KissMeData/068270/min/candle-20250319.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250319	195100	58939044400	187200	187200	187200	187200	37928
3	20250319	195000	58939044400	187200	187200	187200	187200	0
4	20250319	194900	58939044400	187200	187200	187200	187200	0
5	20250319	194800	58939044400	187200	187200	187200	187200	0
6	20250319	194700	58939044400	187200	187200	187200	187200	0
7	20250319	194600	58939044400	187200	187200	187200	187200	0
8	20250319	194500	58939044400	187200	187200	187200	187200	0
9	20250319	194400	58939044400	187200	187200	187200	187200	0
10	20250319	194300	58939044400	187200	187200	187200	187200	0
11	20250319	194200	58939044400	187200	187200	187200	187200	0
12	20250319	194100	58939044400	187200	187200	187200	187200	0
13	20250319	194000	58939044400	187200	187200	187200	187200	0
14	20250319	193900	58939044400	187200	187200	187200	187200	0
15	20250319	193800	58939044400	187200	187200	187200	187200	0
16	20250319	193700	58939044400	187200	187200	187200	187200	0
17	20250319	193600	58939044400	187200	187200	187200	187200	0
18	20250319	193500	58939044400	187200	187200	187200	187200	0
19	20250319	193400	58939044400	187200	187200	187200	187200	0
20	20250319	193300	58939044400	187200	187200	187200	187200	0
21	20250319	193200	58939044400	187200	187200	187200	187200	0
22	20250319	193100	58939044400	187200	187200	187200	187200	0
23	20250319	193000	58939044400	187200	187200	187200	187200	0
24	20250319	192900	58939044400	187200	187200	187200	187200	0
25	20250319	192800	58939044400	187200	187200	187200	187200	0
26	20250319	192700	58939044400	187200	187200	187200	187200	0
27	20250319	192600	58939044400	187200	187200	187200	187200	0
28	20250319	192500	58939044400	187200	187200	187200	187200	0
29	20250319	192400	58939044400	187200	187200	187200	187200	0
30	20250319	192300	58939044400	187200	187200	187200	187200	0
31	20250319	192200	58939044400	187200	187200	187200	187200	0
32	20250319	192100	58939044400	187200	187200	187200	187200	37928
33	20250319	192000	58939044400	187200	187200	187200	187200	0
34	20250319	191900	58939044400	187200	187200	187200	187200	0
35	20250319	191800	58939044400	187200	187200	187200	187200	0
36	20250319	191700	58939044400	187200	187200	187200	187200	0
37	20250319	191600	58939044400	187200	187200	187200	187200	0
38	20250319	191500	58939044400	187200	187200	187200	187200	0
39	20250319	191400	58939044400	187200	187200	187200	187200	0
40	20250319	191300	58939044400	187200	187200	187200	187200	0
41	20250319	191200	58939044400	187200	187200	187200	187200	0
42	20250319	191100	58939044400	187200	187200	187200	187200	0
43	20250319	191000	58939044400	187200	187200	187200	187200	0
44	20250319	190900	58939044400	187200	187200	187200	187200	0
45	20250319	190800	58939044400	187200	187200	187200	187200	0
46	20250319	190700	58939044400	187200	187200	187200	187200	0
47	20250319	190600	58939044400	187200	187200	187200	187200	0
48	20250319	190500	58939044400	187200	187200	187200	187200	0
49	20250319	190400	58939044400	187200	187200	187200	187200	0
50	20250319	190300	58939044400	187200	187200	187200	187200	0
51	20250319	190200	58939044400	187200	187200	187200	187200	0
52	20250319	190100	58939044400	187200	187200	187200	187200	0
53	20250319	190000	58939044400	187200	187200	187200	187200	0
54	20250319	185900	58939044400	187200	187200	187200	187200	0
55	20250319	185800	58939044400	187200	187200	187200	187200	0
56	20250319	185700	58939044400	187200	187200	187200	187200	0
57	20250319	185600	58939044400	187200	187200	187200	187200	0
58	20250319	185500	58939044400	187200	187200	187200	187200	0
59	20250319	185400	58939044400	187200	187200	187200	187200	0
60	20250319	185300	58939044400	187200	187200	187200	187200	0
61	20250319	185200	58939044400	187200	187200	187200	187200	0
62	20250319	185100	58939044400	187200	187200	187200	187200	37928
63	20250319	185000	58939044400	187200	187200	187200	187200	0
64	20250319	184900	58939044400	187200	187200	187200	187200	0
65	20250319	184800	58939044400	187200	187200	187200	187200	0
66	20250319	184700	58939044400	187200	187200	187200	187200	0
67	20250319	184600	58939044400	187200	187200	187200	187200	0
68	20250319	184500	58939044400	187200	187200	187200	187200	0
69	20250319	184400	58939044400	187200	187200	187200	187200	0
70	20250319	184300	58939044400	187200	187200	187200	187200	0
71	20250319	184200	58939044400	187200	187200	187200	187200	0
72	20250319	184100	58939044400	187200	187200	187200	187200	0
73	20250319	184000	58939044400	187200	187200	187200	187200	0
74	20250319	183900	58939044400	187200	187200	187200	187200	0
75	20250319	183800	58939044400	187200	187200	187200	187200	0
76	20250319	183700	58939044400	187200	187200	187200	187200	0
77	20250319	183600	58939044400	187200	187200	187200	187200	0
78	20250319	183500	58939044400	187200	187200	187200	187200	0
79	20250319	183400	58939044400	187200	187200	187200	187200	0
80	20250319	183300	58939044400	187200	187200	187200	187200	0
81	20250319	183200	58939044400	187200	187200	187200	187200	0
82	20250319	183100	58939044400	187200	187200	187200	187200	0
83	20250319	183000	58939044400	187200	187200	187200	187200	0
84	20250319	182900	58939044400	187200	187200	187200	187200	0
