KissMeData/095660/min/candle-20250319.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250319	201000	873260625	21250	21250	21250	21250	6203
3	20250319	200900	873260625	21250	21250	21250	21250	0
4	20250319	200800	873260625	21250	21250	21250	21250	0
5	20250319	200700	873260625	21250	21250	21250	21250	0
6	20250319	200600	873260625	21250	21250	21250	21250	0
7	20250319	200500	873260625	21250	21250	21250	21250	0
8	20250319	200400	873260625	21250	21250	21250	21250	0
9	20250319	200300	873260625	21250	21250	21250	21250	0
10	20250319	200200	873260625	21250	21250	21250	21250	0
11	20250319	200100	873260625	21250	21250	21250	21250	0
12	20250319	200000	873260625	21250	21250	21250	21250	0
13	20250319	195900	873260625	21250	21250	21250	21250	0
14	20250319	195800	873260625	21250	21250	21250	21250	0
15	20250319	195700	873260625	21250	21250	21250	21250	0
16	20250319	195600	873260625	21250	21250	21250	21250	0
17	20250319	195500	873260625	21250	21250	21250	21250	0
18	20250319	195400	873260625	21250	21250	21250	21250	0
19	20250319	195300	873260625	21250	21250	21250	21250	0
20	20250319	195200	873260625	21250	21250	21250	21250	0
21	20250319	195100	873260625	21250	21250	21250	21250	0
22	20250319	195000	873260625	21250	21250	21250	21250	0
23	20250319	194900	873260625	21250	21250	21250	21250	0
24	20250319	194800	873260625	21250	21250	21250	21250	0
25	20250319	194700	873260625	21250	21250	21250	21250	0
26	20250319	194600	873260625	21250	21250	21250	21250	0
27	20250319	194500	873260625	21250	21250	21250	21250	0
28	20250319	194400	873260625	21250	21250	21250	21250	0
29	20250319	194300	873260625	21250	21250	21250	21250	0
30	20250319	194200	873260625	21250	21250	21250	21250	0
31	20250319	194100	873260625	21250	21250	21250	21250	0
32	20250319	194000	873260625	21250	21250	21250	21250	6203
33	20250319	193900	873260625	21250	21250	21250	21250	0
34	20250319	193800	873260625	21250	21250	21250	21250	0
35	20250319	193700	873260625	21250	21250	21250	21250	0
36	20250319	193600	873260625	21250	21250	21250	21250	0
37	20250319	193500	873260625	21250	21250	21250	21250	0
38	20250319	193400	873260625	21250	21250	21250	21250	0
39	20250319	193300	873260625	21250	21250	21250	21250	0
40	20250319	193200	873260625	21250	21250	21250	21250	0
41	20250319	193100	873260625	21250	21250	21250	21250	0
42	20250319	193000	873260625	21250	21250	21250	21250	0
43	20250319	192900	873260625	21250	21250	21250	21250	0
44	20250319	192800	873260625	21250	21250	21250	21250	0
45	20250319	192700	873260625	21250	21250	21250	21250	0
46	20250319	192600	873260625	21250	21250	21250	21250	0
47	20250319	192500	873260625	21250	21250	21250	21250	0
48	20250319	192400	873260625	21250	21250	21250	21250	0
49	20250319	192300	873260625	21250	21250	21250	21250	0
50	20250319	192200	873260625	21250	21250	21250	21250	0
51	20250319	192100	873260625	21250	21250	21250	21250	0
52	20250319	192000	873260625	21250	21250	21250	21250	0
53	20250319	191900	873260625	21250	21250	21250	21250	0
54	20250319	191800	873260625	21250	21250	21250	21250	0
55	20250319	191700	873260625	21250	21250	21250	21250	0
56	20250319	191600	873260625	21250	21250	21250	21250	0
57	20250319	191500	873260625	21250	21250	21250	21250	0
58	20250319	191400	873260625	21250	21250	21250	21250	0
59	20250319	191300	873260625	21250	21250	21250	21250	0
60	20250319	191200	873260625	21250	21250	21250	21250	0
61	20250319	191100	873260625	21250	21250	21250	21250	0
62	20250319	191000	873260625	21250	21250	21250	21250	6203
63	20250319	190900	873260625	21250	21250	21250	21250	0
64	20250319	190800	873260625	21250	21250	21250	21250	0
65	20250319	190700	873260625	21250	21250	21250	21250	0
66	20250319	190600	873260625	21250	21250	21250	21250	0
67	20250319	190500	873260625	21250	21250	21250	21250	0
68	20250319	190400	873260625	21250	21250	21250	21250	0
69	20250319	190300	873260625	21250	21250	21250	21250	0
70	20250319	190200	873260625	21250	21250	21250	21250	0
71	20250319	190100	873260625	21250	21250	21250	21250	0
72	20250319	190000	873260625	21250	21250	21250	21250	0
