KissMeData/051600/min/candle-20250328.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250328	193300	1813187050	41850	41850	41850	41850	5461
3	20250328	193200	1813187050	41850	41850	41850	41850	0
4	20250328	193100	1813187050	41850	41850	41850	41850	0
5	20250328	193000	1813187050	41850	41850	41850	41850	0
6	20250328	192900	1813187050	41850	41850	41850	41850	0
7	20250328	192800	1813187050	41850	41850	41850	41850	0
8	20250328	192700	1813187050	41850	41850	41850	41850	0
9	20250328	192600	1813187050	41850	41850	41850	41850	0
10	20250328	192500	1813187050	41850	41850	41850	41850	0
11	20250328	192400	1813187050	41850	41850	41850	41850	0
12	20250328	192300	1813187050	41850	41850	41850	41850	0
13	20250328	192200	1813187050	41850	41850	41850	41850	0
14	20250328	192100	1813187050	41850	41850	41850	41850	0
15	20250328	192000	1813187050	41850	41850	41850	41850	0
16	20250328	191900	1813187050	41850	41850	41850	41850	0
17	20250328	191800	1813187050	41850	41850	41850	41850	0
18	20250328	191700	1813187050	41850	41850	41850	41850	0
19	20250328	191600	1813187050	41850	41850	41850	41850	0
20	20250328	191500	1813187050	41850	41850	41850	41850	0
21	20250328	191400	1813187050	41850	41850	41850	41850	0
22	20250328	191300	1813187050	41850	41850	41850	41850	0
23	20250328	191200	1813187050	41850	41850	41850	41850	0
24	20250328	191100	1813187050	41850	41850	41850	41850	0
25	20250328	191000	1813187050	41850	41850	41850	41850	0
26	20250328	190900	1813187050	41850	41850	41850	41850	0
27	20250328	190800	1813187050	41850	41850	41850	41850	0
28	20250328	190700	1813187050	41850	41850	41850	41850	0
29	20250328	190600	1813187050	41850	41850	41850	41850	0
30	20250328	190500	1813187050	41850	41850	41850	41850	0
31	20250328	190400	1813187050	41850	41850	41850	41850	0
32	20250328	190300	1813187050	41850	41850	41850	41850	5461
33	20250328	190200	1813187050	41850	41850	41850	41850	0
34	20250328	190100	1813187050	41850	41850	41850	41850	0
35	20250328	190000	1813187050	41850	41850	41850	41850	0
36	20250328	185900	1813187050	41850	41850	41850	41850	0
37	20250328	185800	1813187050	41850	41850	41850	41850	0
38	20250328	185700	1813187050	41850	41850	41850	41850	0
39	20250328	185600	1813187050	41850	41850	41850	41850	0
40	20250328	185500	1813187050	41850	41850	41850	41850	0
41	20250328	185400	1813187050	41850	41850	41850	41850	0
42	20250328	185300	1813187050	41850	41850	41850	41850	0
43	20250328	185200	1813187050	41850	41850	41850	41850	0
44	20250328	185100	1813187050	41850	41850	41850	41850	0
45	20250328	185000	1813187050	41850	41850	41850	41850	0
46	20250328	184900	1813187050	41850	41850	41850	41850	0
47	20250328	184800	1813187050	41850	41850	41850	41850	0
48	20250328	184700	1813187050	41850	41850	41850	41850	0
49	20250328	184600	1813187050	41850	41850	41850	41850	0
50	20250328	184500	1813187050	41850	41850	41850	41850	0
51	20250328	184400	1813187050	41850	41850	41850	41850	0
52	20250328	184300	1813187050	41850	41850	41850	41850	0
53	20250328	184200	1813187050	41850	41850	41850	41850	0
54	20250328	184100	1813187050	41850	41850	41850	41850	0
55	20250328	184000	1813187050	41850	41850	41850	41850	0
56	20250328	183900	1813187050	41850	41850	41850	41850	0
57	20250328	183800	1813187050	41850	41850	41850	41850	0
58	20250328	183700	1813187050	41850	41850	41850	41850	0
59	20250328	183600	1813187050	41850	41850	41850	41850	0
60	20250328	183500	1813187050	41850	41850	41850	41850	0
61	20250328	183400	1813187050	41850	41850	41850	41850	0
62	20250328	183300	1813187050	41850	41850	41850	41850	5461
63	20250328	183200	1813187050	41850	41850	41850	41850	0
64	20250328	183100	1813187050	41850	41850	41850	41850	0
65	20250328	183000	1813187050	41850	41850	41850	41850	0
66	20250328	182900	1813187050	41850	41850	41850	41850	0
67	20250328	182800	1813187050	41850	41850	41850	41850	0
68	20250328	182700	1813187050	41850	41850	41850	41850	0
69	20250328	182600	1813187050	41850	41850	41850	41850	0
70	20250328	182500	1813187050	41850	41850	41850	41850	0
71	20250328	182400	1813187050	41850	41850	41850	41850	0
72	20250328	182300	1813187050	41850	41850	41850	41850	0
73	20250328	182200	1813187050	41850	41850	41850	41850	0
74	20250328	182100	1813187050	41850	41850	41850	41850	0
75	20250328	182000	1813187050	41850	41850	41850	41850	0
76	20250328	181900	1813187050	41850	41850	41850	41850	0
77	20250328	181800	1813187050	41850	41850	41850	41850	0
78	20250328	181700	1813187050	41850	41850	41850	41850	0
79	20250328	181600	1813187050	41850	41850	41850	41850	0
80	20250328	181500	1813187050	41850	41850	41850	41850	0
