KissMeData/051600/min/candle-20250326.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250326	193300	1862722125	42450	42450	42450	42450	3008
3	20250326	193200	1862722125	42450	42450	42450	42450	0
4	20250326	193100	1862722125	42450	42450	42450	42450	0
5	20250326	193000	1862722125	42450	42450	42450	42450	0
6	20250326	192900	1862722125	42450	42450	42450	42450	0
7	20250326	192800	1862722125	42450	42450	42450	42450	0
8	20250326	192700	1862722125	42450	42450	42450	42450	0
9	20250326	192600	1862722125	42450	42450	42450	42450	0
10	20250326	192500	1862722125	42450	42450	42450	42450	0
11	20250326	192400	1862722125	42450	42450	42450	42450	0
12	20250326	192300	1862722125	42450	42450	42450	42450	0
13	20250326	192200	1862722125	42450	42450	42450	42450	0
14	20250326	192100	1862722125	42450	42450	42450	42450	0
15	20250326	192000	1862722125	42450	42450	42450	42450	0
16	20250326	191900	1862722125	42450	42450	42450	42450	0
17	20250326	191800	1862722125	42450	42450	42450	42450	0
18	20250326	191700	1862722125	42450	42450	42450	42450	0
19	20250326	191600	1862722125	42450	42450	42450	42450	0
20	20250326	191500	1862722125	42450	42450	42450	42450	0
21	20250326	191400	1862722125	42450	42450	42450	42450	0
22	20250326	191300	1862722125	42450	42450	42450	42450	0
23	20250326	191200	1862722125	42450	42450	42450	42450	0
24	20250326	191100	1862722125	42450	42450	42450	42450	0
25	20250326	191000	1862722125	42450	42450	42450	42450	0
26	20250326	190900	1862722125	42450	42450	42450	42450	0
27	20250326	190800	1862722125	42450	42450	42450	42450	0
28	20250326	190700	1862722125	42450	42450	42450	42450	0
29	20250326	190600	1862722125	42450	42450	42450	42450	0
30	20250326	190500	1862722125	42450	42450	42450	42450	0
31	20250326	190400	1862722125	42450	42450	42450	42450	0
32	20250326	190300	1862722125	42450	42450	42450	42450	3008
33	20250326	190200	1862722125	42450	42450	42450	42450	0
34	20250326	190100	1862722125	42450	42450	42450	42450	0
35	20250326	190000	1862722125	42450	42450	42450	42450	0
36	20250326	185900	1862722125	42450	42450	42450	42450	0
37	20250326	185800	1862722125	42450	42450	42450	42450	0
38	20250326	185700	1862722125	42450	42450	42450	42450	0
39	20250326	185600	1862722125	42450	42450	42450	42450	0
40	20250326	185500	1862722125	42450	42450	42450	42450	0
41	20250326	185400	1862722125	42450	42450	42450	42450	0
42	20250326	185300	1862722125	42450	42450	42450	42450	0
43	20250326	185200	1862722125	42450	42450	42450	42450	0
44	20250326	185100	1862722125	42450	42450	42450	42450	0
45	20250326	185000	1862722125	42450	42450	42450	42450	0
46	20250326	184900	1862722125	42450	42450	42450	42450	0
47	20250326	184800	1862722125	42450	42450	42450	42450	0
48	20250326	184700	1862722125	42450	42450	42450	42450	0
49	20250326	184600	1862722125	42450	42450	42450	42450	0
50	20250326	184500	1862722125	42450	42450	42450	42450	0
51	20250326	184400	1862722125	42450	42450	42450	42450	0
52	20250326	184300	1862722125	42450	42450	42450	42450	0
53	20250326	184200	1862722125	42450	42450	42450	42450	0
54	20250326	184100	1862722125	42450	42450	42450	42450	0
55	20250326	184000	1862722125	42450	42450	42450	42450	0
56	20250326	183900	1862722125	42450	42450	42450	42450	0
57	20250326	183800	1862722125	42450	42450	42450	42450	0
58	20250326	183700	1862722125	42450	42450	42450	42450	0
59	20250326	183600	1862722125	42450	42450	42450	42450	0
60	20250326	183500	1862722125	42450	42450	42450	42450	0
61	20250326	183400	1862722125	42450	42450	42450	42450	0
62	20250326	183300	1862722125	42450	42450	42450	42450	3008
63	20250326	183200	1862722125	42450	42450	42450	42450	0
64	20250326	183100	1862722125	42450	42450	42450	42450	0
65	20250326	183000	1862722125	42450	42450	42450	42450	0
66	20250326	182900	1862722125	42450	42450	42450	42450	0
67	20250326	182800	1862722125	42450	42450	42450	42450	0
68	20250326	182700	1862722125	42450	42450	42450	42450	0
69	20250326	182600	1862722125	42450	42450	42450	42450	0
70	20250326	182500	1862722125	42450	42450	42450	42450	0
71	20250326	182400	1862722125	42450	42450	42450	42450	0
72	20250326	182300	1862722125	42450	42450	42450	42450	0
73	20250326	182200	1862722125	42450	42450	42450	42450	0
74	20250326	182100	1862722125	42450	42450	42450	42450	0
75	20250326	182000	1862722125	42450	42450	42450	42450	0
76	20250326	181900	1862722125	42450	42450	42450	42450	0
77	20250326	181800	1862722125	42450	42450	42450	42450	0
78	20250326	181700	1862722125	42450	42450	42450	42450	0
79	20250326	181600	1862722125	42450	42450	42450	42450	0
80	20250326	181500	1862722125	42450	42450	42450	42450	0
