KissMeData/126720/min/candle-20250324.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250324	202200	657881550	20200	20200	20200	20200	79
3	20250324	202100	657881550	20200	20200	20200	20200	0
4	20250324	202000	657881550	20200	20200	20200	20200	0
5	20250324	201900	657881550	20200	20200	20200	20200	0
6	20250324	201800	657881550	20200	20200	20200	20200	0
7	20250324	201700	657881550	20200	20200	20200	20200	0
8	20250324	201600	657881550	20200	20200	20200	20200	0
9	20250324	201500	657881550	20200	20200	20200	20200	0
10	20250324	201400	657881550	20200	20200	20200	20200	0
11	20250324	201300	657881550	20200	20200	20200	20200	0
12	20250324	201200	657881550	20200	20200	20200	20200	0
13	20250324	201100	657881550	20200	20200	20200	20200	0
14	20250324	201000	657881550	20200	20200	20200	20200	0
15	20250324	200900	657881550	20200	20200	20200	20200	0
16	20250324	200800	657881550	20200	20200	20200	20200	0
17	20250324	200700	657881550	20200	20200	20200	20200	0
18	20250324	200600	657881550	20200	20200	20200	20200	0
19	20250324	200500	657881550	20200	20200	20200	20200	0
20	20250324	200400	657881550	20200	20200	20200	20200	0
21	20250324	200300	657881550	20200	20200	20200	20200	0
22	20250324	200200	657881550	20200	20200	20200	20200	0
23	20250324	200100	657881550	20200	20200	20200	20200	0
24	20250324	200000	657881550	20200	20200	20200	20200	0
25	20250324	195900	657881550	20200	20200	20200	20200	0
26	20250324	195800	657881550	20200	20200	20200	20200	0
27	20250324	195700	657881550	20200	20200	20200	20200	0
28	20250324	195600	657881550	20200	20200	20200	20200	0
29	20250324	195500	657881550	20200	20200	20200	20200	0
30	20250324	195400	657881550	20200	20200	20200	20200	0
31	20250324	195300	657881550	20200	20200	20200	20200	0
32	20250324	195200	657881550	20200	20200	20200	20200	79
33	20250324	195100	657881550	20200	20200	20200	20200	0
34	20250324	195000	657881550	20200	20200	20200	20200	0
35	20250324	194900	657881550	20200	20200	20200	20200	0
36	20250324	194800	657881550	20200	20200	20200	20200	0
37	20250324	194700	657881550	20200	20200	20200	20200	0
38	20250324	194600	657881550	20200	20200	20200	20200	0
39	20250324	194500	657881550	20200	20200	20200	20200	0
40	20250324	194400	657881550	20200	20200	20200	20200	0
41	20250324	194300	657881550	20200	20200	20200	20200	0
42	20250324	194200	657881550	20200	20200	20200	20200	0
43	20250324	194100	657881550	20200	20200	20200	20200	0
44	20250324	194000	657881550	20200	20200	20200	20200	0
45	20250324	193900	657881550	20200	20200	20200	20200	0
46	20250324	193800	657881550	20200	20200	20200	20200	0
47	20250324	193700	657881550	20200	20200	20200	20200	0
48	20250324	193600	657881550	20200	20200	20200	20200	0
49	20250324	193500	657881550	20200	20200	20200	20200	0
50	20250324	193400	657881550	20200	20200	20200	20200	0
51	20250324	193300	657881550	20200	20200	20200	20200	0
52	20250324	193200	657881550	20200	20200	20200	20200	0
53	20250324	193100	657881550	20200	20200	20200	20200	0
54	20250324	193000	657881550	20200	20200	20200	20200	0
55	20250324	192900	657881550	20200	20200	20200	20200	0
56	20250324	192800	657881550	20200	20200	20200	20200	0
57	20250324	192700	657881550	20200	20200	20200	20200	0
58	20250324	192600	657881550	20200	20200	20200	20200	0
59	20250324	192500	657881550	20200	20200	20200	20200	0
60	20250324	192400	657881550	20200	20200	20200	20200	0
61	20250324	192300	657881550	20200	20200	20200	20200	0
62	20250324	192200	657881550	20200	20200	20200	20200	79
63	20250324	192100	657881550	20200	20200	20200	20200	0
64	20250324	192000	657881550	20200	20200	20200	20200	0
65	20250324	191900	657881550	20200	20200	20200	20200	0
66	20250324	191800	657881550	20200	20200	20200	20200	0
67	20250324	191700	657881550	20200	20200	20200	20200	0
68	20250324	191600	657881550	20200	20200	20200	20200	0
69	20250324	191500	657881550	20200	20200	20200	20200	0
70	20250324	191400	657881550	20200	20200	20200	20200	0
71	20250324	191300	657881550	20200	20200	20200	20200	0
72	20250324	191200	657881550	20200	20200	20200	20200	0
73	20250324	191100	657881550	20200	20200	20200	20200	0
74	20250324	191000	657881550	20200	20200	20200	20200	0
75	20250324	190900	657881550	20200	20200	20200	20200	0
76	20250324	190800	657881550	20200	20200	20200	20200	0
77	20250324	190700	657881550	20200	20200	20200	20200	0
78	20250324	190600	657881550	20200	20200	20200	20200	0
79	20250324	190500	657881550	20200	20200	20200	20200	0
80	20250324	190400	657881550	20200	20200	20200	20200	0
81	20250324	190300	657881550	20200	20200	20200	20200	0
82	20250324	190200	657881550	20200	20200	20200	20200	0
83	20250324	190100	657881550	20200	20200	20200	20200	0
84	20250324	190000	657881550	20200	20200	20200	20200	0
85	20250324	185900	657881550	20200	20200	20200	20200	0
86	20250324	185800	657881550	20200	20200	20200	20200	0
87	20250324	185700	657881550	20200	20200	20200	20200	0