81	20250328	181400	1813187050	41850	41850	41850	41850	0
82	20250328	181300	1813187050	41850	41850	41850	41850	0
83	20250328	181200	1813187050	41850	41850	41850	41850	0
84	20250328	181100	1813187050	41850	41850	41850	41850	0
85	20250328	181000	1813187050	41850	41850	41850	41850	0
86	20250328	180900	1813187050	41850	41850	41850	41850	0
87	20250328	180800	1813187050	41850	41850	41850	41850	0
88	20250328	180700	1813187050	41850	41850	41850	41850	0
89	20250328	180600	1813187050	41850	41850	41850	41850	0
90	20250328	180500	1813187050	41850	41850	41850	41850	0
91	20250328	180400	1813187050	41850	41850	41850	41850	0
92	20250328	180300	1813187050	41850	41850	41850	41850	5461
93	20250328	180200	1813187050	41850	41850	41850	41850	0
94	20250328	180100	1813187050	41850	41850	41850	41850	0
95	20250328	180000	1813187050	41850	41850	41850	41850	0
96	20250328	175900	1813187050	41850	41850	41850	41850	0
97	20250328	175800	1813187050	41850	41850	41850	41850	0
98	20250328	175700	1813187050	41850	41850	41850	41850	0
99	20250328	175600	1813187050	41850	41850	41850	41850	0
100	20250328	175500	1813187050	41850	41850	41850	41850	0
101	20250328	175400	1813187050	41850	41850	41850	41850	0
102	20250328	175300	1813187050	41850	41850	41850	41850	0
103	20250328	175200	1813187050	41850	41850	41850	41850	0
104	20250328	175100	1813187050	41850	41850	41850	41850	0
105	20250328	175000	1813187050	41850	41850	41850	41850	0
106	20250328	174900	1813187050	41850	41850	41850	41850	0
107	20250328	174800	1813187050	41850	41850	41850	41850	0
108	20250328	174700	1813187050	41850	41850	41850	41850	0
109	20250328	174600	1813187050	41850	41850	41850	41850	0
110	20250328	174500	1813187050	41850	41850	41850	41850	0
111	20250328	174400	1813187050	41850	41850	41850	41850	0
112	20250328	174300	1813187050	41850	41850	41850	41850	0
113	20250328	174200	1813187050	41850	41850	41850	41850	0
114	20250328	174100	1813187050	41850	41850	41850	41850	0
115	20250328	174000	1813187050	41850	41850	41850	41850	0
116	20250328	173900	1813187050	41850	41850	41850	41850	0
117	20250328	173800	1813187050	41850	41850	41850	41850	0
118	20250328	173700	1813187050	41850	41850	41850	41850	0
119	20250328	173600	1813187050	41850	41850	41850	41850	0
120	20250328	173500	1813187050	41850	41850	41850	41850	0
121	20250328	173400	1813187050	41850	41850	41850	41850	0
122	20250328	173300	1813187050	41850	41850	41850	41850	5461
123	20250328	173200	1813187050	41850	41850	41850	41850	0
124	20250328	173100	1813187050	41850	41850	41850	41850	0
125	20250328	173000	1813187050	41850	41850	41850	41850	0
126	20250328	172900	1813187050	41850	41850	41850	41850	0
127	20250328	172800	1813187050	41850	41850	41850	41850	0
128	20250328	172700	1813187050	41850	41850	41850	41850	0
129	20250328	172600	1813187050	41850	41850	41850	41850	0
130	20250328	172500	1813187050	41850	41850	41850	41850	0
131	20250328	172400	1813187050	41850	41850	41850	41850	0
132	20250328	172300	1813187050	41850	41850	41850	41850	0
133	20250328	172200	1813187050	41850	41850	41850	41850	0
134	20250328	172100	1813187050	41850	41850	41850	41850	0
135	20250328	172000	1813187050	41850	41850	41850	41850	0
136	20250328	171900	1813187050	41850	41850	41850	41850	0
137	20250328	171800	1813187050	41850	41850	41850	41850	0
138	20250328	171700	1813187050	41850	41850	41850	41850	0
139	20250328	171600	1813187050	41850	41850	41850	41850	0
140	20250328	171500	1813187050	41850	41850	41850	41850	0
141	20250328	171400	1813187050	41850	41850	41850	41850	0
142	20250328	171300	1813187050	41850	41850	41850	41850	0
143	20250328	171200	1813187050	41850	41850	41850	41850	0
144	20250328	171100	1813187050	41850	41850	41850	41850	0
145	20250328	171000	1813187050	41850	41850	41850	41850	0
146	20250328	170900	1813187050	41850	41850	41850	41850	0
147	20250328	170800	1813187050	41850	41850	41850	41850	0
148	20250328	170700	1813187050	41850	41850	41850	41850	0
149	20250328	170600	1813187050	41850	41850	41850	41850	0
150	20250328	170500	1813187050	41850	41850	41850	41850	0
151	20250328	170400	1813187050	41850	41850	41850	41850	0
152	20250328	170300	1813187050	41850	41850	41850	41850	5461
153	20250328	170200	1813187050	41850	41850	41850	41850	0
154	20250328	170100	1813187050	41850	41850	41850	41850	0
155	20250328	170000	1813187050	41850	41850	41850	41850	0
156	20250328	165900	1813187050	41850	41850	41850	41850	0
157	20250328	165800	1813187050	41850	41850	41850	41850	0
158	20250328	165700	1813187050	41850	41850	41850	41850	0
159	20250328	165600	1813187050	41850	41850	41850	41850	0
160	20250328	165500	1813187050	41850	41850	41850	41850	0