81	20250326	181400	1862722125	42450	42450	42450	42450	0
82	20250326	181300	1862722125	42450	42450	42450	42450	0
83	20250326	181200	1862722125	42450	42450	42450	42450	0
84	20250326	181100	1862722125	42450	42450	42450	42450	0
85	20250326	181000	1862722125	42450	42450	42450	42450	0
86	20250326	180900	1862722125	42450	42450	42450	42450	0
87	20250326	180800	1862722125	42450	42450	42450	42450	0
88	20250326	180700	1862722125	42450	42450	42450	42450	0
89	20250326	180600	1862722125	42450	42450	42450	42450	0
90	20250326	180500	1862722125	42450	42450	42450	42450	0
91	20250326	180400	1862722125	42450	42450	42450	42450	0
92	20250326	180300	1862722125	42450	42450	42450	42450	3008
93	20250326	180200	1862722125	42450	42450	42450	42450	0
94	20250326	180100	1862722125	42450	42450	42450	42450	0
95	20250326	180000	1862722125	42450	42450	42450	42450	0
96	20250326	175900	1862722125	42450	42450	42450	42450	0
97	20250326	175800	1862722125	42450	42450	42450	42450	0
98	20250326	175700	1862722125	42450	42450	42450	42450	0
99	20250326	175600	1862722125	42450	42450	42450	42450	0
100	20250326	175500	1862722125	42450	42450	42450	42450	0
101	20250326	175400	1862722125	42450	42450	42450	42450	0
102	20250326	175300	1862722125	42450	42450	42450	42450	0
103	20250326	175200	1862722125	42450	42450	42450	42450	0
104	20250326	175100	1862722125	42450	42450	42450	42450	0
105	20250326	175000	1862722125	42450	42450	42450	42450	0
106	20250326	174900	1862722125	42450	42450	42450	42450	0
107	20250326	174800	1862722125	42450	42450	42450	42450	0
108	20250326	174700	1862722125	42450	42450	42450	42450	0
109	20250326	174600	1862722125	42450	42450	42450	42450	0
110	20250326	174500	1862722125	42450	42450	42450	42450	0
111	20250326	174400	1862722125	42450	42450	42450	42450	0
112	20250326	174300	1862722125	42450	42450	42450	42450	0
113	20250326	174200	1862722125	42450	42450	42450	42450	0
114	20250326	174100	1862722125	42450	42450	42450	42450	0
115	20250326	174000	1862722125	42450	42450	42450	42450	0
116	20250326	173900	1862722125	42450	42450	42450	42450	0
117	20250326	173800	1862722125	42450	42450	42450	42450	0
118	20250326	173700	1862722125	42450	42450	42450	42450	0
119	20250326	173600	1862722125	42450	42450	42450	42450	0
120	20250326	173500	1862722125	42450	42450	42450	42450	0
121	20250326	173400	1862722125	42450	42450	42450	42450	0
122	20250326	173300	1862722125	42450	42450	42450	42450	3008
123	20250326	173200	1862722125	42450	42450	42450	42450	0
124	20250326	173100	1862722125	42450	42450	42450	42450	0
125	20250326	173000	1862722125	42450	42450	42450	42450	0
126	20250326	172900	1862722125	42450	42450	42450	42450	0
127	20250326	172800	1862722125	42450	42450	42450	42450	0
128	20250326	172700	1862722125	42450	42450	42450	42450	0
129	20250326	172600	1862722125	42450	42450	42450	42450	0
130	20250326	172500	1862722125	42450	42450	42450	42450	0
131	20250326	172400	1862722125	42450	42450	42450	42450	0
132	20250326	172300	1862722125	42450	42450	42450	42450	0
133	20250326	172200	1862722125	42450	42450	42450	42450	0
134	20250326	172100	1862722125	42450	42450	42450	42450	0
135	20250326	172000	1862722125	42450	42450	42450	42450	0
136	20250326	171900	1862722125	42450	42450	42450	42450	0
137	20250326	171800	1862722125	42450	42450	42450	42450	0
138	20250326	171700	1862722125	42450	42450	42450	42450	0
139	20250326	171600	1862722125	42450	42450	42450	42450	0
140	20250326	171500	1862722125	42450	42450	42450	42450	0
141	20250326	171400	1862722125	42450	42450	42450	42450	0
142	20250326	171300	1862722125	42450	42450	42450	42450	0
143	20250326	171200	1862722125	42450	42450	42450	42450	0
144	20250326	171100	1862722125	42450	42450	42450	42450	0
145	20250326	171000	1862722125	42450	42450	42450	42450	0
146	20250326	170900	1862722125	42450	42450	42450	42450	0
147	20250326	170800	1862722125	42450	42450	42450	42450	0
148	20250326	170700	1862722125	42450	42450	42450	42450	0
149	20250326	170600	1862722125	42450	42450	42450	42450	0
150	20250326	170500	1862722125	42450	42450	42450	42450	0
151	20250326	170400	1862722125	42450	42450	42450	42450	0
152	20250326	170300	1862722125	42450	42450	42450	42450	3008
153	20250326	170200	1862722125	42450	42450	42450	42450	0
154	20250326	170100	1862722125	42450	42450	42450	42450	0
155	20250326	170000	1862722125	42450	42450	42450	42450	0
156	20250326	165900	1862722125	42450	42450	42450	42450	0
157	20250326	165800	1862722125	42450	42450	42450	42450	0
158	20250326	165700	1862722125	42450	42450	42450	42450	0
159	20250326	165600	1862722125	42450	42450	42450	42450	0
160	20250326	165500	1862722125	42450	42450	42450	42450	0
