KissMeData/008770/min/candle-20250324.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250324	185200	6503372975	40850	40850	40850	40850	3950
3	20250324	185100	6503372975	40850	40850	40850	40850	0
4	20250324	185000	6503372975	40850	40850	40850	40850	0
5	20250324	184900	6503372975	40850	40850	40850	40850	0
6	20250324	184800	6503372975	40850	40850	40850	40850	0
7	20250324	184700	6503372975	40850	40850	40850	40850	0
8	20250324	184600	6503372975	40850	40850	40850	40850	0
9	20250324	184500	6503372975	40850	40850	40850	40850	0
10	20250324	184400	6503372975	40850	40850	40850	40850	0
11	20250324	184300	6503372975	40850	40850	40850	40850	0
12	20250324	184200	6503372975	40850	40850	40850	40850	0
13	20250324	184100	6503372975	40850	40850	40850	40850	0
14	20250324	184000	6503372975	40850	40850	40850	40850	0
15	20250324	183900	6503372975	40850	40850	40850	40850	0
16	20250324	183800	6503372975	40850	40850	40850	40850	0
17	20250324	183700	6503372975	40850	40850	40850	40850	0
18	20250324	183600	6503372975	40850	40850	40850	40850	0
19	20250324	183500	6503372975	40850	40850	40850	40850	0
20	20250324	183400	6503372975	40850	40850	40850	40850	0
21	20250324	183300	6503372975	40850	40850	40850	40850	0
22	20250324	183200	6503372975	40850	40850	40850	40850	0
23	20250324	183100	6503372975	40850	40850	40850	40850	0
24	20250324	183000	6503372975	40850	40850	40850	40850	0
25	20250324	182900	6503372975	40850	40850	40850	40850	0
26	20250324	182800	6503372975	40850	40850	40850	40850	0
27	20250324	182700	6503372975	40850	40850	40850	40850	0
28	20250324	182600	6503372975	40850	40850	40850	40850	0
29	20250324	182500	6503372975	40850	40850	40850	40850	0
30	20250324	182400	6503372975	40850	40850	40850	40850	0
31	20250324	182300	6503372975	40850	40850	40850	40850	0
32	20250324	182200	6503372975	40850	40850	40850	40850	3950
33	20250324	182100	6503372975	40850	40850	40850	40850	0
34	20250324	182000	6503372975	40850	40850	40850	40850	0
35	20250324	181900	6503372975	40850	40850	40850	40850	0
36	20250324	181800	6503372975	40850	40850	40850	40850	0
37	20250324	181700	6503372975	40850	40850	40850	40850	0
38	20250324	181600	6503372975	40850	40850	40850	40850	0
39	20250324	181500	6503372975	40850	40850	40850	40850	0
40	20250324	181400	6503372975	40850	40850	40850	40850	0
41	20250324	181300	6503372975	40850	40850	40850	40850	0
42	20250324	181200	6503372975	40850	40850	40850	40850	0
43	20250324	181100	6503372975	40850	40850	40850	40850	0
44	20250324	181000	6503372975	40850	40850	40850	40850	0
45	20250324	180900	6503372975	40850	40850	40850	40850	0
46	20250324	180800	6503372975	40850	40850	40850	40850	0
47	20250324	180700	6503372975	40850	40850	40850	40850	0
48	20250324	180600	6503372975	40850	40850	40850	40850	0
49	20250324	180500	6503372975	40850	40850	40850	40850	0
50	20250324	180400	6503372975	40850	40850	40850	40850	0
51	20250324	180300	6503372975	40850	40850	40850	40850	0
52	20250324	180200	6503372975	40850	40850	40850	40850	0
53	20250324	180100	6503372975	40850	40850	40850	40850	0
54	20250324	180000	6503372975	40850	40850	40850	40850	0
55	20250324	175900	6503372975	40850	40850	40850	40850	0
56	20250324	175800	6503372975	40850	40850	40850	40850	0
57	20250324	175700	6503372975	40850	40850	40850	40850	0
58	20250324	175600	6503372975	40850	40850	40850	40850	0
59	20250324	175500	6503372975	40850	40850	40850	40850	0
60	20250324	175400	6503372975	40850	40850	40850	40850	0
61	20250324	175300	6503372975	40850	40850	40850	40850	0
62	20250324	175200	6503372975	40850	40850	40850	40850	3950
63	20250324	175100	6503372975	40850	40850	40850	40850	0
64	20250324	175000	6503372975	40850	40850	40850	40850	0
65	20250324	174900	6503372975	40850	40850	40850	40850	0
66	20250324	174800	6503372975	40850	40850	40850	40850	0
67	20250324	174700	6503372975	40850	40850	40850	40850	0
68	20250324	174600	6503372975	40850	40850	40850	40850	0
69	20250324	174500	6503372975	40850	40850	40850	40850	0
70	20250324	174400	6503372975	40850	40850	40850	40850	0
71	20250324	174300	6503372975	40850	40850	40850	40850	0
72	20250324	174200	6503372975	40850	40850	40850	40850	0
73	20250324	174100	6503372975	40850	40850	40850	40850	0
74	20250324	174000	6503372975	40850	40850	40850	40850	0
75	20250324	173900	6503372975	40850	40850	40850	40850	0
76	20250324	173800	6503372975	40850	40850	40850	40850	0
