KissMeData/111770/min/candle-20250320.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250320	201900	3171091800	52800	52800	52800	52800	3423
3	20250320	201800	3171091800	52800	52800	52800	52800	0
4	20250320	201700	3171091800	52800	52800	52800	52800	0
5	20250320	201600	3171091800	52800	52800	52800	52800	0
6	20250320	201500	3171091800	52800	52800	52800	52800	0
7	20250320	201400	3171091800	52800	52800	52800	52800	0
8	20250320	201300	3171091800	52800	52800	52800	52800	0
9	20250320	201200	3171091800	52800	52800	52800	52800	0
10	20250320	201100	3171091800	52800	52800	52800	52800	0
11	20250320	201000	3171091800	52800	52800	52800	52800	0
12	20250320	200900	3171091800	52800	52800	52800	52800	0
13	20250320	200800	3171091800	52800	52800	52800	52800	0
14	20250320	200700	3171091800	52800	52800	52800	52800	0
15	20250320	200600	3171091800	52800	52800	52800	52800	0
16	20250320	200500	3171091800	52800	52800	52800	52800	0
17	20250320	200400	3171091800	52800	52800	52800	52800	0
18	20250320	200300	3171091800	52800	52800	52800	52800	0
19	20250320	200200	3171091800	52800	52800	52800	52800	0
20	20250320	200100	3171091800	52800	52800	52800	52800	0
21	20250320	200000	3171091800	52800	52800	52800	52800	0
22	20250320	195900	3171091800	52800	52800	52800	52800	0
23	20250320	195800	3171091800	52800	52800	52800	52800	0
24	20250320	195700	3171091800	52800	52800	52800	52800	0
25	20250320	195600	3171091800	52800	52800	52800	52800	0
26	20250320	195500	3171091800	52800	52800	52800	52800	0
27	20250320	195400	3171091800	52800	52800	52800	52800	0
28	20250320	195300	3171091800	52800	52800	52800	52800	0
29	20250320	195200	3171091800	52800	52800	52800	52800	0
30	20250320	195100	3171091800	52800	52800	52800	52800	0
31	20250320	195000	3171091800	52800	52800	52800	52800	0
32	20250320	194900	3171091800	52800	52800	52800	52800	3423
33	20250320	194800	3171091800	52800	52800	52800	52800	0
34	20250320	194700	3171091800	52800	52800	52800	52800	0
35	20250320	194600	3171091800	52800	52800	52800	52800	0
36	20250320	194500	3171091800	52800	52800	52800	52800	0
37	20250320	194400	3171091800	52800	52800	52800	52800	0
38	20250320	194300	3171091800	52800	52800	52800	52800	0
39	20250320	194200	3171091800	52800	52800	52800	52800	0
40	20250320	194100	3171091800	52800	52800	52800	52800	0
41	20250320	194000	3171091800	52800	52800	52800	52800	0
42	20250320	193900	3171091800	52800	52800	52800	52800	0
43	20250320	193800	3171091800	52800	52800	52800	52800	0
44	20250320	193700	3171091800	52800	52800	52800	52800	0
45	20250320	193600	3171091800	52800	52800	52800	52800	0
46	20250320	193500	3171091800	52800	52800	52800	52800	0
47	20250320	193400	3171091800	52800	52800	52800	52800	0
48	20250320	193300	3171091800	52800	52800	52800	52800	0
49	20250320	193200	3171091800	52800	52800	52800	52800	0
50	20250320	193100	3171091800	52800	52800	52800	52800	0
51	20250320	193000	3171091800	52800	52800	52800	52800	0
52	20250320	192900	3171091800	52800	52800	52800	52800	0
53	20250320	192800	3171091800	52800	52800	52800	52800	0
54	20250320	192700	3171091800	52800	52800	52800	52800	0
55	20250320	192600	3171091800	52800	52800	52800	52800	0
56	20250320	192500	3171091800	52800	52800	52800	52800	0
57	20250320	192400	3171091800	52800	52800	52800	52800	0
58	20250320	192300	3171091800	52800	52800	52800	52800	0
59	20250320	192200	3171091800	52800	52800	52800	52800	0
60	20250320	192100	3171091800	52800	52800	52800	52800	0
61	20250320	192000	3171091800	52800	52800	52800	52800	0
62	20250320	191900	3171091800	52800	52800	52800	52800	3423
63	20250320	191800	3171091800	52800	52800	52800	52800	0
64	20250320	191700	3171091800	52800	52800	52800	52800	0
65	20250320	191600	3171091800	52800	52800	52800	52800	0
66	20250320	191500	3171091800	52800	52800	52800	52800	0
67	20250320	191400	3171091800	52800	52800	52800	52800	0
68	20250320	191300	3171091800	52800	52800	52800	52800	0
69	20250320	191200	3171091800	52800	52800	52800	52800	0
70	20250320	191100	3171091800	52800	52800	52800	52800	0
71	20250320	191000	3171091800	52800	52800	52800	52800	0
72	20250320	190900	3171091800	52800	52800	52800	52800	0
73	20250320	190800	3171091800	52800	52800	52800	52800	0
74	20250320	190700	3171091800	52800	52800	52800	52800	0
75	20250320	190600	3171091800	52800	52800	52800	52800	0
76	20250320	190500	3171091800	52800	52800	52800	52800	0
77	20250320	190400	3171091800	52800	52800	52800	52800	0
78	20250320	190300	3171091800	52800	52800	52800	52800	0
79	20250320	190200	3171091800	52800	52800	52800	52800	0
80	20250320	190100	3171091800	52800	52800	52800	52800	0
81	20250320	190000	3171091800	52800	52800	52800	52800	0
82	20250320	185900	3171091800	52800	52800	52800	52800	0
83	20250320	185800	3171091800	52800	52800	52800	52800	0
84	20250320	185700	3171091800	52800	52800	52800	52800	0
85	20250320	185600	3171091800	52800	52800	52800	52800	0
86	20250320	185500	3171091800	52800	52800	52800	52800	0
87	20250320	185400	3171091800	52800	52800	52800	52800	0