161	20250326	165400	1862722125	42450	42450	42450	42450	0
162	20250326	165300	1862722125	42450	42450	42450	42450	0
163	20250326	165200	1862722125	42450	42450	42450	42450	0
164	20250326	165100	1862722125	42450	42450	42450	42450	0
165	20250326	165000	1862722125	42450	42450	42450	42450	0
166	20250326	164900	1862722125	42450	42450	42450	42450	0
167	20250326	164800	1862722125	42450	42450	42450	42450	0
168	20250326	164700	1862722125	42450	42450	42450	42450	0
169	20250326	164600	1862722125	42450	42450	42450	42450	0
170	20250326	164500	1862722125	42450	42450	42450	42450	0
171	20250326	164400	1862722125	42450	42450	42450	42450	0
172	20250326	164300	1862722125	42450	42450	42450	42450	0
173	20250326	164200	1862722125	42450	42450	42450	42450	0
174	20250326	164100	1862722125	42450	42450	42450	42450	0
175	20250326	164000	1862722125	42450	42450	42450	42450	0
176	20250326	163900	1862722125	42450	42450	42450	42450	0
177	20250326	163800	1862722125	42450	42450	42450	42450	0
178	20250326	163700	1862722125	42450	42450	42450	42450	0
179	20250326	163600	1862722125	42450	42450	42450	42450	0
180	20250326	163500	1862722125	42450	42450	42450	42450	0
181	20250326	163400	1862722125	42450	42450	42450	42450	0
182	20250326	163300	1862722125	42450	42450	42450	42450	3008
183	20250326	163200	1862722125	42450	42450	42450	42450	0
184	20250326	163100	1862722125	42450	42450	42450	42450	0
185	20250326	163000	1862722125	42450	42450	42450	42450	0
186	20250326	162900	1862722125	42450	42450	42450	42450	0
187	20250326	162800	1862722125	42450	42450	42450	42450	0
188	20250326	162700	1862722125	42450	42450	42450	42450	0
189	20250326	162600	1862722125	42450	42450	42450	42450	0
190	20250326	162500	1862722125	42450	42450	42450	42450	0
191	20250326	162400	1862722125	42450	42450	42450	42450	0
192	20250326	162300	1862722125	42450	42450	42450	42450	0
193	20250326	162200	1862722125	42450	42450	42450	42450	0
194	20250326	162100	1862722125	42450	42450	42450	42450	0
195	20250326	162000	1862722125	42450	42450	42450	42450	0
196	20250326	161900	1862722125	42450	42450	42450	42450	0
197	20250326	161800	1862722125	42450	42450	42450	42450	0
198	20250326	161700	1862722125	42450	42450	42450	42450	0
199	20250326	161600	1862722125	42450	42450	42450	42450	0
200	20250326	161500	1862722125	42450	42450	42450	42450	0
201	20250326	161400	1862722125	42450	42450	42450	42450	0
202	20250326	161300	1862722125	42450	42450	42450	42450	0
203	20250326	161200	1862722125	42450	42450	42450	42450	0
204	20250326	161100	1862722125	42450	42450	42450	42450	0
205	20250326	161000	1862722125	42450	42450	42450	42450	0
206	20250326	160900	1862722125	42450	42450	42450	42450	0
207	20250326	160800	1862722125	42450	42450	42450	42450	0
208	20250326	160700	1862722125	42450	42450	42450	42450	0
209	20250326	160600	1862722125	42450	42450	42450	42450	0
210	20250326	160500	1862722125	42450	42450	42450	42450	0
211	20250326	160400	1862722125	42450	42450	42450	42450	0
212	20250326	160300	1862722125	42450	42450	42450	42450	3008
213	20250326	160200	1862722125	42450	42450	42450	42450	0
214	20250326	160100	1862722125	42450	42450	42450	42450	0
215	20250326	160000	1862722125	42450	42450	42450	42450	0
216	20250326	155900	1862722125	42450	42450	42450	42450	0
217	20250326	155800	1862722125	42450	42450	42450	42450	0
218	20250326	155700	1862722125	42450	42450	42450	42450	0
219	20250326	155600	1862722125	42450	42450	42450	42450	0
220	20250326	155500	1862722125	42450	42450	42450	42450	0
221	20250326	155400	1862722125	42450	42450	42450	42450	0
222	20250326	155300	1862722125	42450	42450	42450	42450	0
223	20250326	155200	1862722125	42450	42450	42450	42450	0
224	20250326	155100	1862722125	42450	42450	42450	42450	0
225	20250326	155000	1862722125	42450	42450	42450	42450	0
226	20250326	154900	1862722125	42450	42450	42450	42450	0
227	20250326	154800	1862722125	42450	42450	42450	42450	0
228	20250326	154700	1862722125	42450	42450	42450	42450	0
229	20250326	154600	1862722125	42450	42450	42450	42450	0
230	20250326	154500	1862722125	42450	42450	42450	42450	0
231	20250326	154400	1862722125	42450	42450	42450	42450	0
232	20250326	154300	1862722125	42450	42450	42450	42450	0
233	20250326	154200	1862722125	42450	42450	42450	42450	0
234	20250326	154100	1862722125	42450	42450	42450	42450	0
235	20250326	154000	1862722125	42450	42450	42450	42450	0
236	20250326	153900	1862722125	42450	42450	42450	42450	0
237	20250326	153800	1862722125	42450	42450	42450	42450	0
238	20250326	153700	1862722125	42450	42450	42450	42450	0
239	20250326	153600	1862722125	42450	42450	42450	42450	0
240	20250326	153500	1862722125	42450	42450	42450	42450	0