77	20250324	173700	6503372975	40850	40850	40850	40850	0
78	20250324	173600	6503372975	40850	40850	40850	40850	0
79	20250324	173500	6503372975	40850	40850	40850	40850	0
80	20250324	173400	6503372975	40850	40850	40850	40850	0
81	20250324	173300	6503372975	40850	40850	40850	40850	0
82	20250324	173200	6503372975	40850	40850	40850	40850	0
83	20250324	173100	6503372975	40850	40850	40850	40850	0
84	20250324	173000	6503372975	40850	40850	40850	40850	0
85	20250324	172900	6503372975	40850	40850	40850	40850	0
86	20250324	172800	6503372975	40850	40850	40850	40850	0
87	20250324	172700	6503372975	40850	40850	40850	40850	0
88	20250324	172600	6503372975	40850	40850	40850	40850	0
89	20250324	172500	6503372975	40850	40850	40850	40850	0
90	20250324	172400	6503372975	40850	40850	40850	40850	0
91	20250324	172300	6503372975	40850	40850	40850	40850	0
92	20250324	172200	6503372975	40850	40850	40850	40850	3950
93	20250324	172100	6503372975	40850	40850	40850	40850	0
94	20250324	172000	6503372975	40850	40850	40850	40850	0
95	20250324	171900	6503372975	40850	40850	40850	40850	0
96	20250324	171800	6503372975	40850	40850	40850	40850	0
97	20250324	171700	6503372975	40850	40850	40850	40850	0
98	20250324	171600	6503372975	40850	40850	40850	40850	0
99	20250324	171500	6503372975	40850	40850	40850	40850	0
100	20250324	171400	6503372975	40850	40850	40850	40850	0
101	20250324	171300	6503372975	40850	40850	40850	40850	0
102	20250324	171200	6503372975	40850	40850	40850	40850	0
103	20250324	171100	6503372975	40850	40850	40850	40850	0
104	20250324	171000	6503372975	40850	40850	40850	40850	0
105	20250324	170900	6503372975	40850	40850	40850	40850	0
106	20250324	170800	6503372975	40850	40850	40850	40850	0
107	20250324	170700	6503372975	40850	40850	40850	40850	0
108	20250324	170600	6503372975	40850	40850	40850	40850	0
109	20250324	170500	6503372975	40850	40850	40850	40850	0
110	20250324	170400	6503372975	40850	40850	40850	40850	0
111	20250324	170300	6503372975	40850	40850	40850	40850	0
112	20250324	170200	6503372975	40850	40850	40850	40850	0
113	20250324	170100	6503372975	40850	40850	40850	40850	0
114	20250324	170000	6503372975	40850	40850	40850	40850	0
115	20250324	165900	6503372975	40850	40850	40850	40850	0
116	20250324	165800	6503372975	40850	40850	40850	40850	0
117	20250324	165700	6503372975	40850	40850	40850	40850	0
118	20250324	165600	6503372975	40850	40850	40850	40850	0
119	20250324	165500	6503372975	40850	40850	40850	40850	0
120	20250324	165400	6503372975	40850	40850	40850	40850	0
121	20250324	165300	6503372975	40850	40850	40850	40850	0
122	20250324	165200	6503372975	40850	40850	40850	40850	3950
123	20250324	165100	6503372975	40850	40850	40850	40850	0
124	20250324	165000	6503372975	40850	40850	40850	40850	0
125	20250324	164900	6503372975	40850	40850	40850	40850	0
126	20250324	164800	6503372975	40850	40850	40850	40850	0
127	20250324	164700	6503372975	40850	40850	40850	40850	0
128	20250324	164600	6503372975	40850	40850	40850	40850	0
129	20250324	164500	6503372975	40850	40850	40850	40850	0
130	20250324	164400	6503372975	40850	40850	40850	40850	0
131	20250324	164300	6503372975	40850	40850	40850	40850	0
132	20250324	164200	6503372975	40850	40850	40850	40850	0
133	20250324	164100	6503372975	40850	40850	40850	40850	0
134	20250324	164000	6503372975	40850	40850	40850	40850	0
135	20250324	163900	6503372975	40850	40850	40850	40850	0
136	20250324	163800	6503372975	40850	40850	40850	40850	0
137	20250324	163700	6503372975	40850	40850	40850	40850	0
138	20250324	163600	6503372975	40850	40850	40850	40850	0
139	20250324	163500	6503372975	40850	40850	40850	40850	0
140	20250324	163400	6503372975	40850	40850	40850	40850	0
141	20250324	163300	6503372975	40850	40850	40850	40850	0
142	20250324	163200	6503372975	40850	40850	40850	40850	0
143	20250324	163100	6503372975	40850	40850	40850	40850	0
144	20250324	163000	6503372975	40850	40850	40850	40850	0
145	20250324	162900	6503372975	40850	40850	40850	40850	0
146	20250324	162800	6503372975	40850	40850	40850	40850	0
147	20250324	162700	6503372975	40850	40850	40850	40850	0
148	20250324	162600	6503372975	40850	40850	40850	40850	0
149	20250324	162500	6503372975	40850	40850	40850	40850	0
150	20250324	162400	6503372975	40850	40850	40850	40850	0
151	20250324	162300	6503372975	40850	40850	40850	40850	0
152	20250324	162200	6503372975	40850	40850	40850	40850	3950