88	20250324	185600	657881550	20200	20200	20200	20200	0
89	20250324	185500	657881550	20200	20200	20200	20200	0
90	20250324	185400	657881550	20200	20200	20200	20200	0
91	20250324	185300	657881550	20200	20200	20200	20200	0
92	20250324	185200	657881550	20200	20200	20200	20200	79
93	20250324	185100	657881550	20200	20200	20200	20200	0
94	20250324	185000	657881550	20200	20200	20200	20200	0
95	20250324	184900	657881550	20200	20200	20200	20200	0
96	20250324	184800	657881550	20200	20200	20200	20200	0
97	20250324	184700	657881550	20200	20200	20200	20200	0
98	20250324	184600	657881550	20200	20200	20200	20200	0
99	20250324	184500	657881550	20200	20200	20200	20200	0
100	20250324	184400	657881550	20200	20200	20200	20200	0
101	20250324	184300	657881550	20200	20200	20200	20200	0
102	20250324	184200	657881550	20200	20200	20200	20200	0
103	20250324	184100	657881550	20200	20200	20200	20200	0
104	20250324	184000	657881550	20200	20200	20200	20200	0
105	20250324	183900	657881550	20200	20200	20200	20200	0
106	20250324	183800	657881550	20200	20200	20200	20200	0
107	20250324	183700	657881550	20200	20200	20200	20200	0
108	20250324	183600	657881550	20200	20200	20200	20200	0
109	20250324	183500	657881550	20200	20200	20200	20200	0
110	20250324	183400	657881550	20200	20200	20200	20200	0
111	20250324	183300	657881550	20200	20200	20200	20200	0
112	20250324	183200	657881550	20200	20200	20200	20200	0
113	20250324	183100	657881550	20200	20200	20200	20200	0
114	20250324	183000	657881550	20200	20200	20200	20200	0
115	20250324	182900	657881550	20200	20200	20200	20200	0
116	20250324	182800	657881550	20200	20200	20200	20200	0
117	20250324	182700	657881550	20200	20200	20200	20200	0
118	20250324	182600	657881550	20200	20200	20200	20200	0
119	20250324	182500	657881550	20200	20200	20200	20200	0
120	20250324	182400	657881550	20200	20200	20200	20200	0
121	20250324	182300	657881550	20200	20200	20200	20200	0
122	20250324	182200	657881550	20200	20200	20200	20200	79
123	20250324	182100	657881550	20200	20200	20200	20200	0
124	20250324	182000	657881550	20200	20200	20200	20200	0
125	20250324	181900	657881550	20200	20200	20200	20200	0
126	20250324	181800	657881550	20200	20200	20200	20200	0
127	20250324	181700	657881550	20200	20200	20200	20200	0
128	20250324	181600	657881550	20200	20200	20200	20200	0
129	20250324	181500	657881550	20200	20200	20200	20200	0
130	20250324	181400	657881550	20200	20200	20200	20200	0
131	20250324	181300	657881550	20200	20200	20200	20200	0
132	20250324	181200	657881550	20200	20200	20200	20200	0
133	20250324	181100	657881550	20200	20200	20200	20200	0
134	20250324	181000	657881550	20200	20200	20200	20200	0
135	20250324	180900	657881550	20200	20200	20200	20200	0
136	20250324	180800	657881550	20200	20200	20200	20200	0
137	20250324	180700	657881550	20200	20200	20200	20200	0
138	20250324	180600	657881550	20200	20200	20200	20200	0
139	20250324	180500	657881550	20200	20200	20200	20200	0
140	20250324	180400	657881550	20200	20200	20200	20200	0
141	20250324	180300	657881550	20200	20200	20200	20200	0
142	20250324	180200	657881550	20200	20200	20200	20200	0
143	20250324	180100	657881550	20200	20200	20200	20200	0
144	20250324	180000	657881550	20200	20200	20200	20200	0
145	20250324	175900	657881550	20200	20200	20200	20200	0
146	20250324	175800	657881550	20200	20200	20200	20200	0
147	20250324	175700	657881550	20200	20200	20200	20200	0
148	20250324	175600	657881550	20200	20200	20200	20200	0
149	20250324	175500	657881550	20200	20200	20200	20200	0
150	20250324	175400	657881550	20200	20200	20200	20200	0
151	20250324	175300	657881550	20200	20200	20200	20200	0
152	20250324	175200	657881550	20200	20200	20200	20200	79
153	20250324	175100	657881550	20200	20200	20200	20200	0
154	20250324	175000	657881550	20200	20200	20200	20200	0
155	20250324	174900	657881550	20200	20200	20200	20200	0
156	20250324	174800	657881550	20200	20200	20200	20200	0
157	20250324	174700	657881550	20200	20200	20200	20200	0
158	20250324	174600	657881550	20200	20200	20200	20200	0
159	20250324	174500	657881550	20200	20200	20200	20200	0
160	20250324	174400	657881550	20200	20200	20200	20200	0
161	20250324	174300	657881550	20200	20200	20200	20200	0
162	20250324	174200	657881550	20200	20200	20200	20200	0
163	20250324	174100	657881550	20200	20200	20200	20200	0
164	20250324	174000	657881550	20200	20200	20200	20200	0
165	20250324	173900	657881550	20200	20200	20200	20200	0
166	20250324	173800	657881550	20200	20200	20200	20200	0
167	20250324	173700	657881550	20200	20200	20200	20200	0
168	20250324	173600	657881550	20200	20200	20200	20200	0
169	20250324	173500	657881550	20200	20200	20200	20200	0
170	20250324	173400	657881550	20200	20200	20200	20200	0
171	20250324	173300	657881550	20200	20200	20200	20200	0
172	20250324	173200	657881550	20200	20200	20200	20200	0
173	20250324	173100	657881550	20200	20200	20200	20200	0