88	20250320	185300	3171091800	52800	52800	52800	52800	0
89	20250320	185200	3171091800	52800	52800	52800	52800	0
90	20250320	185100	3171091800	52800	52800	52800	52800	0
91	20250320	185000	3171091800	52800	52800	52800	52800	0
92	20250320	184900	3171091800	52800	52800	52800	52800	3423
93	20250320	184800	3171091800	52800	52800	52800	52800	0
94	20250320	184700	3171091800	52800	52800	52800	52800	0
95	20250320	184600	3171091800	52800	52800	52800	52800	0
96	20250320	184500	3171091800	52800	52800	52800	52800	0
97	20250320	184400	3171091800	52800	52800	52800	52800	0
98	20250320	184300	3171091800	52800	52800	52800	52800	0
99	20250320	184200	3171091800	52800	52800	52800	52800	0
100	20250320	184100	3171091800	52800	52800	52800	52800	0
101	20250320	184000	3171091800	52800	52800	52800	52800	0
102	20250320	183900	3171091800	52800	52800	52800	52800	0
103	20250320	183800	3171091800	52800	52800	52800	52800	0
104	20250320	183700	3171091800	52800	52800	52800	52800	0
105	20250320	183600	3171091800	52800	52800	52800	52800	0
106	20250320	183500	3171091800	52800	52800	52800	52800	0
107	20250320	183400	3171091800	52800	52800	52800	52800	0
108	20250320	183300	3171091800	52800	52800	52800	52800	0
109	20250320	183200	3171091800	52800	52800	52800	52800	0
110	20250320	183100	3171091800	52800	52800	52800	52800	0
111	20250320	183000	3171091800	52800	52800	52800	52800	0
112	20250320	182900	3171091800	52800	52800	52800	52800	0
113	20250320	182800	3171091800	52800	52800	52800	52800	0
114	20250320	182700	3171091800	52800	52800	52800	52800	0
115	20250320	182600	3171091800	52800	52800	52800	52800	0
116	20250320	182500	3171091800	52800	52800	52800	52800	0
117	20250320	182400	3171091800	52800	52800	52800	52800	0
118	20250320	182300	3171091800	52800	52800	52800	52800	0
119	20250320	182200	3171091800	52800	52800	52800	52800	0
120	20250320	182100	3171091800	52800	52800	52800	52800	0
121	20250320	182000	3171091800	52800	52800	52800	52800	0
122	20250320	181900	3171091800	52800	52800	52800	52800	3423
123	20250320	181800	3171091800	52800	52800	52800	52800	0
124	20250320	181700	3171091800	52800	52800	52800	52800	0
125	20250320	181600	3171091800	52800	52800	52800	52800	0
126	20250320	181500	3171091800	52800	52800	52800	52800	0
127	20250320	181400	3171091800	52800	52800	52800	52800	0
128	20250320	181300	3171091800	52800	52800	52800	52800	0
129	20250320	181200	3171091800	52800	52800	52800	52800	0
130	20250320	181100	3171091800	52800	52800	52800	52800	0
131	20250320	181000	3171091800	52800	52800	52800	52800	0
132	20250320	180900	3171091800	52800	52800	52800	52800	0
133	20250320	180800	3171091800	52800	52800	52800	52800	0
134	20250320	180700	3171091800	52800	52800	52800	52800	0
135	20250320	180600	3171091800	52800	52800	52800	52800	0
136	20250320	180500	3171091800	52800	52800	52800	52800	0
137	20250320	180400	3171091800	52800	52800	52800	52800	0
138	20250320	180300	3171091800	52800	52800	52800	52800	0
139	20250320	180200	3171091800	52800	52800	52800	52800	0
140	20250320	180100	3171091800	52800	52800	52800	52800	0
141	20250320	180000	3171091800	52800	52800	52800	52800	0
142	20250320	175900	3171091800	52800	52800	52800	52800	0
143	20250320	175800	3171091800	52800	52800	52800	52800	0
144	20250320	175700	3171091800	52800	52800	52800	52800	0
145	20250320	175600	3171091800	52800	52800	52800	52800	0
146	20250320	175500	3171091800	52800	52800	52800	52800	0
147	20250320	175400	3171091800	52800	52800	52800	52800	0
148	20250320	175300	3171091800	52800	52800	52800	52800	0
149	20250320	175200	3171091800	52800	52800	52800	52800	0
150	20250320	175100	3171091800	52800	52800	52800	52800	0
151	20250320	175000	3171091800	52800	52800	52800	52800	0
152	20250320	174900	3171091800	52800	52800	52800	52800	3423
153	20250320	174800	3171091800	52800	52800	52800	52800	0
154	20250320	174700	3171091800	52800	52800	52800	52800	0
155	20250320	174600	3171091800	52800	52800	52800	52800	0
156	20250320	174500	3171091800	52800	52800	52800	52800	0
157	20250320	174400	3171091800	52800	52800	52800	52800	0
158	20250320	174300	3171091800	52800	52800	52800	52800	0
159	20250320	174200	3171091800	52800	52800	52800	52800	0
160	20250320	174100	3171091800	52800	52800	52800	52800	0
161	20250320	174000	3171091800	52800	52800	52800	52800	0
162	20250320	173900	3171091800	52800	52800	52800	52800	0
163	20250320	173800	3171091800	52800	52800	52800	52800	0
164	20250320	173700	3171091800	52800	52800	52800	52800	0
165	20250320	173600	3171091800	52800	52800	52800	52800	0
166	20250320	173500	3171091800	52800	52800	52800	52800	0
167	20250320	173400	3171091800	52800	52800	52800	52800	0
168	20250320	173300	3171091800	52800	52800	52800	52800	0
169	20250320	173200	3171091800	52800	52800	52800	52800	0
170	20250320	173100	3171091800	52800	52800	52800	52800	0
171	20250320	173000	3171091800	52800	52800	52800	52800	0
172	20250320	172900	3171091800	52800	52800	52800	52800	0
173	20250320	172800	3171091800	52800	52800	52800	52800	0