153	20250324	162100	6503372975	40850	40850	40850	40850	0
154	20250324	162000	6503372975	40850	40850	40850	40850	0
155	20250324	161900	6503372975	40850	40850	40850	40850	0
156	20250324	161800	6503372975	40850	40850	40850	40850	0
157	20250324	161700	6503372975	40850	40850	40850	40850	0
158	20250324	161600	6503372975	40850	40850	40850	40850	0
159	20250324	161500	6503372975	40850	40850	40850	40850	0
160	20250324	161400	6503372975	40850	40850	40850	40850	0
161	20250324	161300	6503372975	40850	40850	40850	40850	0
162	20250324	161200	6503372975	40850	40850	40850	40850	0
163	20250324	161100	6503372975	40850	40850	40850	40850	0
164	20250324	161000	6503372975	40850	40850	40850	40850	0
165	20250324	160900	6503372975	40850	40850	40850	40850	0
166	20250324	160800	6503372975	40850	40850	40850	40850	0
167	20250324	160700	6503372975	40850	40850	40850	40850	0
168	20250324	160600	6503372975	40850	40850	40850	40850	0
169	20250324	160500	6503372975	40850	40850	40850	40850	0
170	20250324	160400	6503372975	40850	40850	40850	40850	0
171	20250324	160300	6503372975	40850	40850	40850	40850	0
172	20250324	160200	6503372975	40850	40850	40850	40850	0
173	20250324	160100	6503372975	40850	40850	40850	40850	0
174	20250324	160000	6503372975	40850	40850	40850	40850	0
175	20250324	155900	6503372975	40850	40850	40850	40850	0
176	20250324	155800	6503372975	40850	40850	40850	40850	0
177	20250324	155700	6503372975	40850	40850	40850	40850	0
178	20250324	155600	6503372975	40850	40850	40850	40850	0
179	20250324	155500	6503372975	40850	40850	40850	40850	0
180	20250324	155400	6503372975	40850	40850	40850	40850	0
181	20250324	155300	6503372975	40850	40850	40850	40850	0
182	20250324	155200	6503372975	40850	40850	40850	40850	3950
183	20250324	155100	6503372975	40850	40850	40850	40850	0
184	20250324	155000	6503372975	40850	40850	40850	40850	0
185	20250324	154900	6503372975	40850	40850	40850	40850	0
186	20250324	154800	6503372975	40850	40850	40850	40850	0
187	20250324	154700	6503372975	40850	40850	40850	40850	0
188	20250324	154600	6503372975	40850	40850	40850	40850	0
189	20250324	154500	6503372975	40850	40850	40850	40850	0
190	20250324	154400	6503372975	40850	40850	40850	40850	0
191	20250324	154300	6503372975	40850	40850	40850	40850	0
192	20250324	154200	6503372975	40850	40850	40850	40850	0
193	20250324	154100	6503372975	40850	40850	40850	40850	0
194	20250324	154000	6503372975	40850	40850	40850	40850	0
195	20250324	153900	6503372975	40850	40850	40850	40850	0
196	20250324	153800	6503372975	40850	40850	40850	40850	0
197	20250324	153700	6503372975	40850	40850	40850	40850	0
198	20250324	153600	6503372975	40850	40850	40850	40850	0
199	20250324	153500	6503372975	40850	40850	40850	40850	0
200	20250324	153400	6503372975	40850	40850	40850	40850	0
201	20250324	153300	6503372975	40850	40850	40850	40850	0
202	20250324	153200	6503372975	40850	40850	40850	40850	0
203	20250324	153100	6503372975	40850	40850	40850	40850	0
204	20250324	153000	6503372975	40850	40850	40850	40850	3950
205	20250324	152900	6342015475	40800	40800	40800	40800	0
206	20250324	152800	6342015475	40800	40800	40800	40800	0
207	20250324	152700	6342015475	40800	40800	40800	40800	0
208	20250324	152600	6342015475	40800	40800	40800	40800	0
209	20250324	152500	6342015475	40800	40800	40800	40800	0
210	20250324	152400	6342015475	40800	40800	40800	40800	0
211	20250324	152300	6342015475	40800	40800	40800	40800	0
212	20250324	152200	6342015475	40800	40800	40800	40800	0
213	20250324	152100	6342015475	40800	40800	40800	40800	0
214	20250324	152000	6342015475	40800	40800	40800	40800	0
215	20250324	151900	6342015475	40800	40850	40850	40800	387
216	20250324	151800	6326213625	40850	40800	40850	40800	721
217	20250324	151700	6296766525	40800	40850	40850	40800	34
218	20250324	151600	6295377925	40850	40800	40850	40800	32
219	20250324	151500	6294071125	40800	40800	40850	40750	390
220	20250324	151400	6278159625	40800	40800	40850	40800	1003
221	20250324	151300	6237235375	40850	40850	40850	40850	27
222	20250324	151200	6236132425	40850	40800	40850	40800	190
223	20250324	151100	6228377925	40850	40850	40850	40850	26
224	20250324	151000	6227315825	40850	40800	40850	40800	176
225	20250324	150900	6220127525	40800	40850	40850	40800	228
226	20250324	150800	6210818775	40850	40800	40850	40800	185
227	20250324	150700	6203268275	40850	40850	40850	40850	25