73	20250319	185900	873260625	21250	21250	21250	21250	0
74	20250319	185800	873260625	21250	21250	21250	21250	0
75	20250319	185700	873260625	21250	21250	21250	21250	0
76	20250319	185600	873260625	21250	21250	21250	21250	0
77	20250319	185500	873260625	21250	21250	21250	21250	0
78	20250319	185400	873260625	21250	21250	21250	21250	0
79	20250319	185300	873260625	21250	21250	21250	21250	0
80	20250319	185200	873260625	21250	21250	21250	21250	0
81	20250319	185100	873260625	21250	21250	21250	21250	0
82	20250319	185000	873260625	21250	21250	21250	21250	0
83	20250319	184900	873260625	21250	21250	21250	21250	0
84	20250319	184800	873260625	21250	21250	21250	21250	0
85	20250319	184700	873260625	21250	21250	21250	21250	0
86	20250319	184600	873260625	21250	21250	21250	21250	0
87	20250319	184500	873260625	21250	21250	21250	21250	0
88	20250319	184400	873260625	21250	21250	21250	21250	0
89	20250319	184300	873260625	21250	21250	21250	21250	0
90	20250319	184200	873260625	21250	21250	21250	21250	0
91	20250319	184100	873260625	21250	21250	21250	21250	0
92	20250319	184000	873260625	21250	21250	21250	21250	6203
93	20250319	183900	873260625	21250	21250	21250	21250	0
94	20250319	183800	873260625	21250	21250	21250	21250	0
95	20250319	183700	873260625	21250	21250	21250	21250	0
96	20250319	183600	873260625	21250	21250	21250	21250	0
97	20250319	183500	873260625	21250	21250	21250	21250	0
98	20250319	183400	873260625	21250	21250	21250	21250	0
99	20250319	183300	873260625	21250	21250	21250	21250	0
100	20250319	183200	873260625	21250	21250	21250	21250	0
101	20250319	183100	873260625	21250	21250	21250	21250	0
102	20250319	183000	873260625	21250	21250	21250	21250	0
103	20250319	182900	873260625	21250	21250	21250	21250	0
104	20250319	182800	873260625	21250	21250	21250	21250	0
105	20250319	182700	873260625	21250	21250	21250	21250	0
106	20250319	182600	873260625	21250	21250	21250	21250	0
107	20250319	182500	873260625	21250	21250	21250	21250	0
108	20250319	182400	873260625	21250	21250	21250	21250	0
109	20250319	182300	873260625	21250	21250	21250	21250	0
110	20250319	182200	873260625	21250	21250	21250	21250	0
111	20250319	182100	873260625	21250	21250	21250	21250	0
112	20250319	182000	873260625	21250	21250	21250	21250	0
113	20250319	181900	873260625	21250	21250	21250	21250	0
114	20250319	181800	873260625	21250	21250	21250	21250	0
115	20250319	181700	873260625	21250	21250	21250	21250	0
116	20250319	181600	873260625	21250	21250	21250	21250	0
117	20250319	181500	873260625	21250	21250	21250	21250	0
118	20250319	181400	873260625	21250	21250	21250	21250	0
119	20250319	181300	873260625	21250	21250	21250	21250	0
120	20250319	181200	873260625	21250	21250	21250	21250	0
121	20250319	181100	873260625	21250	21250	21250	21250	0
122	20250319	181000	873260625	21250	21250	21250	21250	6203
123	20250319	180900	873260625	21250	21250	21250	21250	0
124	20250319	180800	873260625	21250	21250	21250	21250	0
125	20250319	180700	873260625	21250	21250	21250	21250	0
126	20250319	180600	873260625	21250	21250	21250	21250	0
127	20250319	180500	873260625	21250	21250	21250	21250	0
128	20250319	180400	873260625	21250	21250	21250	21250	0
129	20250319	180300	873260625	21250	21250	21250	21250	0
130	20250319	180200	873260625	21250	21250	21250	21250	0
131	20250319	180100	873260625	21250	21250	21250	21250	0
132	20250319	180000	873260625	21250	21250	21250	21250	0
133	20250319	175900	873260625	21250	21250	21250	21250	0
134	20250319	175800	873260625	21250	21250	21250	21250	0
135	20250319	175700	873260625	21250	21250	21250	21250	0
136	20250319	175600	873260625	21250	21250	21250	21250	0
137	20250319	175500	873260625	21250	21250	21250	21250	0
138	20250319	175400	873260625	21250	21250	21250	21250	0
139	20250319	175300	873260625	21250	21250	21250	21250	0
140	20250319	175200	873260625	21250	21250	21250	21250	0
141	20250319	175100	873260625	21250	21250	21250	21250	0
142	20250319	175000	873260625	21250	21250	21250	21250	0
143	20250319	174900	873260625	21250	21250	21250	21250	0
144	20250319	174800	873260625	21250	21250	21250	21250	0