241	20250326	153400	1862722125	42450	42450	42450	42450	0
242	20250326	153300	1862722125	42450	42450	42450	42450	3008
243	20250326	153200	1862722125	42450	42450	42450	42450	0
244	20250326	153100	1862722125	42450	42450	42450	42450	0
245	20250326	153000	1862722125	42450	42450	42450	42450	3008
246	20250326	152900	1735032525	42550	42550	42550	42550	0
247	20250326	152800	1735032525	42550	42550	42550	42550	0
248	20250326	152700	1735032525	42550	42550	42550	42550	0
249	20250326	152600	1735032525	42550	42550	42550	42550	0
250	20250326	152500	1735032525	42550	42550	42550	42550	0
251	20250326	152400	1735032525	42550	42550	42550	42550	0
252	20250326	152300	1735032525	42550	42550	42550	42550	0
253	20250326	152200	1735032525	42550	42550	42550	42550	0
254	20250326	152100	1735032525	42550	42550	42550	42550	0
255	20250326	152000	1735032525	42550	42550	42550	42550	0
256	20250326	151900	1735032525	42550	42500	42550	42500	44
257	20250326	151800	1733160525	42500	42450	42500	42450	41
258	20250326	151700	1731419925	42450	42450	42450	42450	161
259	20250326	151600	1724585475	42450	42450	42450	42450	82
260	20250326	151500	1721104575	42600	42450	42600	42450	13
261	20250326	151400	1720551725	42550	42450	42550	42450	29
262	20250326	151300	1719319225	42500	42450	42500	42450	25
263	20250326	151200	1718256925	42500	42450	42500	42450	17
264	20250326	151100	1717534525	42450	42450	42500	42450	126
265	20250326	151000	1712184775	42500	42450	42500	42450	34
266	20250326	150900	1710740075	42500	42450	42500	42450	13
267	20250326	150800	1710187675	42500	42450	42500	42450	12
268	20250326	150700	1709677725	42500	42550	42550	42400	13
269	20250326	150600	1709125075	42550	42550	42550	42400	712
270	20250326	150500	1678832125	42550	42400	42550	42400	339
271	20250326	150400	1664434475	42400	42450	42450	42400	222
272	20250326	150300	1655020725	42400	42450	42450	42400	20
273	20250326	150200	1654172225	42400	42450	42450	42400	17
274	20250326	150100	1653450625	42400	42400	42400	42400	4
275	20250326	150000	1653281025	42400	42400	42400	42400	18
276	20250326	145900	1652517825	42500	42450	42500	42450	745
277	20250326	145800	1620867375	42450	42500	42500	42450	34
278	20250326	145700	1619423725	42450	42450	42450	42450	67
279	20250326	145600	1616579575	42500	42450	42500	42450	303
280	20250326	145500	1603705675	42450	42400	42450	42400	910
281	20250326	145400	1565076875	42400	42400	42400	42400	151
282	20250326	145300	1558674475	42400	42500	42500	42400	805
283	20250326	145200	1524485075	42500	42500	42500	42450	287
284	20250326	145100	1512288275	42450	42500	42500	42450	41
285	20250326	145000	1510547075	42500	42450	42500	42450	60
286	20250326	144900	1507999275	42450	42450	42450	42450	26
287	20250326	144800	1506895575	42450	42400	42450	42400	119
288	20250326	144700	1501845525	42400	42400	42400	42400	29
289	20250326	144600	1500615925	42400	42400	42400	42400	29
290	20250326	144500	1499386325	42400	42400	42400	42400	26
291	20250326	144400	1498283925	42400	42450	42500	42400	257
292	20250326	144300	1487373375	42450	42450	42450	42450	29
293	20250326	144200	1486142325	42450	42500	42500	42450	424
294	20250326	144100	1468133375	42500	42500	42550	42500	87
295	20250326	144000	1464433425	42550	42500	42550	42500	29
296	20250326	143900	1463200875	42550	42500	42550	42500	61
297	20250326	143800	1460606725	42500	42500	42550	42500	44
298	20250326	143700	1458735925	42500	42500	42500	42500	27
299	20250326	143600	1457588425	42500	42500	42550	42500	59
300	20250326	143500	1455079725	42550	42550	42550	42500	46
301	20250326	143400	1453123825	42500	42500	42550	42500	52
302	20250326	143300	1450912775	42500	42450	42500	42450	28
303	20250326	143200	1449724125	42450	42450	42500	42450	131
304	20250326	143100	1444162225	42450	42450	42450	42450	25
305	20250326	143000	1443100975	42500	42450	42500	42450	30
306	20250326	142900	1441827425	42500	42450	42500	42450	32
307	20250326	142800	1440468975	42450	42450	42450	42450	28
308	20250326	142700	1439280375	42450	42450	42450	42450	12
309	20250326	142600	1438770975	42500	42500	42550	42500	62
310	20250326	142500	1436135225	42500	42500	42500	42500	62
311	20250326	142400	1433500225	42500	42500	42500	42500	40
312	20250326	142300	1431800225	42500	42450	42500	42450	120
313	20250326	142200	1426701575	42450	42500	42500	42450	133
314	20250326	142100	1421049125	42500	42500	42550	42500	44
315	20250326	142000	1419178375	42500	42500	42550	42500	37
316	20250326	141900	1417605475	42500	42500	42550	42500	128
317	20250326	141800	1412164625	42450	42450	42500	42450	42
318	20250326	141700	1410381175	42500	42450	42500	42450	70