161	20250328	165400	1813187050	41850	41850	41850	41850	0
162	20250328	165300	1813187050	41850	41850	41850	41850	0
163	20250328	165200	1813187050	41850	41850	41850	41850	0
164	20250328	165100	1813187050	41850	41850	41850	41850	0
165	20250328	165000	1813187050	41850	41850	41850	41850	0
166	20250328	164900	1813187050	41850	41850	41850	41850	0
167	20250328	164800	1813187050	41850	41850	41850	41850	0
168	20250328	164700	1813187050	41850	41850	41850	41850	0
169	20250328	164600	1813187050	41850	41850	41850	41850	0
170	20250328	164500	1813187050	41850	41850	41850	41850	0
171	20250328	164400	1813187050	41850	41850	41850	41850	0
172	20250328	164300	1813187050	41850	41850	41850	41850	0
173	20250328	164200	1813187050	41850	41850	41850	41850	0
174	20250328	164100	1813187050	41850	41850	41850	41850	0
175	20250328	164000	1813187050	41850	41850	41850	41850	0
176	20250328	163900	1813187050	41850	41850	41850	41850	0
177	20250328	163800	1813187050	41850	41850	41850	41850	0
178	20250328	163700	1813187050	41850	41850	41850	41850	0
179	20250328	163600	1813187050	41850	41850	41850	41850	0
180	20250328	163500	1813187050	41850	41850	41850	41850	0
181	20250328	163400	1813187050	41850	41850	41850	41850	0
182	20250328	163300	1813187050	41850	41850	41850	41850	5461
183	20250328	163200	1813187050	41850	41850	41850	41850	0
184	20250328	163100	1813187050	41850	41850	41850	41850	0
185	20250328	163000	1813187050	41850	41850	41850	41850	0
186	20250328	162900	1813187050	41850	41850	41850	41850	0
187	20250328	162800	1813187050	41850	41850	41850	41850	0
188	20250328	162700	1813187050	41850	41850	41850	41850	0
189	20250328	162600	1813187050	41850	41850	41850	41850	0
190	20250328	162500	1813187050	41850	41850	41850	41850	0
191	20250328	162400	1813187050	41850	41850	41850	41850	0
192	20250328	162300	1813187050	41850	41850	41850	41850	0
193	20250328	162200	1813187050	41850	41850	41850	41850	0
194	20250328	162100	1813187050	41850	41850	41850	41850	0
195	20250328	162000	1813187050	41850	41850	41850	41850	0
196	20250328	161900	1813187050	41850	41850	41850	41850	0
197	20250328	161800	1813187050	41850	41850	41850	41850	0
198	20250328	161700	1813187050	41850	41850	41850	41850	0
199	20250328	161600	1813187050	41850	41850	41850	41850	0
200	20250328	161500	1813187050	41850	41850	41850	41850	0
201	20250328	161400	1813187050	41850	41850	41850	41850	0
202	20250328	161300	1813187050	41850	41850	41850	41850	0
203	20250328	161200	1813187050	41850	41850	41850	41850	0
204	20250328	161100	1813187050	41850	41850	41850	41850	0
205	20250328	161000	1813187050	41850	41850	41850	41850	0
206	20250328	160900	1813187050	41850	41850	41850	41850	0
207	20250328	160800	1813187050	41850	41850	41850	41850	0
208	20250328	160700	1813187050	41850	41850	41850	41850	0
209	20250328	160600	1813187050	41850	41850	41850	41850	0
210	20250328	160500	1813187050	41850	41850	41850	41850	0
211	20250328	160400	1813187050	41850	41850	41850	41850	0
212	20250328	160300	1813187050	41850	41850	41850	41850	5461
213	20250328	160200	1813187050	41850	41850	41850	41850	0
214	20250328	160100	1813187050	41850	41850	41850	41850	0
215	20250328	160000	1813187050	41850	41850	41850	41850	0
216	20250328	155900	1813187050	41850	41850	41850	41850	0
217	20250328	155800	1813187050	41850	41850	41850	41850	0
218	20250328	155700	1813187050	41850	41850	41850	41850	0
219	20250328	155600	1813187050	41850	41850	41850	41850	0
220	20250328	155500	1813187050	41850	41850	41850	41850	0
221	20250328	155400	1813187050	41850	41850	41850	41850	0
222	20250328	155300	1813187050	41850	41850	41850	41850	0
223	20250328	155200	1813187050	41850	41850	41850	41850	0
224	20250328	155100	1813187050	41850	41850	41850	41850	0
225	20250328	155000	1813187050	41850	41850	41850	41850	0
226	20250328	154900	1813187050	41850	41850	41850	41850	0
227	20250328	154800	1813187050	41850	41850	41850	41850	0
228	20250328	154700	1813187050	41850	41850	41850	41850	0
229	20250328	154600	1813187050	41850	41850	41850	41850	0
230	20250328	154500	1813187050	41850	41850	41850	41850	0
231	20250328	154400	1813187050	41850	41850	41850	41850	0
232	20250328	154300	1813187050	41850	41850	41850	41850	0
233	20250328	154200	1813187050	41850	41850	41850	41850	0
234	20250328	154100	1813187050	41850	41850	41850	41850	0
235	20250328	154000	1813187050	41850	41850	41850	41850	0
236	20250328	153900	1813187050	41850	41850	41850	41850	0
237	20250328	153800	1813187050	41850	41850	41850	41850	0
238	20250328	153700	1813187050	41850	41850	41850	41850	0
239	20250328	153600	1813187050	41850	41850	41850	41850	0
240	20250328	153500	1813187050	41850	41850	41850	41850	0
