KissMeData/003670/min/candle-20250324.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250324	184100	21808078150	136500	136500	136500	136500	7521
3	20250324	184000	21808078150	136500	136500	136500	136500	0
4	20250324	183900	21808078150	136500	136500	136500	136500	0
5	20250324	183800	21808078150	136500	136500	136500	136500	0
6	20250324	183700	21808078150	136500	136500	136500	136500	0
7	20250324	183600	21808078150	136500	136500	136500	136500	0
8	20250324	183500	21808078150	136500	136500	136500	136500	0
9	20250324	183400	21808078150	136500	136500	136500	136500	0
10	20250324	183300	21808078150	136500	136500	136500	136500	0
11	20250324	183200	21808078150	136500	136500	136500	136500	0
12	20250324	183100	21808078150	136500	136500	136500	136500	0
13	20250324	183000	21808078150	136500	136500	136500	136500	0
14	20250324	182900	21808078150	136500	136500	136500	136500	0
15	20250324	182800	21808078150	136500	136500	136500	136500	0
16	20250324	182700	21808078150	136500	136500	136500	136500	0
17	20250324	182600	21808078150	136500	136500	136500	136500	0
18	20250324	182500	21808078150	136500	136500	136500	136500	0
19	20250324	182400	21808078150	136500	136500	136500	136500	0
20	20250324	182300	21808078150	136500	136500	136500	136500	0
21	20250324	182200	21808078150	136500	136500	136500	136500	0
22	20250324	182100	21808078150	136500	136500	136500	136500	0
23	20250324	182000	21808078150	136500	136500	136500	136500	0
24	20250324	181900	21808078150	136500	136500	136500	136500	0
25	20250324	181800	21808078150	136500	136500	136500	136500	0
26	20250324	181700	21808078150	136500	136500	136500	136500	0
27	20250324	181600	21808078150	136500	136500	136500	136500	0
28	20250324	181500	21808078150	136500	136500	136500	136500	0
29	20250324	181400	21808078150	136500	136500	136500	136500	0
30	20250324	181300	21808078150	136500	136500	136500	136500	0
31	20250324	181200	21808078150	136500	136500	136500	136500	0
32	20250324	181100	21808078150	136500	136500	136500	136500	7521
33	20250324	181000	21808078150	136500	136500	136500	136500	0
34	20250324	180900	21808078150	136500	136500	136500	136500	0
35	20250324	180800	21808078150	136500	136500	136500	136500	0
36	20250324	180700	21808078150	136500	136500	136500	136500	0
37	20250324	180600	21808078150	136500	136500	136500	136500	0
38	20250324	180500	21808078150	136500	136500	136500	136500	0
39	20250324	180400	21808078150	136500	136500	136500	136500	0
40	20250324	180300	21808078150	136500	136500	136500	136500	0
41	20250324	180200	21808078150	136500	136500	136500	136500	0
42	20250324	180100	21808078150	136500	136500	136500	136500	0
43	20250324	180000	21808078150	136500	136500	136500	136500	0
44	20250324	175900	21808078150	136500	136500	136500	136500	0
45	20250324	175800	21808078150	136500	136500	136500	136500	0
46	20250324	175700	21808078150	136500	136500	136500	136500	0
47	20250324	175600	21808078150	136500	136500	136500	136500	0
48	20250324	175500	21808078150	136500	136500	136500	136500	0
49	20250324	175400	21808078150	136500	136500	136500	136500	0
50	20250324	175300	21808078150	136500	136500	136500	136500	0
51	20250324	175200	21808078150	136500	136500	136500	136500	0
52	20250324	175100	21808078150	136500	136500	136500	136500	0
53	20250324	175000	21808078150	136500	136500	136500	136500	0
54	20250324	174900	21808078150	136500	136500	136500	136500	0
55	20250324	174800	21808078150	136500	136500	136500	136500	0
56	20250324	174700	21808078150	136500	136500	136500	136500	0
57	20250324	174600	21808078150	136500	136500	136500	136500	0
58	20250324	174500	21808078150	136500	136500	136500	136500	0
59	20250324	174400	21808078150	136500	136500	136500	136500	0
60	20250324	174300	21808078150	136500	136500	136500	136500	0
61	20250324	174200	21808078150	136500	136500	136500	136500	0
62	20250324	174100	21808078150	136500	136500	136500	136500	7521
63	20250324	174000	21808078150	136500	136500	136500	136500	0
64	20250324	173900	21808078150	136500	136500	136500	136500	0
65	20250324	173800	21808078150	136500	136500	136500	136500	0
66	20250324	173700	21808078150	136500	136500	136500	136500	0
67	20250324	173600	21808078150	136500	136500	136500	136500	0
68	20250324	173500	21808078150	136500	136500	136500	136500	0
69	20250324	173400	21808078150	136500	136500	136500	136500	0
70	20250324	173300	21808078150	136500	136500	136500	136500	0
71	20250324	173200	21808078150	136500	136500	136500	136500	0
72	20250324	173100	21808078150	136500	136500	136500	136500	0
73	20250324	173000	21808078150	136500	136500	136500	136500	0
74	20250324	172900	21808078150	136500	136500	136500	136500	0
75	20250324	172800	21808078150	136500	136500	136500	136500	0
