	162900	28882314850	100000	100000	100000	100000	0
182	20250319	162800	28882314850	100000	100000	100000	100000	2121
183	20250319	162700	28882314850	100000	100000	100000	100000	0
184	20250319	162600	28882314850	100000	100000	100000	100000	0
185	20250319	162500	28882314850	100000	100000	100000	100000	0
186	20250319	162400	28882314850	100000	100000	100000	100000	0
187	20250319	162300	28882314850	100000	100000	100000	100000	0
188	20250319	162200	28882314850	100000	100000	100000	100000	0
189	20250319	162100	28882314850	100000	100000	100000	100000	0
190	20250319	162000	28882314850	100000	100000	100000	100000	0
191	20250319	161900	28882314850	100000	100000	100000	100000	0
192	20250319	161800	28882314850	100000	100000	100000	100000	0
193	20250319	161700	28882314850	100000	100000	100000	100000	0
194	20250319	161600	28882314850	100000	100000	100000	100000	0
195	20250319	161500	28882314850	100000	100000	100000	100000	0
196	20250319	161400	28882314850	100000	100000	100000	100000	0
197	20250319	161300	28882314850	100000	100000	100000	100000	0
198	20250319	161200	28882314850	100000	100000	100000	100000	0
199	20250319	161100	28882314850	100000	100000	100000	100000	0
200	20250319	161000	28882314850	100000	100000	100000	100000	0
201	20250319	160900	28882314850	100000	100000	100000	100000	0
202	20250319	160800	28882314850	100000	100000	100000	100000	0
203	20250319	160700	28882314850	100000	100000	100000	100000	0
204	20250319	160600	28882314850	100000	100000	100000	100000	0
205	20250319	160500	28882314850	100000	100000	100000	100000	0
206	20250319	160400	28882314850	100000	100000	100000	100000	0
207	20250319	160300	28882314850	100000	100000	100000	100000	0
208	20250319	160200	28882314850	100000	100000	100000	100000	0
209	20250319	160100	28882314850	100000	100000	100000	100000	0
210	20250319	160000	28882314850	100000	100000	100000	100000	0
211	20250319	155900	28882314850	100000	100000	100000	100000	0
212	20250319	155800	28882314850	100000	100000	100000	100000	2121
213	20250319	155700	28882314850	100000	100000	100000	100000	0
214	20250319	155600	28882314850	100000	100000	100000	100000	0
215	20250319	155500	28882314850	100000	100000	100000	100000	0
216	20250319	155400	28882314850	100000	100000	100000	100000	0
217	20250319	155300	28882314850	100000	100000	100000	100000	0
218	20250319	155200	28882314850	100000	100000	100000	100000	0
219	20250319	155100	28882314850	100000	100000	100000	100000	0
220	20250319	155000	28882314850	100000	100000	100000	100000	0
221	20250319	154900	28882314850	100000	100000	100000	100000	0
222	20250319	154800	28882314850	100000	100000	100000	100000	0
223	20250319	154700	28882314850	100000	100000	100000	100000	0
224	20250319	154600	28882314850	100000	100000	100000	100000	0
225	20250319	154500	28882314850	100000	100000	100000	100000	0
226	20250319	154400	28882314850	100000	100000	100000	100000	0
227	20250319	154300	28882314850	100000	100000	100000	100000	0
228	20250319	154200	28882314850	100000	100000	100000	100000	0
229	20250319	154100	28882314850	100000	100000	100000	100000	0
230	20250319	154000	28882314850	100000	100000	100000	100000	0
231	20250319	153900	28882314850	100000	100000	100000	100000	0
232	20250319	153800	28882314850	100000	100000	100000	100000	0
233	20250319	153700	28882314850	100000	100000	100000	100000	0
234	20250319	153600	28882314850	100000	100000	100000	100000	0
235	20250319	153500	28882314850	100000	100000	100000	100000	0
236	20250319	153400	28882314850	100000	100000	100000	100000	0