85	20250319	182800	58939044400	187200	187200	187200	187200	0
86	20250319	182700	58939044400	187200	187200	187200	187200	0
87	20250319	182600	58939044400	187200	187200	187200	187200	0
88	20250319	182500	58939044400	187200	187200	187200	187200	0
89	20250319	182400	58939044400	187200	187200	187200	187200	0
90	20250319	182300	58939044400	187200	187200	187200	187200	0
91	20250319	182200	58939044400	187200	187200	187200	187200	0
92	20250319	182100	58939044400	187200	187200	187200	187200	37928
93	20250319	182000	58939044400	187200	187200	187200	187200	0
94	20250319	181900	58939044400	187200	187200	187200	187200	0
95	20250319	181800	58939044400	187200	187200	187200	187200	0
96	20250319	181700	58939044400	187200	187200	187200	187200	0
97	20250319	181600	58939044400	187200	187200	187200	187200	0
98	20250319	181500	58939044400	187200	187200	187200	187200	0
99	20250319	181400	58939044400	187200	187200	187200	187200	0
100	20250319	181300	58939044400	187200	187200	187200	187200	0
101	20250319	181200	58939044400	187200	187200	187200	187200	0
102	20250319	181100	58939044400	187200	187200	187200	187200	0
103	20250319	181000	58939044400	187200	187200	187200	187200	0
104	20250319	180900	58939044400	187200	187200	187200	187200	0
105	20250319	180800	58939044400	187200	187200	187200	187200	0
106	20250319	180700	58939044400	187200	187200	187200	187200	0
107	20250319	180600	58939044400	187200	187200	187200	187200	0
108	20250319	180500	58939044400	187200	187200	187200	187200	0
109	20250319	180400	58939044400	187200	187200	187200	187200	0
110	20250319	180300	58939044400	187200	187200	187200	187200	0
111	20250319	180200	58939044400	187200	187200	187200	187200	0
112	20250319	180100	58939044400	187200	187200	187200	187200	0
113	20250319	180000	58939044400	187200	187200	187200	187200	0
114	20250319	175900	58939044400	187200	187200	187200	187200	0
115	20250319	175800	58939044400	187200	187200	187200	187200	0
116	20250319	175700	58939044400	187200	187200	187200	187200	0
117	20250319	175600	58939044400	187200	187200	187200	187200	0
118	20250319	175500	58939044400	187200	187200	187200	187200	0
119	20250319	175400	58939044400	187200	187200	187200	187200	0
120	20250319	175300	58939044400	187200	187200	187200	187200	0
121	20250319	175200	58939044400	187200	187200	187200	187200	0
122	20250319	175100	58939044400	187200	187200	187200	187200	37928
123	20250319	175000	58939044400	187200	187200	187200	187200	0
124	20250319	174900	58939044400	187200	187200	187200	187200	0
125	20250319	174800	58939044400	187200	187200	187200	187200	0
126	20250319	174700	58939044400	187200	187200	187200	187200	0
127	20250319	174600	58939044400	187200	187200	187200	187200	0
128	20250319	174500	58939044400	187200	187200	187200	187200	0
129	20250319	174400	58939044400	187200	187200	187200	187200	0
130	20250319	174300	58939044400	187200	187200	187200	187200	0
131	20250319	174200	58939044400	187200	187200	187200	187200	0
132	20250319	174100	58939044400	187200	187200	187200	187200	0
133	20250319	174000	58939044400	187200	187200	187200	187200	0
134	20250319	173900	58939044400	187200	187200	187200	187200	0
135	20250319	173800	58939044400	187200	187200	187200	187200	0
136	20250319	173700	58939044400	187200	187200	187200	187200	0
137	20250319	173600	58939044400	187200	187200	187200	187200	0
138	20250319	173500	58939044400	187200	187200	187200	187200	0
139	20250319	173400	58939044400	187200	187200	187200	187200	0
140	20250319	173300	58939044400	187200	187200	187200	187200	0
141	20250319	173200	58939044400	187200	187200	187200	187200	0
142	20250319	173100	58939044400	187200	187200	187200	187200	0
143	20250319	173000	58939044400	187200	187200	187200	187200	0
144	20250319	172900	58939044400	187200	187200	187200	187200	0
145	20250319	172800	58939044400	187200	187200	187200	187200	0
146	20250319	172700	58939044400	187200	187200	187200	187200	0
147	20250319	172600	58939044400	187200	187200	187200	187200	0
148	20250319	172500	58939044400	187200	187200	187200	187200	0
149	20250319	172400	58939044400	187200	187200	187200	187200	0
150	20250319	172300	58939044400	187200	187200	187200	187200	0
151	20250319	172200	58939044400	187200	187200	187200	187200	0
152	20250319	172100	58939044400	187200	187200	187200	187200	37928
153	20250319	172000	58939044400	187200	187200	187200	187200	0
154	20250319	171900	58939044400	187200	187200	187200	187200	0
155	20250319	171800	58939044400	187200	187200	187200	187200	0
156	20250319	171700	58939044400	187200	187200	187200	187200	0
157	20250319	171600	58939044400	187200	187200	187200	187200	0
158	20250319	171500	58939044400	187200	187200	187200	187200	0
159	20250319	171400	58939044400	187200	187200	187200	187200	0
160	20250319	171300	58939044400	187200	187200	187200	187200	0
161	20250319	171200	58939044400	187200	187200	187200	187200	0
162	20250319	171100	58939044400	187200	187200	187200	187200	0
163	20250319	171000	58939044400	187200	187200	187200	187200	0
164	20250319	170900	58939044400	187200	187200	187200	187200	0
165	20250319	170800	58939044400	187200	187200	187200	187200	0
166	20250319	170700	58939044400	187200	187200	187200	187200	0
167	20250319	170600	58939044400	187200	187200	187200	187200	0