319	20250326	141600	1407407525	42450	42500	42500	42450	43
320	20250326	141500	1405581375	42500	42450	42500	42450	39
321	20250326	141400	1403925225	42450	42450	42450	42450	254
322	20250326	141300	1393142925	42450	42500	42500	42450	258
323	20250326	141200	1382178525	42500	42500	42500	42500	28
324	20250326	141100	1380988525	42500	42550	42550	42500	83
325	20250326	141000	1377460125	42550	42500	42550	42500	25
326	20250326	140900	1376397575	42500	42500	42500	42500	30
327	20250326	140800	1375122575	42500	42500	42500	42500	29
328	20250326	140700	1373890075	42500	42500	42500	42500	33
329	20250326	140600	1372487575	42500	42500	42500	42500	26
330	20250326	140500	1371382575	42500	42500	42500	42500	54
331	20250326	140400	1369087575	42500	42600	42600	42500	175
332	20250326	140300	1361640875	42600	42550	42600	42550	34
333	20250326	140200	1360193325	42600	42500	42600	42500	255
334	20250326	140100	1349342725	42500	42550	42550	42500	278
335	20250326	140000	1337526025	42500	42550	42550	42500	39
336	20250326	135900	1335867925	42500	42550	42550	42500	44
337	20250326	135800	1333997125	42500	42500	42500	42500	28
338	20250326	135700	1332807125	42500	42500	42500	42500	43
339	20250326	135600	1330979625	42500	42450	42500	42450	72
340	20250326	135500	1327920975	42450	42500	42500	42450	53
341	20250326	135400	1325668575	42550	42500	42550	42500	99
342	20250326	135300	1321459375	42500	42500	42500	42450	54
343	20250326	135200	1319165175	42550	42550	42550	42500	561
344	20250326	135100	1295295125	42600	42600	42600	42600	568
345	20250326	135000	1271098325	42600	42650	42650	42600	85
346	20250326	134900	1267474725	42600	42650	42650	42600	36
347	20250326	134800	1265940525	42650	42650	42650	42650	62
348	20250326	134700	1263296225	42600	42650	42650	42600	81
349	20250326	134600	1259841625	42600	42650	42650	42600	64
350	20250326	134500	1257112125	42650	42600	42650	42600	14
351	20250326	134400	1256515125	42600	42600	42650	42600	292
352	20250326	134300	1244073425	42550	42600	42600	42550	28
353	20250326	134200	1242880725	42600	42600	42600	42550	12
354	20250326	134100	1242369575	42600	42550	42600	42550	19
355	20250326	134000	1241560325	42600	42550	42600	42550	26
356	20250326	133900	1240452975	42600	42600	42600	42600	34
357	20250326	133800	1239004575	42550	42600	42600	42500	1161
358	20250326	133700	1189580825	42600	42700	42700	42600	425
359	20250326	133600	1171452975	42700	42650	42700	42650	88
360	20250326	133500	1167695525	42700	42650	42700	42650	146
361	20250326	133400	1161461525	42650	42650	42650	42650	1
362	20250326	133300	1161418875	42700	42650	42700	42650	83
363	20250326	133200	1157874825	42650	42650	42650	42650	2
364	20250326	133100	1157789525	42700	42650	42700	42650	44
365	20250326	133000	1155910775	42650	42700	42700	42650	84
366	20250326	132900	1152324025	42700	42650	42700	42650	46
367	20250326	132800	1150359875	42650	42700	42700	42650	82
368	20250326	132700	1146858575	42700	42700	42700	42700	43
369	20250326	132600	1145022475	42650	42700	42700	42650	44
370	20250326	132500	1143143775	42700	42700	42700	42650	66
371	20250326	132400	1140325725	42700	42600	42700	42600	86
372	20250326	132300	1136657375	42600	42650	42650	42600	84
373	20250326	132200	1133074825	42600	42600	42600	42600	0
374	20250326	132100	1133074825	42600	42600	42600	42600	113
375	20250326	132000	1128261025	42600	42600	42650	42600	131
376	20250326	131900	1122676975	42600	42600	42600	42600	2
377	20250326	131800	1122591775	42650	42650	42650	42600	47
378	20250326	131700	1120587275	42600	42600	42600	42600	3
379	20250326	131600	1120459475	42600	42650	42650	42600	13
380	20250326	131500	1119905075	42650	42600	42650	42600	50
381	20250326	131400	1117772775	42650	42600	42650	42600	44
382	20250326	131300	1115896225	42600	42650	42650	42600	41
383	20250326	131200	1114147675	42650	42600	42650	42600	87
384	20250326	131100	1110437175	42650	42650	42650	42650	0
385	20250326	131000	1110437175	42650	42650	42650	42650	21
386	20250326	130900	1109541525	42600	42600	42600	42600	3
387	20250326	130800	1109413725	42600	42600	42600	42600	1
388	20250326	130700	1109371125	42600	42600	42600	42600	1
389	20250326	130600	1109328525	42600	42650	42650	42600	14
390	20250326	130500	1108731475	42600	42600	42650	42600	17
391	20250326	130400	1108006625	42600	42600	42650	42600	349
392	20250326	130300	1093121875	42650	42650	42650	42650	747
393	20250326	130200	1061262325	42650	42600	42650	42600	115
394	20250326	130100	1056363175	42625	42600	42625	42600	2
395	20250326	130000	1056277950	42650	42600	42650	42600	50
396	20250326	125900	1054145850	42600	42600	42650	42600	11