237	20250319	153300	28882314850	100000	100000	100000	100000	0
238	20250319	153200	28882314850	100000	100000	100000	100000	0
239	20250319	153100	28882314850	100000	100000	100000	100000	0
240	20250319	153000	28882314850	100000	100000	100000	100000	2121
241	20250319	152900	28670214850	99800	99800	99800	99800	0
242	20250319	152800	28670214850	99800	99800	99800	99800	0
243	20250319	152700	28670214850	99800	99800	99800	99800	0
244	20250319	152600	28670214850	99800	99800	99800	99800	0
245	20250319	152500	28670214850	99800	99800	99800	99800	0
246	20250319	152400	28670214850	99800	99800	99800	99800	0
247	20250319	152300	28670214850	99800	99800	99800	99800	0
248	20250319	152200	28670214850	99800	99800	99800	99800	0
249	20250319	152100	28670214850	99800	99800	99800	99800	0
250	20250319	152000	28670214850	99800	99800	99800	99800	0
251	20250319	151900	28670214850	99800	99700	99800	99700	378
252	20250319	151800	28632499450	99700	99900	99900	99700	453
253	20250319	151700	28587315150	99900	99800	99900	99700	980
254	20250319	151600	28489519550	99800	99800	99900	99800	936
255	20250319	151500	28396099850	99800	99800	100000	99800	323
256	20250319	151400	28363842050	99900	99900	100000	99700	744
257	20250319	151300	28289558200	99900	99900	99900	99700	1033
258	20250319	151200	28186439300	99900	99900	99900	99700	453
259	20250319	151100	28141213100	99900	100000	100100	99700	2277
260	20250319	151000	27913801000	99900	99900	100000	99800	516
261	20250319	150900	27862250500	99900	99900	100100	99800	805
262	20250319	150800	27781815200	99900	100000	100000	99800	1443
263	20250319	150700	27637697100	99900	100000	100100	99900	451
264	20250319	150600	27592621000	100000	99900	100100	99900	1134
265	20250319	150500	27479251500	99900	99900	100000	99900	652
266	20250319	150400	27414103100	99900	99900	100000	99900	554
267	20250319	150300	27358756100	99900	99900	100000	99900	407
268	20250319	150200	27318093500	100000	100200	100200	99900	513
269	20250319	150100	27266780400	100200	100200	100200	100000	452
270	20250319	150000	27221548400	100100	100200	100300	100000	678
271	20250319	145900	27153629900	100200	100000	100300	100000	1602
272	20250319	145800	26993215750	100000	100000	100100	100000	630
273	20250319	145700	26930193750	100000	100100	100200	100000	754
274	20250319	145600	26854687950	100100	100200	100200	100000	392
275	20250319	145500	26815433650	100000	99900	100200	99900	867
276	20250319	145400	26728693250	99900	100000	100100	99900	630
277	20250319	145300	26665681050	100100	100000	100200	100000	417
278	20250319	145200	26623925750	100100	100300	100300	100100	623
279	20250319	145100	26561497350	100200	100200	100400	100200	650
280	20250319	145000	26496335400	100300	100100	100300	100100	489
281	20250319	144900	26447327200	100200	100300	100400	100200	359
282	20250319	144800	26411329700	100300	100300	100500	100200	638
283	20250319	144700	26347313700	100400	100400	100500	100300	698
284	20250319	144600	26277254900	100400	100400	100500	100300	457
285	20250319	144500	26231377700	100300	100200	100400	100100	670
286	20250319	144400	26164235800	100200	100300	100400	100200	934
287	20250319	144300	26070585400	100400	100300	100500	100300	450
288	20250319	144200	26025410600	100300	100200	100400	100200	424
289	20250319	144100	25982895500	100300	100300	100400	100200	443
290	20250319	144000	25938470400	100400	100200	100400	100000	1029
291	20250319	143900	25835388700	100200	100500	100500	100000	2076
292	20250319	143800	25627401100	100400	100500	100600	100400	831