168	20250319	170500	58939044400	187200	187200	187200	187200	0
169	20250319	170400	58939044400	187200	187200	187200	187200	0
170	20250319	170300	58939044400	187200	187200	187200	187200	0
171	20250319	170200	58939044400	187200	187200	187200	187200	0
172	20250319	170100	58939044400	187200	187200	187200	187200	0
173	20250319	170000	58939044400	187200	187200	187200	187200	0
174	20250319	165900	58939044400	187200	187200	187200	187200	0
175	20250319	165800	58939044400	187200	187200	187200	187200	0
176	20250319	165700	58939044400	187200	187200	187200	187200	0
177	20250319	165600	58939044400	187200	187200	187200	187200	0
178	20250319	165500	58939044400	187200	187200	187200	187200	0
179	20250319	165400	58939044400	187200	187200	187200	187200	0
180	20250319	165300	58939044400	187200	187200	187200	187200	0
181	20250319	165200	58939044400	187200	187200	187200	187200	0
182	20250319	165100	58939044400	187200	187200	187200	187200	37928
183	20250319	165000	58939044400	187200	187200	187200	187200	0
184	20250319	164900	58939044400	187200	187200	187200	187200	0
185	20250319	164800	58939044400	187200	187200	187200	187200	0
186	20250319	164700	58939044400	187200	187200	187200	187200	0
187	20250319	164600	58939044400	187200	187200	187200	187200	0
188	20250319	164500	58939044400	187200	187200	187200	187200	0
189	20250319	164400	58939044400	187200	187200	187200	187200	0
190	20250319	164300	58939044400	187200	187200	187200	187200	0
191	20250319	164200	58939044400	187200	187200	187200	187200	0
192	20250319	164100	58939044400	187200	187200	187200	187200	0
193	20250319	164000	58939044400	187200	187200	187200	187200	0
194	20250319	163900	58939044400	187200	187200	187200	187200	0
195	20250319	163800	58939044400	187200	187200	187200	187200	0
196	20250319	163700	58939044400	187200	187200	187200	187200	0
197	20250319	163600	58939044400	187200	187200	187200	187200	0
198	20250319	163500	58939044400	187200	187200	187200	187200	0
199	20250319	163400	58939044400	187200	187200	187200	187200	0
200	20250319	163300	58939044400	187200	187200	187200	187200	0
201	20250319	163200	58939044400	187200	187200	187200	187200	0
202	20250319	163100	58939044400	187200	187200	187200	187200	0
203	20250319	163000	58939044400	187200	187200	187200	187200	0
204	20250319	162900	58939044400	187200	187200	187200	187200	0
205	20250319	162800	58939044400	187200	187200	187200	187200	0
206	20250319	162700	58939044400	187200	187200	187200	187200	0
207	20250319	162600	58939044400	187200	187200	187200	187200	0
208	20250319	162500	58939044400	187200	187200	187200	187200	0
209	20250319	162400	58939044400	187200	187200	187200	187200	0
210	20250319	162300	58939044400	187200	187200	187200	187200	0
211	20250319	162200	58939044400	187200	187200	187200	187200	0
212	20250319	162100	58939044400	187200	187200	187200	187200	37928
213	20250319	162000	58939044400	187200	187200	187200	187200	0
214	20250319	161900	58939044400	187200	187200	187200	187200	0
215	20250319	161800	58939044400	187200	187200	187200	187200	0
216	20250319	161700	58939044400	187200	187200	187200	187200	0
217	20250319	161600	58939044400	187200	187200	187200	187200	0
218	20250319	161500	58939044400	187200	187200	187200	187200	0
219	20250319	161400	58939044400	187200	187200	187200	187200	0
220	20250319	161300	58939044400	187200	187200	187200	187200	0
221	20250319	161200	58939044400	187200	187200	187200	187200	0
222	20250319	161100	58939044400	187200	187200	187200	187200	0
223	20250319	161000	58939044400	187200	187200	187200	187200	0
224	20250319	160900	58939044400	187200	187200	187200	187200	0
225	20250319	160800	58939044400	187200	187200	187200	187200	0
226	20250319	160700	58939044400	187200	187200	187200	187200	0
227	20250319	160600	58939044400	187200	187200	187200	187200	0
228	20250319	160500	58939044400	187200	187200	187200	187200	0
229	20250319	160400	58939044400	187200	187200	187200	187200	0
230	20250319	160300	58939044400	187200	187200	187200	187200	0
231	20250319	160200	58939044400	187200	187200	187200	187200	0
232	20250319	160100	58939044400	187200	187200	187200	187200	0
233	20250319	160000	58939044400	187200	187200	187200	187200	0
234	20250319	155900	58939044400	187200	187200	187200	187200	0
235	20250319	155800	58939044400	187200	187200	187200	187200	0
236	20250319	155700	58939044400	187200	187200	187200	187200	0
237	20250319	155600	58939044400	187200	187200	187200	187200	0
238	20250319	155500	58939044400	187200	187200	187200	187200	0
239	20250319	155400	58939044400	187200	187200	187200	187200	0
240	20250319	155300	58939044400	187200	187200	187200	187200	0
241	20250319	155200	58939044400	187200	187200	187200	187200	0
242	20250319	155100	58939044400	187200	187200	187200	187200	37928
243	20250319	155000	58939044400	187200	187200	187200	187200	0
244	20250319	154900	58939044400	187200	187200	187200	187200	0
245	20250319	154800	58939044400	187200	187200	187200	187200	0
246	20250319	154700	58939044400	187200	187200	187200	187200	0
247	20250319	154600	58939044400	187200	187200	187200	187200	0
248	20250319	154500	58939044400	187200	187200	187200	187200	0
249	20250319	154400	58939044400	187200	187200	187200	187200	0
250	20250319	154300	58939044400	187200	187200	187200	187200	0