241	20250328	153400	1813187050	41850	41850	41850	41850	0
242	20250328	153300	1813187050	41850	41850	41850	41850	5461
243	20250328	153200	1813187050	41850	41850	41850	41850	0
244	20250328	153100	1813187050	41850	41850	41850	41850	0
245	20250328	153000	1813187050	41850	41850	41850	41850	5461
246	20250328	152900	1584644200	41850	41850	41850	41850	0
247	20250328	152800	1584644200	41850	41850	41850	41850	0
248	20250328	152700	1584644200	41850	41850	41850	41850	0
249	20250328	152600	1584644200	41850	41850	41850	41850	0
250	20250328	152500	1584644200	41850	41850	41850	41850	0
251	20250328	152400	1584644200	41850	41850	41850	41850	0
252	20250328	152300	1584644200	41850	41850	41850	41850	0
253	20250328	152200	1584644200	41850	41850	41850	41850	0
254	20250328	152100	1584644200	41850	41850	41850	41850	0
255	20250328	152000	1584644200	41850	41850	41850	41850	0
256	20250328	151900	1584644200	41850	41850	41850	41850	15
257	20250328	151800	1584016450	41800	41800	41800	41800	36
258	20250328	151700	1582511650	41850	41750	41850	41750	423
259	20250328	151600	1564814300	41750	41800	41800	41750	61
260	20250328	151500	1562266350	41750	41750	41800	41750	53
261	20250328	151400	1560053350	41750	41750	41750	41750	84
262	20250328	151300	1556546350	41750	41750	41800	41750	27
263	20250328	151200	1555419050	41750	41750	41750	41750	87
264	20250328	151100	1551786800	41800	41750	41800	41750	669
265	20250328	151000	1523852200	41800	41750	41850	41750	157
266	20250328	150900	1517294050	41750	41800	41800	41750	78
267	20250328	150800	1514034550	41800	41800	41850	41800	30
268	20250328	150700	1512780450	41800	41800	41800	41800	26
269	20250328	150600	1511693650	41800	41850	41850	41800	37
270	20250328	150500	1510146200	41800	41800	41850	41800	29
271	20250328	150400	1508933900	41800	41800	41800	41800	28
272	20250328	150300	1507763500	41800	41800	41800	41800	26
273	20250328	150200	1506676700	41800	41800	41850	41800	32
274	20250328	150100	1505338400	41800	41850	41850	41800	226
275	20250328	150000	1495880700	41850	41850	41900	41850	94
276	20250328	145900	1491945100	41900	41800	41900	41800	60
277	20250328	145800	1489434300	41800	41900	41900	41800	28
278	20250328	145700	1488263800	41900	41850	41900	41800	220
279	20250328	145600	1479056050	41800	41850	41850	41800	186
280	20250328	145500	1471273300	41800	41800	41850	41800	33
281	20250328	145400	1469893800	41850	41800	41850	41800	24
282	20250328	145300	1468889500	41850	41800	41850	41800	41
283	20250328	145200	1467175000	41850	41850	41850	41800	13
284	20250328	145100	1466631100	41800	41850	41850	41800	191
285	20250328	145000	1458639150	41850	41850	42000	41850	679
286	20250328	144900	1430220650	41900	41900	42000	41850	56
287	20250328	144800	1427871100	42000	41900	42000	41900	306
288	20250328	144700	1415048600	41900	41900	42000	41900	78
289	20250328	144600	1411776750	41850	41850	41900	41850	5
290	20250328	144500	1411567400	41950	41900	41950	41850	243
291	20250328	144400	1401385050	41850	41900	41900	41850	84
292	20250328	144300	1397868900	41900	41850	41900	41850	266
293	20250328	144200	1386724950	41850	41850	41900	41850	55
294	20250328	144100	1384420700	41850	41900	41900	41850	42
295	20250328	144000	1382662250	41850	41900	41900	41850	169
296	20250328	143900	1375589100	41850	41850	41850	41850	2
297	20250328	143800	1375505400	41900	41850	41900	41850	50
298	20250328	143700	1373412150	41850	41850	41850	41850	275
299	20250328	143600	1361903400	41800	41850	41850	41800	30
300	20250328	143500	1360649300	41800	41850	41850	41800	187
301	20250328	143400	1352824750	41850	41800	41850	41800	41
302	20250328	143300	1351109750	41800	41800	41850	41800	325
303	20250328	143200	1337524450	41850	41850	41850	41800	53
304	20250328	143100	1335307800	41850	41800	41850	41800	47
305	20250328	143000	1333340950	41850	41800	41850	41800	28
306	20250328	142900	1332170500	41800	41800	41850	41800	31
307	20250328	142800	1330873300	41800	41850	41850	41800	84
308	20250328	142700	1327359350	41850	41850	41850	41800	139
309	20250328	142600	1321543600	41800	41850	41850	41800	37
310	20250328	142500	1319995300	41800	41800	41850	41800	83
311	20250328	142400	1316525150	41800	41800	41850	41800	17
312	20250328	142300	1315813850	41850	41850	41850	41800	51
313	20250328	142200	1313680900	41850	41850	41850	41800	70
314	20250328	142100	1310752800	41850	41800	41850	41800	8
315	20250328	142000	1310418050	41800	41800	41850	41800	32
316	20250328	141900	1309080350	41850	41800	41850	41800	16
317	20250328	141800	1308410850	41800	41800	41800	41800	117
318	20250328	141700	1303520250	41800	41800	41850	41800	31