228	20250324	150600	6202247025	40850	40850	40850	40850	53
229	20250324	150500	6200081975	40800	40850	40850	40800	111
230	20250324	150400	6195551875	40850	40850	40850	40850	52
231	20250324	150300	6193427675	40850	40800	40850	40800	28
232	20250324	150200	6192283975	40850	40800	40850	40800	2554
233	20250324	150100	6088053025	40800	40850	40850	40800	659
234	20250324	150000	6061164575	40850	40800	40850	40800	157
235	20250324	145900	6054754525	40800	40800	40850	40800	90
236	20250324	145800	6051081275	40850	40850	40850	40800	77
237	20250324	145700	6047936325	40800	40850	40850	40800	51
238	20250324	145600	6045854225	40850	40850	40850	40800	185
239	20250324	145500	6038303125	40850	40850	40850	40800	234
240	20250324	145400	6028754625	40850	40850	40850	40850	92
241	20250324	145300	6024996425	40850	40850	40850	40800	77
242	20250324	145200	6021852925	40850	40850	40850	40800	840
243	20250324	145100	5987549825	40850	40850	40900	40850	98
244	20250324	145000	5983545275	40900	40850	40900	40850	181
245	20250324	144900	5976148975	40875	40850	40900	40850	207
246	20250324	144800	5967691050	40850	40800	40900	40800	448
247	20250324	144700	5949390600	40850	40850	40850	40850	37
248	20250324	144600	5947879150	40850	40850	40850	40800	119
249	20250324	144500	5943019350	40800	40800	40850	40800	103
250	20250324	144400	5938815700	40850	40850	40850	40850	66
251	20250324	144300	5936119600	40800	40850	40850	40800	93
252	20250324	144200	5932322400	40850	40850	40900	40850	44
253	20250324	144100	5930524300	40850	40850	40900	40850	182
254	20250324	144000	5923089550	40800	40850	40850	40800	103
255	20250324	143900	5918883850	40800	40850	40850	40800	108
256	20250324	143800	5914474200	40850	40900	40900	40850	323
257	20250324	143700	5901276950	40850	40900	40900	40850	60
258	20250324	143600	5898823950	40850	40900	40900	40850	89
259	20250324	143500	5895185700	40850	40850	40900	40850	112
260	20250324	143400	5890608600	40850	40900	40900	40850	102
261	20250324	143300	5886438950	40900	40900	40900	40850	310
262	20250324	143200	5873761300	40900	40900	40900	40850	84
263	20250324	143100	5870326800	40850	40900	40900	40850	66
264	20250324	143000	5867629350	40900	40850	40900	40850	105
265	20250324	142900	5863336000	40900	40850	40900	40850	39
266	20250324	142800	5861741600	40850	40900	40900	40850	105
267	20250324	142700	5857449250	40900	40850	40900	40850	241
268	20250324	142600	5847593850	40900	40900	40900	40850	123
269	20250324	142500	5842566200	40850	40900	40900	40850	61
270	20250324	142400	5840072550	40900	40850	40900	40850	114
271	20250324	142300	5835413150	40850	40850	40900	40850	78
272	20250324	142200	5832224950	40900	40850	40900	40850	59
273	20250324	142100	5829812400	40850	40850	40900	40850	34
274	20250324	142000	5828422850	40850	40850	40850	40800	89
275	20250324	141900	5824788750	40850	40850	40850	40800	89
276	20250324	141800	5821153900	40850	40850	40850	40800	129
277	20250324	141700	5815885600	40800	40800	40850	40800	112
278	20250324	141600	5811312450	40800	40850	40850	40800	138
279	20250324	141500	5805676500	40800	40800	40850	40800	72
280	20250324	141400	5802737650	40800	40800	40850	40800	103
281	20250324	141300	5798532100	40800	40850	40850	40800	56
282	20250324	141200	5796245100	40850	40850	40850	40800	126
283	20250324	141100	5791100950	40800	40850	40850	40800	76
284	20250324	141000	5787997050	40800	40800	40850	40800	93
285	20250324	140900	5784201400	40800	40800	40850	40800	108
286	20250324	140800	5779792100	40800	40800	40800	40800	12
287	20250324	140700	5779302500	40850	40800	40850	40750	137
288	20250324	140600	5773713250	40850	40800	40850	40800	174
289	20250324	140500	5766613800	40800	40750	40800	40750	127
290	20250324	140400	5761435050	40750	40800	40800	40750	62
291	20250324	140300	5758907900	40750	40750	40750	40750	11
292	20250324	140200	5758459650	40750	40750	40800	40750	60
293	20250324	140100	5756014050	40750	40750	40750	40750	17
294	20250324	140000	5755321300	40800	40750	40800	40750	113
295	20250324	135900	5750715900	40750	40800	40800	40750	20
296	20250324	135800	5749900250	40750	40750	40800	40750	54
297	20250324	135700	5747699150	40750	40750	40800	40750	139
298	20250324	135600	5742034000	40750	40750	40750	40750	17
299	20250324	135500	5741341250	40750	40800	40800	40750	95
300	20250324	135400	5737466550	40775	40750	40775	40750	30
301	20250324	135300	5736243550	40800	40750	40800	40750	70