251	20250319	154200	58939044400	187200	187200	187200	187200	0
252	20250319	154100	58939044400	187200	187200	187200	187200	0
253	20250319	154000	58939044400	187200	187200	187200	187200	0
254	20250319	153900	58939044400	187200	187200	187200	187200	0
255	20250319	153800	58939044400	187200	187200	187200	187200	0
256	20250319	153700	58939044400	187200	187200	187200	187200	0
257	20250319	153600	58939044400	187200	187200	187200	187200	0
258	20250319	153500	58939044400	187200	187200	187200	187200	0
259	20250319	153400	58939044400	187200	187200	187200	187200	0
260	20250319	153300	58939044400	187200	187200	187200	187200	0
261	20250319	153200	58939044400	187200	187200	187200	187200	0
262	20250319	153100	58939044400	187200	187200	187200	187200	0
263	20250319	153000	58939044400	187200	187200	187200	187200	37928
264	20250319	152900	51838922800	187200	187200	187200	187200	0
265	20250319	152800	51838922800	187200	187200	187200	187200	0
266	20250319	152700	51838922800	187200	187200	187200	187200	0
267	20250319	152600	51838922800	187200	187200	187200	187200	0
268	20250319	152500	51838922800	187200	187200	187200	187200	0
269	20250319	152400	51838922800	187200	187200	187200	187200	0
270	20250319	152300	51838922800	187200	187200	187200	187200	0
271	20250319	152200	51838922800	187200	187200	187200	187200	0
272	20250319	152100	51838922800	187200	187200	187200	187200	0
273	20250319	152000	51838922800	187200	187200	187200	187200	0
274	20250319	151900	51838922800	187200	187200	187200	187100	1193
275	20250319	151800	51615611900	187200	187300	187300	187100	2578
276	20250319	151700	51133011200	187200	187200	187300	187200	1395
277	20250319	151600	50871859400	187200	187300	187400	187200	1309
278	20250319	151500	50626726000	187300	187300	187400	187300	344
279	20250319	151400	50562278300	187300	187300	187400	187300	615
280	20250319	151300	50447086000	187300	187400	187500	187300	1026
281	20250319	151200	50254815200	187500	187400	187500	187400	519
282	20250319	151100	50157545600	187400	187500	187500	187400	741
283	20250319	151000	50018670000	187400	187400	187500	187400	631
284	20250319	150900	49900386800	187400	187400	187500	187400	626
285	20250319	150800	49783061900	187400	187600	187600	187400	751
286	20250319	150700	49642229900	187700	187500	187700	187500	739
287	20250319	150600	49503611500	187500	187600	187600	187500	693
288	20250319	150500	49373659200	187500	187600	187600	187500	152
289	20250319	150400	49345149550	187600	187500	187600	187500	353
290	20250319	150300	49278934050	187500	187700	187700	187500	584
291	20250319	150200	49169349850	187700	187800	187800	187700	987
292	20250319	150100	48984057650	187700	187800	187800	187700	568
293	20250319	150000	48877419500	187700	187700	187800	187700	465
294	20250319	145900	48790113200	187800	187800	187800	187700	451
295	20250319	145800	48705427700	187800	187600	187800	187600	1261
296	20250319	145700	48468731300	187600	187600	187700	187500	902
297	20250319	145600	48299532600	187600	187700	187700	187500	1327
298	20250319	145500	48050570800	187700	187700	187800	187600	961
299	20250319	145400	47870167150	187700	187700	187800	187600	620
300	20250319	145300	47753766200	187700	187700	187700	187600	721
301	20250319	145200	47618458450	187600	187700	187700	187600	554
302	20250319	145100	47514492850	187700	187400	187700	187400	643
303	20250319	145000	47393853750	187500	187600	187700	187400	1353
304	20250319	144900	47140148350	187600	187600	187700	187500	665
305	20250319	144800	47015396950	187600	187500	187600	187500	1131
306	20250319	144700	46803298450	187600	187800	187800	187500	1058
307	20250319	144600	46604762750	187700	187800	187800	187700	398
308	20250319	144500	46530025350	187800	187800	187800	187700	597
309	20250319	144400	46417943150	187700	187900	187900	187700	969
310	20250319	144300	46235945250	187900	187800	187900	187800	656
311	20250319	144200	46112707350	187800	187900	187900	187800	641
312	20250319	144100	45992300050	187900	187800	187900	187800	448
313	20250319	144000	45908150250	187800	187900	188000	187800	901
314	20250319	143900	45738854150	188000	187900	188000	187900	552
315	20250319	143800	45635115250	187900	187900	188000	187900	357
316	20250319	143700	45568013400	187900	187900	188000	187900	639
317	20250319	143600	45447914000	188000	187900	188000	187800	614
318	20250319	143500	45332556850	187900	188100	188200	187800	2109
319	20250319	143400	44935988550	188100	188200	188200	188100	764
320	20250319	143300	44792251750	188100	187900	188200	187900	10901
321	20250319	143200	42742358250	187900	187800	187900	187700	925
322	20250319	143100	42568597350	187800	187700	187800	187600	518
323	20250319	143000	42471339400	187800	187800	187900	187600	1728
324	20250319	142900	42146859050	187800	187800	187900	187800	305
325	20250319	142800	42089565050	187800	187900	187900	187800	380
326	20250319	142700	42018176050	187900	187700	187900	187700	1436
327	20250319	142600	41748446750	187700	187700	187800	187700	571
328	20250319	142500	41641225400	187700	187800	187800	187700	316
329	20250319	142400	41581886500	187800	187800	187800	187700	445
330	20250319	142300	41498327100	187800	187700	187800	187700	1333
331	20250319	142200	41248005700	187800	187600	187800	187600	975