293	20250319	143700	25543862300	100600	100600	100600	100500	556
294	20250319	143600	25487944200	100600	100800	100800	100500	418
295	20250319	143500	25445858400	100800	100900	101000	100800	663
296	20250319	143400	25378964900	100900	101000	101100	100900	480
297	20250319	143300	25330478700	101200	101100	101200	101000	520
298	20250319	143200	25277906100	101200	101200	101200	101000	868
299	20250319	143100	25190160400	101100	101100	101200	101100	383
300	20250319	143000	25151411550	101200	101200	101200	101000	344
301	20250319	142900	25116616950	101200	101000	101200	101000	393
302	20250319	142800	25076859050	101000	101200	101300	101000	543
303	20250319	142700	25021935550	101100	101200	101300	101100	327
304	20250319	142600	24988854950	101300	101100	101300	101000	603
305	20250319	142500	24927834350	101100	101100	101200	101100	515
306	20250319	142400	24875738650	101100	101100	101200	101000	462
307	20250319	142300	24829010750	101200	101100	101200	101000	333
308	20250319	142200	24795332950	101100	101000	101200	101000	383
309	20250319	142100	24756618650	101000	101100	101100	100900	417
310	20250319	142000	24714478750	101100	100900	101100	100900	302
311	20250319	141900	24683955250	100900	101100	101100	100900	314
312	20250319	141800	24652224650	101100	101000	101100	101000	323
313	20250319	141700	24619578450	101100	101000	101200	101000	478
314	20250319	141600	24571251950	101000	101000	101100	100900	385
315	20250319	141500	24532375450	101000	101000	101000	100900	554
316	20250319	141400	24476429950	101000	101000	101100	100900	402
317	20250319	141300	24435814250	101000	101000	101100	100900	175
318	20250319	141200	24418135150	101000	101000	101000	100700	293
319	20250319	141100	24388556150	100900	101000	101000	100800	581
320	20250319	141000	24329921250	101000	100900	101100	100700	550
321	20250319	140900	24274360750	100700	100900	101000	100700	204
322	20250319	140800	24253791450	100900	101000	101000	100800	487
323	20250319	140700	24204638750	101000	101000	101100	101000	267
324	20250319	140600	24177670650	101000	101100	101100	100900	526
325	20250319	140500	24124550950	101000	101100	101100	101000	465
326	20250319	140400	24077552650	101100	101100	101100	100900	324
327	20250319	140300	24044810450	101100	100900	101100	100900	279
328	20250319	140200	24016624350	101000	101000	101100	100900	287
329	20250319	140100	23987642550	101000	101000	101000	100800	392
330	20250319	140000	23948071450	101000	101100	101100	101000	358
331	20250319	135900	23911892100	101100	101100	101100	100900	271
332	20250319	135800	23884505200	101000	101100	101100	101000	320
333	20250319	135700	23852159700	101100	100800	101100	100800	2994
334	20250319	135600	23549822600	100800	100600	100800	100500	805
335	20250319	135500	23468718800	100600	100600	100600	100500	285
336	20250319	135400	23440056600	100600	100500	100600	100400	479
337	20250319	135300	23391909200	100500	100600	100600	100500	679
338	20250319	135200	23323650400	100500	100500	100600	100500	309
339	20250319	135100	23292567100	100500	100600	100600	100500	346
340	20250319	135000	23257768200	100600	100400	100600	100300	306
341	20250319	134900	23227006800	100500	100600	100700	100400	436
342	20250319	134800	23183144100	100600	100600	100700	100500	294
343	20250319	134700	23153555700	100600	100600	100600	100400	216
344	20250319	134600	23131837800	100600	100500	100600	100300	398
345	20250319	134500	23091825200	100400	100500	100600	100400	503
346	20250319	134400	23041254600	100500	100500	100600	100400	429
