KissMeData/039200/min/candle-20250321.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250321	192600	8356354575	29800	29800	29800	29800	10623
3	20250321	192500	8356354575	29800	29800	29800	29800	0
4	20250321	192400	8356354575	29800	29800	29800	29800	0
5	20250321	192300	8356354575	29800	29800	29800	29800	0
6	20250321	192200	8356354575	29800	29800	29800	29800	0
7	20250321	192100	8356354575	29800	29800	29800	29800	0
8	20250321	192000	8356354575	29800	29800	29800	29800	0
9	20250321	191900	8356354575	29800	29800	29800	29800	0
10	20250321	191800	8356354575	29800	29800	29800	29800	0
11	20250321	191700	8356354575	29800	29800	29800	29800	0
12	20250321	191600	8356354575	29800	29800	29800	29800	0
13	20250321	191500	8356354575	29800	29800	29800	29800	0
14	20250321	191400	8356354575	29800	29800	29800	29800	0
15	20250321	191300	8356354575	29800	29800	29800	29800	0
16	20250321	191200	8356354575	29800	29800	29800	29800	0
17	20250321	191100	8356354575	29800	29800	29800	29800	0
18	20250321	191000	8356354575	29800	29800	29800	29800	0
19	20250321	190900	8356354575	29800	29800	29800	29800	0
20	20250321	190800	8356354575	29800	29800	29800	29800	0
21	20250321	190700	8356354575	29800	29800	29800	29800	0
22	20250321	190600	8356354575	29800	29800	29800	29800	0
23	20250321	190500	8356354575	29800	29800	29800	29800	0
24	20250321	190400	8356354575	29800	29800	29800	29800	0
25	20250321	190300	8356354575	29800	29800	29800	29800	0
26	20250321	190200	8356354575	29800	29800	29800	29800	0
27	20250321	190100	8356354575	29800	29800	29800	29800	0
28	20250321	190000	8356354575	29800	29800	29800	29800	0
29	20250321	185900	8356354575	29800	29800	29800	29800	0
30	20250321	185800	8356354575	29800	29800	29800	29800	0
31	20250321	185700	8356354575	29800	29800	29800	29800	0
32	20250321	185600	8356354575	29800	29800	29800	29800	10623
33	20250321	185500	8356354575	29800	29800	29800	29800	0
34	20250321	185400	8356354575	29800	29800	29800	29800	0
35	20250321	185300	8356354575	29800	29800	29800	29800	0
36	20250321	185200	8356354575	29800	29800	29800	29800	0
37	20250321	185100	8356354575	29800	29800	29800	29800	0
38	20250321	185000	8356354575	29800	29800	29800	29800	0
39	20250321	184900	8356354575	29800	29800	29800	29800	0
40	20250321	184800	8356354575	29800	29800	29800	29800	0
41	20250321	184700	8356354575	29800	29800	29800	29800	0
42	20250321	184600	8356354575	29800	29800	29800	29800	0
43	20250321	184500	8356354575	29800	29800	29800	29800	0
44	20250321	184400	8356354575	29800	29800	29800	29800	0
45	20250321	184300	8356354575	29800	29800	29800	29800	0
46	20250321	184200	8356354575	29800	29800	29800	29800	0
47	20250321	184100	8356354575	29800	29800	29800	29800	0
48	20250321	184000	8356354575	29800	29800	29800	29800	0
49	20250321	183900	8356354575	29800	29800	29800	29800	0
50	20250321	183800	8356354575	29800	29800	29800	29800	0
51	20250321	183700	8356354575	29800	29800	29800	29800	0
52	20250321	183600	8356354575	29800	29800	29800	29800	0
53	20250321	183500	8356354575	29800	29800	29800	29800	0
54	20250321	183400	8356354575	29800	29800	29800	29800	0
55	20250321	183300	8356354575	29800	29800	29800	29800	0
56	20250321	183200	8356354575	29800	29800	29800	29800	0
57	20250321	183100	8356354575	29800	29800	29800	29800	0
58	20250321	183000	8356354575	29800	29800	29800	29800	0
59	20250321	182900	8356354575	29800	29800	29800	29800	0
60	20250321	182800	8356354575	29800	29800	29800	29800	0
61	20250321	182700	8356354575	29800	29800	29800	29800	0
62	20250321	182600	8356354575	29800	29800	29800	29800	10623
63	20250321	182500	8356354575	29800	29800	29800	29800	0
64	20250321	182400	8356354575	29800	29800	29800	29800	0
65	20250321	182300	8356354575	29800	29800	29800	29800	0
66	20250321	182200	8356354575	29800	29800	29800	29800	0
67	20250321	182100	8356354575	29800	29800	29800	29800	0
68	20250321	182000	8356354575	29800	29800	29800	29800	0
69	20250321	181900	8356354575	29800	29800	29800	29800	0
70	20250321	181800	8356354575	29800	29800	29800	29800	0
71	20250321	181700	8356354575	29800	29800	29800	29800	0
72	20250321	181600	8356354575	29800	29800	29800	29800	0
73	20250321	181500	8356354575	29800	29800	29800	29800	0
74	20250321	181400	8356354575	29800	29800	29800	29800	0
75	20250321	181300	8356354575	29800	29800	29800	29800	0
76	20250321	181200	8356354575	29800	29800	29800	29800	0
77	20250321	181100	8356354575	29800	29800	29800	29800	0
78	20250321	181000	8356354575	29800	29800	29800	29800	0
79	20250321	180900	8356354575	29800	29800	29800	29800	0
80	20250321	180800	8356354575	29800	29800	29800	29800	0
81	20250321	180700	8356354575	29800	29800	29800	29800	0