332	20250319	142100	41065000000	187700	187700	187700	187600	351
333	20250319	142000	40999127100	187700	187700	187700	187600	335
334	20250319	141900	40936253500	187700	187600	187700	187600	518
335	20250319	141800	40839035300	187600	187700	187800	187600	277
336	20250319	141700	40787050100	187600	187800	187800	187600	1375
337	20250319	141600	40528940300	187800	187700	187800	187600	2767
338	20250319	141500	40009595400	187600	187600	187700	187500	620
339	20250319	141400	39893287600	187600	187700	187700	187500	469
340	20250319	141300	39805287300	187600	187600	187700	187600	365
341	20250319	141200	39736792750	187700	187600	187700	187500	956
342	20250319	141100	39557431750	187600	187500	187600	187500	343
343	20250319	141000	39493103350	187600	187600	187600	187200	4195
344	20250319	140900	38707007150	187500	187500	187600	187500	426
345	20250319	140800	38627109450	187600	187600	187600	187500	221
346	20250319	140700	38585656250	187500	187400	187600	187300	1720
347	20250319	140600	38263226350	187400	187500	187500	187200	587
348	20250319	140500	38153232050	187400	187400	187500	187200	1552
349	20250319	140400	37862426650	187400	187400	187500	187400	248
350	20250319	140300	37815934850	187500	187400	187500	187400	156
351	20250319	140200	37786690150	187500	187500	187500	187400	159
352	20250319	140100	37756884050	187400	187500	187600	187400	336
353	20250319	140000	37693878850	187600	187600	187700	187500	189
354	20250319	135900	37658426250	187600	187600	187700	187500	413
355	20250319	135800	37580948450	187600	187600	187700	187500	1981
356	20250319	135700	37209265650	187600	187600	187600	187400	462
357	20250319	135600	37122618800	187600	187400	187600	187200	1630
358	20250319	135500	36817187200	187500	187400	187600	187400	624
359	20250319	135400	36700204900	187500	187500	187500	187400	1408
360	20250319	135300	36436213300	187500	187500	187500	187400	539
361	20250319	135200	36335157900	187500	187400	187500	187400	575
362	20250319	135100	36227383700	187400	187400	187500	187400	386
363	20250319	135000	36155014200	187500	187500	187500	187400	218
364	20250319	134900	36114149300	187500	187500	187500	187400	231
365	20250319	134800	36070846950	187500	187500	187500	187400	269
366	20250319	134700	36020414650	187400	187450	187600	187400	669
367	20250319	134600	35894985600	187500	187500	187500	187400	358
368	20250319	134500	35827871400	187500	187400	187500	187300	404
369	20250319	134400	35752162000	187400	187500	187600	187300	738
370	20250319	134300	35613856500	187500	187500	187700	187300	3089
371	20250319	134200	35034549000	187400	187200	187500	187200	2663
372	20250319	134100	34535687900	187200	187200	187200	187100	827
373	20250319	134000	34380898600	187100	187200	187200	187100	585
374	20250319	133900	34271389700	187200	187000	187200	187000	593
375	20250319	133800	34160405050	187100	187200	187200	187000	818
376	20250319	133700	34007343550	187200	187100	187200	187100	476
377	20250319	133600	33918252850	187100	187100	187200	187100	492
378	20250319	133500	33826180550	187200	187000	187200	187000	366
379	20250319	133400	33757688450	187100	187000	187100	186900	410
380	20250319	133300	33681020850	187000	187100	187100	186900	399
381	20250319	133200	33606408900	187100	187000	187100	187000	343
382	20250319	133100	33542241100	187100	187100	187200	187100	515
383	20250319	133000	33445871350	187200	187000	187200	187000	584
384	20250319	132900	33336612700	187050	187000	187050	187000	107
385	20250319	132800	33316601800	187000	187000	187200	187000	289
386	20250319	132700	33262527250	187000	187100	187200	187000	252
387	20250319	132600	33215390050	187100	187100	187200	187000	310
388	20250319	132500	33157388250	186900	187200	187200	186900	408
389	20250319	132400	33081079750	187100	187000	187100	186900	1139
390	20250319	132300	32868064950	187100	187300	187300	187000	586
391	20250319	132200	32758374050	187200	187300	187300	187200	144
392	20250319	132100	32731414050	187300	187200	187300	187100	646
393	20250319	132000	32610481350	187100	187000	187200	186900	330
394	20250319	131900	32548742550	187000	187000	187000	186900	167
395	20250319	131800	32517518500	187000	187000	187000	186900	202
396	20250319	131700	32479748450	187000	187000	187000	186900	271
397	20250319	131600	32429077350	187000	187100	187200	186900	997
398	20250319	131500	32242575200	187200	187300	187300	187100	128
399	20250319	131400	32218615200	187200	187300	187300	187200	698
400	20250319	131300	32087935400	187300	187200	187300	187100	1384
401	20250319	131200	31828851900	187200	187200	187200	187100	425
402	20250319	131100	31749331300	187100	187100	187200	187100	392
403	20250319	131000	31675979450	187100	187000	187200	186900	1315
404	20250319	130900	31430043250	186900	186900	187000	186900	253
405	20250319	130800	31382745450	187000	187000	187000	186900	1159
406	20250319	130700	31166115150	187000	187000	187000	186900	493
407	20250319	130600	31073962150	187000	187100	187100	186900	3205
408	20250319	130500	30474627250	187100	187200	187200	187000	861
409	20250319	130400	30313536100	187100	187200	187200	187100	817
410	20250319	130300	30160665300	187100	187100	187200	187100	313
411	20250319	130200	30102099200	187100	187200	187200	187100	70