76	20250324	172700	21808078150	136500	136500	136500	136500	0
77	20250324	172600	21808078150	136500	136500	136500	136500	0
78	20250324	172500	21808078150	136500	136500	136500	136500	0
79	20250324	172400	21808078150	136500	136500	136500	136500	0
80	20250324	172300	21808078150	136500	136500	136500	136500	0
81	20250324	172200	21808078150	136500	136500	136500	136500	0
82	20250324	172100	21808078150	136500	136500	136500	136500	0
83	20250324	172000	21808078150	136500	136500	136500	136500	0
84	20250324	171900	21808078150	136500	136500	136500	136500	0
85	20250324	171800	21808078150	136500	136500	136500	136500	0
86	20250324	171700	21808078150	136500	136500	136500	136500	0
87	20250324	171600	21808078150	136500	136500	136500	136500	0
88	20250324	171500	21808078150	136500	136500	136500	136500	0
89	20250324	171400	21808078150	136500	136500	136500	136500	0
90	20250324	171300	21808078150	136500	136500	136500	136500	0
91	20250324	171200	21808078150	136500	136500	136500	136500	0
92	20250324	171100	21808078150	136500	136500	136500	136500	7521
93	20250324	171000	21808078150	136500	136500	136500	136500	0
94	20250324	170900	21808078150	136500	136500	136500	136500	0
95	20250324	170800	21808078150	136500	136500	136500	136500	0
96	20250324	170700	21808078150	136500	136500	136500	136500	0
97	20250324	170600	21808078150	136500	136500	136500	136500	0
98	20250324	170500	21808078150	136500	136500	136500	136500	0
99	20250324	170400	21808078150	136500	136500	136500	136500	0
100	20250324	170300	21808078150	136500	136500	136500	136500	0
101	20250324	170200	21808078150	136500	136500	136500	136500	0
102	20250324	170100	21808078150	136500	136500	136500	136500	0
103	20250324	170000	21808078150	136500	136500	136500	136500	0
104	20250324	165900	21808078150	136500	136500	136500	136500	0
105	20250324	165800	21808078150	136500	136500	136500	136500	0
106	20250324	165700	21808078150	136500	136500	136500	136500	0
107	20250324	165600	21808078150	136500	136500	136500	136500	0
108	20250324	165500	21808078150	136500	136500	136500	136500	0
109	20250324	165400	21808078150	136500	136500	136500	136500	0
110	20250324	165300	21808078150	136500	136500	136500	136500	0
111	20250324	165200	21808078150	136500	136500	136500	136500	0
112	20250324	165100	21808078150	136500	136500	136500	136500	0
113	20250324	165000	21808078150	136500	136500	136500	136500	0
114	20250324	164900	21808078150	136500	136500	136500	136500	0
115	20250324	164800	21808078150	136500	136500	136500	136500	0
116	20250324	164700	21808078150	136500	136500	136500	136500	0
117	20250324	164600	21808078150	136500	136500	136500	136500	0
118	20250324	164500	21808078150	136500	136500	136500	136500	0
119	20250324	164400	21808078150	136500	136500	136500	136500	0
120	20250324	164300	21808078150	136500	136500	136500	136500	0
121	20250324	164200	21808078150	136500	136500	136500	136500	0
122	20250324	164100	21808078150	136500	136500	136500	136500	7521
123	20250324	164000	21808078150	136500	136500	136500	136500	0
124	20250324	163900	21808078150	136500	136500	136500	136500	0
125	20250324	163800	21808078150	136500	136500	136500	136500	0
126	20250324	163700	21808078150	136500	136500	136500	136500	0
127	20250324	163600	21808078150	136500	136500	136500	136500	0
128	20250324	163500	21808078150	136500	136500	136500	136500	0
129	20250324	163400	21808078150	136500	136500	136500	136500	0
130	20250324	163300	21808078150	136500	136500	136500	136500	0
131	20250324	163200	21808078150	136500	136500	136500	136500	0
132	20250324	163100	21808078150	136500	136500	136500	136500	0
133	20250324	163000	21808078150	136500	136500	136500	136500	0
134	20250324	162900	21808078150	136500	136500	136500	136500	0
135	20250324	162800	21808078150	136500	136500	136500	136500	0
136	20250324	162700	21808078150	136500	136500	136500	136500	0
137	20250324	162600	21808078150	136500	136500	136500	136500	0
138	20250324	162500	21808078150	136500	136500	136500	136500	0
139	20250324	162400	21808078150	136500	136500	136500	136500	0
140	20250324	162300	21808078150	136500	136500	136500	136500	0
141	20250324	162200	21808078150	136500	136500	136500	136500	0
142	20250324	162100	21808078150	136500	136500	136500	136500	0
143	20250324	162000	21808078150	136500	136500	136500	136500	0
144	20250324	161900	21808078150	136500	136500	136500	136500	0
145	20250324	161800	21808078150	136500	136500	136500	136500	0
146	20250324	161700	21808078150	136500	136500	136500	136500	0
147	20250324	161600	21808078150	136500	136500	136500	136500	0
148	20250324	161500	21808078150	136500	136500	136500	136500	0
149	20250324	161400	21808078150	136500	136500	136500	136500	0