347	20250319	134300	22998133800	100500	100700	100700	100400	190
348	20250319	134200	22979028250	100700	100700	100700	100500	605
349	20250319	134100	22918179150	100700	100700	100700	100500	225
350	20250319	134000	22895526250	100700	100600	100800	100600	378
351	20250319	133900	22857455750	100700	100800	100800	100600	360
352	20250319	133800	22821200350	100800	100600	100800	100500	464
353	20250319	133700	22774464250	100600	100700	100700	100500	526
354	20250319	133600	22721517850	100700	100600	100700	100500	333
355	20250319	133500	22688013750	100600	100600	100700	100300	791
356	20250319	133400	22608473750	100600	100600	100700	100500	348
357	20250319	133300	22573440850	100700	100500	100700	100500	326
358	20250319	133200	22540637350	100600	100600	100700	100400	588
359	20250319	133100	22481501100	100600	100700	100700	100500	390
360	20250319	133000	22442232300	100600	100600	100600	100450	416
361	20250319	132900	22400386750	100600	100500	100600	100400	364
362	20250319	132800	22363786250	100400	100600	100600	100400	519
363	20250319	132700	22311607150	100600	100600	100600	100500	400
364	20250319	132600	22271381850	100500	100600	100600	100500	330
365	20250319	132500	22238188450	100600	100300	100600	100300	456
366	20250319	132400	22192364050	100300	100600	100600	100100	577
367	20250319	132300	22134388950	100600	100400	100600	100400	571
368	20250319	132200	22076987650	100500	100500	100600	100400	283
369	20250319	132100	22048536350	100500	100500	100500	100400	344
370	20250319	132000	22013967950	100500	100400	100600	100400	804
371	20250319	131900	21933174250	100500	100400	100500	99900	2428
372	20250319	131800	21689319550	100300	100300	100400	100200	468
373	20250319	131700	21642348350	100400	100350	100400	100300	401
374	20250319	131600	21602097950	100400	100400	100400	100300	372
375	20250319	131500	21564750750	100400	100500	100500	100300	526
376	20250319	131400	21511920650	100400	100400	100500	100100	396
377	20250319	131300	21472165550	100400	100400	100500	100200	488
378	20250319	131200	21423179250	100400	100400	100500	100200	557
379	20250319	131100	21367256350	100300	100400	100500	100200	404
380	20250319	131000	21326692750	100200	100400	100500	100200	338
381	20250319	130900	21292739350	100500	100400	100500	100300	482
382	20250319	130800	21244317200	100400	100600	100600	100300	494
383	20250319	130700	21194675900	100600	100000	100600	99900	6572
384	20250319	130600	20535621400	99800	99800	100000	99700	1144
385	20250319	130500	20421420400	99800	99500	99900	99400	2094
386	20250319	130400	20212470100	99500	99450	99600	99400	283
387	20250319	130300	20184310950	99400	99500	99500	99400	97
388	20250319	130200	20174662450	99500	99600	99600	99400	291
389	20250319	130100	20145720450	99600	99600	99600	99400	160
390	20250319	130000	20129794150	99400	99500	99500	99400	141
391	20250319	125900	20115766850	99500	99500	99500	99400	113
392	20250319	125800	20104528150	99500	99500	99500	99400	92
393	20250319	125700	20095374750	99500	99600	99600	99400	118
394	20250319	125600	20083632150	99600	99500	99600	99500	80
395	20250319	125500	20075668650	99600	99500	99700	99500	124
396	20250319	125400	20063314350	99600	99500	99600	99500	106
397	20250319	125300	20052762250	99500	99500	99600	99300	207
398	20250319	125200	20032175450	99600	99500	99600	99400	579
399	20250319	125100	19974609150	99500	99500	99600	99500	72
400	20250319	125000	19967440850	99500	99500	99600	99400	154
401	20250319	124900	19952113650	99500	99500	99500	99400	96
402	20250319	124800	19942565650	99400	99400	99500	99400	86