82	20250321	180600	8356354575	29800	29800	29800	29800	0
83	20250321	180500	8356354575	29800	29800	29800	29800	0
84	20250321	180400	8356354575	29800	29800	29800	29800	0
85	20250321	180300	8356354575	29800	29800	29800	29800	0
86	20250321	180200	8356354575	29800	29800	29800	29800	0
87	20250321	180100	8356354575	29800	29800	29800	29800	0
88	20250321	180000	8356354575	29800	29800	29800	29800	0
89	20250321	175900	8356354575	29800	29800	29800	29800	0
90	20250321	175800	8356354575	29800	29800	29800	29800	0
91	20250321	175700	8356354575	29800	29800	29800	29800	0
92	20250321	175600	8356354575	29800	29800	29800	29800	10623
93	20250321	175500	8356354575	29800	29800	29800	29800	0
94	20250321	175400	8356354575	29800	29800	29800	29800	0
95	20250321	175300	8356354575	29800	29800	29800	29800	0
96	20250321	175200	8356354575	29800	29800	29800	29800	0
97	20250321	175100	8356354575	29800	29800	29800	29800	0
98	20250321	175000	8356354575	29800	29800	29800	29800	0
99	20250321	174900	8356354575	29800	29800	29800	29800	0
100	20250321	174800	8356354575	29800	29800	29800	29800	0
101	20250321	174700	8356354575	29800	29800	29800	29800	0
102	20250321	174600	8356354575	29800	29800	29800	29800	0
103	20250321	174500	8356354575	29800	29800	29800	29800	0
104	20250321	174400	8356354575	29800	29800	29800	29800	0
105	20250321	174300	8356354575	29800	29800	29800	29800	0
106	20250321	174200	8356354575	29800	29800	29800	29800	0
107	20250321	174100	8356354575	29800	29800	29800	29800	0
108	20250321	174000	8356354575	29800	29800	29800	29800	0
109	20250321	173900	8356354575	29800	29800	29800	29800	0
110	20250321	173800	8356354575	29800	29800	29800	29800	0
111	20250321	173700	8356354575	29800	29800	29800	29800	0
112	20250321	173600	8356354575	29800	29800	29800	29800	0
113	20250321	173500	8356354575	29800	29800	29800	29800	0
114	20250321	173400	8356354575	29800	29800	29800	29800	0
115	20250321	173300	8356354575	29800	29800	29800	29800	0
116	20250321	173200	8356354575	29800	29800	29800	29800	0
117	20250321	173100	8356354575	29800	29800	29800	29800	0
118	20250321	173000	8356354575	29800	29800	29800	29800	0
119	20250321	172900	8356354575	29800	29800	29800	29800	0
120	20250321	172800	8356354575	29800	29800	29800	29800	0
121	20250321	172700	8356354575	29800	29800	29800	29800	0
122	20250321	172600	8356354575	29800	29800	29800	29800	10623
123	20250321	172500	8356354575	29800	29800	29800	29800	0
124	20250321	172400	8356354575	29800	29800	29800	29800	0
125	20250321	172300	8356354575	29800	29800	29800	29800	0
126	20250321	172200	8356354575	29800	29800	29800	29800	0
127	20250321	172100	8356354575	29800	29800	29800	29800	0
128	20250321	172000	8356354575	29800	29800	29800	29800	0
129	20250321	171900	8356354575	29800	29800	29800	29800	0
130	20250321	171800	8356354575	29800	29800	29800	29800	0
131	20250321	171700	8356354575	29800	29800	29800	29800	0
132	20250321	171600	8356354575	29800	29800	29800	29800	0
133	20250321	171500	8356354575	29800	29800	29800	29800	0
134	20250321	171400	8356354575	29800	29800	29800	29800	0
135	20250321	171300	8356354575	29800	29800	29800	29800	0
136	20250321	171200	8356354575	29800	29800	29800	29800	0
137	20250321	171100	8356354575	29800	29800	29800	29800	0
138	20250321	171000	8356354575	29800	29800	29800	29800	0
139	20250321	170900	8356354575	29800	29800	29800	29800	0
140	20250321	170800	8356354575	29800	29800	29800	29800	0
141	20250321	170700	8356354575	29800	29800	29800	29800	0
142	20250321	170600	8356354575	29800	29800	29800	29800	0
143	20250321	170500	8356354575	29800	29800	29800	29800	0
144	20250321	170400	8356354575	29800	29800	29800	29800	0
145	20250321	170300	8356354575	29800	29800	29800	29800	0
146	20250321	170200	8356354575	29800	29800	29800	29800	0
147	20250321	170100	8356354575	29800	29800	29800	29800	0
148	20250321	170000	8356354575	29800	29800	29800	29800	0
149	20250321	165900	8356354575	29800	29800	29800	29800	0
150	20250321	165800	8356354575	29800	29800	29800	29800	0
151	20250321	165700	8356354575	29800	29800	29800	29800	0
152	20250321	165600	8356354575	29800	29800	29800	29800	10623
153	20250321	165500	8356354575	29800	29800	29800	29800	0
154	20250321	165400	8356354575	29800	29800	29800	29800	0
155	20250321	165300	8356354575	29800	29800	29800	29800	0
156	20250321	165200	8356354575	29800	29800	29800	29800	0
157	20250321	165100	8356354575	29800	29800	29800	29800	0
158	20250321	165000	8356354575	29800	29800	29800	29800	0
159	20250321	164900	8356354575	29800	29800	29800	29800	0
160	20250321	164800	8356354575	29800	29800	29800	29800	0
161	20250321	164700	8356354575	29800	29800	29800	29800	0