319	20250328	141600	1302224400	41800	41800	41850	41800	17
320	20250328	141500	1301513150	41800	41800	41800	41800	27
321	20250328	141400	1300384550	41850	41800	41850	41800	54
322	20250328	141300	1298127250	41800	41850	41850	41800	42
323	20250328	141200	1296370950	41800	41800	41850	41800	42
324	20250328	141100	1294614700	41800	41800	41800	41800	13
325	20250328	141000	1294071300	41900	41850	41900	41800	141
326	20250328	140900	1288172950	41800	41800	41850	41800	30
327	20250328	140800	1286918850	41900	41700	41900	41650	1221
328	20250328	140700	1235939800	41650	41650	41700	41650	45
329	20250328	140600	1234065000	41700	41650	41700	41650	20
330	20250328	140500	1233231100	41650	41650	41650	41650	109
331	20250328	140400	1228691250	41650	41650	41700	41650	29
332	20250328	140300	1227483300	41700	41650	41700	41650	23
333	20250328	140200	1226524300	41650	41650	41650	41650	121
334	20250328	140100	1221484650	41700	41650	41700	41650	4
335	20250328	140000	1221317900	41650	41650	41700	41650	547
336	20250328	135900	1198514900	41650	41650	41650	41650	36
337	20250328	135800	1197015500	41650	41650	41700	41650	11
338	20250328	135700	1196557300	41650	41650	41700	41650	65
339	20250328	135600	1193849400	41650	41650	41700	41650	9
340	20250328	135500	1193474450	41700	41650	41700	41650	81
341	20250328	135400	1190100200	41650	41650	41700	41650	55
342	20250328	135300	1187808450	41650	41650	41700	41650	14
343	20250328	135200	1187225000	41650	41650	41700	41650	63
344	20250328	135100	1184600450	41650	41650	41700	41650	19
345	20250328	135000	1183808450	41650	41650	41700	41650	176
346	20250328	134900	1176477050	41650	41650	41650	41650	29
347	20250328	134800	1175269200	41650	41700	41700	41650	37
348	20250328	134700	1173727350	41650	41650	41650	41650	38
349	20250328	134600	1172144650	41650	41650	41650	41650	30
350	20250328	134500	1170895150	41650	41650	41700	41650	58
351	20250328	134400	1168478700	41650	41650	41650	41650	29
352	20250328	134300	1167270850	41650	41650	41650	41650	21
353	20250328	134200	1166396200	41650	41700	41700	41650	56
354	20250328	134100	1164063050	41650	41650	41700	41650	694
355	20250328	134000	1135124600	41650	41650	41700	41650	124
356	20250328	133900	1129959950	41650	41650	41650	41650	360
357	20250328	133800	1114965950	41700	41650	41700	41650	27
358	20250328	133700	1113840700	41700	41650	41700	41650	167
359	20250328	133600	1106879850	41700	41700	41700	41700	0
360	20250328	133500	1106879850	41700	41700	41700	41700	26
361	20250328	133400	1105795650	41700	41650	41700	41650	50
362	20250328	133300	1103713100	41650	41650	41650	41650	11
363	20250328	133200	1103254950	41700	41700	41700	41700	21
364	20250328	133100	1102379250	41650	41650	41650	41650	39
365	20250328	133000	1100754900	41650	41650	41650	41650	85
366	20250328	132900	1097214650	41650	41700	41700	41650	21
367	20250328	132800	1096339200	41700	41700	41700	41700	0
368	20250328	132700	1096339200	41700	41700	41700	41700	0
369	20250328	132600	1096339200	41700	41650	41700	41650	118
370	20250328	132500	1091423750	41650	41650	41650	41650	5
371	20250328	132400	1091215500	41650	41700	41700	41650	43
372	20250328	132300	1089424450	41700	41700	41700	41700	14
373	20250328	132200	1088840650	41650	41650	41650	41650	1
374	20250328	132100	1088799000	41700	41650	41700	41650	102
375	20250328	132000	1084547800	41650	41650	41650	41650	14
376	20250328	131900	1083964700	41650	41650	41650	41650	5
377	20250328	131800	1083756450	41650	41650	41650	41650	2
378	20250328	131700	1083673150	41650	41650	41650	41650	13
379	20250328	131600	1083131700	41650	41650	41650	41650	7
380	20250328	131500	1082840150	41700	41700	41700	41700	1
381	20250328	131400	1082798450	41600	41600	41600	41600	571
382	20250328	131300	1059044850	41600	41650	41650	41600	34
383	20250328	131200	1057630400	41650	41650	41650	41650	21
384	20250328	131100	1056755750	41700	41700	41700	41700	0
385	20250328	131000	1056755750	41700	41650	41700	41650	57
386	20250328	130900	1054381050	41650	41700	41700	41650	151
387	20250328	130800	1048091850	41700	41700	41700	41700	1
388	20250328	130700	1048050150	41700	41650	41700	41650	81
389	20250328	130600	1044675800	41650	41650	41650	41650	134
390	20250328	130500	1039094700	41700	41700	41700	41700	7
391	20250328	130400	1038802800	41700	41700	41700	41700	54
392	20250328	130300	1036551000	41650	41650	41650	41650	110
393	20250328	130200	1031969500	41700	41700	41700	41700	2
394	20250328	130100	1031886100	41650	41600	41650	41600	162
395	20250328	130000	1025138850	41650	41600	41650	41600	432
396	20250328	125900	1007151100	41600	41600	41600	41600	100