174	20250320	172700	3171091800	52800	52800	52800	52800	0
175	20250320	172600	3171091800	52800	52800	52800	52800	0
176	20250320	172500	3171091800	52800	52800	52800	52800	0
177	20250320	172400	3171091800	52800	52800	52800	52800	0
178	20250320	172300	3171091800	52800	52800	52800	52800	0
179	20250320	172200	3171091800	52800	52800	52800	52800	0
180	20250320	172100	3171091800	52800	52800	52800	52800	0
181	20250320	172000	3171091800	52800	52800	52800	52800	0
182	20250320	171900	3171091800	52800	52800	52800	52800	3423
183	20250320	171800	3171091800	52800	52800	52800	52800	0
184	20250320	171700	3171091800	52800	52800	52800	52800	0
185	20250320	171600	3171091800	52800	52800	52800	52800	0
186	20250320	171500	3171091800	52800	52800	52800	52800	0
187	20250320	171400	3171091800	52800	52800	52800	52800	0
188	20250320	171300	3171091800	52800	52800	52800	52800	0
189	20250320	171200	3171091800	52800	52800	52800	52800	0
190	20250320	171100	3171091800	52800	52800	52800	52800	0
191	20250320	171000	3171091800	52800	52800	52800	52800	0
192	20250320	170900	3171091800	52800	52800	52800	52800	0
193	20250320	170800	3171091800	52800	52800	52800	52800	0
194	20250320	170700	3171091800	52800	52800	52800	52800	0
195	20250320	170600	3171091800	52800	52800	52800	52800	0
196	20250320	170500	3171091800	52800	52800	52800	52800	0
197	20250320	170400	3171091800	52800	52800	52800	52800	0
198	20250320	170300	3171091800	52800	52800	52800	52800	0
199	20250320	170200	3171091800	52800	52800	52800	52800	0
200	20250320	170100	3171091800	52800	52800	52800	52800	0
201	20250320	170000	3171091800	52800	52800	52800	52800	0
202	20250320	165900	3171091800	52800	52800	52800	52800	0
203	20250320	165800	3171091800	52800	52800	52800	52800	0
204	20250320	165700	3171091800	52800	52800	52800	52800	0
205	20250320	165600	3171091800	52800	52800	52800	52800	0
206	20250320	165500	3171091800	52800	52800	52800	52800	0
207	20250320	165400	3171091800	52800	52800	52800	52800	0
208	20250320	165300	3171091800	52800	52800	52800	52800	0
209	20250320	165200	3171091800	52800	52800	52800	52800	0
210	20250320	165100	3171091800	52800	52800	52800	52800	0
211	20250320	165000	3171091800	52800	52800	52800	52800	0
212	20250320	164900	3171091800	52800	52800	52800	52800	3423
213	20250320	164800	3171091800	52800	52800	52800	52800	0
214	20250320	164700	3171091800	52800	52800	52800	52800	0
215	20250320	164600	3171091800	52800	52800	52800	52800	0
216	20250320	164500	3171091800	52800	52800	52800	52800	0
217	20250320	164400	3171091800	52800	52800	52800	52800	0
218	20250320	164300	3171091800	52800	52800	52800	52800	0
219	20250320	164200	3171091800	52800	52800	52800	52800	0
220	20250320	164100	3171091800	52800	52800	52800	52800	0
221	20250320	164000	3171091800	52800	52800	52800	52800	0
222	20250320	163900	3171091800	52800	52800	52800	52800	0
223	20250320	163800	3171091800	52800	52800	52800	52800	0
224	20250320	163700	3171091800	52800	52800	52800	52800	0
225	20250320	163600	3171091800	52800	52800	52800	52800	0
226	20250320	163500	3171091800	52800	52800	52800	52800	0
227	20250320	163400	3171091800	52800	52800	52800	52800	0
228	20250320	163300	3171091800	52800	52800	52800	52800	0
229	20250320	163200	3171091800	52800	52800	52800	52800	0
230	20250320	163100	3171091800	52800	52800	52800	52800	0
231	20250320	163000	3171091800	52800	52800	52800	52800	0
232	20250320	162900	3171091800	52800	52800	52800	52800	0
233	20250320	162800	3171091800	52800	52800	52800	52800	0
234	20250320	162700	3171091800	52800	52800	52800	52800	0
235	20250320	162600	3171091800	52800	52800	52800	52800	0
236	20250320	162500	3171091800	52800	52800	52800	52800	0
237	20250320	162400	3171091800	52800	52800	52800	52800	0
238	20250320	162300	3171091800	52800	52800	52800	52800	0
239	20250320	162200	3171091800	52800	52800	52800	52800	0
240	20250320	162100	3171091800	52800	52800	52800	52800	0
241	20250320	162000	3171091800	52800	52800	52800	52800	0
242	20250320	161900	3171091800	52800	52800	52800	52800	3423
243	20250320	161800	3171091800	52800	52800	52800	52800	0
244	20250320	161700	3171091800	52800	52800	52800	52800	0
245	20250320	161600	3171091800	52800	52800	52800	52800	0
246	20250320	161500	3171091800	52800	52800	52800	52800	0
247	20250320	161400	3171091800	52800	52800	52800	52800	0
248	20250320	161300	3171091800	52800	52800	52800	52800	0
249	20250320	161200	3171091800	52800	52800	52800	52800	0
250	20250320	161100	3171091800	52800	52800	52800	52800	0
251	20250320	161000	3171091800	52800	52800	52800	52800	0
252	20250320	160900	3171091800	52800	52800	52800	52800	0
253	20250320	160800	3171091800	52800	52800	52800	52800	0
254	20250320	160700	3171091800	52800	52800	52800	52800	0
255	20250320	160600	3171091800	52800	52800	52800	52800	0
256	20250320	160500	3171091800	52800	52800	52800	52800	0
257	20250320	160400	3171091800	52800	52800	52800	52800	0
258	20250320	160300	3171091800	52800	52800	52800	52800	0
259	20250320	160200	3171091800	52800	52800	52800	52800	0