150	20250324	161300	21808078150	136500	136500	136500	136500	0
151	20250324	161200	21808078150	136500	136500	136500	136500	0
152	20250324	161100	21808078150	136500	136500	136500	136500	7521
153	20250324	161000	21808078150	136500	136500	136500	136500	0
154	20250324	160900	21808078150	136500	136500	136500	136500	0
155	20250324	160800	21808078150	136500	136500	136500	136500	0
156	20250324	160700	21808078150	136500	136500	136500	136500	0
157	20250324	160600	21808078150	136500	136500	136500	136500	0
158	20250324	160500	21808078150	136500	136500	136500	136500	0
159	20250324	160400	21808078150	136500	136500	136500	136500	0
160	20250324	160300	21808078150	136500	136500	136500	136500	0
161	20250324	160200	21808078150	136500	136500	136500	136500	0
162	20250324	160100	21808078150	136500	136500	136500	136500	0
163	20250324	160000	21808078150	136500	136500	136500	136500	0
164	20250324	155900	21808078150	136500	136500	136500	136500	0
165	20250324	155800	21808078150	136500	136500	136500	136500	0
166	20250324	155700	21808078150	136500	136500	136500	136500	0
167	20250324	155600	21808078150	136500	136500	136500	136500	0
168	20250324	155500	21808078150	136500	136500	136500	136500	0
169	20250324	155400	21808078150	136500	136500	136500	136500	0
170	20250324	155300	21808078150	136500	136500	136500	136500	0
171	20250324	155200	21808078150	136500	136500	136500	136500	0
172	20250324	155100	21808078150	136500	136500	136500	136500	0
173	20250324	155000	21808078150	136500	136500	136500	136500	0
174	20250324	154900	21808078150	136500	136500	136500	136500	0
175	20250324	154800	21808078150	136500	136500	136500	136500	0
176	20250324	154700	21808078150	136500	136500	136500	136500	0
177	20250324	154600	21808078150	136500	136500	136500	136500	0
178	20250324	154500	21808078150	136500	136500	136500	136500	0
179	20250324	154400	21808078150	136500	136500	136500	136500	0
180	20250324	154300	21808078150	136500	136500	136500	136500	0
181	20250324	154200	21808078150	136500	136500	136500	136500	0
182	20250324	154100	21808078150	136500	136500	136500	136500	7521
183	20250324	154000	21808078150	136500	136500	136500	136500	0
184	20250324	153900	21808078150	136500	136500	136500	136500	0
185	20250324	153800	21808078150	136500	136500	136500	136500	0
186	20250324	153700	21808078150	136500	136500	136500	136500	0
187	20250324	153600	21808078150	136500	136500	136500	136500	0
188	20250324	153500	21808078150	136500	136500	136500	136500	0
189	20250324	153400	21808078150	136500	136500	136500	136500	0
190	20250324	153300	21808078150	136500	136500	136500	136500	0
191	20250324	153200	21808078150	136500	136500	136500	136500	0
192	20250324	153100	21808078150	136500	136500	136500	136500	0
193	20250324	153000	21808078150	136500	136500	136500	136500	7521
194	20250324	152900	20781461650	136700	136700	136700	136700	0
195	20250324	152800	20781461650	136700	136700	136700	136700	0
196	20250324	152700	20781461650	136700	136700	136700	136700	0
197	20250324	152600	20781461650	136700	136700	136700	136700	0
198	20250324	152500	20781461650	136700	136700	136700	136700	0
199	20250324	152400	20781461650	136700	136700	136700	136700	0
200	20250324	152300	20781461650	136700	136700	136700	136700	0
201	20250324	152200	20781461650	136700	136700	136700	136700	0
202	20250324	152100	20781461650	136700	136700	136700	136700	0
203	20250324	152000	20781461650	136700	136700	136700	136700	0
204	20250324	151900	20781461650	136700	136600	136800	136300	1021
205	20250324	151800	20641975350	136500	136200	136600	136200	2306
206	20250324	151700	20327769750	136100	136000	136300	136000	665
207	20250324	151600	20237230150	136100	136100	136200	136000	986
208	20250324	151500	20103040550	136200	136300	136300	136100	835
209	20250324	151400	19989303450	136200	136200	136300	136100	866
210	20250324	151300	19871372850	136100	136200	136200	136100	800
211	20250324	151200	19762441650	136300	136150	136300	136100	1063
212	20250324	151100	19617706100	136100	136200	136200	136100	758
213	20250324	151000	19514533600	136100	136200	136300	136100	766
214	20250324	150900	19410242400	136200	136200	136400	136100	1307
215	20250324	150800	19232215100	136200	136500	136500	136200	1046
216	20250324	150700	19089558100	136400	136500	136600	136300	665
217	20250324	150600	18998845800	136500	136300	136600	136300	1034
218	20250324	150500	18857780800	136300	136300	136500	136300	896
219	20250324	150400	18735618600	136300	136500	136500	136300	907
220	20250324	150300	18611888300	136600	136600	136600	136400	1038
221	20250324	150200	18470201200	136600	136700	136700	136600	598
222	20250324	150100	18388512700	136600	136700	136700	136600	159