397	20250328	125800	1002991100	41650	41650	41650	41650	84
398	20250328	125700	999492500	41650	41650	41650	41650	142
399	20250328	125600	993578200	41650	41650	41650	41650	0
400	20250328	125500	993578200	41650	41650	41650	41650	34
401	20250328	125400	992162100	41600	41650	41650	41600	31
402	20250328	125300	990872450	41600	41650	41650	41600	6
403	20250328	125200	990622750	41650	41650	41650	41650	13
404	20250328	125100	990081300	41600	41650	41650	41600	2
405	20250328	125000	989998050	41550	41600	41600	41550	20
406	20250328	124900	989166100	41600	41600	41650	41600	54
407	20250328	124800	986918950	41650	41650	41650	41650	3
408	20250328	124700	986794000	41550	41550	41550	41550	1
409	20250328	124600	986752450	41600	41650	41650	41600	15
410	20250328	124500	986127800	41600	41600	41600	41600	197
411	20250328	124400	977932600	41650	41650	41650	41650	2
412	20250328	124300	977849300	41650	41650	41650	41650	0
413	20250328	124200	977849300	41650	41650	41650	41650	14
414	20250328	124100	977266200	41650	41650	41650	41650	1
415	20250328	124000	977224550	41600	41650	41650	41600	121
416	20250328	123900	972187550	41700	41650	41700	41650	138
417	20250328	123800	966439150	41650	41650	41650	41650	2
418	20250328	123700	966355850	41650	41650	41650	41650	13
419	20250328	123600	965814400	41650	41650	41650	41600	103
420	20250328	123500	961528900	41600	41600	41600	41600	12
421	20250328	123400	961029700	41650	41650	41650	41650	0
422	20250328	123300	961029700	41650	41650	41650	41650	16
423	20250328	123200	960363300	41650	41650	41650	41650	1
424	20250328	123100	960321650	41650	41650	41650	41650	0
425	20250328	123000	960321650	41650	41700	41700	41650	15
426	20250328	122900	959696250	41600	41600	41600	41600	1
427	20250328	122800	959654650	41650	41650	41650	41650	1
428	20250328	122700	959613000	41650	41750	41750	41650	15
429	20250328	122600	958986850	41650	41650	41650	41650	0
430	20250328	122500	958986850	41650	41650	41650	41650	2
431	20250328	122400	958903550	41650	41750	41750	41650	559
432	20250328	122300	935619300	41650	41650	41650	41650	9
433	20250328	122200	935244450	41700	41650	41700	41650	2
434	20250328	122100	935161100	41800	41800	41800	41800	13
435	20250328	122000	934617700	41700	41750	41750	41700	1046
436	20250328	121900	890999400	41800	41800	41800	41800	5
437	20250328	121800	890790400	41700	41750	41800	41700	15
438	20250328	121700	890164000	41750	41750	41750	41750	15
439	20250328	121600	889537750	41750	41750	41750	41750	0
440	20250328	121500	889537750	41750	41750	41750	41750	0
441	20250328	121400	889537750	41750	41750	41750	41750	16
442	20250328	121300	888869750	41700	41700	41700	41700	0
443	20250328	121200	888869750	41700	41700	41700	41700	0
444	20250328	121100	888869750	41700	41650	41700	41650	20
445	20250328	121000	888036050	41650	41650	41650	41650	0
446	20250328	120900	888036050	41650	41650	41650	41650	15
447	20250328	120800	887411300	41650	41650	41650	41650	14
448	20250328	120700	886828200	41600	41650	41650	41600	3
449	20250328	120600	886703300	41650	41650	41650	41650	34
450	20250328	120500	885287200	41650	41650	41650	41650	60
451	20250328	120400	882788200	41650	41650	41650	41650	1
452	20250328	120300	882746550	41650	41650	41650	41650	0
453	20250328	120200	882746550	41650	41650	41650	41650	14
454	20250328	120100	882163450	41650	41650	41650	41650	2
455	20250328	120000	882080150	41650	41650	41650	41650	519
456	20250328	115900	860463800	41700	41700	41700	41700	15
457	20250328	115800	859838300	41700	41700	41700	41700	2
458	20250328	115700	859754900	41700	41700	41700	41700	16
459	20250328	115600	859087700	41800	41800	41800	41800	13
460	20250328	115500	858544300	41750	41750	41750	41750	1
461	20250328	115400	858502550	41700	41700	41700	41700	1
462	20250328	115300	858460850	41750	41800	41800	41750	19
463	20250328	115200	857666900	41750	41700	41750	41650	1442
464	20250328	115100	797493900	41700	41700	41700	41700	0
465	20250328	115000	797493900	41700	41700	41700	41700	88
466	20250328	114900	793824300	41700	41650	41700	41650	88
467	20250328	114800	790158400	41700	41700	41700	41700	0
468	20250328	114700	790158400	41700	41700	41700	41700	2
469	20250328	114600	790075000	41750	41600	41750	41600	395
470	20250328	114500	773622000	41650	41650	41650	41650	1
471	20250328	114400	773580350	41650	41650	41650	41650	2
472	20250328	114300	773497050	41650	41650	41650	41650	14
473	20250328	114200	772913950	41650	41650	41650	41650	2
474	20250328	114100	772830650	41600	41600	41600	41600	10
475	20250328	114000	772414650	41650	41600	41650	41600	14
476	20250328	113900	771831600	41600	41600	41600	41600	2