412	20250319	130100	30088997900	187100	187200	187200	187100	323
413	20250319	130000	30028558250	187200	187100	187200	187100	207
414	20250319	125900	29989824300	187200	187200	187200	187100	123
415	20250319	125800	29966801800	187100	187200	187200	187100	211
416	20250319	125700	29927317200	187200	187200	187200	187100	108
417	20250319	125600	29907104200	187100	187200	187200	187100	145
418	20250319	125500	29879966950	187200	187200	187200	187100	92
419	20250319	125400	29862747700	187200	187200	187200	187100	343
420	20250319	125300	29798547450	187200	187100	187200	187100	122
421	20250319	125200	29775715150	187200	187200	187200	187100	576
422	20250319	125100	29667936650	187100	187200	187200	187100	199
423	20250319	125000	29630695450	187100	187100	187200	187100	484
424	20250319	124900	29540131250	187200	187100	187200	187100	161
425	20250319	124800	29510003850	187100	187200	187200	187100	560
426	20250319	124700	29405194550	187200	187200	187200	187100	155
427	20250319	124600	29376181850	187200	187200	187200	187100	192
428	20250319	124500	29340251750	187200	187100	187200	187100	381
429	20250319	124400	29268955550	187200	187100	187200	187100	120
430	20250319	124300	29246496700	187100	187300	187300	187100	258
431	20250319	124200	29198195600	187200	187200	187300	187200	276
432	20250319	124100	29146515500	187200	187250	187300	187200	146
433	20250319	124000	29119176450	187300	187200	187300	187200	449
434	20250319	123900	29035117850	187300	187300	187300	187200	116
435	20250319	123800	29013397850	187300	187200	187300	187200	87
436	20250319	123700	28997107050	187200	187200	187300	187200	187
437	20250319	123600	28962090150	187300	187300	187400	187200	735
438	20250319	123500	28824428050	187300	187400	187400	187300	204
439	20250319	123400	28786210950	187300	187400	187400	187300	359
440	20250319	123300	28718966750	187400	187400	187400	187300	414
441	20250319	123200	28641395750	187300	187400	187400	187300	385
442	20250319	123100	28569252850	187400	187400	187400	187300	113
443	20250319	123000	28548082850	187400	187200	187400	187200	359
444	20250319	122900	28480845950	187300	187400	187400	187200	452
445	20250319	122800	28396187400	187300	187400	187400	187300	116
446	20250319	122700	28374456800	187400	187150	187400	187100	896
447	20250319	122600	28206699650	187150	187100	187200	187100	197
448	20250319	122500	28169836800	187100	187200	187200	187100	79
449	20250319	122400	28155052000	187100	187200	187200	187100	1260
450	20250319	122300	27919292600	187200	187100	187300	187100	100
451	20250319	122200	27900573500	187100	187300	187300	187100	138
452	20250319	122100	27874743800	187200	187100	187200	187100	311
453	20250319	122000	27816529600	187200	187200	187300	187100	153
454	20250319	121900	27787884200	187200	187400	187400	187200	564
455	20250319	121800	27682243600	187300	187200	187300	187100	479
456	20250319	121700	27592563800	187200	187200	187300	187100	307
457	20250319	121600	27535091600	187200	187300	187300	187200	111
458	20250319	121500	27514305200	187300	187300	187300	187200	126
459	20250319	121400	27490714100	187200	187400	187400	187200	249
460	20250319	121300	27444075900	187300	187300	187400	187300	458
461	20250319	121200	27358287300	187300	187400	187400	187200	116
462	20250319	121100	27336563600	187400	187300	187400	187300	84
463	20250319	121000	27320827100	187300	187400	187400	187200	181
464	20250319	120900	27286926750	187300	187400	187400	187300	288
465	20250319	120800	27232979850	187400	187200	187400	187100	545
466	20250319	120700	27130922750	187200	187200	187200	187100	100
467	20250319	120600	27112207950	187100	187200	187300	187100	125
468	20250319	120500	27088806950	187250	187200	187300	187200	291
469	20250319	120400	27034326350	187200	187100	187300	187100	121
470	20250319	120300	27011679150	187100	187200	187300	187100	160
471	20250319	120200	26981721050	187200	187100	187200	187100	136
472	20250319	120100	26956267500	187200	187200	187300	187100	325
473	20250319	120000	26895432000	187100	187100	187200	187100	379
474	20250319	115900	26824489200	187100	187300	187300	187100	1560
475	20250319	115800	26532457700	187200	187200	187300	187200	111
476	20250319	115700	26511675600	187300	187200	187300	187200	134
477	20250319	115600	26486583900	187200	187300	187300	187200	300
478	20250319	115500	26430420000	187200	187300	187300	187200	181
479	20250319	115400	26396527400	187200	187300	187400	187200	428
480	20250319	115300	26316376700	187400	187300	187400	187200	275
481	20250319	115200	26264866000	187200	187400	187400	187200	311
482	20250319	115100	26206621800	187300	187400	187400	187300	209
483	20250319	115000	26167471800	187300	187300	187400	187300	121
484	20250319	114900	26144804300	187400	187400	187400	187300	93
485	20250319	114800	26127379200	187400	187300	187400	187200	150
486	20250319	114700	26099282900	187200	187300	187300	187200	211
487	20250319	114600	26059774300	187300	187200	187300	187200	118
488	20250319	114500	26037677900	187300	187300	187400	187300	198
489	20250319	114400	26000590300	187400	187400	187400	187300	263
490	20250319	114300	25951309600	187300	187400	187400	187300	216
491	20250319	114200	25910847900	187400	187400	187400	187300	113
492	20250319	114100	25889678500	187300	187500	187600	187300	147