174	20250324	173000	657881550	20200	20200	20200	20200	0
175	20250324	172900	657881550	20200	20200	20200	20200	0
176	20250324	172800	657881550	20200	20200	20200	20200	0
177	20250324	172700	657881550	20200	20200	20200	20200	0
178	20250324	172600	657881550	20200	20200	20200	20200	0
179	20250324	172500	657881550	20200	20200	20200	20200	0
180	20250324	172400	657881550	20200	20200	20200	20200	0
181	20250324	172300	657881550	20200	20200	20200	20200	0
182	20250324	172200	657881550	20200	20200	20200	20200	79
183	20250324	172100	657881550	20200	20200	20200	20200	0
184	20250324	172000	657881550	20200	20200	20200	20200	0
185	20250324	171900	657881550	20200	20200	20200	20200	0
186	20250324	171800	657881550	20200	20200	20200	20200	0
187	20250324	171700	657881550	20200	20200	20200	20200	0
188	20250324	171600	657881550	20200	20200	20200	20200	0
189	20250324	171500	657881550	20200	20200	20200	20200	0
190	20250324	171400	657881550	20200	20200	20200	20200	0
191	20250324	171300	657881550	20200	20200	20200	20200	0
192	20250324	171200	657881550	20200	20200	20200	20200	0
193	20250324	171100	657881550	20200	20200	20200	20200	0
194	20250324	171000	657881550	20200	20200	20200	20200	0
195	20250324	170900	657881550	20200	20200	20200	20200	0
196	20250324	170800	657881550	20200	20200	20200	20200	0
197	20250324	170700	657881550	20200	20200	20200	20200	0
198	20250324	170600	657881550	20200	20200	20200	20200	0
199	20250324	170500	657881550	20200	20200	20200	20200	0
200	20250324	170400	657881550	20200	20200	20200	20200	0
201	20250324	170300	657881550	20200	20200	20200	20200	0
202	20250324	170200	657881550	20200	20200	20200	20200	0
203	20250324	170100	657881550	20200	20200	20200	20200	0
204	20250324	170000	657881550	20200	20200	20200	20200	0
205	20250324	165900	657881550	20200	20200	20200	20200	0
206	20250324	165800	657881550	20200	20200	20200	20200	0
207	20250324	165700	657881550	20200	20200	20200	20200	0
208	20250324	165600	657881550	20200	20200	20200	20200	0
209	20250324	165500	657881550	20200	20200	20200	20200	0
210	20250324	165400	657881550	20200	20200	20200	20200	0
211	20250324	165300	657881550	20200	20200	20200	20200	0
212	20250324	165200	657881550	20200	20200	20200	20200	79
213	20250324	165100	657881550	20200	20200	20200	20200	0
214	20250324	165000	657881550	20200	20200	20200	20200	0
215	20250324	164900	657881550	20200	20200	20200	20200	0
216	20250324	164800	657881550	20200	20200	20200	20200	0
217	20250324	164700	657881550	20200	20200	20200	20200	0
218	20250324	164600	657881550	20200	20200	20200	20200	0
219	20250324	164500	657881550	20200	20200	20200	20200	0
220	20250324	164400	657881550	20200	20200	20200	20200	0
221	20250324	164300	657881550	20200	20200	20200	20200	0
222	20250324	164200	657881550	20200	20200	20200	20200	0
223	20250324	164100	657881550	20200	20200	20200	20200	0
224	20250324	164000	657881550	20200	20200	20200	20200	0
225	20250324	163900	657881550	20200	20200	20200	20200	0
226	20250324	163800	657881550	20200	20200	20200	20200	0
227	20250324	163700	657881550	20200	20200	20200	20200	0
228	20250324	163600	657881550	20200	20200	20200	20200	0
229	20250324	163500	657881550	20200	20200	20200	20200	0
230	20250324	163400	657881550	20200	20200	20200	20200	0
231	20250324	163300	657881550	20200	20200	20200	20200	0
232	20250324	163200	657881550	20200	20200	20200	20200	0
233	20250324	163100	657881550	20200	20200	20200	20200	0
234	20250324	163000	657881550	20200	20200	20200	20200	0
235	20250324	162900	657881550	20200	20200	20200	20200	0
236	20250324	162800	657881550	20200	20200	20200	20200	0
237	20250324	162700	657881550	20200	20200	20200	20200	0
238	20250324	162600	657881550	20200	20200	20200	20200	0
239	20250324	162500	657881550	20200	20200	20200	20200	0
240	20250324	162400	657881550	20200	20200	20200	20200	0
241	20250324	162300	657881550	20200	20200	20200	20200	0
242	20250324	162200	657881550	20200	20200	20200	20200	79
243	20250324	162100	657881550	20200	20200	20200	20200	0
244	20250324	162000	657881550	20200	20200	20200	20200	0
245	20250324	161900	657881550	20200	20200	20200	20200	0
246	20250324	161800	657881550	20200	20200	20200	20200	0
247	20250324	161700	657881550	20200	20200	20200	20200	0
248	20250324	161600	657881550	20200	20200	20200	20200	0
249	20250324	161500	657881550	20200	20200	20200	20200	0
250	20250324	161400	657881550	20200	20200	20200	20200	0
251	20250324	161300	657881550	20200	20200	20200	20200	0
252	20250324	161200	657881550	20200	20200	20200	20200	0
253	20250324	161100	657881550	20200	20200	20200	20200	0
254	20250324	161000	657881550	20200	20200	20200	20200	0
255	20250324	160900	657881550	20200	20200	20200	20200	0
256	20250324	160800	657881550	20200	20200	20200	20200	0
257	20250324	160700	657881550	20200	20200	20200	20200	0
258	20250324	160600	657881550	20200	20200	20200	20200	0
259	20250324	160500	657881550	20200	20200	20200	20200	0