162	20250321	164600	8356354575	29800	29800	29800	29800	0
163	20250321	164500	8356354575	29800	29800	29800	29800	0
164	20250321	164400	8356354575	29800	29800	29800	29800	0
165	20250321	164300	8356354575	29800	29800	29800	29800	0
166	20250321	164200	8356354575	29800	29800	29800	29800	0
167	20250321	164100	8356354575	29800	29800	29800	29800	0
168	20250321	164000	8356354575	29800	29800	29800	29800	0
169	20250321	163900	8356354575	29800	29800	29800	29800	0
170	20250321	163800	8356354575	29800	29800	29800	29800	0
171	20250321	163700	8356354575	29800	29800	29800	29800	0
172	20250321	163600	8356354575	29800	29800	29800	29800	0
173	20250321	163500	8356354575	29800	29800	29800	29800	0
174	20250321	163400	8356354575	29800	29800	29800	29800	0
175	20250321	163300	8356354575	29800	29800	29800	29800	0
176	20250321	163200	8356354575	29800	29800	29800	29800	0
177	20250321	163100	8356354575	29800	29800	29800	29800	0
178	20250321	163000	8356354575	29800	29800	29800	29800	0
179	20250321	162900	8356354575	29800	29800	29800	29800	0
180	20250321	162800	8356354575	29800	29800	29800	29800	0
181	20250321	162700	8356354575	29800	29800	29800	29800	0
182	20250321	162600	8356354575	29800	29800	29800	29800	10623
183	20250321	162500	8356354575	29800	29800	29800	29800	0
184	20250321	162400	8356354575	29800	29800	29800	29800	0
185	20250321	162300	8356354575	29800	29800	29800	29800	0
186	20250321	162200	8356354575	29800	29800	29800	29800	0
187	20250321	162100	8356354575	29800	29800	29800	29800	0
188	20250321	162000	8356354575	29800	29800	29800	29800	0
189	20250321	161900	8356354575	29800	29800	29800	29800	0
190	20250321	161800	8356354575	29800	29800	29800	29800	0
191	20250321	161700	8356354575	29800	29800	29800	29800	0
192	20250321	161600	8356354575	29800	29800	29800	29800	0
193	20250321	161500	8356354575	29800	29800	29800	29800	0
194	20250321	161400	8356354575	29800	29800	29800	29800	0
195	20250321	161300	8356354575	29800	29800	29800	29800	0
196	20250321	161200	8356354575	29800	29800	29800	29800	0
197	20250321	161100	8356354575	29800	29800	29800	29800	0
198	20250321	161000	8356354575	29800	29800	29800	29800	0
199	20250321	160900	8356354575	29800	29800	29800	29800	0
200	20250321	160800	8356354575	29800	29800	29800	29800	0
201	20250321	160700	8356354575	29800	29800	29800	29800	0
202	20250321	160600	8356354575	29800	29800	29800	29800	0
203	20250321	160500	8356354575	29800	29800	29800	29800	0
204	20250321	160400	8356354575	29800	29800	29800	29800	0
205	20250321	160300	8356354575	29800	29800	29800	29800	0
206	20250321	160200	8356354575	29800	29800	29800	29800	0
207	20250321	160100	8356354575	29800	29800	29800	29800	0
208	20250321	160000	8356354575	29800	29800	29800	29800	0
209	20250321	155900	8356354575	29800	29800	29800	29800	0
210	20250321	155800	8356354575	29800	29800	29800	29800	0
211	20250321	155700	8356354575	29800	29800	29800	29800	0
212	20250321	155600	8356354575	29800	29800	29800	29800	10623
213	20250321	155500	8356354575	29800	29800	29800	29800	0
214	20250321	155400	8356354575	29800	29800	29800	29800	0
215	20250321	155300	8356354575	29800	29800	29800	29800	0
216	20250321	155200	8356354575	29800	29800	29800	29800	0
217	20250321	155100	8356354575	29800	29800	29800	29800	0
218	20250321	155000	8356354575	29800	29800	29800	29800	0
219	20250321	154900	8356354575	29800	29800	29800	29800	0
220	20250321	154800	8356354575	29800	29800	29800	29800	0
221	20250321	154700	8356354575	29800	29800	29800	29800	0
222	20250321	154600	8356354575	29800	29800	29800	29800	0
223	20250321	154500	8356354575	29800	29800	29800	29800	0
224	20250321	154400	8356354575	29800	29800	29800	29800	0
225	20250321	154300	8356354575	29800	29800	29800	29800	0
226	20250321	154200	8356354575	29800	29800	29800	29800	0
227	20250321	154100	8356354575	29800	29800	29800	29800	0
228	20250321	154000	8356354575	29800	29800	29800	29800	0
229	20250321	153900	8356354575	29800	29800	29800	29800	0
230	20250321	153800	8356354575	29800	29800	29800	29800	0
231	20250321	153700	8356354575	29800	29800	29800	29800	0
232	20250321	153600	8356354575	29800	29800	29800	29800	0
233	20250321	153500	8356354575	29800	29800	29800	29800	0
234	20250321	153400	8356354575	29800	29800	29800	29800	0
235	20250321	153300	8356354575	29800	29800	29800	29800	0
236	20250321	153200	8356354575	29800	29800	29800	29800	0
237	20250321	153100	8356354575	29800	29800	29800	29800	0
238	20250321	153000	8356354575	29800	29800	29800	29800	10623
239	20250321	152900	8039789175	29650	29650	29650	29650	0
240	20250321	152800	8039789175	29650	29650	29650	29650	0
241	20250321	152700	8039789175	29650	29650	29650	29650	0