493	20250319	114000	25862122850	187600	187500	187700	187400	96
494	20250319	113900	25844118750	187500	187600	187700	187500	237
495	20250319	113800	25799653150	187600	187600	187600	187500	224
496	20250319	113700	25757634550	187600	187600	187600	187500	152
497	20250319	113600	25729122250	187600	187600	187700	187500	618
498	20250319	113500	25613174000	187600	187700	187700	187500	133
499	20250319	113400	25588219200	187600	187300	187700	187200	2890
500	20250319	113300	25046443800	187200	187100	187300	187100	219
501	20250319	113200	25005447200	187200	187200	187300	187100	111
502	20250319	113100	24984672650	187200	187200	187300	187100	143
503	20250319	113000	24957905650	187200	187200	187200	187100	176
504	20250319	112900	24924972600	187200	187300	187300	187100	199
505	20250319	112800	24887715600	187300	187200	187300	187200	119
506	20250319	112700	24865433150	187200	187300	187300	187200	243
507	20250319	112600	24819925850	187300	187200	187300	187100	1874
508	20250319	112500	24469263950	187200	187300	187300	187100	393
509	20250319	112400	24395712250	187100	187200	187300	187100	593
510	20250319	112300	24284711050	187100	187100	187200	187100	568
511	20250319	112200	24178401450	187200	187200	187200	187100	233
512	20250319	112100	24134796450	187200	187200	187200	187100	137
513	20250319	112000	24109158850	187100	187100	187200	187100	673
514	20250319	111900	23983233750	187100	187100	187200	187100	1216
515	20250319	111800	23755696350	187200	187200	187200	187100	328
516	20250319	111700	23694317450	187100	187100	187200	187100	546
517	20250319	111600	23592154600	187100	187200	187200	187100	720
518	20250319	111500	23457436300	187200	187150	187200	187100	353
519	20250319	111400	23391382150	187100	187100	187200	187100	206
520	20250319	111300	23352835500	187200	187200	187200	187100	246
521	20250319	111200	23306801100	187100	187200	187200	187100	858
522	20250319	111100	23146195550	187100	187200	187200	187100	959
523	20250319	111000	22966746400	187100	187300	187300	187100	1363
524	20250319	110900	22711601150	187200	187200	187300	187200	488
525	20250319	110800	22620234350	187300	187300	187400	187300	150
526	20250319	110700	22592136550	187300	187400	187400	187300	293
527	20250319	110600	22537250850	187300	187300	187400	187300	274
528	20250319	110500	22485924650	187300	187300	187400	187300	191
529	20250319	110400	22450140450	187400	187400	187400	187300	299
530	20250319	110300	22394115250	187400	187400	187400	187300	176
531	20250319	110200	22361137350	187400	187300	187400	187300	361
532	20250319	110100	22293505150	187300	187300	187400	187200	1643
533	20250319	110000	21985765250	187300	187400	187500	187300	995
534	20250319	105900	21799358450	187400	187500	187500	187400	290
535	20250319	105800	21745005650	187500	187400	187500	187400	67
536	20250319	105700	21732445850	187400	187600	187600	187400	288
537	20250319	105600	21678454350	187600	187600	187600	187500	188
538	20250319	105500	21643189650	187600	187600	187600	187500	330
539	20250319	105400	21581287350	187600	187500	187600	187400	279
540	20250319	105300	21528980750	187500	187500	187500	187400	292
541	20250319	105200	21474235200	187400	187400	187500	187400	183
542	20250319	105100	21439931200	187500	187500	187700	187400	521
543	20250319	105000	21342232600	187600	187500	187600	187400	373
544	20250319	104900	21272288950	187500	187600	187800	187500	468
545	20250319	104800	21184472250	187800	187700	187800	187600	564
546	20250319	104700	21078589550	187700	187500	187700	187300	678
547	20250319	104600	20951405350	187600	187400	187600	187200	939
548	20250319	104500	20775501250	187300	187600	187600	187300	961
549	20250319	104400	20595344250	187600	188000	188000	187500	2550
550	20250319	104300	20116705300	188000	187800	188000	187700	528
551	20250319	104200	20017498750	187800	187800	187800	187700	323
552	20250319	104100	19956858050	187800	187700	187800	187600	424
553	20250319	104000	19877273450	187700	187600	187700	187600	533
554	20250319	103900	19777268900	187650	187700	187800	187600	1388
555	20250319	103800	19516736550	187700	187900	187900	187700	487
556	20250319	103700	19425275050	187800	187900	187900	187800	313
557	20250319	103600	19366489150	187900	188000	188000	187900	468
558	20250319	103500	19278534450	188000	187900	188100	187900	324
559	20250319	103400	19217632050	188000	187900	188100	187900	571
560	20250319	103300	19110297750	188100	187900	188100	187900	233
561	20250319	103200	19066492250	187900	187900	188000	187900	567
562	20250319	103100	18959933500	188000	188050	188100	187900	783
563	20250319	103000	18812725800	188000	188100	188100	188000	565
564	20250319	102900	18706473450	188100	187900	188100	187900	948
565	20250319	102800	18528229350	188000	188000	188100	187900	1280
566	20250319	102700	18287589450	188000	187900	188000	187900	387
567	20250319	102600	18214840350	187900	187800	188000	187800	711
568	20250319	102500	18081282000	187900	187900	187900	187800	204
569	20250319	102400	18042958200	187900	187800	187900	187800	271
570	20250319	102300	17992050300	187900	187700	187900	187700	349
571	20250319	102200	17926503500	187800	187700	187800	187700	161
572	20250319	102100	17896274200	187800	187700	187800	187700	195