223	20250324	150000	18366781350	136700	136700	136800	136700	270
224	20250324	145900	18329871950	136700	136700	136800	136600	183
225	20250324	145800	18304869450	136600	136600	136700	136600	269
226	20250324	145700	18268122150	136700	136700	136700	136600	115
227	20250324	145600	18252404550	136700	136700	136800	136600	309
228	20250324	145500	18210176850	136600	136800	136800	136600	130
229	20250324	145400	18192406850	136800	136600	136900	136600	310
230	20250324	145300	18150023250	136600	136800	136800	136600	243
231	20250324	145200	18116803350	136700	136700	136800	136700	160
232	20250324	145100	18094925950	136700	136700	136800	136700	221
233	20250324	145000	18064700350	136600	136700	136900	136600	141
234	20250324	144900	18045425950	136700	136600	137000	136600	579
235	20250324	144800	17966248750	136700	136600	136700	136600	50
236	20250324	144700	17959418650	136600	136700	136700	136600	93
237	20250324	144600	17946714650	136600	136600	136700	136600	85
238	20250324	144500	17935103250	136600	136700	136700	136600	17
239	20250324	144400	17932780500	136600	136600	136600	136500	372
240	20250324	144300	17881966350	136600	136700	136700	136600	56
241	20250324	144200	17874314450	136600	136600	136700	136500	158
242	20250324	144100	17852732450	136600	136600	136700	136600	185
243	20250324	144000	17827461250	136600	136600	136700	136600	338
244	20250324	143900	17781270700	136600	136600	136600	136600	135
245	20250324	143800	17762829700	136600	136600	136700	136600	81
246	20250324	143700	17751764000	136600	136600	136700	136600	86
247	20250324	143600	17740015800	136600	136500	136700	136500	122
248	20250324	143500	17723351700	136600	136600	136600	136500	144
249	20250324	143400	17703690500	136600	136700	136700	136500	136
250	20250324	143300	17685114950	136600	136600	136700	136600	113
251	20250324	143200	17669677850	136700	136800	137000	136600	140
252	20250324	143100	17650529150	136700	136500	136700	136500	447
253	20250324	143000	17589474250	136500	136700	136700	136400	132
254	20250324	142900	17571457250	136400	136600	136700	136400	413
255	20250324	142800	17515064750	136600	136600	136700	136500	122
256	20250324	142700	17498399950	136600	136600	136600	136500	133
257	20250324	142600	17480239700	136600	136600	136700	136500	1092
258	20250324	142500	17331172400	136600	136500	136600	136500	115
259	20250324	142400	17315473900	136600	136600	136600	136500	696
260	20250324	142300	17220417600	136600	136600	136700	136600	97
261	20250324	142200	17207165800	136600	136700	136700	136600	221
262	20250324	142100	17176963600	136700	136700	136700	136700	338
263	20250324	142000	17130759000	136800	136900	136900	136800	112
264	20250324	141900	17115434000	136800	136800	136900	136800	78
265	20250324	141800	17104760500	136800	136900	137000	136800	157
266	20250324	141700	17083265300	136900	136900	136900	136900	139
267	20250324	141600	17064236200	136900	136950	137000	136800	947
268	20250324	141500	16934612350	136900	136900	136900	136900	31
269	20250324	141400	16930368450	137000	137000	137000	137000	112
270	20250324	141300	16915024450	137000	136900	137000	136900	523
271	20250324	141200	16843385550	136900	136900	137000	136900	148
272	20250324	141100	16823115450	136900	136900	137200	136900	120
273	20250324	141000	16806678350	136900	137000	137000	136900	27
274	20250324	140900	16802981650	136900	137100	137100	136900	135
275	20250324	140800	16784483650	137100	137100	137100	137100	119
276	20250324	140700	16768168750	137100	137000	137200	137000	87
277	20250324	140600	16756243350	137100	136900	137100	136900	296
278	20250324	140500	16715691150	136900	136900	137000	136800	433
279	20250324	140400	16656411950	136900	137000	137000	136900	220
280	20250324	140300	16626286100	137000	137000	137000	137000	245
281	20250324	140200	16592721100	137000	137000	137000	137000	111
282	20250324	140100	16577514100	137100	137000	137200	137000	603
283	20250324	140000	16494896300	137000	137000	137100	137000	280
284	20250324	135900	16456535900	137100	137100	137100	137000	46
285	20250324	135800	16450232100	137000	137100	137100	137000	133
286	20250324	135700	16432006600	137000	137000	137000	137000	59
287	20250324	135600	16423923600	137000	137000	137200	137000	152
288	20250324	135500	16403092800	137000	137100	137100	137000	167
289	20250324	135400	16380201700	137100	137000	137200	137000	527
290	20250324	135300	16307945600	137000	137000	137100	137000	155
291	20250324	135200	16286704550	137000	137100	137200	137000	126
292	20250324	135100	16269430950	137100	137100	137100	137100	41
293	20250324	135000	16263809850	137200	137200	137200	137100	218
294	20250324	134900	16233915750	137100	137100	137100	137000	327