242	20250321	152600	8039789175	29650	29650	29650	29650	0
243	20250321	152500	8039789175	29650	29650	29650	29650	0
244	20250321	152400	8039789175	29650	29650	29650	29650	0
245	20250321	152300	8039789175	29650	29650	29650	29650	0
246	20250321	152200	8039789175	29650	29650	29650	29650	0
247	20250321	152100	8039789175	29650	29650	29650	29650	0
248	20250321	152000	8039789175	29650	29650	29650	29650	0
249	20250321	151900	8039789175	29650	29700	29750	29650	426
250	20250321	151800	8027136675	29700	29700	29700	29650	438
251	20250321	151700	8014131575	29700	29700	29750	29650	1567
252	20250321	151600	7967631000	29700	29700	29700	29675	242
253	20250321	151500	7960443750	29700	29700	29700	29700	516
254	20250321	151400	7945118550	29700	29700	29700	29700	337
255	20250321	151300	7935109650	29700	29750	29750	29700	214
256	20250321	151200	7928752350	29700	29700	29750	29700	125
257	20250321	151100	7925039150	29700	29700	29750	29700	593
258	20250321	151000	7907425600	29700	29700	29700	29650	86
259	20250321	150900	7904873800	29700	29700	29700	29650	262
260	20250321	150800	7897100050	29700	29600	29700	29600	364
261	20250321	150700	7886316000	29700	29650	29700	29600	622
262	20250321	150600	7867882925	29650	29650	29700	29650	736
263	20250321	150500	7846059725	29700	29700	29700	29700	83
264	20250321	150400	7843594625	29700	29700	29700	29650	59
265	20250321	150300	7841842875	29700	29700	29700	29650	147
266	20250321	150200	7837481975	29700	29700	29700	29650	80
267	20250321	150100	7835108325	29700	29700	29700	29650	258
268	20250321	150000	7827457025	29700	29650	29700	29650	351
269	20250321	145900	7817047775	29650	29650	29700	29650	72
270	20250321	145800	7814910675	29650	29650	29700	29600	685
271	20250321	145700	7794626075	29650	29650	29650	29600	335
272	20250321	145600	7784697975	29650	29650	29650	29600	173
273	20250321	145500	7779568625	29650	29650	29650	29600	382
274	20250321	145400	7768242375	29600	29600	29700	29600	720
275	20250321	145300	7746920175	29600	29700	29700	29600	523
276	20250321	145200	7731389275	29700	29600	29700	29600	398
277	20250321	145100	7719587875	29600	29650	29650	29600	152
278	20250321	145000	7715086175	29650	29600	29650	29600	177
279	20250321	144900	7709845325	29600	29700	29700	29600	111
280	20250321	144800	7706556675	29600	29650	29700	29600	221
281	20250321	144700	7700007725	29650	29600	29700	29600	153
282	20250321	144600	7695469725	29600	29650	29700	29600	138
283	20250321	144500	7691380925	29650	29650	29650	29600	232
284	20250321	144400	7684506625	29600	29600	29650	29600	156
285	20250321	144300	7679887125	29600	29600	29700	29600	434
286	20250321	144200	7667024325	29650	29700	29700	29600	1143
287	20250321	144100	7633139325	29650	29650	29700	29650	284
288	20250321	144000	7624716725	29700	29650	29700	29650	119
289	20250321	143900	7621186675	29650	29675	29700	29650	613
290	20250321	143800	7603008625	29675	29700	29700	29650	145
291	20250321	143700	7598707625	29650	29650	29700	29650	178
292	20250321	143600	7593428425	29650	29600	29700	29600	269
293	20250321	143500	7585454475	29650	29650	29650	29600	148
294	20250321	143400	7581071275	29650	29700	29700	29600	103
295	20250321	143300	7578018525	29650	29600	29700	29600	134
296	20250321	143200	7574045225	29650	29650	29700	29650	382
297	20250321	143100	7562716225	29700	29650	29700	29650	275
298	20250321	143000	7554560925	29700	29700	29700	29650	196
299	20250321	142900	7548747225	29700	29600	29700	29600	219
300	20250321	142800	7542254925	29650	29600	29650	29600	769
301	20250321	142700	7519454825	29650	29650	29650	29600	176
302	20250321	142600	7514243525	29650	29650	29650	29600	454
303	20250321	142500	7500797525	29600	29600	29650	29550	433
304	20250321	142400	7487985825	29600	29600	29600	29550	169
305	20250321	142300	7482988425	29550	29600	29600	29500	3491
306	20250321	142200	7379694075	29650	29600	29650	29600	411
307	20250321	142100	7367524975	29650	29650	29650	29600	34
308	20250321	142000	7366517025	29650	29650	29650	29600	459
309	20250321	141900	7352911875	29650	29600	29650	29600	126
310	20250321	141800	7349180825	29650	29650	29650	29600	595
311	20250321	141700	7331563225	29700	29650	29700	29600	587
312	20250321	141600	7314175725	29650	29700	29700	29650	663
313	20250321	141500	7294516725	29650	29600	29650	29600	356
314	20250321	141400	7283970875	29650	29650	29650	29600	148
315	20250321	141300	7279587575	29650	29650	29650	29600	332
316	20250321	141200	7269748775	29600	29650	29650	29600	876
317	20250321	141100	7243806925	29600	29600	29650	29600	437
318	20250321	141000	7230868675	29600	29600	29650	29600	421
319	20250321	140900	7218404625	29600	29600	29650	29550	2879