260	20250320	160100	3171091800	52800	52800	52800	52800	0
261	20250320	160000	3171091800	52800	52800	52800	52800	0
262	20250320	155900	3171091800	52800	52800	52800	52800	0
263	20250320	155800	3171091800	52800	52800	52800	52800	0
264	20250320	155700	3171091800	52800	52800	52800	52800	0
265	20250320	155600	3171091800	52800	52800	52800	52800	0
266	20250320	155500	3171091800	52800	52800	52800	52800	0
267	20250320	155400	3171091800	52800	52800	52800	52800	0
268	20250320	155300	3171091800	52800	52800	52800	52800	0
269	20250320	155200	3171091800	52800	52800	52800	52800	0
270	20250320	155100	3171091800	52800	52800	52800	52800	0
271	20250320	155000	3171091800	52800	52800	52800	52800	0
272	20250320	154900	3171091800	52800	52800	52800	52800	3423
273	20250320	154800	3171091800	52800	52800	52800	52800	0
274	20250320	154700	3171091800	52800	52800	52800	52800	0
275	20250320	154600	3171091800	52800	52800	52800	52800	0
276	20250320	154500	3171091800	52800	52800	52800	52800	0
277	20250320	154400	3171091800	52800	52800	52800	52800	0
278	20250320	154300	3171091800	52800	52800	52800	52800	0
279	20250320	154200	3171091800	52800	52800	52800	52800	0
280	20250320	154100	3171091800	52800	52800	52800	52800	0
281	20250320	154000	3171091800	52800	52800	52800	52800	0
282	20250320	153900	3171091800	52800	52800	52800	52800	0
283	20250320	153800	3171091800	52800	52800	52800	52800	0
284	20250320	153700	3171091800	52800	52800	52800	52800	0
285	20250320	153600	3171091800	52800	52800	52800	52800	0
286	20250320	153500	3171091800	52800	52800	52800	52800	0
287	20250320	153400	3171091800	52800	52800	52800	52800	0
288	20250320	153300	3171091800	52800	52800	52800	52800	0
289	20250320	153200	3171091800	52800	52800	52800	52800	0
290	20250320	153100	3171091800	52800	52800	52800	52800	0
291	20250320	153000	3171091800	52800	52800	52800	52800	3423
292	20250320	152900	2990357400	52700	52700	52700	52700	0
293	20250320	152800	2990357400	52700	52700	52700	52700	0
294	20250320	152700	2990357400	52700	52700	52700	52700	0
295	20250320	152600	2990357400	52700	52700	52700	52700	0
296	20250320	152500	2990357400	52700	52700	52700	52700	0
297	20250320	152400	2990357400	52700	52700	52700	52700	0
298	20250320	152300	2990357400	52700	52700	52700	52700	0
299	20250320	152200	2990357400	52700	52700	52700	52700	0
300	20250320	152100	2990357400	52700	52700	52700	52700	0
301	20250320	152000	2990357400	52700	52700	52700	52700	0
302	20250320	151900	2990357400	52700	52600	52700	52400	158
303	20250320	151800	2982054800	52600	52700	52800	52600	192
304	20250320	151700	2971933700	52700	52600	52700	52600	89
305	20250320	151600	2967244900	52600	52650	52700	52600	119
306	20250320	151500	2960977700	52700	52600	52700	52600	33
307	20250320	151400	2959239200	52600	52800	52900	52600	133
308	20250320	151300	2952224600	52800	52600	52800	52600	110
309	20250320	151200	2946417800	52800	52700	52800	52600	62
310	20250320	151100	2943150450	52600	52600	52700	52600	63
311	20250320	151000	2939832150	52600	52700	52700	52500	158
312	20250320	150900	2931516650	52700	52700	52700	52700	96
313	20250320	150800	2926457450	52800	52700	52800	52600	231
314	20250320	150700	2914284150	52700	52800	52800	52700	82
315	20250320	150600	2909958250	52800	52750	52800	52700	54
316	20250320	150500	2907108200	52800	52700	52800	52700	47
317	20250320	150400	2904628000	52800	52800	52800	52750	72
318	20250320	150300	2900827050	52800	52800	52800	52700	74
319	20250320	150200	2896920700	52900	52800	52900	52700	48
320	20250320	150100	2894383400	52800	52700	52800	52700	49
321	20250320	150000	2891797200	52800	52800	52800	52700	91
322	20250320	145900	2886992750	52700	52800	52800	52700	74
323	20250320	145800	2883087400	52750	52700	52800	52700	50
324	20250320	145700	2880450150	52700	52700	52800	52700	74
325	20250320	145600	2876543650	52800	52800	52800	52700	86
326	20250320	145500	2872005650	52800	52800	52800	52700	47
327	20250320	145400	2869526100	52800	52800	52800	52700	88
328	20250320	145300	2864880000	52800	52750	52800	52700	89
329	20250320	145200	2860182400	52800	52700	52800	52700	186
330	20250320	145100	2850367500	52700	52600	52700	52600	60
331	20250320	145000	2847207900	52700	52700	52700	52600	14
332	20250320	144900	2846471000	52700	52500	52800	52500	64
333	20250320	144800	2843097300	52500	52800	52800	52500	185
334	20250320	144700	2833339900	52800	52700	52800	52700	40
335	20250320	144600	2831228500	52700	52800	52800	52500	162
336	20250320	144500	2822695100	52800	52700	52800	52700	138
337	20250320	144400	2815418100	52800	52700	52800	52700	36
338	20250320	144300	2813518100	52800	52800	52900	52600	331
339	20250320	144200	2796044000	52800	52800	52800	52700	99
340	20250320	144100	2790818500	52700	52700	52800	52700	45
341	20250320	144000	2788445100	52800	52600	52800	52600	47
342	20250320	143900	2785966900	52600	52600	52800	52500	316
343	20250320	143800	2769324700	52800	52800	52800	52600	136
344	20250320	143700	2762158100	52800	52600	52800	52500	210