302	20250324	135200	5733390450	40750	40750	40800	40750	89
303	20250324	135100	5729762550	40750	40750	40750	40750	30
304	20250324	135000	5728540050	40750	40800	40800	40750	57
305	20250324	134900	5726216600	40775	40750	40775	40750	49
306	20250324	134800	5724219225	40750	40750	40775	40750	56
307	20250324	134700	5721936900	40750	40750	40750	40750	120
308	20250324	134600	5717046900	40775	40750	40775	40750	210
309	20250324	134500	5708489100	40750	40775	40775	40750	44
310	20250324	134400	5706695775	40775	40750	40775	40750	32
311	20250324	134300	5705391525	40750	40775	40775	40750	160
312	20250324	134200	5698871200	40750	40750	40750	40750	81
313	20250324	134100	5695570450	40750	40750	40800	40750	72
314	20250324	134000	5692635800	40750	40750	40750	40750	10
315	20250324	133900	5692228300	40750	40750	40800	40750	67
316	20250324	133800	5689497525	40800	40775	40800	40775	13
317	20250324	133700	5688967175	40750	40750	40775	40750	208
318	20250324	133600	5680491150	40750	40800	40800	40750	44
319	20250324	133500	5678697500	40750	40750	40750	40750	44
320	20250324	133400	5676904500	40750	40750	40800	40750	97
321	20250324	133300	5672951100	40800	40800	40800	40800	0
322	20250324	133200	5672951100	40800	40750	40800	40750	305
323	20250324	133100	5660521700	40750	40800	40800	40750	67
324	20250324	133000	5657790800	40750	40750	40750	40750	123
325	20250324	132900	5652778550	40750	40750	40800	40750	39
326	20250324	132800	5651188600	40800	40750	40800	40750	46
327	20250324	132700	5649313550	40800	40750	40800	40750	40
328	20250324	132600	5647682750	40775	40750	40800	40750	24
329	20250324	132500	5646704425	40750	40750	40800	40750	40
330	20250324	132400	5645073775	40750	40800	40800	40750	101
331	20250324	132300	5640954975	40800	40750	40800	40750	34
332	20250324	132200	5639569425	40750	40750	40800	40750	69
333	20250324	132100	5636757025	40750	40750	40800	40750	24
334	20250324	132000	5635778975	40800	40750	40800	40750	64
335	20250324	131900	5633170325	40750	40800	40800	40750	77
336	20250324	131800	5630030025	40800	40800	40800	40750	51
337	20250324	131700	5627951075	40750	40800	40800	40750	56
338	20250324	131600	5625668350	40750	40775	40775	40750	22
339	20250324	131500	5624771825	40800	40800	40800	40750	136
340	20250324	131400	5619227275	40800	40800	40800	40750	33
341	20250324	131300	5617882175	40800	40750	40800	40750	83
342	20250324	131200	5614498625	40750	40800	40800	40750	54
343	20250324	131100	5612297475	40850	40800	40850	40800	37
344	20250324	131000	5610787225	40800	40850	40850	40800	115
345	20250324	130900	5606094425	40850	40800	40850	40800	51
346	20250324	130800	5604013125	40850	40800	40850	40800	60
347	20250324	130700	5601564475	40800	40800	40800	40800	26
348	20250324	130600	5600503675	40800	40850	40850	40800	104
349	20250324	130500	5596259775	40800	40850	40850	40800	76
350	20250324	130400	5593157075	40825	40800	40825	40800	77
351	20250324	130300	5590014225	40800	40800	40850	40800	125
352	20250324	130200	5584913575	40800	40850	40850	40800	123
353	20250324	130100	5579890150	40800	40750	40800	40750	775
354	20250324	130000	5548272200	40750	40800	40800	40750	32
355	20250324	125900	5546968150	40800	40750	40800	40750	23
356	20250324	125800	5546030250	40800	40750	40800	40750	143
357	20250324	125700	5540198100	40750	40800	40800	40750	11
358	20250324	125600	5539749800	40750	40750	40800	40750	51
359	20250324	125500	5537670900	40750	40750	40750	40750	483
360	20250324	125400	5517988650	40750	40750	40800	40750	56
361	20250324	125300	5515706050	40750	40750	40750	40750	63
362	20250324	125200	5513138800	40750	40750	40800	40750	34
363	20250324	125100	5511752650	40750	40800	40800	40750	71
364	20250324	125000	5508858750	40750	40700	40750	40700	50
365	20250324	124900	5506821300	40700	40750	40750	40700	49
366	20250324	124800	5504825600	40725	40725	40750	40725	45
367	20250324	124700	5502992400	40700	40750	40750	40700	31
368	20250324	124600	5501730050	40700	40750	40750	40700	357
369	20250324	124500	5487185400	40750	40650	40750	40650	208
370	20250324	124400	5478719350	40650	40700	40700	40650	129
371	20250324	124300	5473469100	40700	40750	40750	40700	116
372	20250324	124200	5468747700	40700	40700	40750	40700	831
373	20250324	124100	5434925350	40700	40700	40700	40700	39
374	20250324	124000	5433338050	40750	40700	40750	40700	30