320	20250321	140800	7133159650	29650	29600	29650	29600	8935
321	20250321	140700	6868680350	29650	29650	29650	29600	138
322	20250321	140600	6864593750	29650	29650	29650	29600	145
323	20250321	140500	6860297200	29600	29600	29650	29600	205
324	20250321	140400	6854223450	29600	29650	29650	29600	285
325	20250321	140300	6845780900	29650	29650	29650	29600	169
326	20250321	140200	6840775150	29600	29600	29650	29600	191
327	20250321	140100	6835120000	29650	29600	29650	29600	282
328	20250321	140000	6826767825	29600	29650	29650	29600	178
329	20250321	135900	6821493800	29650	29625	29650	29600	188
330	20250321	135800	6815927050	29625	29650	29650	29600	165
331	20250321	135700	6811037750	29650	29650	29650	29600	215
332	20250321	135600	6804670000	29650	29650	29650	29600	149
333	20250321	135500	6800257250	29650	29650	29650	29600	199
334	20250321	135400	6794364000	29650	29600	29650	29600	471
335	20250321	135300	6780401550	29600	29650	29650	29600	178
336	20250321	135200	6775129800	29650	29650	29650	29600	195
337	20250321	135100	6769352775	29650	29650	29650	29625	212
338	20250321	135000	6763069600	29650	29650	29650	29600	114
339	20250321	134900	6759692850	29650	29600	29650	29600	440
340	20250321	134800	6746666550	29600	29600	29700	29600	571
341	20250321	134700	6729751100	29650	29650	29700	29600	473
342	20250321	134600	6715737300	29650	29700	29700	29650	1175
343	20250321	134500	6680897400	29700	29650	29700	29650	252
344	20250321	134400	6673423050	29700	29700	29700	29650	159
345	20250321	134300	6668705900	29700	29650	29700	29650	93
346	20250321	134200	6665946850	29650	29700	29700	29650	227
347	20250321	134100	6659209800	29700	29700	29700	29650	227
348	20250321	134000	6652475650	29700	29650	29700	29650	228
349	20250321	133900	6645713900	29650	29650	29700	29650	85
350	20250321	133800	6643192000	29650	29650	29700	29650	1213
351	20250321	133700	6607225100	29650	29600	29650	29600	274
352	20250321	133600	6599110900	29650	29600	29650	29600	2575
353	20250321	133500	6522889400	29600	29600	29650	29600	256
354	20250321	133400	6515299750	29700	29700	29700	29600	116
355	20250321	133300	6511859850	29700	29600	29700	29600	190
356	20250321	133200	6506231800	29650	29600	29650	29600	121
357	20250321	133100	6502648750	29650	29650	29650	29600	113
358	20250321	133000	6499301100	29650	29600	29700	29600	169
359	20250321	132900	6494296850	29600	29600	29700	29550	861
360	20250321	132800	6468819950	29600	29600	29650	29600	916
361	20250321	132700	6441704800	29600	29650	29650	29600	116
362	20250321	132600	6438268350	29600	29600	29650	29600	252
363	20250321	132500	6430807450	29650	29600	29650	29550	224
364	20250321	132400	6424180650	29600	29600	29600	29550	982
365	20250321	132300	6395116325	29600	29550	29650	29550	699
366	20250321	132200	6374425325	29550	29650	29650	29450	1056
367	20250321	132100	6343174025	29600	29650	29650	29600	156
368	20250321	132000	6338554175	29650	29600	29700	29600	265
369	20250321	131900	6330706575	29600	29600	29650	29600	964
370	20250321	131800	6302165625	29650	29600	29700	29600	38
371	20250321	131700	6301038475	29700	29600	29700	29600	381
372	20250321	131600	6289748125	29700	29600	29700	29600	610
373	20250321	131500	6271674525	29500	29450	29650	29400	1444
374	20250321	131400	6229100575	29450	29400	29450	29400	138
375	20250321	131300	6225041425	29450	29550	29550	29400	348
376	20250321	131200	6214786825	29550	29450	29550	29400	952
377	20250321	131100	6186766425	29600	29400	29600	29400	163
378	20250321	131000	6181963350	29425	29450	29500	29400	1820
379	20250321	130900	6128373325	29500	29500	29500	29450	350
380	20250321	130800	6118057225	29500	29550	29550	29450	3089
381	20250321	130700	6026956475	29550	29650	29700	29550	6484
382	20250321	130600	5835136525	29650	29650	29650	29600	2589
383	20250321	130500	5758379725	29700	29650	29700	29650	100
384	20250321	130400	5755412975	29700	29700	29750	29650	54
385	20250321	130300	5753807875	29700	29650	29700	29650	230
386	20250321	130200	5746979425	29650	29750	29750	29650	73
387	20250321	130100	5744811125	29750	29700	29750	29700	187
388	20250321	130000	5739255575	29750	29700	29750	29700	126
389	20250321	125900	5735508025	29700	29700	29750	29700	186
390	20250321	125800	5729982325	29700	29700	29700	29650	176
391	20250321	125700	5724755225	29750	29750	29750	29700	200
392	20250321	125600	5718813625	29750	29700	29750	29650	321
393	20250321	125500	5709280625	29700	29650	29700	29650	35
394	20250321	125400	5708241325	29650	29700	29750	29650	173
395	20250321	125300	5703103475	29700	29700	29750	29700	355
396	20250321	125200	5692557175	29750	29700	29750	29650	134