397	20250326	125800	1053677150	42600	42600	42650	42600	56
398	20250326	125700	1051289450	42600	42600	42650	42600	13
399	20250326	125600	1050735500	42600	42550	42650	42550	17
400	20250326	125500	1050011350	42650	42550	42650	42550	21
401	20250326	125400	1049116700	42600	42550	42600	42550	4
402	20250326	125300	1048946450	42550	42600	42650	42550	23
403	20250326	125200	1047966750	42550	42550	42650	42550	30
404	20250326	125100	1046689900	42550	42550	42550	42550	3
405	20250326	125000	1046562250	42650	42550	42650	42550	28
406	20250326	124900	1045369500	42550	42550	42600	42550	8
407	20250326	124800	1045029000	42550	42600	42650	42550	22
408	20250326	124700	1044091650	42550	42550	42550	42550	3
409	20250326	124600	1043964000	42550	42600	42600	42550	3
410	20250326	124500	1043836300	42650	42600	42650	42550	183
411	20250326	124400	1036041800	42600	42650	42650	42550	98
412	20250326	124300	1031867650	42600	42600	42650	42550	76
413	20250326	124200	1028631550	42550	42550	42550	42550	4
414	20250326	124100	1028461350	42600	42550	42600	42550	7
415	20250326	124000	1028163300	42650	42550	42650	42550	74
416	20250326	123900	1025012550	42550	42550	42550	42550	2
417	20250326	123800	1024927450	42550	42550	42650	42550	59
418	20250326	123700	1022414300	42550	42550	42600	42550	37
419	20250326	123600	1020838300	42550	42550	42650	42550	49
420	20250326	123500	1018750500	42550	42550	42550	42550	6
421	20250326	123400	1018495200	42550	42550	42550	42550	5
422	20250326	123300	1018282450	42550	42550	42600	42550	64
423	20250326	123200	1015556850	42550	42550	42550	42550	3
424	20250326	123100	1015429200	42550	42550	42600	42550	653
425	20250326	123000	987620550	42550	42500	42550	42500	17
426	20250326	122900	986897300	42500	42500	42550	42500	15
427	20250326	122800	986259250	42500	42500	42500	42450	320
428	20250326	122700	972659300	42500	42500	42500	42500	6
429	20250326	122600	972404300	42550	42500	42550	42500	46
430	20250326	122500	970447600	42500	42450	42500	42450	23
431	20250326	122400	969470400	42450	42450	42500	42450	6
432	20250326	122300	969215650	42450	42400	42500	42400	67
433	20250326	122200	966368450	42450	42400	42450	42400	5
434	20250326	122100	966156400	42450	42450	42450	42400	400
435	20250326	122000	949192850	42450	42400	42450	42400	113
436	20250326	121900	944396150	42450	42450	42450	42350	6
437	20250326	121800	944141750	42400	42450	42450	42400	2925
438	20250326	121700	820101650	42350	42500	42500	42350	67
439	20250326	121600	817254300	42500	42500	42500	42350	658
440	20250326	121500	789352500	42500	42450	42500	42450	6
441	20250326	121400	789097600	42450	42500	42500	42450	325
442	20250326	121300	775285150	42500	42500	42550	42500	151
443	20250326	121200	768866950	42500	42500	42500	42500	2
444	20250326	121100	768781950	42500	42500	42500	42500	8
445	20250326	121000	768441950	42500	42550	42550	42450	20
446	20250326	120900	767591200	42550	42500	42550	42450	151
447	20250326	120800	761169500	42500	42500	42500	42500	28
448	20250326	120700	759979500	42450	42450	42450	42450	54
449	20250326	120600	757687200	42450	42450	42450	42450	5
450	20250326	120500	757474950	42450	42400	42450	42400	11
451	20250326	120400	757008150	42400	42400	42400	42400	3
452	20250326	120300	756880950	42400	42400	42400	42400	4
453	20250326	120200	756711350	42400	42400	42400	42400	3
454	20250326	120100	756584150	42450	42400	42450	42400	50
455	20250326	120000	754463850	42400	42400	42400	42400	2
456	20250326	115900	754379050	42400	42450	42450	42400	5
457	20250326	115800	754166900	42450	42450	42450	42450	259
458	20250326	115700	743172350	42450	42450	42450	42450	75
459	20250326	115600	739988600	42450	42450	42450	42450	5
460	20250326	115500	739776350	42500	42450	42500	42450	18
461	20250326	115400	739011500	42450	42450	42450	42450	10
462	20250326	115300	738587000	42450	42500	42550	42450	179
463	20250326	115200	730973450	42500	42500	42500	42500	9
464	20250326	115100	730590950	42450	42450	42450	42450	5
465	20250326	115000	730378700	42450	42400	42450	42400	383
466	20250326	114900	714120500	42400	42400	42400	42400	4
467	20250326	114800	713950900	42400	42400	42450	42400	5
468	20250326	114700	713738850	42400	42400	42400	42400	4
469	20250326	114600	713569250	42400	42450	42450	42400	10
470	20250326	114500	713144950	42400	42400	42400	42400	4
471	20250326	114400	712975350	42400	42450	42450	42400	98
472	20250326	114300	708815350	42450	42450	42450	42450	2
473	20250326	114200	708730450	42450	42450	42450	42450	7
474	20250326	114100	708433300	42450	42450	42450	42450	4
475	20250326	114000	708263500	42550	42500	42550	42450	126