345	20250320	143600	2751100900	52800	52700	52800	52600	76
346	20250320	143500	2747095900	52600	52800	52800	52500	149
347	20250320	143400	2739246900	52800	52700	52800	52600	148
348	20250320	143300	2731443300	52800	52900	52900	52700	446
349	20250320	143200	2707903800	52800	52900	52900	52800	32
350	20250320	143100	2706211600	52800	52900	52900	52800	72
351	20250320	143000	2702403200	52800	52800	52900	52800	119
352	20250320	142900	2696114900	52800	52900	52900	52700	39
353	20250320	142800	2694055200	52900	52900	52900	52800	61
354	20250320	142700	2690828900	52900	52800	53000	52700	106
355	20250320	142600	2685220600	53000	52900	53000	52800	302
356	20250320	142500	2669242600	52800	52800	52900	52800	111
357	20250320	142400	2663373000	52800	52800	52900	52800	195
358	20250320	142300	2653071400	52900	52800	52900	52800	97
359	20250320	142200	2647946100	52800	52700	52800	52700	90
360	20250320	142100	2643196900	52800	52700	52800	52700	46
361	20250320	142000	2640768400	52800	52800	52900	52700	170
362	20250320	141900	2631788300	52800	52800	52800	52700	68
363	20250320	141800	2628199500	52700	52800	52800	52700	54
364	20250320	141700	2625350000	52700	52800	52800	52700	80
365	20250320	141600	2621129400	52800	52900	52900	52700	178
366	20250320	141500	2611728800	52900	52700	52900	52700	33
367	20250320	141400	2609986200	52900	52800	52900	52700	95
368	20250320	141300	2604965200	52800	52600	52900	52600	116
369	20250320	141200	2598847300	52700	52800	52800	52600	30
370	20250320	141100	2597264800	52900	53000	53000	52600	156
371	20250320	141000	2589029100	53000	52900	53000	52700	233
372	20250320	140900	2576700500	52800	52800	52900	52800	47
373	20250320	140800	2574215500	52900	52900	52900	52800	39
374	20250320	140700	2572153100	52800	53000	53000	52800	134
375	20250320	140600	2565068400	53000	52900	53000	52700	292
376	20250320	140500	2549618200	52900	52700	52900	52700	32
377	20250320	140400	2547928100	52800	52800	52900	52800	228
378	20250320	140300	2535882000	52900	52900	53000	52800	165
379	20250320	140200	2527152100	52900	52900	52900	52800	65
380	20250320	140100	2523714300	52800	52800	52900	52800	60
381	20250320	140000	2520540900	52900	52700	52900	52700	190
382	20250320	135900	2510493800	52700	52900	52900	52700	88
383	20250320	135800	2505846000	52900	52800	52900	52800	123
384	20250320	135700	2499339700	52900	52600	52900	52600	56
385	20250320	135600	2496380900	52900	52700	52900	52600	108
386	20250320	135500	2490685600	52700	52900	52900	52700	56
387	20250320	135400	2487726400	52800	52900	52900	52800	36
388	20250320	135300	2485822900	52900	52800	52900	52700	220
389	20250320	135200	2474192200	52700	52900	53000	52700	291
390	20250320	135100	2458807700	53000	53000	53000	52900	80
391	20250320	135000	2454571300	53000	52900	53000	52900	250
392	20250320	134900	2441324600	52800	52900	53000	52700	108
393	20250320	134800	2435610400	52900	52900	53000	52900	42
394	20250320	134700	2433385300	53000	52700	53000	52700	364
395	20250320	134600	2414121500	52900	52900	53000	52700	155
396	20250320	134500	2405921500	53000	52700	53000	52700	51
397	20250320	134400	2403226300	53000	52700	53000	52700	69
398	20250320	134300	2399576400	52900	52800	52900	52800	179
399	20250320	134200	2390107700	52900	52800	52900	52700	49
400	20250320	134100	2387519300	52800	52900	52900	52700	91
401	20250320	134000	2382711500	52900	52700	52900	52700	190
402	20250320	133900	2372678000	52800	52800	52800	52700	92
403	20250320	133800	2367821100	52800	52800	52800	52700	107
404	20250320	133700	2362174300	52700	52800	52900	52700	105
405	20250320	133600	2356631800	52700	52700	52800	52700	32
406	20250320	133500	2354942400	52800	52800	52800	52500	424
407	20250320	133400	2332568600	52800	52800	53000	52800	315
408	20250320	133300	2315880000	53000	52900	53000	52800	72
409	20250320	133200	2312068200	53000	52800	53000	52800	151
410	20250320	133100	2304078400	52900	52900	53000	52800	46
411	20250320	133000	2301644900	53000	52900	53000	52800	236
412	20250320	132900	2289158700	52800	52900	52900	52800	55
413	20250320	132800	2286249800	52900	52900	52900	52800	22
414	20250320	132700	2285086500	52900	52800	52900	52700	133
415	20250320	132600	2278061700	52800	52800	52800	52700	67
416	20250320	132500	2274527100	52800	52700	52800	52700	198
417	20250320	132400	2264076300	52700	52700	52800	52700	63
418	20250320	132300	2260750900	52700	52700	52800	52700	41
419	20250320	132200	2258588000	52800	52800	52800	52700	51
420	20250320	132100	2255895800	52700	52700	52800	52700	84
421	20250320	132000	2251462400	52700	52700	52900	52700	317
422	20250320	131900	2234724500	52800	52900	52900	52700	53
423	20250320	131800	2231925700	52900	52900	52900	52800	72
424	20250320	131700	2228117200	52800	52700	52900	52700	49
425	20250320	131600	2225527700	52900	52900	52900	52700	264
426	20250320	131500	2211584100	52900	52900	52900	52700	131
427	20250320	131400	2204664100	52900	52800	52900	52700	163
428	20250320	131300	2196042100	52700	52800	52800	52700	32