260	20250324	160400	657881550	20200	20200	20200	20200	0
261	20250324	160300	657881550	20200	20200	20200	20200	0
262	20250324	160200	657881550	20200	20200	20200	20200	0
263	20250324	160100	657881550	20200	20200	20200	20200	0
264	20250324	160000	657881550	20200	20200	20200	20200	0
265	20250324	155900	657881550	20200	20200	20200	20200	0
266	20250324	155800	657881550	20200	20200	20200	20200	0
267	20250324	155700	657881550	20200	20200	20200	20200	0
268	20250324	155600	657881550	20200	20200	20200	20200	0
269	20250324	155500	657881550	20200	20200	20200	20200	0
270	20250324	155400	657881550	20200	20200	20200	20200	0
271	20250324	155300	657881550	20200	20200	20200	20200	0
272	20250324	155200	657881550	20200	20200	20200	20200	79
273	20250324	155100	657881550	20200	20200	20200	20200	0
274	20250324	155000	657881550	20200	20200	20200	20200	0
275	20250324	154900	657881550	20200	20200	20200	20200	0
276	20250324	154800	657881550	20200	20200	20200	20200	0
277	20250324	154700	657881550	20200	20200	20200	20200	0
278	20250324	154600	657881550	20200	20200	20200	20200	0
279	20250324	154500	657881550	20200	20200	20200	20200	0
280	20250324	154400	657881550	20200	20200	20200	20200	0
281	20250324	154300	657881550	20200	20200	20200	20200	0
282	20250324	154200	657881550	20200	20200	20200	20200	0
283	20250324	154100	657881550	20200	20200	20200	20200	0
284	20250324	154000	657881550	20200	20200	20200	20200	0
285	20250324	153900	657881550	20200	20200	20200	20200	0
286	20250324	153800	657881550	20200	20200	20200	20200	0
287	20250324	153700	657881550	20200	20200	20200	20200	0
288	20250324	153600	657881550	20200	20200	20200	20200	0
289	20250324	153500	657881550	20200	20200	20200	20200	0
290	20250324	153400	657881550	20200	20200	20200	20200	0
291	20250324	153300	657881550	20200	20200	20200	20200	0
292	20250324	153200	657881550	20200	20200	20200	20200	0
293	20250324	153100	657881550	20200	20200	20200	20200	0
294	20250324	153000	657881550	20200	20200	20200	20200	79
295	20250324	152900	656285750	20200	20200	20200	20200	0
296	20250324	152800	656285750	20200	20200	20200	20200	0
297	20250324	152700	656285750	20200	20200	20200	20200	0
298	20250324	152600	656285750	20200	20200	20200	20200	0
299	20250324	152500	656285750	20200	20200	20200	20200	0
300	20250324	152400	656285750	20200	20200	20200	20200	0
301	20250324	152300	656285750	20200	20200	20200	20200	0
302	20250324	152200	656285750	20200	20200	20200	20200	0
303	20250324	152100	656285750	20200	20200	20200	20200	0
304	20250324	152000	656285750	20200	20200	20200	20200	0
305	20250324	151900	656285750	20200	20100	20200	20100	16
306	20250324	151800	655963550	20200	20100	20200	20100	205
307	20250324	151700	651829850	20100	20100	20100	20100	0
308	20250324	151600	651829850	20100	20150	20150	20100	254
309	20250324	151500	646715300	20150	20150	20150	20150	20
310	20250324	151400	646312300	20150	20150	20150	20150	117
311	20250324	151300	643954750	20200	20200	20200	20200	0
312	20250324	151200	643954750	20200	20200	20200	20200	0
313	20250324	151100	643954750	20200	20200	20200	20200	2
314	20250324	151000	643914350	20150	20150	20150	20150	73
315	20250324	150900	642443400	20200	20200	20200	20200	2
316	20250324	150800	642403000	20150	20150	20150	20150	22
317	20250324	150700	641959700	20150	20150	20150	20150	93
318	20250324	150600	640085750	20200	20150	20200	20150	9
319	20250324	150500	639904150	20200	20200	20200	20200	0
320	20250324	150400	639904150	20200	20200	20200	20200	1
321	20250324	150300	639883950	20150	20150	20150	20150	72
322	20250324	150200	638433150	20150	20200	20200	20150	50
323	20250324	150100	637425600	20150	20150	20150	20150	21
324	20250324	150000	637002450	20150	20150	20150	20150	82
325	20250324	145900	635350150	20200	20200	20200	20200	101
326	20250324	145800	633309950	20150	20150	20150	20150	0
327	20250324	145700	633309950	20150	20150	20150	20150	21
328	20250324	145600	632886800	20150	20150	20150	20150	173
329	20250324	145500	629400850	20150	20150	20150	20150	0
330	20250324	145400	629400850	20150	20150	20150	20150	0
331	20250324	145300	629400850	20150	20150	20150	20150	144
332	20250324	145200	626499250	20150	20150	20150	20150	0
333	20250324	145100	626499250	20150	20150	20150	20150	0
334	20250324	145000	626499250	20150	20150	20150	20150	0
335	20250324	144900	626499250	20150	20150	20150	20150	144
336	20250324	144800	623597650	20250	20250	20250	20250	0
337	20250324	144700	623597650	20250	20250	20250	20250	0
338	20250324	144600	623597650	20250	20150	20300	20150	397
339	20250324	144500	615567350	20150	20150	20150	20150	0
340	20250324	144400	615567350	20150	20150	20150	20150	0
341	20250324	144300	615567350	20150	20150	20150	20150	50
342	20250324	144200	614559850	20150	20100	20150	20100	126
343	20250324	144100	612023050	20100	20100	20100	20100	0
344	20250324	144000	612023050	20100	20100	20100	20100	0
345	20250324	143900	612023050	20100	20100	20100	20100	123