375	20250324	123900	5432116350	40700	40700	40700	40700	69
376	20250324	123800	5429308050	40700	40700	40750	40700	25
377	20250324	123700	5428289950	40700	40700	40750	40700	53
378	20250324	123600	5426132150	40700	40750	40750	40700	44
379	20250324	123500	5424340450	40750	40700	40750	40700	43
380	20250324	123400	5422589600	40700	40700	40700	40700	46
381	20250324	123300	5420717400	40750	40700	40800	40700	52
382	20250324	123200	5418597800	40700	40750	40800	40700	119
383	20250324	123100	5413744950	40750	40750	40750	40700	36
384	20250324	123000	5412278500	40750	40750	40800	40750	78
385	20250324	122900	5409099350	40750	40725	40750	40725	101
386	20250324	122800	5404983625	40725	40750	40750	40700	59
387	20250324	122700	5402580925	40700	40750	40750	40700	26
388	20250324	122600	5401522125	40750	40700	40750	40700	73
389	20250324	122500	5398548025	40750	40750	40750	40750	32
390	20250324	122400	5397244025	40750	40750	40750	40750	156
391	20250324	122300	5390887025	40750	40750	40800	40750	71
392	20250324	122200	5387993125	40800	40700	40800	40700	50
393	20250324	122100	5385955625	40750	40750	40750	40700	35
394	20250324	122000	5384529925	40700	40800	40800	40700	163
395	20250324	121900	5377887875	40800	40750	40800	40750	28
396	20250324	121800	5376746175	40750	40800	40800	40750	71
397	20250324	121700	5373850075	40800	40800	40800	40800	116
398	20250324	121600	5369117275	40800	40800	40850	40800	92
399	20250324	121500	5365361575	40800	40800	40800	40800	24
400	20250324	121400	5364382375	40800	40850	40900	40800	134
401	20250324	121300	5358908625	40850	40850	40850	40800	79
402	20250324	121200	5355682175	40800	40800	40900	40800	62
403	20250324	121100	5353151175	40800	40850	40850	40800	123
404	20250324	121000	5348127875	40800	40850	40850	40800	65
405	20250324	120900	5345473175	40800	40800	40850	40800	346
406	20250324	120800	5331350725	40800	40800	40850	40800	40
407	20250324	120700	5329718675	40850	40850	40850	40800	46
408	20250324	120600	5327840225	40800	40800	40800	40800	66
409	20250324	120500	5325147425	40850	40800	40850	40750	180
410	20250324	120400	5317802325	40800	40750	40850	40750	86
411	20250324	120300	5314293725	40800	40750	40800	40750	98
412	20250324	120200	5310297175	40800	40750	40800	40750	33
413	20250324	120100	5308950825	40750	40750	40750	40750	41
414	20250324	120000	5307280075	40800	40800	40800	40700	41
415	20250324	115900	5305608625	40800	40850	40850	40750	120
416	20250324	115800	5300707675	40750	40750	40800	40700	208
417	20250324	115700	5292229675	40750	40750	40800	40750	75
418	20250324	115600	5289170475	40750	40750	40800	40750	39
419	20250324	115500	5287580625	40800	40750	40800	40750	68
420	20250324	115400	5284808025	40750	40800	40800	40750	26
421	20250324	115300	5283747975	40750	40750	40800	40750	45
422	20250324	115200	5281913525	40750	40800	40800	40750	40
423	20250324	115100	5280283475	40800	40800	40800	40750	56
424	20250324	115000	5277999825	40750	40800	40800	40750	47
425	20250324	114900	5276083875	40750	40750	40800	40750	90
426	20250324	114800	5272414025	40750	40800	40800	40750	29
427	20250324	114700	5271231325	40750	40750	40800	40750	79
428	20250324	114600	5268011225	40750	40750	40800	40750	33
429	20250324	114500	5266665875	40750	40750	40800	40750	69
430	20250324	114400	5263854075	40800	40800	40800	40750	47
431	20250324	114300	5261937925	40750	40800	40850	40750	102
432	20250324	114200	5257776175	40800	40800	40850	40800	55
433	20250324	114100	5255532125	40850	40850	40850	40800	36
434	20250324	114000	5254062425	40800	40800	40850	40800	232
435	20250324	113900	5244595225	40850	40800	40850	40800	41
436	20250324	113800	5242921275	40800	40750	40800	40750	64
437	20250324	113700	5240311275	40800	40800	40800	40800	58
438	20250324	113600	5237944875	40800	40750	40800	40750	124
439	20250324	113500	5232885975	40750	40750	40750	40700	104
440	20250324	113400	5228651025	40750	40750	40750	40700	9
441	20250324	113300	5228284325	40700	40750	40800	40700	135
442	20250324	113200	5222784025	40750	40750	40800	40750	76
443	20250324	113100	5219686375	40800	40750	40800	40750	43
444	20250324	113000	5217932825	40750	40700	40800	40650	528
445	20250324	112900	5196430575	40700	40650	40700	40650	36
446	20250324	112800	5194965425	40650	40700	40700	40650	153
447	20250324	112700	5188738925	40700	40750	40750	40700	15
448	20250324	112600	5188128375	40650	40700	40700	40650	239