429	20250320	131200	2194352800	52700	52900	52900	52700	74
430	20250320	131100	2190444800	52900	52700	52900	52700	71
431	20250320	131000	2186696000	52700	52800	52900	52700	57
432	20250320	130900	2183685100	52900	52700	52900	52700	43
433	20250320	130800	2181413200	52900	52900	52900	52700	68
434	20250320	130700	2177818600	52800	52900	52900	52700	236
435	20250320	130600	2165336100	52800	52900	52900	52700	66
436	20250320	130500	2161852600	52700	53000	53000	52700	52
437	20250320	130400	2159104300	53000	52800	53000	52700	292
438	20250320	130300	2143654900	52700	52800	52900	52700	52
439	20250320	130200	2140908700	52900	53000	53000	52700	586
440	20250320	130100	2109958800	53000	52800	53000	52800	200
441	20250320	130000	2099374100	52900	52900	52900	52700	113
442	20250320	125900	2093401000	52900	52700	53000	52700	75
443	20250320	125800	2089440800	53000	52900	53000	52900	135
444	20250320	125700	2082292700	52900	52900	52900	52700	64
445	20250320	125600	2078912500	52900	53000	53000	52700	94
446	20250320	125500	2073943000	52900	52800	52900	52800	113
447	20250320	125400	2067968150	52900	52900	52900	52700	49
448	20250320	125300	2065376550	52900	52800	52900	52700	70
449	20250320	125200	2061676250	52900	52900	52900	52700	148
450	20250320	125100	2053856850	52900	52700	52900	52700	133
451	20250320	125000	2046829550	52900	52900	52900	52700	128
452	20250320	124900	2040062650	52800	53000	53000	52800	108
453	20250320	124800	2034354850	53000	53000	53000	52800	352
454	20250320	124700	2015733350	52800	52800	53000	52800	265
455	20250320	124600	2001698250	52800	52800	53000	52800	94
456	20250320	124500	1996721750	52800	53000	53000	52800	113
457	20250320	124400	1990737550	52800	53000	53000	52800	46
458	20250320	124300	1988301950	53000	52700	53000	52700	95
459	20250320	124200	1983277950	53000	52700	53000	52700	131
460	20250320	124100	1976344250	52700	52900	53000	52700	228
461	20250320	124000	1964289950	52900	52900	52900	52700	171
462	20250320	123900	1955253550	52900	52700	52900	52700	35
463	20250320	123800	1953403550	52700	52900	52900	52700	82
464	20250320	123700	1949075550	52900	52900	53000	52600	270
465	20250320	123600	1934810650	52900	52800	52900	52800	22
466	20250320	123500	1933646950	52800	52900	52900	52800	211
467	20250320	123400	1922490750	52900	52800	52900	52800	69
468	20250320	123300	1918843750	52900	53000	53000	52800	45
469	20250320	123200	1916463650	53000	52800	53000	52700	115
470	20250320	123100	1910384850	53000	52900	53000	52700	175
471	20250320	123000	1901130250	52900	52900	52900	52800	129
472	20250320	122900	1894310450	52900	53000	53000	52800	82
473	20250320	122800	1889973650	52800	53200	53200	52800	515
474	20250320	122700	1862723350	52900	53200	53200	52900	106
475	20250320	122600	1857093450	53200	52900	53200	52900	295
476	20250320	122500	1841455750	52900	53000	53200	52900	325
477	20250320	122400	1824231750	52900	52900	53200	52900	291
478	20250320	122300	1808802250	52900	52900	53200	52900	139
479	20250320	122200	1801428250	52900	53200	53200	52900	68
480	20250320	122100	1797823650	53200	53100	53200	52900	241
481	20250320	122000	1785048750	53200	53100	53200	53000	312
482	20250320	121900	1768474950	53100	53100	53100	53000	151
483	20250320	121800	1760461850	53000	53100	53200	53000	164
484	20250320	121700	1751753650	53100	53000	53100	53000	233
485	20250320	121600	1739382950	53100	53000	53100	53000	52
486	20250320	121500	1736622950	53100	53000	53100	52900	447
487	20250320	121400	1712924150	52900	53000	53000	52900	83
488	20250320	121300	1708525750	53000	52900	53000	52900	41
489	20250320	121200	1706353750	53000	52900	53100	52900	124
490	20250320	121100	1699779250	53000	52900	53100	52900	243
491	20250320	121000	1686887650	52900	52900	53100	52900	22
492	20250320	120900	1685721550	53100	53000	53100	52900	134
493	20250320	120800	1678610350	53100	53100	53100	52900	207
494	20250320	120700	1667639150	53100	53000	53100	52900	85
495	20250320	120600	1663126150	53100	53100	53100	52900	49
496	20250320	120500	1660527650	52800	52800	53100	52800	45
497	20250320	120400	1658141850	53100	53000	53100	52900	123
498	20250320	120300	1651623050	53000	53100	53100	52900	110
499	20250320	120200	1645794650	53100	53100	53100	52900	91
500	20250320	120100	1640963350	52800	52900	53100	52800	227
501	20250320	120000	1628933650	53000	52900	53000	52900	58
502	20250320	115900	1625859750	53000	53000	53000	52900	94
503	20250320	115800	1620878350	53000	52900	53100	52900	262
504	20250320	115700	1606975350	52900	52900	53100	52800	117
505	20250320	115600	1600770950	53100	52800	53100	52800	32
506	20250320	115500	1599072150	53100	53000	53100	52800	306
507	20250320	115400	1582847750	52900	52900	53000	52900	130
508	20250320	115300	1575958650	52800	52900	53000	52800	138
509	20250320	115200	1568664350	52900	52900	53000	52800	324
510	20250320	115100	1551515950	52900	53000	53000	52800	92
511	20250320	115000	1546644350	53000	53000	53000	52800	47