346	20250324	143800	609550750	20100	20100	20100	20100	42
347	20250324	143700	608706550	20100	20100	20100	20100	0
348	20250324	143600	608706550	20100	20100	20100	20100	50
349	20250324	143500	607701550	20100	20100	20100	20100	72
350	20250324	143400	606254350	20150	20150	20150	20150	22
351	20250324	143300	605811050	20150	20150	20150	20150	50
352	20250324	143200	604803550	20150	20150	20150	20150	73
353	20250324	143100	603332600	20250	20250	20250	20250	0
354	20250324	143000	603332600	20250	20100	20250	20100	54
355	20250324	142900	602246600	20100	20100	20100	20100	13
356	20250324	142800	601985300	20100	20150	20150	20100	82
357	20250324	142700	600336850	20150	20100	20250	20100	14
358	20250324	142600	600055000	20100	20100	20100	20100	54
359	20250324	142500	598969600	20100	20100	20100	20100	251
360	20250324	142400	593924500	20150	20150	20250	20150	97
361	20250324	142300	591968650	20150	20150	20150	20150	78
362	20250324	142200	590396950	20150	20150	20150	20150	10
363	20250324	142100	590195450	20100	20150	20150	20100	85
364	20250324	142000	588483000	20150	20150	20150	20150	55
365	20250324	141900	587374750	20150	20150	20150	20150	45
366	20250324	141800	586468000	20250	20150	20250	20150	21
367	20250324	141700	586043850	20100	20100	20100	20100	78
368	20250324	141600	584476050	20100	20100	20150	20100	84
369	20250324	141500	582784800	20100	20100	20100	20100	11
370	20250324	141400	582563700	20100	20100	20100	20100	83
371	20250324	141300	580895400	20100	20100	20100	20100	56
372	20250324	141200	579769800	20100	20100	20100	20100	33
373	20250324	141100	579106500	20100	20100	20100	20100	11
374	20250324	141000	578885400	20150	20100	20150	20100	129
375	20250324	140900	576288900	20100	20100	20100	20100	11
376	20250324	140800	576067800	20100	20100	20100	20100	33
377	20250324	140700	575404500	20100	20150	20150	20100	127
378	20250324	140600	572845650	20150	20150	20200	20150	26
379	20250324	140500	572321650	20100	20100	20100	20100	19
380	20250324	140400	571939750	20100	20100	20100	20100	29
381	20250324	140300	571356850	20100	20100	20100	20100	133
382	20250324	140200	568683550	20100	20100	20100	20100	11
383	20250324	140100	568462450	20100	20100	20100	20100	33
384	20250324	140000	567799150	20100	20100	20100	20100	127
385	20250324	135900	565246450	20100	20100	20100	20100	11
386	20250324	135800	565025350	20100	20100	20100	20100	12
387	20250324	135700	564784150	20100	20150	20150	20100	99
388	20250324	135600	562790350	20150	20100	20150	20100	85
389	20250324	135500	561077950	20100	20150	20150	20100	11
390	20250324	135400	560856550	20100	20100	20100	20100	5
391	20250324	135300	560756050	20150	20100	20150	20100	154
392	20250324	135200	557657850	20100	20100	20100	20100	12
393	20250324	135100	557416650	20100	20100	20100	20100	6
394	20250324	135000	557296050	20100	20100	20100	20100	62
395	20250324	134900	556049850	20100	20100	20150	20100	104
396	20250324	134800	553954750	20100	20100	20100	20100	6
397	20250324	134700	553834150	20100	20100	20100	20100	62
398	20250324	134600	552587950	20100	20100	20100	20100	83
399	20250324	134500	550919650	20250	20100	20250	20100	391
400	20250324	134400	543003550	20100	20100	20100	20100	57
401	20250324	134300	541857850	20100	20100	20100	20100	12
402	20250324	134200	541616650	20100	20100	20100	20100	105
403	20250324	134100	539506150	20100	20100	20100	20100	5
404	20250324	134000	539405650	20100	20150	20150	20100	61
405	20250324	133900	538176750	20100	20150	20150	20100	12
406	20250324	133800	537935300	20150	20150	20150	20150	98
407	20250324	133700	535960600	20150	20150	20150	20150	63
408	20250324	133600	534691150	20150	20150	20150	20150	11
409	20250324	133500	534469500	20100	20100	20100	20100	77
410	20250324	133400	532921800	20100	20100	20100	20100	82
411	20250324	133300	531273600	20100	20100	20100	20100	12
412	20250324	133200	531032400	20100	20100	20100	20100	11
413	20250324	133100	530811300	20150	20100	20150	20100	102
414	20250324	133000	528757450	20100	20100	20100	20100	61
415	20250324	132900	527531350	20100	20100	20100	20100	11
416	20250324	132800	527310250	20100	20100	20100	20100	77
417	20250324	132700	525762550	20100	20100	20200	20100	117
418	20250324	132600	523407450	20100	20200	20200	20100	12
419	20250324	132500	523165950	20100	20100	20100	20100	6
420	20250324	132400	523045350	20200	20150	20200	20100	136
421	20250324	132300	520308850	20150	20100	20150	20100	33
422	20250324	132200	519645300	20100	20100	20100	20100	5
423	20250324	132100	519544800	20100	20100	20100	20100	133
424	20250324	132000	516871500	20100	20100	20100	20100	11
425	20250324	131900	516650400	20100	20100	20100	20100	33
426	20250324	131800	515987100	20100	20100	20100	20100	7
427	20250324	131700	515846400	20100	20100	20100	20100	133
428	20250324	131600	513173100	20150	20100	20150	20100	55
429	20250324	131500	512067300	20100	20100	20100	20100	5