449	20250324	112500	5178408075	40700	40700	40700	40650	55
450	20250324	112400	5176170000	40700	40750	40750	40700	17
451	20250324	112300	5175477300	40700	40700	40700	40650	100
452	20250324	112200	5171407350	40700	40700	40700	40700	34
453	20250324	112100	5170023550	40650	40650	40650	40650	1
454	20250324	112000	5169982900	40650	40700	40700	40650	219
455	20250324	111900	5161071500	40650	40700	40750	40650	356
456	20250324	111800	5146584900	40700	40700	40700	40650	256
457	20250324	111700	5136165750	40700	40700	40700	40700	188
458	20250324	111600	5128514150	40750	40700	40750	40700	183
459	20250324	111500	5121065400	40700	40700	40750	40700	19
460	20250324	111400	5120291950	40700	40700	40750	40700	78
461	20250324	111300	5117116350	40750	40650	40750	40650	22
462	20250324	111200	5116220000	40700	40700	40700	40650	48
463	20250324	111100	5114267000	40750	40700	40800	40650	862
464	20250324	111000	5079165050	40700	40700	40700	40650	382
465	20250324	110900	5063619250	40650	40650	40650	40650	90
466	20250324	110800	5059960750	40650	40600	40650	40600	23
467	20250324	110700	5059025850	40600	40600	40600	40600	50
468	20250324	110600	5056995850	40550	40650	40650	40550	103
469	20250324	110500	5052818100	40600	40600	40650	40550	332
470	20250324	110400	5039338450	40550	40600	40650	40550	79
471	20250324	110300	5036130750	40550	40650	40650	40550	181
472	20250324	110200	5028783100	40600	40600	40600	40600	30
473	20250324	110100	5027565100	40600	40625	40650	40600	191
474	20250324	110000	5019805075	40600	40600	40650	40550	197
475	20250324	105900	5011812425	40600	40550	40650	40550	879
476	20250324	105800	4976160375	40600	40650	40650	40550	2311
477	20250324	105700	4882368275	40650	40650	40700	40600	904
478	20250324	105600	4845620825	40650	40650	40700	40650	199
479	20250324	105500	4837530775	40650	40700	40700	40650	59
480	20250324	105400	4835130875	40700	40700	40750	40650	318
481	20250324	105300	4822196125	40650	40650	40750	40650	107
482	20250324	105200	4817842975	40700	40700	40750	40650	275
483	20250324	105100	4806650575	40700	40700	40750	40700	50
484	20250324	105000	4804615475	40700	40750	40750	40700	245
485	20250324	104900	4794643225	40750	40750	40800	40700	303
486	20250324	104800	4782295275	40750	40700	40800	40700	1034
487	20250324	104700	4740164425	40700	40650	40750	40650	295
488	20250324	104600	4728166725	40650	40600	40700	40600	250
489	20250324	104500	4717998350	40600	40750	40750	40600	2896
490	20250324	104400	4600185850	40750	40700	40750	40700	778
491	20250324	104300	4568520600	40750	40750	40800	40700	1025
492	20250324	104200	4526752900	40750	40700	40775	40700	671
493	20250324	104100	4499411325	40700	40750	40750	40700	495
494	20250324	104000	4479251575	40700	40750	40750	40700	68
495	20250324	103900	4476481625	40750	40750	40800	40700	348
496	20250324	103800	4462300375	40750	40700	40800	40700	149
497	20250324	103700	4456229975	40700	40700	40750	40700	215
498	20250324	103600	4447478950	40700	40750	40750	40700	406
499	20250324	103500	4430936675	40750	40750	40800	40750	367
500	20250324	103400	4415979375	40800	40800	40850	40750	530
501	20250324	103300	4394366975	40800	40850	40850	40800	1753
502	20250324	103200	4322828000	40850	40900	40900	40850	1068
503	20250324	103100	4279152600	40900	40900	40950	40900	824
504	20250324	103000	4245449250	40900	41000	41050	40900	1751
505	20250324	102900	4173703800	41050	41025	41050	41000	75
506	20250324	102800	4170628025	41000	41000	41100	41000	537
507	20250324	102700	4148591525	41050	41000	41100	41000	123
508	20250324	102600	4143545000	41000	41100	41150	41000	355
509	20250324	102500	4128976875	41100	41050	41100	41000	281
510	20250324	102400	4117441325	41150	41050	41150	41050	438
511	20250324	102300	4099454325	41050	41050	41100	41050	191
512	20250324	102200	4091613675	41100	41050	41100	41000	211
513	20250324	102100	4082951925	41050	41000	41100	41000	450
514	20250324	102000	4064487175	41100	41000	41100	41000	108
515	20250324	101900	4060053375	41000	41050	41100	41000	1108
516	20250324	101800	4014570625	41050	41000	41050	41000	120
517	20250324	101700	4009647150	41100	41050	41100	41000	577
518	20250324	101600	3985968550	41100	41100	41100	41050	167
519	20250324	101500	3979108850	41050	41050	41100	41050	228
520	20250324	101400	3969748900	41050	41100	41100	41050	614
521	20250324	101300	3944540900	41100	41100	41150	41050	355