403	20250319	124700	19934009150	99300	99600	99600	99300	690
404	20250319	124600	19865372050	99500	99600	99600	99500	174
405	20250319	124500	19848048650	99600	99700	99700	99500	221
406	20250319	124400	19826038700	99700	99700	99700	99600	98
407	20250319	124300	19816268200	99700	99700	99800	99600	87
408	20250319	124200	19807594800	99700	99500	99700	99400	96
409	20250319	124100	19798029400	99500	99200	99500	99200	1029
410	20250319	124000	19695884200	99200	99300	99300	99200	124
411	20250319	123900	19683577200	99300	99400	99400	99200	149
412	20250319	123800	19668781200	99300	99400	99500	99300	123
413	20250319	123700	19656552800	99400	99600	99600	99400	101
414	20250319	123600	19646503100	99500	99500	99600	99400	122
415	20250319	123500	19634360700	99400	99500	99600	99400	198
416	20250319	123400	19614654400	99500	99500	99600	99500	341
417	20250319	123300	19580709100	99600	99400	99600	99400	312
418	20250319	123200	19549667200	99400	99300	99400	99300	51
419	20250319	123100	19544599700	99300	99200	99400	99100	598
420	20250319	123000	19485230400	99300	99300	99400	99100	635
421	20250319	122900	19422208800	99400	99300	99400	99200	378
422	20250319	122800	19384669900	99200	99200	99300	99100	224
423	20250319	122700	19362437600	99200	99300	99300	99100	159
424	20250319	122600	19346662150	99300	99300	99300	99100	201
425	20250319	122500	19326714650	99200	99300	99300	99100	255
426	20250319	122400	19301406250	99200	99200	99400	99200	274
427	20250319	122300	19274213150	99200	99300	99300	99100	151
428	20250319	122200	19259241350	99300	99300	99400	99100	509
429	20250319	122100	19208710650	99300	99600	99600	99300	311
430	20250319	122000	19177778650	99600	99700	99700	99600	289
431	20250319	121900	19148970150	99700	99800	99800	99600	267
432	20250319	121800	19122346550	99800	99800	99800	99700	161
433	20250319	121700	19106283750	99800	99700	99800	99700	76
434	20250319	121600	19098700750	99700	99800	99800	99700	71
435	20250319	121500	19091621150	99800	99800	99800	99700	259
436	20250319	121400	19065779150	99800	99600	99800	99600	442
437	20250319	121300	19021740750	99500	99500	99600	99500	127
438	20250319	121200	19009095050	99500	99500	99600	99400	122
439	20250319	121100	18996960550	99600	99700	99700	99500	226
440	20250319	121000	18974445550	99600	99900	99900	99600	423
441	20250319	120900	18932233550	99900	99900	99900	99800	86
442	20250319	120800	18923642350	99800	99900	99900	99800	124
443	20250319	120700	18911260750	99800	99800	99900	99800	68
444	20250319	120600	18904469400	99900	99800	99900	99700	387
445	20250319	120500	18865843700	99800	99600	99800	99600	174
446	20250319	120400	18848492700	99700	99700	99800	99700	70
447	20250319	120300	18841509200	99700	99700	99800	99500	228
448	20250319	120200	18818796800	99700	99600	99700	99500	125
449	20250319	120100	18806342700	99600	99500	99600	99500	115
450	20250319	120000	18794889900	99500	99400	99500	99300	212
451	20250319	115900	18773803300	99500	99500	99500	99300	135
452	20250319	115800	18760388600	99500	99400	99500	99400	121
453	20250319	115700	18748354600	99400	99200	99400	99200	100
454	20250319	115600	18738428200	99300	99400	99500	99300	149
455	20250319	115500	18723613000	99400	99400	99500	99300	206
456	20250319	115400	18703127800	99400	99400	99500	99300	142
457	20250319	115300	18689019500	99400	99500	99500	99400	145
458	20250319	115200	18674602900	99500	99400	99500	99300	149
459	20250319	115100	18659788600	99400	99200	99500	99200	90
460	20250319	115000	18650847900	99300	99400	99500	99300	397