477	20250328	113800	771748400	41600	41700	41700	41600	1268
478	20250328	113700	718890150	41700	41700	41700	41700	25
479	20250328	113600	717847650	41650	41650	41650	41650	106
480	20250328	113500	713432750	41650	41700	41700	41650	45
481	20250328	113400	711556300	41700	41700	41700	41700	16
482	20250328	113300	710889100	41650	41650	41650	41650	0
483	20250328	113200	710889100	41650	41650	41650	41650	1
484	20250328	113100	710847450	41700	41650	41700	41650	27
485	20250328	113000	709722200	41650	41650	41650	41650	89
486	20250328	112900	706015350	41700	41700	41700	41700	39
487	20250328	112800	704389050	41700	41700	41700	41700	199
488	20250328	112700	696090750	41700	41700	41700	41700	0
489	20250328	112600	696090750	41700	41750	41750	41700	42
490	20250328	112500	694339250	41700	41700	41700	41650	909
491	20250328	112400	656434000	41700	41700	41700	41700	0
492	20250328	112300	656434000	41700	41700	41700	41700	1
493	20250328	112200	656392300	41700	41700	41700	41700	0
494	20250328	112100	656392300	41700	41700	41700	41700	56
495	20250328	112000	654057100	41700	41700	41700	41700	109
496	20250328	111900	649511800	41700	41700	41700	41700	0
497	20250328	111800	649511800	41700	41700	41700	41700	15
498	20250328	111700	648886300	41700	41700	41700	41700	0
499	20250328	111600	648886300	41700	41700	41700	41700	1
500	20250328	111500	648844600	41700	41700	41700	41700	15
501	20250328	111400	648219100	41650	41650	41650	41650	1
502	20250328	111300	648177450	41700	41700	41700	41700	1293
503	20250328	111200	594259350	41750	41750	41750	41750	14
504	20250328	111100	593674850	41750	41750	41750	41750	11
505	20250328	111000	593215600	41750	41750	41750	41750	2
506	20250328	110900	593132100	41750	41750	41750	41750	18
507	20250328	110800	592380600	41750	41750	41750	41750	0
508	20250328	110700	592380600	41750	41800	41800	41750	373
509	20250328	110600	576805350	41850	41850	41850	41850	13
510	20250328	110500	576261300	41850	41800	41850	41800	3
511	20250328	110400	576135850	41750	41750	41750	41750	0
512	20250328	110300	576135850	41750	41800	41850	41750	15
513	20250328	110200	575508800	41800	41800	41800	41800	9
514	20250328	110100	575132600	41800	41800	41800	41800	0
515	20250328	110000	575132600	41800	41800	41800	41800	13
516	20250328	105900	574589200	41800	41800	41800	41800	55
517	20250328	105800	572290200	41800	41800	41800	41800	131
518	20250328	105700	566814400	41850	41850	41850	41850	16
519	20250328	105600	566144800	41850	41850	41850	41850	1
520	20250328	105500	566102950	41850	41850	41850	41850	4
521	20250328	105400	565935550	41850	41850	41850	41850	3
522	20250328	105300	565810000	41850	41800	41850	41800	299
523	20250328	105200	553311050	41800	41800	41800	41800	12
524	20250328	105100	552809450	41900	41900	41900	41900	32
525	20250328	105000	551468650	41900	41800	41900	41800	101
526	20250328	104900	547245450	41900	41850	41900	41800	129
527	20250328	104800	541845500	41900	41900	41900	41900	1
528	20250328	104700	541803600	41900	41900	41900	41900	15
529	20250328	104600	541175100	41850	41850	41900	41850	31
530	20250328	104500	539877700	41900	41900	41900	41900	1
531	20250328	104400	539835800	41900	41900	41900	41900	37
532	20250328	104300	538285500	41850	41850	41850	41850	2
533	20250328	104200	538201800	41850	41800	41850	41800	2
534	20250328	104100	538118150	41900	41850	41900	41850	15
535	20250328	104000	537489950	41850	41850	41850	41850	5
536	20250328	103900	537280700	41850	41800	41850	41800	3
537	20250328	103800	537155200	41850	41850	41850	41800	360
538	20250328	103700	522089600	41800	41800	41800	41800	0
539	20250328	103600	522089600	41800	41800	41800	41800	51
540	20250328	103500	519957800	41850	41850	41850	41850	16
541	20250328	103400	519288200	41800	41800	41800	41800	104
542	20250328	103300	514941000	41800	41850	41850	41800	6
543	20250328	103200	514690150	41850	41850	41850	41850	14
544	20250328	103100	514104250	41800	41800	41800	41800	1
545	20250328	103000	514062450	41850	41850	41850	41850	16
546	20250328	102900	513392850	41850	41850	41850	41850	35
547	20250328	102800	511928100	41850	41850	41850	41850	0
548	20250328	102700	511928100	41850	41850	41850	41850	12
549	20250328	102600	511425900	41850	41850	41850	41850	1
550	20250328	102500	511384050	41850	41850	41850	41850	13
551	20250328	102400	510840000	41800	41800	41800	41800	4
552	20250328	102300	510672800	41800	41800	41800	41800	5
553	20250328	102200	510463800	41800	41800	41800	41800	34
554	20250328	102100	509042600	41800	41750	41800	41750	2
555	20250328	102000	508959050	41800	41850	41850	41800	19
556	20250328	101900	508164750	41850	41850	41850	41800	173