295	20250324	134800	16189088750	137100	137200	137200	137100	228
296	20250324	134700	16157809050	137200	137200	137300	137200	78
297	20250324	134600	16147106750	137300	137300	137300	137300	189
298	20250324	134500	16121157050	137300	137300	137400	137300	109
299	20250324	134400	16106189850	137300	137400	137500	137300	132
300	20250324	134300	16088052650	137400	137400	137400	137300	549
301	20250324	134200	16012622450	137300	137300	137400	137300	140
302	20250324	134100	15993395850	137300	137300	137300	137200	127
303	20250324	134000	15975963350	137300	137300	137400	137100	74
304	20250324	133900	15965799450	137300	137200	137500	137200	252
305	20250324	133800	15931186350	137200	137100	137300	137100	310
306	20250324	133700	15888656450	137100	137100	137200	137100	97
307	20250324	133600	15875356450	137100	137300	137400	137100	209
308	20250324	133500	15846675850	137300	137100	137300	137100	514
309	20250324	133400	15776149550	137200	137100	137200	137100	116
310	20250324	133300	15760243950	137100	137200	137300	137100	73
311	20250324	133200	15750229350	137300	137200	137400	137200	148
312	20250324	133100	15729915750	137200	137400	137500	137200	211
313	20250324	133000	15700934300	137400	137400	137500	137100	134
314	20250324	132900	15682526100	137400	137400	137500	137100	648
315	20250324	132800	15593582800	137500	137500	137500	137400	37
316	20250324	132700	15588498200	137500	137200	137500	137200	74
317	20250324	132600	15578336900	137300	137400	137400	137300	134
318	20250324	132500	15559931700	137300	137100	137400	137100	663
319	20250324	132400	15468876800	137100	137100	137200	137100	47
320	20250324	132300	15462432200	137100	137100	137200	137100	84
321	20250324	132200	15450915300	137100	137200	137200	137000	377
322	20250324	132100	15399229000	137100	137300	137400	137100	476
323	20250324	132000	15333893700	137200	137300	137300	137200	106
324	20250324	131900	15319340000	137300	137200	137300	137200	56
325	20250324	131800	15311654650	137200	137200	137400	137200	158
326	20250324	131700	15289969650	137300	137300	137300	137200	68
327	20250324	131600	15280634450	137300	137300	137400	137200	148
328	20250324	131500	15260323550	137300	137400	137500	137300	481
329	20250324	131400	15194273050	137400	137400	137400	137400	88
330	20250324	131300	15182181850	137500	137400	137500	137400	101
331	20250324	131200	15168299650	137500	137400	137600	137400	229
332	20250324	131100	15136814650	137400	137400	137400	137300	140
333	20250324	131000	15117578950	137400	137400	137400	137400	326
334	20250324	130900	15072786550	137400	137400	137500	137400	124
335	20250324	130800	15055748050	137400	137400	137450	137400	53
336	20250324	130700	15048465800	137400	137400	137500	137400	25
337	20250324	130600	15045030600	137400	137500	137600	137400	267
338	20250324	130500	15008314000	137500	137600	137600	137500	197
339	20250324	130400	14981216600	137600	137200	137700	137200	622
340	20250324	130300	14895710100	137200	137400	137400	137200	318
341	20250324	130200	14852054200	137300	137300	137400	137300	401
342	20250324	130100	14796985900	137300	137300	137400	137300	41
343	20250324	130000	14791355700	137300	137300	137400	137300	68
344	20250324	125900	14782019000	137300	137400	137400	137300	402
345	20250324	125800	14726822600	137300	137300	137400	137300	96
346	20250324	125700	14713640500	137400	137400	137400	137400	134
347	20250324	125600	14695228900	137400	137500	137500	137350	371
348	20250324	125500	14644253250	137400	137500	137500	137400	41
349	20250324	125400	14638618950	137400	137400	137500	137400	124
350	20250324	125300	14621580950	137500	137500	137500	137400	9
351	20250324	125200	14620344050	137400	137300	137400	137300	97
352	20250324	125100	14607019550	137400	137300	137400	137300	121
353	20250324	125000	14590404750	137400	137500	137500	137400	71
354	20250324	124900	14580648950	137400	137300	137400	137200	40
355	20250324	124800	14575155250	137300	137400	137500	137300	108
356	20250324	124700	14560316350	137400	137400	137400	137200	66
357	20250324	124600	14551250350	137400	137400	137500	137300	205
358	20250324	124500	14523084150	137400	137500	137500	137300	305
359	20250324	124400	14481187700	137500	137500	137500	137500	33
360	20250324	124300	14476650200	137500	137600	137600	137400	134
361	20250324	124200	14458226000	137500	137600	137600	137500	113
362	20250324	124100	14442678000	137500	137500	137700	137500	254
363	20250324	124000	14407740100	137500	137500	137600	137500	119
364	20250324	123900	14391376500	137600	137400	137600	137400	80
365	20250324	123800	14380378300	137500	137500	137500	137400	91
366	20250324	123700	14367870200	137400	137500	137600	137400	106