397	20250321	125100	5688579025	29700	29700	29750	29650	495
398	20250321	125000	5673881875	29700	29700	29750	29650	270
399	20250321	124900	5665866525	29700	29700	29700	29650	90
400	20250321	124800	5663196275	29700	29650	29700	29650	240
401	20250321	124700	5656072925	29700	29700	29750	29650	257
402	20250321	124600	5648446875	29650	29700	29700	29650	145
403	20250321	124500	5644144925	29650	29700	29700	29650	98
404	20250321	124400	5641237525	29650	29600	29750	29600	127
405	20250321	124300	5637472925	29600	29650	29650	29600	337
406	20250321	124200	5627489875	29650	29650	29650	29600	88
407	20250321	124100	5624883175	29700	29600	29750	29600	111
408	20250321	124000	5621588525	29600	29700	29700	29600	179
409	20250321	123900	5616283775	29700	29650	29700	29650	81
410	20250321	123800	5613878875	29650	29650	29700	29650	784
411	20250321	123700	5590631825	29650	29650	29700	29650	98
412	20250321	123600	5587724475	29700	29700	29750	29700	76
413	20250321	123500	5585465175	29650	29650	29700	29650	247
414	20250321	123400	5578140025	29650	29750	29750	29650	55
415	20250321	123300	5576506525	29750	29700	29750	29700	74
416	20250321	123200	5574307675	29700	29650	29700	29650	122
417	20250321	123100	5570688825	29700	29700	29700	29650	200
418	20250321	123000	5564756425	29650	29700	29750	29650	120
419	20250321	122900	5561193025	29750	29750	29750	29700	68
420	20250321	122800	5559170125	29750	29700	29750	29700	217
421	20250321	122700	5552723725	29750	29750	29750	29700	132
422	20250321	122600	5548801025	29750	29750	29800	29700	79
423	20250321	122500	5546450075	29750	29700	29750	29700	203
424	20250321	122400	5540411125	29700	29750	29750	29650	213
425	20250321	122300	5534087875	29750	29700	29750	29700	205
426	20250321	122200	5527996325	29750	29700	29750	29700	148
427	20250321	122100	5523597975	29700	29700	29700	29650	351
428	20250321	122000	5513176525	29700	29650	29800	29650	45
429	20250321	121900	5511838825	29800	29750	29800	29650	215
430	20250321	121800	5505451825	29700	29650	29700	29650	55
431	20250321	121700	5503818875	29650	29750	29800	29650	1695
432	20250321	121600	5453525475	29800	29750	29800	29750	216
433	20250321	121500	5447097825	29800	29750	29800	29750	162
434	20250321	121400	5442274825	29750	29800	29800	29750	121
435	20250321	121300	5438671175	29850	29850	29900	29850	101
436	20250321	121200	5435654825	29850	29850	29900	29800	172
437	20250321	121100	5430521975	29850	29850	29850	29750	140
438	20250321	121000	5426348025	29800	29800	29850	29800	405
439	20250321	120900	5414277175	29850	29850	29900	29800	2115
440	20250321	120800	5351149225	29900	29850	29900	29850	151
441	20250321	120700	5346639075	29900	29900	29950	29850	254
442	20250321	120600	5339043775	29900	29900	29950	29900	457
443	20250321	120500	5325377875	29900	29850	29900	29850	200
444	20250321	120400	5319405125	29900	29900	29900	29850	145
445	20250321	120300	5315074625	29850	29900	29950	29850	365
446	20250321	120200	5304162325	29900	29900	29950	29850	302
447	20250321	120100	5295130475	29900	30000	30000	29900	994
448	20250321	120000	5265357825	30000	29950	30000	29950	201
449	20250321	115900	5259336350	30000	30000	30000	29950	86
450	20250321	115800	5256756600	29950	30000	30000	29950	252
451	20250321	115700	5249206500	29950	29950	30000	29950	172
452	20250321	115600	5244052850	29950	29975	30000	29950	313
453	20250321	115500	5234672625	30000	29975	30000	29975	646
454	20250321	115400	5215294550	29975	29900	29975	29875	3783
455	20250321	115300	5102167700	29850	29750	29850	29750	1563
456	20250321	115200	5055561625	29750	29800	29800	29750	122
457	20250321	115100	5051930575	29750	29775	29800	29750	104
458	20250321	115000	5048834200	29750	29800	29800	29750	133
459	20250321	114900	5044876350	29750	29700	29800	29700	1658
460	20250321	114800	4995619150	29650	29650	29700	29650	427
461	20250321	114700	4982957100	29650	29700	29700	29650	91
462	20250321	114600	4980257350	29700	29650	29700	29650	275
463	20250321	114500	4972101400	29700	29650	29700	29600	174
464	20250321	114400	4966941400	29650	29650	29650	29600	173
465	20250321	114300	4961815300	29700	29750	29750	29650	425
466	20250321	114200	4949211100	29700	29650	29750	29600	977
467	20250321	114100	4920190950	29650	29600	29700	29600	203
468	20250321	114000	4914171150	29650	29600	29700	29600	310
469	20250321	113900	4904986850	29650	29650	29650	29600	110
470	20250321	113800	4901728750	29650	29650	29700	29650	47
471	20250321	113700	4900335150	29600	29650	29650	29600	626
472	20250321	113600	4881781850	29600	29650	29650	29600	59
473	20250321	113500	4880032650	29600	29650	29650	29600	461
474	20250321	113400	4866384575	29650	29600	29650	29600	1222