512	20250320	114900	1544156150	53000	52900	53000	52800	118
513	20250320	114800	1537907050	52900	52800	52900	52800	84
514	20250320	114700	1533464050	52900	52900	52900	52800	107
515	20250320	114600	1527804950	52900	52900	52900	52700	44
516	20250320	114500	1525479550	52700	53000	53100	52700	286
517	20250320	114400	1510339950	53000	53000	53000	53000	83
518	20250320	114300	1505940950	53000	52800	53000	52800	77
519	20250320	114200	1501867550	53000	52800	53000	52700	442
520	20250320	114100	1478495150	52900	52900	52900	52800	57
521	20250320	114000	1475481250	52900	52900	52900	52800	46
522	20250320	113900	1473047950	52900	52800	52900	52700	166
523	20250320	113800	1464273250	52900	52900	52900	52700	52
524	20250320	113700	1461524450	52900	52800	52900	52800	132
525	20250320	113600	1454544350	52900	53000	53000	52700	139
526	20250320	113500	1447205950	52800	52900	53000	52800	159
527	20250320	113400	1438791750	52900	52900	52900	52700	165
528	20250320	113300	1430067250	52800	52900	53000	52800	298
529	20250320	113200	1414299150	53000	52900	53000	52800	250
530	20250320	113100	1401078050	52800	53000	53000	52800	62
531	20250320	113000	1397798350	53000	52900	53000	52800	65
532	20250320	112900	1394356050	52900	52900	53000	52800	270
533	20250320	112800	1380072350	52800	52900	53100	52800	210
534	20250320	112700	1368967350	53100	52900	53100	52800	122
535	20250320	112600	1362506950	52800	52900	53100	52800	24
536	20250320	112500	1361233950	53000	53000	53100	52900	358
537	20250320	112400	1342257850	53000	52900	53000	52900	166
538	20250320	112300	1333466450	52900	53000	53000	52900	65
539	20250320	112200	1330023150	53000	52900	53000	52900	256
540	20250320	112100	1316473250	52900	52900	52900	52700	41
541	20250320	112000	1314306150	52700	52700	52900	52700	117
542	20250320	111900	1308130150	52700	52900	52900	52700	200
543	20250320	111800	1297557150	52900	52900	53100	52800	24
544	20250320	111700	1296286250	53100	52900	53100	52900	125
545	20250320	111600	1289658050	52900	53000	53000	52900	92
546	20250320	111500	1284784050	52900	53000	53000	52900	396
547	20250320	111400	1263809650	53000	53100	53100	53000	133
548	20250320	111300	1256751250	53100	53100	53100	53000	89
549	20250320	111200	1252025650	53100	53100	53100	53000	565
550	20250320	111100	1222072950	53000	53000	53100	53000	60
551	20250320	111000	1218887950	53100	53100	53100	52900	80
552	20250320	110900	1214641450	53100	53000	53100	52900	161
553	20250320	110800	1206109950	52800	52900	53100	52800	85
554	20250320	110700	1201607250	53100	53100	53100	52700	460
555	20250320	110600	1177260650	53100	53200	53200	53000	71
556	20250320	110500	1173486950	53200	52900	53200	52900	304
557	20250320	110400	1157366750	53200	53000	53200	52900	941
558	20250320	110300	1107457450	52900	53000	53000	52900	57
559	20250320	110200	1104437350	53000	52900	53000	52800	153
560	20250320	110100	1096333250	52800	52900	52900	52700	107
561	20250320	110000	1090680650	52900	52900	52900	52700	31
562	20250320	105900	1089040950	52900	52600	52900	52600	374
563	20250320	105800	1069285050	52900	52900	52900	52600	25
564	20250320	105700	1067963850	52700	52900	53000	52700	158
565	20250320	105600	1059607150	52900	53000	53000	52700	326
566	20250320	105500	1042342650	53000	52900	53000	52400	1297
567	20250320	105400	973764450	52900	52800	52900	52700	65
568	20250320	105300	970332050	52800	52800	52800	52700	72
569	20250320	105200	966531550	52800	52800	52850	52700	222
570	20250320	105100	954812350	52800	52800	52800	52700	60
571	20250320	105000	951645650	52800	52700	52800	52600	46
572	20250320	104900	949219250	52700	52700	52800	52700	207
573	20250320	104800	938306150	52700	52700	52800	52700	68
574	20250320	104700	934721950	52900	52900	52900	52700	57
575	20250320	104600	931708350	52900	52900	52900	52700	466
576	20250320	104500	907094650	52900	52800	52900	52800	167
577	20250320	104400	898267450	52900	52900	52900	52900	72
578	20250320	104300	894458650	52900	52900	52900	52800	88
579	20250320	104200	889808450	52900	52900	52900	52800	336
580	20250320	104100	872041350	52900	52800	52900	52700	52
581	20250320	104000	869291650	52900	52800	52900	52800	51
582	20250320	103900	866597750	52800	52800	52900	52700	213
583	20250320	103800	855352450	52800	52800	52800	52700	65
584	20250320	103700	851921650	52800	52800	52800	52700	89
585	20250320	103600	847226450	52800	52700	52900	52700	166
586	20250320	103500	838466650	52700	52700	52800	52600	57
587	20250320	103400	835462750	52700	52700	52800	52600	233
588	20250320	103300	823185550	52800	52700	52800	52700	398
589	20250320	103200	802197850	52600	52700	52700	52600	47
590	20250320	103100	799721650	52700	52700	52700	52600	88
591	20250320	103000	795085250	52700	52600	52700	52600	91
592	20250320	102900	790291050	52700	52600	52700	52500	205
593	20250320	102800	779505950	52600	52600	52700	52500	112
594	20250320	102700	773616550	52500	52600	52600	52500	78
595	20250320	102600	769517350	52600	52500	52700	52400	173
596	20250320	102500	760419250	52600	52600	52600	52400	56