367	20250324	123600	14353294500	137600	137400	137600	137400	92
368	20250324	123500	14340648300	137500	137500	137600	137500	338
369	20250324	123400	14294173000	137600	137600	137600	137500	155
370	20250324	123300	14272859650	137500	137500	137600	137500	46
371	20250324	123200	14266534450	137600	137600	137600	137500	98
372	20250324	123100	14253058350	137600	137600	137600	137500	71
373	20250324	123000	14243289850	137600	137500	137600	137500	117
374	20250324	122900	14227196250	137600	137600	137600	137500	363
375	20250324	122800	14177267650	137500	137500	137600	137400	72
376	20250324	122700	14167366550	137400	137500	137500	137400	116
377	20250324	122600	14151420450	137500	137400	137600	137400	157
378	20250324	122500	14129833050	137400	137500	137600	137400	92
379	20250324	122400	14117184250	137400	137400	137500	137400	104
380	20250324	122300	14102894150	137400	137500	137500	137400	28
381	20250324	122200	14099045950	137500	137500	137500	137400	128
382	20250324	122100	14081449700	137400	137400	137500	137400	108
383	20250324	122000	14066610100	137400	137400	137600	137400	47
384	20250324	121900	14060148100	137600	137400	137600	137300	138
385	20250324	121800	14041186100	137400	137100	137500	137100	108
386	20250324	121700	14026352900	137100	137200	137300	137100	62
387	20250324	121600	14017847900	137200	137200	137300	137100	159
388	20250324	121500	13996032100	137300	137300	137400	137200	73
389	20250324	121400	13986010100	137300	137500	137500	137300	203
390	20250324	121300	13958125500	137400	137500	137500	137400	101
391	20250324	121200	13944247900	137400	137500	137500	137400	224
392	20250324	121100	13913449700	137600	137500	137600	137500	95
393	20250324	121000	13900384950	137500	137600	137600	137500	110
394	20250324	120900	13885259250	137500	137500	137600	137500	77
395	20250324	120800	13874667850	137600	137500	137600	137500	98
396	20250324	120700	13861191150	137500	137500	137600	137500	596
397	20250324	120600	13779190050	137600	137500	137600	137400	453
398	20250324	120500	13716902850	137400	137400	137400	137400	100
399	20250324	120400	13703162850	137400	137400	137400	137400	84
400	20250324	120300	13691621250	137400	137400	137500	137400	278
401	20250324	120200	13653422550	137400	137500	137500	137400	100
402	20250324	120100	13639682150	137400	137400	137500	137400	38
403	20250324	120000	13634460450	137500	137500	137600	137400	292
404	20250324	115900	13594309400	137500	137600	137700	137500	516
405	20250324	115800	13523323400	137600	137600	137700	137600	42
406	20250324	115700	13517542700	137700	137700	137700	137700	96
407	20250324	115600	13504323500	137700	137600	137700	137600	113
408	20250324	115500	13488767900	137600	137600	137600	137500	116
409	20250324	115400	13472808700	137600	137600	137700	137500	103
410	20250324	115300	13458636600	137600	137500	137700	137500	41
411	20250324	115200	13452995700	137600	137500	137600	137500	167
412	20250324	115100	13430028100	137600	137500	137600	137500	75
413	20250324	115000	13419711100	137500	137500	137600	137500	71
414	20250324	114900	13409948300	137400	137600	137600	137400	189
415	20250324	114800	13383955550	137600	137600	137700	137600	121
416	20250324	114700	13367304350	137600	137600	137700	137500	62
417	20250324	114600	13358775850	137500	137500	137600	137500	81
418	20250324	114500	13347638150	137500	137500	137600	137500	85
419	20250324	114400	13335947950	137600	137600	137600	137500	54
420	20250324	114300	13328520550	137500	137700	137700	137500	140
421	20250324	114200	13309261950	137600	137600	137800	137600	274
422	20250324	114100	13271545050	137600	137700	137700	137600	87
423	20250324	114000	13259571850	137700	137900	137900	137600	403
424	20250324	113900	13204043050	137900	137700	138000	137700	67
425	20250324	113800	13194807750	137700	137700	137800	137600	469
426	20250324	113700	13130225350	137600	137700	137700	137600	55
427	20250324	113600	13122655500	137600	137600	137700	137600	63
428	20250324	113500	13113986200	137700	137500	137700	137500	552
429	20250324	113400	13038023000	137500	137600	137700	137500	330
430	20250324	113300	12992614100	137600	137500	137600	137500	147
431	20250324	113200	12972397100	137600	137600	137700	137500	67
432	20250324	113100	12963177200	137700	137600	138100	137600	902
433	20250324	113000	12838796000	137600	137500	137600	137500	62
434	20250324	112900	12830267300	137600	137400	137600	137400	288
435	20250324	112800	12790672600	137300	137300	137400	137300	279
436	20250324	112700	12752350100	137300	137200	137500	137200	97
437	20250324	112600	12739035800	137200	137100	137200	137100	85
438	20250324	112500	12727376350	137100	137100	137200	137000	167
439	20250324	112400	12704488650	137100	137000	137100	137000	398