475	20250321	113300	4830205800	29650	29550	29650	29550	137
476	20250321	113200	4826150250	29550	29550	29650	29550	393
477	20250321	113100	4814534900	29550	29550	29650	29550	130
478	20250321	113000	4810690300	29550	29600	29650	29500	281
479	20250321	112900	4802383500	29650	29600	29650	29500	4119
480	20250321	112800	4680647250	29600	29550	29650	29550	301
481	20250321	112700	4671738350	29550	29600	29650	29550	1942
482	20250321	112600	4614265250	29700	29600	29750	29600	198
483	20250321	112500	4608396250	29600	29700	29700	29600	458
484	20250321	112400	4594818400	29700	29650	29700	29650	37
485	20250321	112300	4593719850	29700	29650	29700	29650	185
486	20250321	112200	4588232400	29650	29750	29750	29650	354
487	20250321	112100	4577733250	29700	29650	29700	29600	471
488	20250321	112000	4563761700	29600	29600	29650	29550	190
489	20250321	111900	4558137300	29600	29600	29650	29600	162
490	20250321	111800	4553340550	29650	29600	29650	29550	266
491	20250321	111700	4545473150	29600	29600	29650	29550	361
492	20250321	111600	4534787200	29650	29600	29650	29550	292
493	20250321	111500	4526142550	29550	29500	29550	29500	264
494	20250321	111400	4518342200	29550	29500	29550	29500	428
495	20250321	111300	4505709800	29500	29500	29550	29500	292
496	20250321	111200	4497089350	29500	29450	29550	29450	64
497	20250321	111100	4495201850	29500	29600	29650	29450	8462
498	20250321	111000	4245493850	29600	29700	29750	29600	2639
499	20250321	110900	4167279250	29700	29700	29700	29650	304
500	20250321	110800	4158253000	29700	29700	29700	29700	242
501	20250321	110700	4151065600	29700	29650	29700	29650	133
502	20250321	110600	4147118150	29650	29700	29750	29650	1714
503	20250321	110500	4096221200	29700	29750	29750	29700	392
504	20250321	110400	4084575000	29750	29750	29750	29700	161
505	20250321	110300	4079789550	29750	29800	29800	29750	1142
506	20250321	110200	4045811800	29800	29800	29800	29800	391
507	20250321	110100	4034160000	29850	29900	29950	29850	1335
508	20250321	110000	3994287200	29950	29950	29950	29900	81
509	20250321	105900	3991863800	29900	29850	29950	29850	177
510	20250321	105800	3986568100	29900	29950	29950	29900	110
511	20250321	105700	3983277800	29900	29950	29950	29850	150
512	20250321	105600	3978794600	29950	29900	29950	29900	98
513	20250321	105500	3975860400	29850	29900	29900	29850	374
514	20250321	105400	3964683100	29900	29900	29900	29900	19
515	20250321	105300	3964115000	29900	29850	29900	29850	273
516	20250321	105200	3955962650	29900	29900	29950	29900	680
517	20250321	105100	3935629850	29950	30000	30000	29950	262
518	20250321	105000	3927782200	30000	30050	30050	30000	711
519	20250321	104900	3906452150	30150	30100	30150	30100	106
520	20250321	104800	3903260750	30100	30050	30150	30050	315
521	20250321	104700	3893793000	30200	30100	30200	30100	1656
522	20250321	104600	3843926300	30050	30050	30100	30050	73
523	20250321	104500	3841731700	30050	30050	30100	30050	173
524	20250321	104400	3836530150	30050	30000	30100	29950	1454
525	20250321	104300	3792903350	30000	29950	30000	29950	258
526	20250321	104200	3785173400	29950	29800	29950	29750	378
527	20250321	104100	3773867200	29900	29950	29950	29750	3847
528	20250321	104000	3659184900	29900	29950	29950	29900	109
529	20250321	103900	3655922850	29950	29950	29950	29900	96
530	20250321	103800	3653050200	29900	29950	29950	29900	721
531	20250321	103700	3631471600	30000	29950	30000	29900	149
532	20250321	103600	3627007000	29950	30000	30000	29950	132
533	20250321	103500	3623052900	29900	29850	29900	29850	1234
534	20250321	103400	3586158450	29800	29850	29850	29800	357
535	20250321	103300	3575504600	29850	29850	29850	29800	301
536	20250321	103200	3566523425	29850	29900	29900	29850	1124
537	20250321	103100	3532952600	29850	29850	29850	29850	248
538	20250321	103000	3525549800	29900	29750	29900	29700	1569
539	20250321	102900	3478841800	29700	29850	29850	29700	563
540	20250321	102800	3462091250	29800	29800	29850	29800	243
541	20250321	102700	3454839100	29800	29850	29850	29800	897
542	20250321	102600	3428103400	29850	29800	29850	29800	414
543	20250321	102500	3415746950	29800	29900	29900	29800	1123
544	20250321	102400	3382263750	29900	30000	30000	29900	2606
545	20250321	102300	3304195300	30000	30000	30000	30000	599
546	20250321	102200	3286225300	30000	29950	30000	29950	59
547	20250321	102100	3284457850	30000	30000	30000	30000	196
548	20250321	102000	3278577850	29950	29950	30000	29950	101
549	20250321	101900	3275552700	29950	29950	30000	29950	867
550	20250321	101800	3249547500	29950	30000	30000	29900	555
551	20250321	101700	3232943050	30000	29950	30000	29900	834