476	20250326	113900	702907750	42500	42500	42500	42500	2
477	20250326	113800	702822750	42500	42500	42500	42450	39
478	20250326	113700	701165500	42500	42450	42500	42450	9
479	20250326	113600	700783150	42500	42500	42500	42450	11
480	20250326	113500	700315700	42450	42450	42500	42450	40
481	20250326	113400	698615950	42450	42450	42450	42450	3
482	20250326	113300	698488600	42450	42450	42450	42450	5
483	20250326	113200	698276350	42450	42500	42500	42450	2
484	20250326	113100	698191400	42450	42450	42450	42450	2
485	20250326	113000	698106500	42450	42450	42450	42450	5
486	20250326	112900	697894250	42450	42450	42450	42450	4
487	20250326	112800	697724450	42450	42500	42500	42450	7
488	20250326	112700	697427050	42450	42450	42500	42450	13
489	20250326	112600	696874700	42450	42450	42500	42450	252
490	20250326	112500	686177100	42450	42450	42450	42450	1
491	20250326	112400	686134650	42450	42500	42500	42450	7
492	20250326	112300	685837250	42500	42500	42500	42500	12
493	20250326	112200	685327250	42450	42450	42450	42450	3
494	20250326	112100	685199900	42450	42500	42500	42450	7
495	20250326	112000	684902700	42450	42450	42450	42450	6
496	20250326	111900	684648000	42450	42450	42450	42450	2
497	20250326	111800	684563100	42450	42500	42600	42450	144
498	20250326	111700	678444200	42650	42650	42650	42650	10
499	20250326	111600	678017700	42650	42550	42650	42450	1537
500	20250326	111500	612571150	42500	42500	42500	42450	68
501	20250326	111400	609681250	42500	42500	42500	42450	14
502	20250326	111300	609086450	42500	42500	42500	42450	40
503	20250326	111200	607386500	42450	42450	42500	42450	12
504	20250326	111100	606876700	42500	42500	42500	42450	9
505	20250326	111000	606494250	42500	42450	42500	42450	16
506	20250326	110900	605814650	42500	42450	42500	42450	4
507	20250326	110800	605644750	42500	42450	42500	42450	3
508	20250326	110700	605517350	42450	42450	42450	42450	1
509	20250326	110600	605474900	42450	42450	42450	42450	2
510	20250326	110500	605390000	42450	42450	42500	42450	210
511	20250326	110400	596474750	42500	42500	42500	42450	19
512	20250326	110300	595667400	42450	42500	42500	42450	29
513	20250326	110200	594435100	42500	42450	42500	42450	15
514	20250326	110100	593797750	42450	42450	42500	42450	37
515	20250326	110000	592226550	42500	42450	42500	42450	103
516	20250326	105900	587852150	42500	42450	42500	42450	45
517	20250326	105800	585941300	42450	42450	42500	42450	14
518	20250326	105700	585346500	42500	42500	42500	42500	10
519	20250326	105600	584921500	42500	42500	42500	42500	9
520	20250326	105500	584539000	42500	42450	42500	42450	29
521	20250326	105400	583306600	42450	42450	42500	42450	23
522	20250326	105300	582329825	42450	42450	42450	42450	4
523	20250326	105200	582160025	42450	42450	42500	42450	20
524	20250326	105100	581310225	42500	42400	42500	42400	509
525	20250326	105000	559706625	42400	42300	42400	42300	17
526	20250326	104900	558985925	42350	42450	42450	42300	1532
527	20250326	104800	494034775	42450	42450	42450	42450	8
528	20250326	104700	493695175	42450	42400	42450	42400	5
529	20250326	104600	493483125	42450	42450	42500	42450	233
530	20250326	104500	483591825	42400	42425	42425	42400	5
531	20250326	104400	483379800	42400	42450	42450	42400	14
532	20250326	104300	482785600	42400	42400	42450	42400	11
533	20250326	104200	482318950	42500	42500	42500	42400	63
534	20250326	104100	479644450	42450	42450	42500	42400	33
535	20250326	104000	478243500	42400	42450	42450	42400	9
536	20250326	103900	477861500	42400	42450	42450	42400	23
537	20250326	103800	476885300	42400	42450	42450	42400	4
538	20250326	103700	476715650	42400	42400	42400	42400	2
539	20250326	103600	476630850	42400	42450	42450	42400	228
540	20250326	103500	466952400	42450	42450	42500	42450	9
541	20250326	103400	466570100	42450	42450	42450	42450	1
542	20250326	103300	466527650	42450	42400	42450	42400	14
543	20250326	103200	465933400	42400	42400	42400	42400	2
544	20250326	103100	465848600	42450	42450	42500	42400	27
545	20250326	103000	464702400	42450	42450	42450	42450	12
546	20250326	102900	464193000	42450	42450	42450	42400	16
547	20250326	102800	463513900	42450	42450	42450	42450	8
548	20250326	102700	463174300	42450	42450	42450	42450	408
549	20250326	102600	445854700	42450	42500	42500	42450	28
550	20250326	102500	444664850	42500	42500	42500	42500	0
551	20250326	102400	444664850	42500	42500	42500	42500	17
552	20250326	102300	443942350	42550	42500	42550	42450	61
553	20250326	102200	441349550	42500	42500	42500	42450	9
554	20250326	102100	440967200	42500	42500	42550	42500	347
555	20250326	102000	426219250	42550	42550	42550	42500	15