461	20250319	114900	18611387750	99500	99500	99500	99400	254
462	20250319	114800	18586129450	99500	99400	99500	99400	167
463	20250319	114700	18569523650	99500	99400	99500	99300	292
464	20250319	114600	18540498550	99400	99200	99400	99000	816
465	20250319	114500	18459614650	99200	99400	99500	99200	310
466	20250319	114400	18428807950	99400	99300	99500	99300	676
467	20250319	114300	18361634550	99400	99500	99500	99300	220
468	20250319	114200	18339764650	99500	99600	99600	99400	151
469	20250319	114100	18324738950	99600	99500	99600	99400	136
470	20250319	114000	18311205050	99600	99400	99600	99400	146
471	20250319	113900	18296678450	99500	99400	99600	99400	170
472	20250319	113800	18279766550	99400	99500	99700	99300	268
473	20250319	113700	18253117350	99500	99600	99600	99500	199
474	20250319	113600	18233310650	99500	99700	99700	99500	200
475	20250319	113500	18213391850	99700	99600	99700	99500	222
476	20250319	113400	18191288250	99600	99500	99600	99500	208
477	20250319	113300	18170587150	99600	99700	99700	99500	296
478	20250319	113200	18141097700	99600	99800	99900	99600	156
479	20250319	113100	18125533900	99900	99700	99900	99700	183
480	20250319	113000	18107262900	99800	99600	99900	99600	166
481	20250319	112900	18090701900	99600	99800	99800	99600	460
482	20250319	112800	18044871200	99900	99800	99900	99700	188
483	20250319	112700	18026107300	99800	99900	99900	99700	98
484	20250319	112600	18016328100	99900	99800	99900	99800	200
485	20250319	112500	17996359000	99800	99800	99900	99700	288
486	20250319	112400	17967623100	99800	99900	99900	99700	499
487	20250319	112300	17917809600	100000	99900	100000	99900	224
488	20250319	112200	17895420400	99900	99800	100000	99700	180
489	20250319	112100	17877439600	99700	99600	99900	99600	318
490	20250319	112000	17845721300	99700	99600	99700	99600	92
491	20250319	111900	17836554500	99600	99500	99600	99500	263
492	20250319	111800	17810366900	99600	99800	99900	99500	718
493	20250319	111700	17738862700	99900	100000	100000	99700	398
494	20250319	111600	17699121700	100000	100000	100000	99900	415
495	20250319	111500	17657634400	100000	99800	100000	99800	155
496	20250319	111400	17642151050	99800	99900	100000	99800	175
497	20250319	111300	17624678150	99900	99900	100000	99900	206
498	20250319	111200	17604092550	99900	99800	100000	99800	262
499	20250319	111100	17577929500	99850	100100	100100	99800	378
500	20250319	111000	17540160550	100000	100200	100300	100000	152
501	20250319	110900	17524941200	100200	100200	100300	100000	413
502	20250319	110800	17483595600	100300	100300	100300	100100	680
503	20250319	110700	17415456700	100300	100100	100300	100000	403
504	20250319	110600	17375076100	100000	100000	100100	100000	211
505	20250319	110500	17353966950	100000	100000	100200	99900	319
506	20250319	110400	17322034850	99900	99900	99900	99700	372
507	20250319	110300	17284899250	99900	99900	100000	99700	419
508	20250319	110200	17243065450	99900	100200	100400	99800	394
509	20250319	110100	17203619300	100200	100400	101000	99700	2463
510	20250319	110000	16956878600	100400	101400	101500	100400	2179
511	20250319	105900	16736355900	101200	101200	101400	101000	1788
512	20250319	105800	16555297100	101200	101100	101400	101000	2318
513	20250319	105700	16320648200	101100	101200	101200	100800	1837
514	20250319	105600	16134940200	101200	101300	101400	100800	2493
515	20250319	105500	15882780400	101300	101200	101500	101200	2897
516	20250319	105400	15589161400	101200	101000	101300	101000	2169