522	20250324	101200	3929950750	41100	41100	41150	41050	590
523	20250324	101100	3905702100	41150	41050	41150	41050	279
524	20250324	101000	3894238925	41100	41175	41200	41100	1128
525	20250324	100900	3847868625	41150	41200	41200	41150	1299
526	20250324	100800	3794411825	41200	41300	41350	41100	573
527	20250324	100700	3770822825	41300	41150	41300	41100	1018
528	20250324	100600	3728902775	41150	41100	41200	41050	230
529	20250324	100500	3719450475	41100	41100	41250	41100	981
530	20250324	100400	3679107525	41100	41200	41250	41100	1039
531	20250324	100300	3636344525	41200	41200	41250	41150	268
532	20250324	100200	3625311075	41200	41250	41250	41200	270
533	20250324	100100	3614186375	41250	41300	41350	41200	232
534	20250324	100000	3604618275	41300	41250	41350	41250	286
535	20250324	095900	3592807525	41250	41300	41300	41250	305
536	20250324	095800	3580219975	41250	41250	41300	41250	265
537	20250324	095700	3569279925	41250	41275	41300	41200	356
538	20250324	095600	3554596275	41275	41350	41350	41250	240
539	20250324	095500	3544685675	41300	41300	41350	41250	386
540	20250324	095400	3528752825	41250	41350	41350	41250	602
541	20250324	095300	3503884525	41250	41300	41350	41250	356
542	20250324	095200	3489186100	41350	41300	41350	41250	307
543	20250324	095100	3476513700	41350	41300	41350	41250	283
544	20250324	095000	3464826200	41350	41250	41350	41200	577
545	20250324	094900	3441013900	41200	41250	41300	41200	395
546	20250324	094800	3424718100	41300	41250	41350	41200	403
547	20250324	094700	3408096000	41250	41350	41350	41250	739
548	20250324	094600	3377595900	41350	41350	41350	41250	441
549	20250324	094500	3359380550	41300	41300	41400	41300	174
550	20250324	094400	3352187000	41300	41300	41350	41250	402
551	20250324	094300	3335593050	41350	41300	41350	41250	532
552	20250324	094200	3313640750	41300	41400	41400	41250	690
553	20250324	094100	3285136400	41300	41400	41400	41300	792
554	20250324	094000	3252394350	41350	41350	41450	41350	1402
555	20250324	093900	3194328200	41350	41350	41400	41350	594
556	20250324	093800	3169759000	41350	41350	41400	41300	456
557	20250324	093700	3150891850	41300	41400	41400	41300	355
558	20250324	093600	3136214300	41400	41400	41450	41350	1148
559	20250324	093500	3088688350	41350	41350	41400	41300	522
560	20250324	093400	3067097950	41350	41350	41400	41250	239
561	20250324	093300	3057219050	41350	41350	41400	41300	622
562	20250324	093200	3031504600	41350	41250	41400	41200	1462
563	20250324	093100	2971170400	41200	41250	41250	41150	961
564	20250324	093000	2931572200	41200	41200	41300	41100	550
565	20250324	092900	2908912650	41250	41300	41350	41200	659
566	20250324	092800	2881724750	41300	41200	41350	41150	895
567	20250324	092700	2844794825	41250	41250	41350	41200	788
568	20250324	092600	2812276125	41200	41250	41300	41150	247
569	20250324	092500	2802094325	41250	41150	41300	41100	341
570	20250324	092400	2788046225	41200	41200	41300	41100	1521
571	20250324	092300	2725381125	41200	41300	41300	41150	1415
572	20250324	092200	2667006475	41250	41350	41450	41250	1777
573	20250324	092100	2593636575	41350	41400	41450	41350	605
574	20250324	092000	2568601725	41450	41500	41500	41350	1106
575	20250324	091900	2522750675	41450	41500	41550	41400	984
576	20250324	091800	2481930125	41550	41500	41600	41500	558
577	20250324	091700	2458737475	41500	41400	41550	41400	1990
578	20250324	091600	2376239575	41400	41300	41400	41300	1093
579	20250324	091500	2330997025	41300	41350	41400	41250	1466
580	20250324	091400	2270418075	41300	41450	41500	41200	1623
581	20250324	091300	2203302875	41450	41575	41700	41450	2362
582	20250324	091200	2105165675	41600	41700	41700	41500	2091
583	20250324	091100	2018117000	41700	41800	41900	41700	2165
584	20250324	091000	1927627950	41800	41650	41850	41600	3843
585	20250324	090900	1767315575	41600	41550	41700	41450	5106
586	20250324	090800	1555003350	41550	41500	41650	41250	9613
587	20250324	090700	1156214600	41550	41150	41550	41100	7954
588	20250324	090600	826963900	41150	41050	41300	41050	3695
589	20250324	090500	674758850	41100	41050	41100	41000	3198
590	20250324	090400	543446050	41000	40850	41000	40850	1986
591	20250324	090300	462109700	40850	40700	40850	40650	2419
592	20250324	090200	363579250	40650	40600	40700	40550	1474
593	20250324	090100	303654700	40600	40450	40650	40400	1278
594	20250324	090000	251816175	40450	40500	40550	40350	6208