556	20250326	101900	425581050	42550	42550	42550	42550	7
557	20250326	101800	425283200	42550	42500	42550	42500	12
558	20250326	101700	424772800	42500	42500	42550	42500	142
559	20250326	101600	418730850	42550	42550	42550	42500	55
560	20250326	101500	416390850	42550	42550	42550	42550	11
561	20250326	101400	415922800	42550	42550	42550	42550	9
562	20250326	101300	415539850	42500	42550	42550	42500	13
563	20250326	101200	414986800	42500	42550	42550	42500	23
564	20250326	101100	414008350	42550	42550	42550	42550	18
565	20250326	101000	413242450	42500	42500	42500	42500	115
566	20250326	100900	408354950	42500	42450	42500	42450	115
567	20250326	100800	403467500	42450	42500	42500	42450	10
568	20250326	100700	403042650	42500	42450	42500	42450	68
569	20250326	100600	400155650	42450	42450	42450	42400	31
570	20250326	100500	398840200	42400	42450	42450	42400	9
571	20250326	100400	398458200	42450	42450	42450	42450	8
572	20250326	100300	398118600	42450	42450	42450	42450	9
573	20250326	100200	397736550	42350	42350	42400	42350	249
574	20250326	100100	387179250	42400	42400	42400	42400	10
575	20250326	100000	386755250	42350	42350	42400	42350	13
576	20250326	095900	386204650	42400	42400	42450	42400	143
577	20250326	095800	380141000	42450	42400	42450	42400	531
578	20250326	095700	357626200	42400	42400	42450	42400	61
579	20250326	095600	355039300	42450	42450	42450	42450	9
580	20250326	095500	354657250	42450	42450	42450	42450	5
581	20250326	095400	354445000	42450	42450	42450	42450	97
582	20250326	095300	350327350	42450	42450	42450	42450	23
583	20250326	095200	349351000	42450	42450	42450	42450	5
584	20250326	095100	349138750	42400	42500	42500	42400	263
585	20250326	095000	337973050	42450	42500	42500	42450	43
586	20250326	094900	336145600	42500	42450	42500	42450	90
587	20250326	094800	332324350	42450	42500	42500	42450	54
588	20250326	094700	330029550	42500	42450	42500	42450	18
589	20250326	094600	329264600	42450	42450	42450	42450	45
590	20250326	094500	327354350	42450	42450	42500	42450	37
591	20250326	094400	325783600	42450	42450	42450	42450	3
592	20250326	094300	325656250	42400	42400	42400	42400	3
593	20250326	094200	325529050	42400	42450	42450	42400	736
594	20250326	094100	294286500	42450	42500	42500	42450	109
595	20250326	094000	289654500	42550	42500	42550	42500	182
596	20250326	093900	281919450	42500	42550	42550	42500	12
597	20250326	093800	281409150	42550	42500	42550	42500	162
598	20250326	093700	274516950	42550	42600	42600	42500	380
599	20250326	093600	258350000	42600	42700	42700	42550	48
600	20250326	093500	256304850	42700	42600	42700	42550	163
601	20250326	093400	249350300	42750	42600	42750	42600	25
602	20250326	093300	248284350	42750	42650	42750	42600	24
603	20250326	093200	247260850	42750	42750	42750	42700	41
604	20250326	093100	245509800	42650	42650	42750	42600	73
605	20250326	093000	242395800	42600	42550	42600	42550	3
606	20250326	092900	242268050	42600	42750	42750	42600	359
607	20250326	092800	226970500	42650	42750	42750	42650	27
608	20250326	092700	225817050	42750	42750	42750	42650	37
609	20250326	092600	224236250	42750	42800	42800	42750	18
610	20250326	092500	223466300	42600	42800	42800	42600	55
611	20250326	092400	221118350	42650	42800	42800	42650	242
612	20250326	092300	210793800	42800	42700	42800	42700	136
613	20250326	092200	204984300	42800	42700	42800	42700	108
614	20250326	092100	200366600	42750	42650	42750	42650	920
615	20250326	092000	161119050	42650	42600	42650	42600	527
616	20250326	091900	138662250	42600	42600	42600	42550	25
617	20250326	091800	137597850	42550	42550	42550	42550	30
618	20250326	091700	136321350	42550	42550	42550	42550	30
619	20250326	091600	135044850	42550	42550	42600	42550	256
620	20250326	091500	124151550	42550	42600	42650	42550	25
621	20250326	091400	123086550	42600	42600	42650	42550	12
622	20250326	091300	122575150	42600	42650	42650	42600	32
623	20250326	091200	121211750	42600	42650	42650	42600	173
624	20250326	091100	113840850	42600	42600	42600	42600	7
625	20250326	091000	113542650	42600	42650	42650	42600	9
626	20250326	090900	113159050	42650	42650	42650	42600	155
627	20250326	090800	106551500	42650	42700	42700	42650	98
628	20250326	090700	102367550	42650	42650	42700	42650	479
629	20250326	090600	81938050	42650	42850	42850	42650	1182
630	20250326	090500	31471400	42850	42800	42850	42750	226
631	20250326	090400	21800700	42900	42900	42900	42900	11
632	20250326	090300	21328800	42900	42750	42900	42750	37
633	20250326	090200	19741650	42900	42900	42900	42750	82
634	20250326	090100	16225700	42900	42950	42950	42800	71
635	20250326	090000	13180000	42750	42950	42950	42750	306