573	20250319	102000	17859657500	187800	187800	187800	187700	169
574	20250319	101900	17827924800	187800	187800	187900	187700	393
575	20250319	101800	17754119400	187800	188000	188000	187700	389
576	20250319	101700	17681046100	188000	188000	188000	187800	471
577	20250319	101600	17592522300	187900	187900	188000	187900	257
578	20250319	101500	17544215900	188000	187800	188000	187700	530
579	20250319	101400	17444658600	187900	188100	188100	187700	764
580	20250319	101300	17301098600	188000	187800	188000	187600	2012
581	20250319	101200	16923193100	187900	187800	187900	187800	195
582	20250319	101100	16886568700	187900	187800	188000	187800	257
583	20250319	101000	16838280300	187800	187800	188000	187700	452
584	20250319	100900	16753357450	187700	188000	188100	187700	1281
585	20250319	100800	16512692250	188100	188000	188100	188000	110
586	20250319	100700	16492007250	188000	188000	188100	188000	195
587	20250319	100600	16455335450	188100	188100	188200	188000	957
588	20250319	100500	16275324150	188200	188200	188200	188100	637
589	20250319	100400	16155476750	188100	188100	188100	188000	1587
590	20250319	100300	15857071750	188000	188100	188100	188000	264
591	20250319	100200	15807420550	188000	187900	188100	187800	651
592	20250319	100100	15685046250	187800	187700	188000	187600	646
593	20250319	100000	15563729550	187700	187700	187700	187600	193
594	20250319	095900	15527507800	187700	187950	188000	187700	594
595	20250319	095800	15415957650	187900	188000	188100	187800	1033
596	20250319	095700	15221826850	188100	188150	188200	188000	1789
597	20250319	095600	14885328050	188100	188100	188200	188100	204
598	20250319	095500	14846952050	188200	188000	188200	188000	839
599	20250319	095400	14689116500	188100	188100	188100	188000	951
600	20250319	095300	14510271850	188100	188200	188200	188000	1663
601	20250319	095200	14197493750	188200	188200	188200	188100	367
602	20250319	095100	14128453450	188200	188100	188200	188000	623
603	20250319	095000	14011247750	188100	188100	188200	188100	451
604	20250319	094900	13926410950	188100	188200	188200	188000	277
605	20250319	094800	13874301150	188100	188200	188200	188100	265
606	20250319	094700	13824449800	188100	188100	188200	188000	832
607	20250319	094600	13667950000	188100	188000	188100	187900	215
608	20250319	094500	13627526700	188000	188000	188100	187900	235
609	20250319	094400	13583346200	188000	188200	188200	188000	1048
610	20250319	094300	13386215700	188100	188000	188200	187900	1221
611	20250319	094200	13156561200	188000	188100	188100	187800	1153
612	20250319	094100	12939803200	188100	187900	188100	187900	156
613	20250319	094000	12910466600	187900	188100	188100	187900	602
614	20250319	093900	12797301250	188000	187800	188100	187800	880
615	20250319	093800	12631842700	187900	188100	188100	187800	937
616	20250319	093700	12455709500	188100	187900	188100	187900	3379
617	20250319	093600	11820291600	188000	187800	188000	187700	3333
618	20250319	093500	11194046150	187800	187500	187800	187500	696
619	20250319	093400	11063455550	187600	187600	187700	187500	511
620	20250319	093300	10967593950	187600	187800	187800	187500	628
621	20250319	093200	10849760750	187800	187600	187900	187500	1090
622	20250319	093100	10645168200	187600	187500	187600	187500	369
623	20250319	093000	10575957900	187500	187700	187800	187400	1269
624	20250319	092900	10337878900	187700	187700	187900	187700	589
625	20250319	092800	10227260600	187800	187900	188000	187700	975
626	20250319	092700	10044141800	187800	187900	188000	187600	2225
627	20250319	092600	9626215600	187900	187800	187900	187700	1124
628	20250319	092500	9415073850	187800	187700	187800	187400	1188
629	20250319	092400	9192171950	187800	187300	187800	187200	1535
630	20250319	092300	8904292250	187300	187650	187650	187100	2749
631	20250319	092200	8389014300	187600	187800	187800	187600	2420
632	20250319	092100	7934709350	187800	188000	188000	187800	1325
633	20250319	092000	7685681800	188000	187800	188000	187700	487
634	20250319	091900	7594174300	187800	187900	188100	187800	588
635	20250319	091800	7483692250	188000	187800	188100	187800	2282
636	20250319	091700	7054820850	187800	187900	188000	187800	977
637	20250319	091600	6871254050	188000	188100	188100	187900	504
638	20250319	091500	6776481250	188100	188000	188100	187900	514
639	20250319	091400	6679852450	188000	187900	188100	187800	978
640	20250319	091300	6496011900	187900	188200	188200	187800	944
641	20250319	091200	6318546200	188200	188200	188300	188000	687
642	20250319	091100	6189298250	188300	188100	188300	188000	716
643	20250319	091000	6054565300	188200	188000	188300	187900	2253
644	20250319	090900	5630826250	188000	188700	188700	188000	2070
645	20250319	090800	5240931650	188600	188750	188800	188600	966
646	20250319	090700	5058659000	188800	188600	188800	188300	2918
647	20250319	090600	4508463800	188600	188900	188900	188600	1946
648	20250319	090500	4141090950	188900	188300	189000	188300	8639
649	20250319	090400	2510852250	188300	188200	188400	187900	3142
650	20250319	090300	1919384000	188200	187900	188400	187800	2305
651	20250319	090200	1485837950	187800	187900	187950	187600	1197
652	20250319	090100	1260962350	187950	187300	188200	187300	3280
653	20250319	090000	645379000	187300	187300	187400	187100	3280