430	20250324	131400	511966800	20150	20100	20150	20100	184
431	20250324	131300	508268050	20100	20100	20100	20100	11
432	20250324	131200	508046950	20100	20100	20100	20100	42
433	20250324	131100	507202750	20100	20150	20150	20100	62
434	20250324	131000	505954050	20150	20200	20200	20150	84
435	20250324	130900	504261400	20100	20150	20150	20100	5
436	20250324	130800	504160850	20100	20150	20150	20100	45
437	20250324	130700	503254450	20150	20150	20150	20150	134
438	20250324	130600	500554350	20200	20150	20200	20150	13
439	20250324	130500	500292350	20150	20150	20150	20150	6
440	20250324	130400	500171450	20150	20100	20200	20100	16
441	20250324	130300	499849100	20100	20100	20100	20100	84
442	20250324	130200	498160700	20100	20100	20100	20100	5
443	20250324	130100	498060200	20100	20100	20100	20100	61
444	20250324	130000	496834100	20200	20100	20200	20100	96
445	20250324	125900	494903400	20200	20100	20200	20100	7
446	20250324	125800	494762600	20100	20150	20150	20100	61
447	20250324	125700	493535500	20100	20100	20100	20100	33
448	20250324	125600	492872200	20100	20100	20100	20100	77
449	20250324	125500	491324500	20100	20100	20200	20100	12
450	20250324	125400	491083200	20100	20150	20150	20100	70
451	20250324	125300	489673100	20150	20150	20150	20150	27
452	20250324	125200	489129050	20150	20150	20150	20150	91
453	20250324	125100	487295400	20150	20150	20150	20150	61
454	20250324	125000	486066250	20150	20150	20150	20150	18
455	20250324	124900	485703550	20150	20150	20150	20150	120
456	20250324	124800	483285550	20150	20150	20150	20150	72
457	20250324	124700	481834750	20150	20150	20150	20150	11
458	20250324	124600	481613100	20150	20150	20150	20150	28
459	20250324	124500	481048900	20150	20150	20150	20150	92
460	20250324	124400	479195100	20150	20150	20200	20150	72
461	20250324	124300	477744250	20150	20150	20150	20150	12
462	20250324	124200	477502450	20150	20150	20150	20150	106
463	20250324	124100	475366550	20150	20150	20150	20150	169
464	20250324	124000	471961200	20150	20150	20150	20150	6
465	20250324	123900	471840300	20150	20150	20150	20150	18
466	20250324	123800	471477600	20150	20200	20200	20150	134
467	20250324	123700	468774650	20200	20150	20200	20150	11
468	20250324	123600	468552750	20150	20150	20150	20150	12
469	20250324	123500	468310950	20150	20150	20150	20150	135
470	20250324	123400	465590700	20150	20150	20150	20150	40
471	20250324	123300	464784700	20150	20150	20150	20150	7
472	20250324	123200	464643650	20150	20150	20300	20100	206
473	20250324	123100	460492800	20150	20150	20150	20150	268
474	20250324	123000	455092600	20150	20150	20150	20150	11
475	20250324	122900	454870950	20150	20150	20150	20150	12
476	20250324	122800	454629150	20150	20150	20150	20150	134
477	20250324	122700	451929050	20200	20150	20200	20150	36
478	20250324	122600	451203600	20150	20150	20150	20150	12
479	20250324	122500	450961800	20200	20150	20200	20150	126
480	20250324	122400	448419750	20150	20150	20150	20150	85
481	20250324	122300	446707000	20150	20150	20150	20150	34
482	20250324	122200	446021900	20150	20150	20150	20150	11
483	20250324	122100	445800250	20150	20150	20150	20150	141
484	20250324	122000	442959100	20150	20200	20200	20150	7
485	20250324	121900	442818000	20150	20150	20150	20150	33
486	20250324	121800	442153050	20150	20150	20150	20150	68
487	20250324	121700	440782850	20150	20150	20150	20150	78
488	20250324	121600	439211150	20150	20150	20150	20150	40
489	20250324	121500	438405150	20150	20150	20150	20150	61
490	20250324	121400	437176000	20150	20150	20200	20150	151
491	20250324	121300	434130150	20150	20150	20150	20150	10
492	20250324	121200	433928650	20150	20150	20150	20150	92
493	20250324	121100	432074850	20150	20150	20150	20150	4
494	20250324	121000	431994250	20150	20150	20150	20150	84
495	20250324	120900	430301650	20150	20150	20150	20150	18
496	20250324	120800	429938950	20150	20150	20150	20150	83
497	20250324	120700	428266500	20150	20150	20150	20150	13
498	20250324	120600	428004550	20150	20150	20150	20150	84
499	20250324	120500	426311950	20150	20150	20150	20150	69
500	20250324	120400	424921600	20150	20150	20150	20150	26
501	20250324	120300	424397700	20150	20150	20150	20150	83
502	20250324	120200	422725250	20150	20150	20150	20150	70
503	20250324	120100	421314750	20150	20150	20150	20150	27
504	20250324	120000	420770700	20150	20200	20200	20150	200
505	20250324	115900	416731300	20150	20150	20150	20150	83
506	20250324	115800	415058850	20200	20150	20200	20150	14
507	20250324	115700	414776700	20150	20150	20150	20150	33
508	20250324	115600	414111750	20150	20200	20200	20150	85
509	20250324	115500	412398950	20150	20150	20150	20150	61
510	20250324	115400	411169800	20150	20150	20150	20150	7
511	20250324	115300	411028750	20150	20150	20150	20150	38
512	20250324	115200	410263050	20150	20150	20200	20150	139
513	20250324	115100	407462050	20150	20150	20150	20150	13
514	20250324	115000	407200100	20150	20150	20150	20150	11