552	20250321	101600	3207984150	30000	30000	30000	29950	182
553	20250321	101500	3202527700	29950	30000	30000	29950	123
554	20250321	101400	3198840900	30000	29900	30000	29900	1218
555	20250321	101300	3162368900	29900	29925	29925	29900	294
556	20250321	101200	3153574025	29925	29900	29950	29900	287
557	20250321	101100	3144989125	29900	29900	29950	29850	699
558	20250321	101000	3124085125	29850	29800	29900	29600	2952
559	20250321	100900	3036230175	29800	29800	29900	29800	1525
560	20250321	100800	2990749375	29800	29900	29950	29800	1692
561	20250321	100700	2940241175	29900	29950	29950	29900	613
562	20250321	100600	2921907525	29950	29850	29950	29850	1142
563	20250321	100500	2887772775	29900	29950	29950	29850	789
564	20250321	100400	2864170975	29900	29900	30000	29850	779
565	20250321	100300	2840876325	29900	29950	30000	29900	1344
566	20250321	100200	2800651375	30000	29950	30000	29950	1685
567	20250321	100100	2750111825	29900	30200	30200	29900	7704
568	20250321	100000	2518469075	30200	30200	30250	30200	329
569	20250321	095900	2508531575	30200	30250	30250	30200	696
570	20250321	095800	2487510675	30150	30250	30350	30150	2629
571	20250321	095700	2408106675	30250	30350	30350	30250	219
572	20250321	095600	2401470675	30300	30300	30400	30300	285
573	20250321	095500	2392824825	30300	30350	30350	30250	412
574	20250321	095400	2380334850	30350	30400	30400	30250	879
575	20250321	095300	2353685550	30400	30350	30400	30350	164
576	20250321	095200	2348706050	30350	30350	30350	30300	1456
577	20250321	095100	2304533750	30350	30425	30425	30350	596
578	20250321	095000	2286409875	30450	30450	30450	30425	146
579	20250321	094900	2281965450	30400	30400	30450	30400	232
580	20250321	094800	2274909500	30450	30400	30450	30400	215
581	20250321	094700	2268365550	30400	30500	30500	30350	813
582	20250321	094600	2243652250	30500	30350	30500	30350	636
583	20250321	094500	2224259650	30450	30400	30500	30150	5772
584	20250321	094400	2049325200	30400	30600	30650	30400	4924
585	20250321	094300	1899117900	30650	30800	30800	30650	129
586	20250321	094200	1895157450	30750	30700	30800	30600	509
587	20250321	094100	1879556300	30700	30850	30850	30700	56
588	20250321	094000	1877833350	30800	30750	30800	30650	508
589	20250321	093900	1862246750	30750	30700	30750	30650	467
590	20250321	093800	1847913200	30750	30800	30800	30700	263
591	20250321	093700	1839825900	30850	30850	30850	30800	294
592	20250321	093600	1830767700	30700	30800	30850	30650	289
593	20250321	093500	1821880750	30800	30700	30800	30700	906
594	20250321	093400	1794008050	30750	30750	30750	30700	71
595	20250321	093300	1791824850	30700	30750	30750	30600	307
596	20250321	093200	1782419750	30750	30700	30800	30550	415
597	20250321	093100	1769672800	30650	30650	30700	30500	762
598	20250321	093000	1746346300	30600	30700	30700	30600	846
599	20250321	092900	1720424700	30550	30650	30700	30500	685
600	20250321	092800	1699461550	30650	30550	30700	30500	1914
601	20250321	092700	1640876200	30550	30600	30650	30500	781
602	20250321	092600	1616966450	30600	30600	30600	30500	1368
603	20250321	092500	1575166400	30650	30600	30650	30500	2216
604	20250321	092400	1507440250	30500	30600	30700	30500	1270
605	20250321	092300	1468625850	30600	30650	30650	30500	1642
606	20250321	092200	1418404250	30750	30800	30800	30650	893
607	20250321	092100	1391021000	30800	30750	30850	30700	2444
608	20250321	092000	1315767000	30750	30800	30800	30750	348
609	20250321	091900	1305049250	30800	30850	30850	30800	265
610	20250321	091800	1296886950	30750	30700	30800	30700	2179
611	20250321	091700	1229840050	30700	30800	30850	30700	1029
612	20250321	091600	1198179000	30800	30700	30850	30700	275
613	20250321	091500	1189713900	30700	30800	30900	30700	409
614	20250321	091400	1177125250	30800	31000	31000	30700	1158
615	20250321	091300	1141498600	30950	30800	30950	30700	586
616	20250321	091200	1123443150	30900	30900	30900	30750	547
617	20250321	091100	1106567600	31000	30850	31000	30850	649
618	20250321	091000	1086507950	30850	31050	31150	30850	1686
619	20250321	090900	1034226250	31000	30800	31150	30800	2969
620	20250321	090800	942304100	30800	30700	30800	30700	1174
621	20250321	090700	906180050	30700	30750	30800	30650	790
622	20250321	090600	881900350	30750	30950	30950	30650	1736
623	20250321	090500	828384700	30900	30800	31000	30550	3493
624	20250321	090400	720725050	30650	30650	30800	30550	2214
625	20250321	090300	652837950	30650	30900	30950	30600	2261
626	20250321	090200	583063850	30900	31250	31250	30900	3129
627	20250321	090100	485717050	31250	31250	31400	30900	3550
628	20250321	090000	374993600	31200	30300	31300	30300	12260