557	20250328	101800	500932350	41850	41850	41850	41850	50
558	20250328	101700	498839850	41850	41850	41850	41850	11
559	20250328	101600	498379500	41800	41850	41850	41800	16
560	20250328	101500	497710050	41800	41800	41800	41800	20
561	20250328	101400	496874050	41800	41800	41800	41750	568
562	20250328	101300	473141650	41750	41750	41750	41750	42
563	20250328	101200	471388150	41750	41800	41800	41750	115
564	20250328	101100	466582500	41800	41800	41800	41800	0
565	20250328	101000	466582500	41800	41650	41850	41650	794
566	20250328	100900	433425300	41700	41650	41700	41650	650
567	20250328	100800	406341050	41650	41650	41650	41650	1
568	20250328	100700	406299400	41650	41650	41650	41650	18
569	20250328	100600	405549700	41650	41650	41650	41600	16
570	20250328	100500	404883550	41650	41650	41650	41650	4
571	20250328	100400	404716950	41650	41600	41650	41600	19
572	20250328	100300	403926250	41600	41600	41600	41550	17
573	20250328	100200	403219100	41600	41650	41650	41550	66
574	20250328	100100	400476150	41650	41650	41650	41550	20
575	20250328	100000	399643300	41650	41550	41650	41500	442
576	20250328	095900	381275950	41600	41550	41600	41550	106
577	20250328	095800	376866450	41600	41600	41600	41600	5
578	20250328	095700	376658450	41550	41550	41600	41550	116
579	20250328	095600	371837950	41550	41650	41650	41550	318
580	20250328	095500	358624900	41650	41600	41750	41600	737
581	20250328	095400	327899750	41600	41600	41650	41550	569
582	20250328	095300	304211800	41600	41600	41600	41600	1
583	20250328	095200	304170200	41550	41550	41550	41550	360
584	20250328	095100	289212200	41600	41600	41600	41600	14
585	20250328	095000	288629800	41600	41650	41650	41600	3
586	20250328	094900	288504950	41550	41600	41600	41550	161
587	20250328	094800	281813100	41600	41650	41650	41600	36
588	20250328	094700	280314850	41650	41600	41650	41550	213
589	20250328	094600	271460550	41600	41600	41650	41600	32
590	20250328	094500	270129200	41650	41650	41650	41600	33
591	20250328	094400	268755300	41850	41850	41850	41850	2
592	20250328	094300	268671600	41850	41850	41850	41650	14
593	20250328	094200	268086700	41850	41550	41850	41550	358
594	20250328	094100	253156350	41550	41550	41550	41550	21
595	20250328	094000	252283800	41550	41600	41600	41550	125
596	20250328	093900	247088100	41600	41600	41600	41550	23
597	20250328	093800	246131700	41600	41650	41650	41550	159
598	20250328	093700	239517750	41650	41700	41700	41650	52
599	20250328	093600	237351800	41650	41700	41700	41650	41
600	20250328	093500	235644100	41700	41700	41700	41700	3
601	20250328	093400	235519000	41700	41600	41700	41600	32
602	20250328	093300	234186350	41600	41650	41650	41550	15
603	20250328	093200	233562150	41650	41600	41650	41550	692
604	20250328	093100	204794450	41650	41650	41650	41650	41
605	20250328	093000	203086800	41650	41650	41650	41650	2
606	20250328	092900	203003500	41650	41650	41650	41650	48
607	20250328	092800	201004300	41650	41600	41650	41600	36
608	20250328	092700	199506550	41600	41650	41650	41600	216
609	20250328	092600	190510250	41650	41700	41700	41650	210
610	20250328	092500	181755800	41750	41700	41750	41700	9
611	20250328	092400	181380150	41700	41700	41750	41700	92
612	20250328	092300	177543250	41700	41700	41700	41700	0
613	20250328	092200	177543250	41700	41750	41750	41700	18
614	20250328	092100	176791800	41750	41750	41750	41750	33
615	20250328	092000	175414050	41750	41700	41750	41700	230
616	20250328	091900	165817650	41700	41750	41750	41700	2
617	20250328	091800	165734200	41750	41750	41750	41750	1
618	20250328	091700	165692450	41750	41750	41800	41700	430
619	20250328	091600	147743750	41750	41800	41800	41750	15
620	20250328	091500	147116800	41850	41800	41850	41800	9
621	20250328	091400	146740200	41800	41800	41800	41800	3
622	20250328	091300	146614800	41800	41800	41850	41700	139
623	20250328	091200	140813550	41800	41650	41800	41650	19
624	20250328	091100	140020850	41650	41650	41800	41650	213
625	20250328	091000	131143450	41650	41600	41650	41550	333
626	20250328	090900	117286650	41550	41650	41650	41550	77
627	20250328	090800	114083200	41650	41700	41700	41650	95
628	20250328	090700	110126250	41700	41600	41700	41600	133
629	20250328	090600	104586650	41600	41650	41700	41600	296
630	20250328	090500	92265150	41650	41700	41700	41600	290
631	20250328	090400	80181700	41650	41850	41850	41650	37
632	20250328	090300	78640050	41850	41650	41850	41650	111
633	20250328	090200	74015500	41650	41650	41650	41650	34
634	20250328	090100	72599400	41650	41750	41750	41650	1193
635	20250328	090000	22859900	41950	41950	41950	41700	545