517	20250319	105300	15369718800	101100	101050	101200	100800	1857
518	20250319	105200	15182051000	101000	101200	101300	100900	2069
519	20250319	105100	14972861700	101200	101300	101400	101000	2299
520	20250319	105000	14740075200	101300	101200	101400	101000	1806
521	20250319	104900	14557238300	101100	101100	101400	101000	2880
522	20250319	104800	14265675900	101100	100800	101200	100700	2171
523	20250319	104700	14046370500	100800	100800	101000	100700	2348
524	20250319	104600	13809524300	100800	100800	101000	100800	2892
525	20250319	104500	13517640300	100800	100900	101000	100700	2371
526	20250319	104400	13278416000	100900	100600	101000	100600	4300
527	20250319	104300	12844667500	100600	100300	100800	100300	5180
528	20250319	104200	12323818700	100300	99700	100300	99700	2833
529	20250319	104100	12040522000	99700	99600	99800	99600	815
530	20250319	104000	11959274900	99600	99700	99900	99500	860
531	20250319	103900	11873531900	99700	99700	99800	99600	591
532	20250319	103800	11814588200	99700	99600	99700	99600	87
533	20250319	103700	11805915300	99700	99600	100000	99500	987
534	20250319	103600	11707487800	99500	99800	100000	99500	1543
535	20250319	103500	11553649900	99700	100100	100100	99700	959
536	20250319	103400	11457931000	100100	99900	100200	99900	776
537	20250319	103300	11380272300	100000	100000	100200	99800	692
538	20250319	103200	11311016900	100000	100000	100100	99900	193
539	20250319	103100	11291713700	100200	100000	100200	99700	824
540	20250319	103000	11209286800	100100	100200	100200	100000	807
541	20250319	102900	11128481300	100200	100300	100300	100100	619
542	20250319	102800	11066457100	100300	100300	100400	100000	1404
543	20250319	102700	10925862800	100300	100300	100600	100200	806
544	20250319	102600	10844892800	100300	100300	100400	100200	231
545	20250319	102500	10821731700	100400	100100	100700	100100	635
546	20250319	102400	10757900600	100100	100400	100600	100100	766
547	20250319	102300	10680958300	100400	100600	100600	100400	210
548	20250319	102200	10659858500	100600	100500	100700	100400	832
549	20250319	102100	10576162200	100600	100400	100700	100400	926
550	20250319	102000	10483045900	100500	100600	100600	100400	176
551	20250319	101900	10465358700	100500	100200	100500	100100	1918
552	20250319	101800	10272695800	100200	100300	100500	100100	902
553	20250319	101700	10182253300	100300	100200	100400	100200	706
554	20250319	101600	10111428100	100400	100000	100500	99950	4277
555	20250319	101500	9683081250	100000	99900	100000	99900	958
556	20250319	101400	9587285150	100000	99700	100000	99500	2074
557	20250319	101300	9380096250	99500	99850	99900	99500	844
558	20250319	101200	9295825400	99900	99500	99900	99400	1401
559	20250319	101100	9156035900	99450	99600	99800	99400	627
560	20250319	101000	9093593800	99900	99800	99900	99600	718
561	20250319	100900	9021919650	99700	99500	99900	99500	2048
562	20250319	100800	8817425350	99700	99700	99700	99400	498
563	20250319	100700	8767854550	99600	99700	99900	99600	682
564	20250319	100600	8699798950	99600	99500	99800	99400	871
565	20250319	100500	8613018550	99500	99600	99700	99500	513
566	20250319	100400	8561957050	99600	99400	99800	99400	618
567	20250319	100300	8500363600	99400	99400	99800	99400	754
568	20250319	100200	8425292100	99400	99600	99700	99400	307
569	20250319	100100	8394758000	99600	99500	99900	99400	1175
570	20250319	100000	8277545000	99500	99500	99800	99300	846
571	20250319	095900	8193262500	99500	99400	99500	99200	271
572	20250319	095800	8166338500	99500	99200	99800	99000	988