515	20250324	114900	406978450	20150	20200	20200	20150	160
516	20250324	114800	403751800	20200	20200	20200	20200	6
517	20250324	114700	403630600	20200	20150	20200	20150	20
518	20250324	114600	403227300	20150	20150	20150	20150	32
519	20250324	114500	402582500	20150	20150	20150	20150	127
520	20250324	114400	400023450	20150	20150	20150	20150	18
521	20250324	114300	399660750	20150	20150	20150	20150	12
522	20250324	114200	399418950	20150	20150	20150	20150	164
523	20250324	114100	396114350	20150	20150	20150	20150	7
524	20250324	114000	395973300	20150	20150	20150	20150	18
525	20250324	113900	395610600	20150	20150	20150	20150	61
526	20250324	113800	394381450	20150	20150	20150	20150	105
527	20250324	113700	392265700	20150	20150	20150	20150	12
528	20250324	113600	392023900	20150	20150	20200	20150	93
529	20250324	113500	390148350	20150	20150	20200	20150	88
530	20250324	113400	388375100	20150	20150	20150	20150	32
531	20250324	113300	387730300	20150	20150	20150	20150	18
532	20250324	113200	387367600	20150	20150	20150	20150	55
533	20250324	113100	386259350	20150	20150	20200	20150	114
534	20250324	113000	383962200	20150	20150	20150	20150	11
535	20250324	112900	383740550	20150	20150	20200	20150	83
536	20250324	112800	382064900	20150	20200	20200	20150	30
537	20250324	112700	381459150	20200	20200	20200	20200	34
538	20250324	112600	380772350	20200	20200	20200	20150	96
539	20250324	112500	378833400	20150	20150	20150	20150	5
540	20250324	112400	378732650	20150	20150	20150	20150	91
541	20250324	112300	376899000	20150	20150	20150	20150	34
542	20250324	112200	376213900	20150	20200	20200	20150	64
543	20250324	112100	374924250	20150	20150	20150	20150	12
544	20250324	112000	374682450	20150	20150	20200	20150	84
545	20250324	111900	372989800	20150	20150	20150	20150	84
546	20250324	111800	371297200	20150	20150	20200	20150	13
547	20250324	111700	371035200	20150	20150	20200	20150	92
548	20250324	111600	369181350	20150	20150	20150	20150	77
549	20250324	111500	367629800	20150	20150	20200	20150	50
550	20250324	111400	366620750	20150	20150	20150	20150	12
551	20250324	111300	366378950	20150	20150	20150	20150	190
552	20250324	111200	362550450	20150	20150	20200	20150	48
553	20250324	111100	361583200	20150	20150	20150	20150	11
554	20250324	111000	361361550	20150	20150	20150	20150	92
555	20250324	110900	359507750	20150	20200	20200	20150	1211
556	20250324	110800	335053450	20200	20200	20200	20200	64
557	20250324	110700	333760650	20200	20200	20200	20200	10
558	20250324	110600	333558650	20200	20200	20250	20200	148
559	20250324	110500	330568400	20200	20200	20200	20200	11
560	20250324	110400	330346200	20200	20200	20200	20200	40
561	20250324	110300	329538200	20200	20200	20200	20200	77
562	20250324	110200	327982800	20250	20250	20250	20250	1
563	20250324	110100	327962550	20200	20200	20200	20200	7
564	20250324	110000	327821150	20250	20250	20250	20250	0
565	20250324	105900	327821150	20250	20250	20250	20250	86
566	20250324	105800	326079650	20200	20200	20200	20200	0
567	20250324	105700	326079650	20200	20250	20300	20200	77
568	20250324	105600	324519150	20250	20200	20250	20200	112
569	20250324	105500	322254750	20250	20200	20250	20200	19
570	20250324	105400	321870350	20250	20250	20250	20250	0
571	20250324	105300	321870350	20250	20200	20250	20200	73
572	20250324	105200	320395700	20200	20250	20250	20200	100
573	20250324	105100	318374700	20250	20250	20250	20250	50
574	20250324	105000	317362200	20200	20200	20200	20200	7
575	20250324	104900	317220800	20250	20200	20250	20200	82
576	20250324	104800	315563900	20200	20200	20200	20200	8
577	20250324	104700	315402300	20250	20250	20250	20250	10
578	20250324	104600	315199800	20250	20200	20250	20200	77
579	20250324	104500	313641950	20200	20200	20200	20200	73
580	20250324	104400	312167350	20250	20250	20250	20250	1
581	20250324	104300	312147100	20200	20250	20250	20200	8
582	20250324	104200	311985450	20200	20200	20200	20200	93
583	20250324	104100	310106850	20250	20200	20250	20200	8
584	20250324	104000	309945200	20300	20200	20300	20200	51
585	20250324	103900	308914900	20200	20200	20200	20200	7
586	20250324	103800	308773500	20200	20200	20200	20200	94
587	20250324	103700	306874700	20200	20200	20200	20200	8
588	20250324	103600	306713100	20200	20200	20200	20200	50
589	20250324	103500	305703100	20200	20200	20200	20200	503
590	20250324	103400	295542500	20150	20200	20200	20150	368
591	20250324	103300	288112900	20200	20200	20200	20200	280
592	20250324	103200	282456900	20200	20200	20200	20200	7
593	20250324	103100	282315500	20200	20200	20200	20200	93
594	20250324	103000	280436900	20200	20200	20200	20200	57
595	20250324	102900	279285500	20300	20300	20300	20300	0
596	20250324	102800	279285500	20300	20300	20300	20300	5
597	20250324	102700	279184000	20200	20200	20200	20200	152
598	20250324	102600	276113600	20200	20200	20200	20200	0