440	20250324	112300	12649953950	137000	136900	137100	136900	131
441	20250324	112200	12632007650	136900	136800	137000	136800	305
442	20250324	112100	12590257750	136800	136800	136900	136800	66
443	20250324	112000	12581228550	136800	136900	137000	136800	149
444	20250324	111900	12560831450	137000	136900	137000	136900	188
445	20250324	111800	12535091150	137000	136900	137000	136900	165
446	20250324	111700	12512495850	137000	136900	137000	136900	91
447	20250324	111600	12500037350	136900	137000	137000	136900	210
448	20250324	111500	12471275650	137000	136900	137000	136900	433
449	20250324	111400	12411960850	136900	136900	137000	136900	92
450	20250324	111300	12399365850	137000	136900	137000	136900	85
451	20250324	111200	12387724550	136900	137100	137200	136900	166
452	20250324	111100	12364971450	137100	137000	137100	137000	219
453	20250324	111000	12334963250	137000	137000	137100	137000	322
454	20250324	110900	12290848250	137000	137000	137100	137000	148
455	20250324	110800	12270561750	137000	137200	137200	137000	197
456	20250324	110700	12243561150	137200	137000	137200	137000	155
457	20250324	110600	12222313050	137100	137000	137100	137000	168
458	20250324	110500	12199289250	137000	137100	137400	137000	188
459	20250324	110400	12173512950	137200	137050	137200	137000	163
460	20250324	110300	12151167000	137050	137100	137100	137000	117
461	20250324	110200	12135133650	137200	137000	137200	137000	175
462	20250324	110100	12111144250	137000	137000	137100	137000	176
463	20250324	110000	12087027550	137000	137100	137200	137000	260
464	20250324	105900	12051390450	137200	137300	137300	137100	350
465	20250324	105800	12003395750	137300	137200	137300	137200	88
466	20250324	105700	11991322050	137200	137100	137500	137000	105
467	20250324	105600	11976909650	137100	137100	137500	137000	140
468	20250324	105500	11957705150	137100	137600	137600	137000	101
469	20250324	105400	11943858250	137800	137100	137800	137000	307
470	20250324	105300	11901735050	137000	137300	137300	137000	382
471	20250324	105200	11849335250	137300	137500	137500	137300	383
472	20250324	105100	11796697350	137500	137500	137600	137400	63
473	20250324	105000	11788035650	137500	137400	137600	137400	145
474	20250324	104900	11768099750	137400	137500	137500	137300	54
475	20250324	104800	11760681450	137500	137300	137500	137200	365
476	20250324	104700	11710556050	137200	137400	137500	137200	557
477	20250324	104600	11634058150	137500	137500	137600	137400	311
478	20250324	104500	11591303650	137500	137500	137600	137500	61
479	20250324	104400	11582915850	137500	137600	137700	137500	280
480	20250324	104300	11544393250	137600	137600	137700	137500	226
481	20250324	104200	11513298850	137600	137600	137700	137600	163
482	20250324	104100	11490858750	137600	137700	137800	137600	360
483	20250324	104000	11441276450	137700	137700	137800	137700	265
484	20250324	103900	11404764750	137800	137900	137900	137800	187
485	20250324	103800	11378994250	137900	137800	137900	137800	106
486	20250324	103700	11364379850	137800	137800	137900	137700	266
487	20250324	103600	11327724950	137800	137900	138000	137700	386
488	20250324	103500	11274531450	138000	138100	138100	138000	484
489	20250324	103400	11207696950	138100	138200	138200	138100	256
490	20250324	103300	11172322150	138200	138200	138300	138200	348
491	20250324	103200	11124222350	138200	138200	138200	138100	378
492	20250324	103100	11071983550	138100	138200	138300	138000	527
493	20250324	103000	10999198150	138200	138300	138300	138200	271
494	20250324	102900	10961743950	138300	138000	138300	137900	585
495	20250324	102800	10880951850	137900	137900	138100	137700	617
496	20250324	102700	10795873150	137900	138100	138300	137900	818
497	20250324	102600	10682881550	138100	138100	138300	138100	641
498	20250324	102500	10594337050	138200	137900	138200	137900	1188
499	20250324	102400	10430313150	138000	137800	138000	137700	603
500	20250324	102300	10347169750	137700	137500	137700	137500	271
501	20250324	102200	10309878350	137500	137700	137700	137500	1044
502	20250324	102100	10166265950	137600	137500	137700	137500	256
503	20250324	102000	10131035350	137700	137300	137700	137300	451
504	20250324	101900	10069017150	137300	137300	137400	137200	111
505	20250324	101800	10053778150	137300	137200	137400	137100	255
506	20250324	101700	10018782350	137200	137300	137400	137200	517
507	20250324	101600	9947795550	137300	137100	137300	137000	357
508	20250324	101500	9898827150	137100	137100	137200	137000	480
509	20250324	101400	9833046450	137100	136700	137100	136700	331
510	20250324	101300	9787759550	136600	136600	136700	136300	1438