597	20250320	102400	757478650	52600	52400	52600	52400	79
598	20250320	102300	753327450	52600	52400	52600	52300	291
599	20250320	102200	738053150	52500	52500	52500	52300	24
600	20250320	102100	736793350	52500	52500	52500	52300	94
601	20250320	102000	731866150	52500	52500	52500	52200	85
602	20250320	101900	727408350	52400	52300	52500	52200	346
603	20250320	101800	709291250	52400	52200	52400	52200	388
604	20250320	101700	688986150	52200	52300	52300	52200	582
605	20250320	101600	658550850	52300	52300	52300	52100	298
606	20250320	101500	642993850	52300	52200	52300	52200	149
607	20250320	101400	635207350	52400	52400	52400	52200	89
608	20250320	101300	630547250	52400	52300	52400	52200	287
609	20250320	101200	615532750	52300	52100	52300	52100	59
610	20250320	101100	612450450	52300	52100	52300	52100	61
611	20250320	101000	609263150	52300	52200	52300	52100	107
612	20250320	100900	603676650	52200	52100	52300	52100	114
613	20250320	100800	597730250	52200	52100	52300	52100	70
614	20250320	100700	594076550	52100	52100	52300	52100	103
615	20250320	100600	588702250	52100	52200	52400	52100	83
616	20250320	100500	584367150	52200	52300	52300	52000	63
617	20250320	100400	581079650	52300	52300	52300	52000	23
618	20250320	100300	579877450	52300	52300	52300	52100	170
619	20250320	100200	570998550	52300	52300	52500	52300	250
620	20250320	100100	557908450	52400	52400	52400	52300	67
621	20250320	100000	554400150	52400	52300	52400	52300	80
622	20250320	095900	550212250	52300	52400	52400	52300	43
623	20250320	095800	547963250	52200	52400	52400	52200	43
624	20250320	095700	545711050	52300	52200	52400	52200	119
625	20250320	095600	539484750	52400	52400	52400	52000	252
626	20250320	095500	526311050	52400	52100	52400	52000	107
627	20250320	095400	520720050	52300	52100	52400	52000	380
628	20250320	095300	500890150	52100	52300	52400	52000	400
629	20250320	095200	480025950	52300	52300	52300	51900	121
630	20250320	095100	473725350	52300	52300	52300	51900	68
631	20250320	095000	470181350	52300	52400	52400	52000	86
632	20250320	094900	465693850	52400	52300	52400	52100	156
633	20250320	094800	457543750	52300	52400	52400	52100	65
634	20250320	094700	454145950	52300	52400	52400	52100	29
635	20250320	094600	452627550	52400	52400	52400	52100	67
636	20250320	094500	449119750	52400	52300	52400	52200	128
637	20250320	094400	442430550	52300	52300	52300	52300	70
638	20250320	094300	438769550	52400	52300	52400	52300	217
639	20250320	094200	427417250	52400	52500	52500	52400	208
640	20250320	094100	416512950	52500	52500	52500	52400	34
641	20250320	094000	414728350	52500	52500	52500	52500	43
642	20250320	093900	412470850	52500	52500	52500	52400	75
643	20250320	093800	408536250	52500	52500	52500	52400	58
644	20250320	093700	405493350	52500	52500	52500	52500	43
645	20250320	093600	403235850	52500	52500	52500	52400	42
646	20250320	093500	401031350	52500	52500	52500	52400	67
647	20250320	093400	397515750	52500	52400	52500	52400	40
648	20250320	093300	395416950	52500	52500	52500	52500	46
649	20250320	093200	393001950	52500	52600	52600	52300	102
650	20250320	093100	387647750	52600	52500	52600	52400	89
651	20250320	093000	382976250	52500	52600	52600	52300	70
652	20250320	092900	379300650	52600	52600	52700	52500	134
653	20250320	092800	372252450	52600	52400	52600	52400	110
654	20250320	092700	366470650	52600	52600	52600	52400	50
655	20250320	092600	363843450	52600	52500	52700	52400	841
656	20250320	092500	319639350	52500	52300	52500	52100	287
657	20250320	092400	304610950	52400	52300	52400	52000	762
658	20250320	092300	264785550	52300	52300	52300	52100	268
659	20250320	092200	250799850	52300	52300	52300	52000	273
660	20250320	092100	236565850	52300	52100	52300	52100	102
661	20250320	092000	231236050	52300	52100	52300	52100	39
662	20250320	091900	229197650	52100	52200	52300	52100	85
663	20250320	091800	224757450	52200	52200	52200	52100	78
664	20250320	091700	220688950	52200	52300	52300	52100	114
665	20250320	091600	214740950	52300	52400	52400	52200	23
666	20250320	091500	213537950	52400	52400	52400	52200	184
667	20250320	091400	203909250	52350	52400	52400	52350	64
668	20250320	091300	200555850	52400	52300	52400	52300	47
669	20250320	091200	198095650	52300	52300	52300	52200	30
670	20250320	091100	196527450	52300	52200	52300	52100	284
671	20250320	091000	181721050	52150	52200	52200	52100	40
672	20250320	090900	179633950	52100	52100	52200	52100	35
673	20250320	090800	177808200	52100	52200	52200	52100	59
674	20250320	090700	174729500	52200	52000	52300	52000	84
675	20250320	090600	170356200	52000	52300	52300	52000	78
676	20250320	090500	166294500	52000	52400	52400	52000	233
677	20250320	090400	154129100	52300	52400	52500	52200	439
678	20250320	090300	131141500	52500	52400	52500	52100	425
679	20250320	090200	108914700	52300	52900	52900	52200	611
680	20250320	090100	76828100	52900	52600	53000	52400	466
681	20250320	090000	52263200	52900	52000	52900	52000	997