599	20250324	102500	276113600	20200	20200	20200	20200	7
600	20250324	102400	275972200	20200	20200	20200	20200	72
601	20250324	102300	274517800	20200	20200	20200	20200	78
602	20250324	102200	272942200	20200	20200	20200	20200	0
603	20250324	102100	272942200	20200	20200	20200	20200	7
604	20250324	102000	272800800	20200	20200	20200	20200	143
605	20250324	101900	269912200	20200	20200	20200	20200	22
606	20250324	101800	269467800	20200	20200	20200	20200	7
607	20250324	101700	269326400	20200	20200	20200	20200	123
608	20250324	101600	266841800	20200	20200	20200	20200	39
609	20250324	101500	266054000	20200	20200	20200	20200	0
610	20250324	101400	266054000	20200	20200	20200	20200	7
611	20250324	101300	265912600	20200	20200	20200	20200	122
612	20250324	101200	263448200	20300	20200	20300	20200	30
613	20250324	101100	262842000	20200	20200	20200	20200	0
614	20250324	101000	262842000	20200	20200	20200	20200	173
615	20250324	100900	259347400	20200	20250	20250	20200	57
616	20250324	100800	258193500	20200	20200	20200	20200	112
617	20250324	100700	255931100	20200	20250	20250	20200	8
618	20250324	100600	255769450	20250	20200	20250	20200	76
619	20250324	100500	254234050	20200	20200	20200	20200	8
620	20250324	100400	254072450	20200	20200	20200	20200	72
621	20250324	100300	252618050	20200	20200	20250	20200	101
622	20250324	100200	250576800	20250	20250	20250	20250	0
623	20250324	100100	250576800	20250	20250	20250	20250	0
624	20250324	100000	250576800	20250	20300	20300	20200	9
625	20250324	095900	250394850	20200	20300	20300	20200	82
626	20250324	095800	248737450	20150	20150	20150	20150	7
627	20250324	095700	248596400	20150	20150	20150	20150	71
628	20250324	095600	247165750	20150	20150	20150	20150	79
629	20250324	095500	245573900	20150	20150	20150	20150	1000
630	20250324	095400	225423900	20150	20150	20150	20150	50
631	20250324	095300	224416400	20150	20150	20150	20150	482
632	20250324	095200	214704100	20150	20200	20200	20150	185
633	20250324	095100	210970750	20150	20150	20150	20150	50
634	20250324	095000	209963250	20200	20200	20200	20200	0
635	20250324	094900	209963250	20200	20200	20200	20150	2093
636	20250324	094800	167685700	20200	20200	20200	20200	72
637	20250324	094700	166231300	20200	20200	20200	20200	0
638	20250324	094600	166231300	20200	20200	20200	20200	43
639	20250324	094500	165362700	20200	20250	20250	20200	173
640	20250324	094400	161867900	20250	20250	20250	20250	450
641	20250324	094300	152755400	20250	20250	20250	20250	0
642	20250324	094200	152755400	20250	20250	20250	20250	21
643	20250324	094100	152330150	20250	20300	20300	20250	73
644	20250324	094000	150851850	20250	20250	20250	20250	50
645	20250324	093900	149839350	20250	20300	20300	20250	8
646	20250324	093800	149677200	20300	20250	20300	20250	74
647	20250324	093700	148178600	20250	20250	20250	20250	0
648	20250324	093600	148178600	20250	20250	20250	20250	455
649	20250324	093500	138964850	20250	20300	20300	20250	1458
650	20250324	093400	109440250	20300	20250	20300	20250	74
651	20250324	093300	107941700	20300	20300	20300	20300	3
652	20250324	093200	107880800	20300	20300	20300	20300	180
653	20250324	093100	104226800	20250	20250	20250	20200	202
654	20250324	093000	100141750	20250	20250	20250	20250	0
655	20250324	092900	100141750	20250	20250	20250	20250	2917
656	20250324	092800	41072500	20200	20200	20200	20200	0
657	20250324	092700	41072500	20200	20250	20250	20200	320
658	20250324	092600	34596150	20250	20250	20250	20250	0
659	20250324	092500	34596150	20250	20250	20250	20250	0
660	20250324	092400	34596150	20250	20250	20250	20250	21
661	20250324	092300	34170900	20250	20250	20250	20250	549
662	20250324	092200	23053650	20300	20300	20300	20300	0
663	20250324	092100	23053650	20300	20300	20300	20300	0
664	20250324	092000	23053650	20300	20300	20300	20300	0
665	20250324	091900	23053650	20300	20300	20300	20300	11
666	20250324	091800	22830350	20250	20250	20250	20250	0
667	20250324	091700	22830350	20250	20250	20250	20250	0
668	20250324	091600	22830350	20250	20250	20250	20250	21
669	20250324	091500	22405100	20250	20250	20250	20250	125
670	20250324	091400	19873850	20250	20250	20250	20250	0
671	20250324	091300	19873850	20250	20250	20250	20250	243
672	20250324	091200	14953100	20250	20250	20250	20250	189
673	20250324	091100	11125850	20250	20250	20250	20250	377
674	20250324	091000	3491600	20200	20200	20200	20200	0
675	20250324	090900	3491600	20200	20200	20200	20200	0
676	20250324	090800	3491600	20200	20200	20200	20200	34
677	20250324	090700	2804800	20200	20200	20200	20200	0
678	20250324	090600	2804800	20200	20200	20200	20200	3
679	20250324	090500	2744200	20200	20150	20200	20150	95
680	20250324	090400	826250	20200	20200	20200	20200	0
681	20250324	090300	826250	20200	20200	20200	20200	0
682	20250324	090200	826250	20200	20200	20200	20200	2
683	20250324	090100	785850	20150	20150	20150	20150	0
684	20250324	090000	785850	20150	20150	20150	20150	39