511	20250324	101200	9591513150	136600	136500	136700	136200	517
512	20250324	101100	9521026450	136500	136700	136700	136200	58
513	20250324	101000	9513123050	136500	136100	136500	136100	445
514	20250324	100900	9452493050	136100	136300	136500	136100	1438
515	20250324	100800	9256603350	136300	136600	136700	136300	307
516	20250324	100700	9214729750	136600	136300	136700	136300	41
517	20250324	100600	9209136850	136300	136400	136500	136300	225
518	20250324	100500	9178447150	136400	136700	136700	136400	609
519	20250324	100400	9095251850	136600	136700	136700	136600	25
520	20250324	100300	9091835750	136700	136800	136900	136600	277
521	20250324	100200	9053950000	136800	136500	136800	136400	213
522	20250324	100100	9024857900	136400	136500	136500	136400	207
523	20250324	100000	8996612800	136500	136600	136700	136500	46
524	20250324	095900	8990329400	136600	136500	136700	136300	275
525	20250324	095800	8952805100	136400	136400	136600	136400	143
526	20250324	095700	8933289800	136400	136500	136600	136400	479
527	20250324	095600	8867887800	136600	136700	136800	136500	551
528	20250324	095500	8792586900	136800	136700	136900	136700	159
529	20250324	095400	8770836000	136700	136800	136800	136600	467
530	20250324	095300	8706970400	136800	137100	137100	136800	94
531	20250324	095200	8694101500	136700	136900	137300	136600	1045
532	20250324	095100	8551005900	137000	137100	137100	136700	357
533	20250324	095000	8502134500	137100	137100	137300	137000	734
534	20250324	094900	8401459700	137100	137200	137200	137100	97
535	20250324	094800	8388155800	137150	137200	137200	137100	163
536	20250324	094700	8365804750	137200	137100	137200	137100	153
537	20250324	094600	8344817650	137200	137500	137500	137200	573
538	20250324	094500	8266108350	137600	137700	137700	137600	1111
539	20250324	094400	8113223750	137600	137600	137700	137600	347
540	20250324	094300	8065446750	137600	137700	137700	137500	1703
541	20250324	094200	7831089550	137600	137100	137600	137100	1712
542	20250324	094100	7596108650	137100	137000	137100	136800	865
543	20250324	094000	7477616450	137000	136500	137100	136500	1550
544	20250324	093900	7265422250	136500	136200	136500	136200	229
545	20250324	093800	7234188250	136200	136100	136500	136100	805
546	20250324	093700	7124447250	136200	136000	136300	135900	1283
547	20250324	093600	6949899150	136100	136100	136100	136000	504
548	20250324	093500	6881310550	136000	136000	136100	135900	473
549	20250324	093400	6816981850	135900	136100	136100	135900	226
550	20250324	093300	6786258150	136100	136100	136100	135900	750
551	20250324	093200	6684264150	136100	136000	136300	135900	714
552	20250324	093100	6587134750	136000	136100	136200	135900	1063
553	20250324	093000	6442511650	136100	136500	136600	136000	729
554	20250324	092900	6343197550	136500	136100	136500	136100	1026
555	20250324	092800	6203394250	136000	136000	136100	135900	363
556	20250324	092700	6154027050	136100	136200	136200	136000	1357
557	20250324	092600	5969361850	136200	136200	136300	136100	369
558	20250324	092500	5919102050	136100	136100	136200	136000	1322
559	20250324	092400	5739251850	136100	136100	136300	136100	1089
560	20250324	092300	5590960850	136200	135800	136300	135800	2500
561	20250324	092200	5250794750	135800	135800	135900	135700	1282
562	20250324	092100	5076790150	135900	136100	136200	135800	3542
563	20250324	092000	4594972350	136200	136300	136300	136200	1578
564	20250324	091900	4380008800	136400	136500	136500	136200	1397
565	20250324	091800	4189537500	136400	136600	136600	136400	662
566	20250324	091700	4099208300	136500	136500	136550	136400	814
567	20250324	091600	3988114050	136500	136500	136700	136300	1116
568	20250324	091500	3835866150	136600	136600	137000	136400	1302
569	20250324	091400	3657954650	136900	136900	136900	136300	2987
570	20250324	091300	3250370150	136900	137000	137300	136800	1779
571	20250324	091200	3006606450	137000	137200	137200	137000	1100
572	20250324	091100	2855849150	137200	137000	137300	137000	421
573	20250324	091000	2798111850	137000	137200	137300	136900	1170
574	20250324	090900	2637648850	136800	137100	137700	136700	496
575	20250324	090800	2569686050	137100	136700	137100	136700	1387
576	20250324	090700	2379905450	136600	136500	136700	136400	833
577	20250324	090600	2266167450	136600	136900	137100	136500	674
578	20250324	090500	2173993250	136800	136300	136900	136200	1780
579	20250324	090400	1931078950	136300	137100	137100	136200	1231
580	20250324	090300	1763004650	137000	137100	137400	136700	1202
581	20250324	090200	1598371250	137100	137700	137700	137000	3034
582	20250324	090100	1181656950	137700	137800	138100	137600	1748
583	20250324	090000	940762100	137700	138400	139200	137600	6802