573	20250319	095700	8068092800	99000	99000	99800	98900	1248
574	20250319	095600	7944216300	99000	99500	99500	98800	929
575	20250319	095500	7852112500	99500	99600	99800	99400	885
576	20250319	095400	7763926100	99600	99800	99800	99200	1434
577	20250319	095300	7621062400	99800	99700	99800	99600	586
578	20250319	095200	7562640150	99700	99500	99800	99200	1216
579	20250319	095100	7441632650	99400	99700	99800	99300	1151
580	20250319	095000	7326960750	99700	99700	99900	99600	1671
581	20250319	094900	7160308750	99700	99600	99900	99500	3585
582	20250319	094800	6802647550	99800	99800	99900	99600	3017
583	20250319	094700	6501548950	99900	99700	100000	99700	3415
584	20250319	094600	6160465800	99700	99600	99900	99300	2544
585	20250319	094500	5906834900	99600	99400	99600	99200	936
586	20250319	094400	5813696700	99400	99500	99600	99400	1541
587	20250319	094300	5660384000	99500	99300	99500	99200	2715
588	20250319	094200	5390518400	99300	99000	99300	99000	1497
589	20250319	094100	5242087600	99000	99000	99000	98800	602
590	20250319	094000	5182560900	98900	98900	99000	98800	2129
591	20250319	093900	4971911900	98900	98700	98900	98700	770
592	20250319	093800	4895827800	98800	98200	98800	98200	1675
593	20250319	093700	4730785700	98200	98500	98600	98100	1221
594	20250319	093600	4610586100	98500	98800	98900	98500	820
595	20250319	093500	4529614200	98800	98700	98900	98700	849
596	20250319	093400	4445707100	98900	98950	99000	98600	1882
597	20250319	093300	4259866100	99000	98800	99000	98700	972
598	20250319	093200	4163750400	98900	98800	98900	98700	669
599	20250319	093100	4097634450	98700	98600	98800	98600	979
600	20250319	093000	4000999400	98600	98400	98600	98300	875
601	20250319	092900	3914787000	98400	98200	98500	98200	339
602	20250319	092800	3881447900	98300	98500	98800	98100	2532
603	20250319	092700	3632005300	98500	98300	98500	98200	1472
604	20250319	092600	3487234700	98300	97900	98300	97800	2902
605	20250319	092500	3202645350	97900	97600	97900	97600	1207
606	20250319	092400	3084647750	97600	97700	97700	97500	120
607	20250319	092300	3072929350	97700	97800	97800	97500	565
608	20250319	092200	3017751150	97700	97700	97800	97600	723
609	20250319	092100	2947113450	97700	97400	97700	97300	2245
610	20250319	092000	2728183050	97400	97200	97400	97100	255
611	20250319	091900	2703380900	97100	97200	97400	96900	481
612	20250319	091800	2656660300	97200	97400	97400	97200	325
613	20250319	091700	2625027700	97300	97200	97400	97100	515
614	20250319	091600	2574927000	97200	97000	97500	96900	1911
615	20250319	091500	2389048900	97100	96900	97100	96800	929
616	20250319	091400	2298902200	96900	96900	97000	96900	328
617	20250319	091300	2267100850	96800	96900	97100	96700	472
618	20250319	091200	2221348650	96900	97500	97500	96900	1328
619	20250319	091100	2092178400	97500	97100	97800	97000	4561
620	20250319	091000	1647848500	97200	97200	97200	96900	452
621	20250319	090900	1603959000	97200	97200	97300	97000	1053
622	20250319	090800	1501686250	97200	97100	97200	97000	825
623	20250319	090700	1421535550	97100	97200	97200	96900	680
624	20250319	090600	1355602650	97200	97300	97400	96800	1414
625	20250319	090500	1218374900	97400	97400	97500	97200	1973
626	20250319	090400	1026237550	97400	96700	97400	96500	3426
627	20250319	090300	693692700	96700	96000	96800	95900	2123
628	20250319	090200	489055800	95500	95600	96400	95500	1058
629	20250319	090100	387541900	95600	94800	96100	94800	2217
630	20250319	090000	175059100	94700	94000	95500	94000	1790