145	20250319	174700	873260625	21250	21250	21250	21250	0
146	20250319	174600	873260625	21250	21250	21250	21250	0
147	20250319	174500	873260625	21250	21250	21250	21250	0
148	20250319	174400	873260625	21250	21250	21250	21250	0
149	20250319	174300	873260625	21250	21250	21250	21250	0
150	20250319	174200	873260625	21250	21250	21250	21250	0
151	20250319	174100	873260625	21250	21250	21250	21250	0
152	20250319	174000	873260625	21250	21250	21250	21250	6203
153	20250319	173900	873260625	21250	21250	21250	21250	0
154	20250319	173800	873260625	21250	21250	21250	21250	0
155	20250319	173700	873260625	21250	21250	21250	21250	0
156	20250319	173600	873260625	21250	21250	21250	21250	0
157	20250319	173500	873260625	21250	21250	21250	21250	0
158	20250319	173400	873260625	21250	21250	21250	21250	0
159	20250319	173300	873260625	21250	21250	21250	21250	0
160	20250319	173200	873260625	21250	21250	21250	21250	0
161	20250319	173100	873260625	21250	21250	21250	21250	0
162	20250319	173000	873260625	21250	21250	21250	21250	0
163	20250319	172900	873260625	21250	21250	21250	21250	0
164	20250319	172800	873260625	21250	21250	21250	21250	0
165	20250319	172700	873260625	21250	21250	21250	21250	0
166	20250319	172600	873260625	21250	21250	21250	21250	0
167	20250319	172500	873260625	21250	21250	21250	21250	0
168	20250319	172400	873260625	21250	21250	21250	21250	0
169	20250319	172300	873260625	21250	21250	21250	21250	0
170	20250319	172200	873260625	21250	21250	21250	21250	0
171	20250319	172100	873260625	21250	21250	21250	21250	0
172	20250319	172000	873260625	21250	21250	21250	21250	0
173	20250319	171900	873260625	21250	21250	21250	21250	0
174	20250319	171800	873260625	21250	21250	21250	21250	0
175	20250319	171700	873260625	21250	21250	21250	21250	0
176	20250319	171600	873260625	21250	21250	21250	21250	0
177	20250319	171500	873260625	21250	21250	21250	21250	0
178	20250319	171400	873260625	21250	21250	21250	21250	0
179	20250319	171300	873260625	21250	21250	21250	21250	0
180	20250319	171200	873260625	21250	21250	21250	21250	0
181	20250319	171100	873260625	21250	21250	21250	21250	0
182	20250319	171000	873260625	21250	21250	21250	21250	6203
183	20250319	170900	873260625	21250	21250	21250	21250	0
184	20250319	170800	873260625	21250	21250	21250	21250	0
185	20250319	170700	873260625	21250	21250	21250	21250	0
186	20250319	170600	873260625	21250	21250	21250	21250	0
187	20250319	170500	873260625	21250	21250	21250	21250	0
188	20250319	170400	873260625	21250	21250	21250	21250	0
189	20250319	170300	873260625	21250	21250	21250	21250	0
190	20250319	170200	873260625	21250	21250	21250	21250	0
191	20250319	170100	873260625	21250	21250	21250	21250	0
192	20250319	170000	873260625	21250	21250	21250	21250	0
193	20250319	165900	873260625	21250	21250	21250	21250	0
194	20250319	165800	873260625	21250	21250	21250	21250	0
195	20250319	165700	873260625	21250	21250	21250	21250	0
196	20250319	165600	873260625	21250	21250	21250	21250	0
197	20250319	165500	873260625	21250	21250	21250	21250	0
198	20250319	165400	873260625	21250	21250	21250	21250	0
199	20250319	165300	873260625	21250	21250	21250	21250	0
200	20250319	165200	873260625	21250	21250	21250	21250	0
201	20250319	165100	873260625	21250	21250	21250	21250	0
202	20250319	165000	873260625	21250	21250	21250	21250	0
203	20250319	164900	873260625	21250	21250	21250	21250	0
204	20250319	164800	873260625	21250	21250	21250	21250	0
205	20250319	164700	873260625	21250	21250	21250	21250	0
206	20250319	164600	873260625	21250	21250	21250	21250	0
207	20250319	164500	873260625	21250	21250	21250	21250	0
208	20250319	164400	873260625	21250	21250	21250	21250	0
209	20250319	164300	873260625	21250	21250	21250	21250	0
210	20250319	164200	873260625	21250	21250	21250	21250	0
211	20250319	164100	873260625	21250	21250	21250	21250	0
212	20250319	164000	873260625	21250	21250	21250	21250	6203
213	20250319	163900	873260625	21250	21250	21250	21250	0
214	20250319	163800	873260625	21250	21250	21250	21250	0
215	20250319	163700	873260625	21250	21250	21250	21250	0
216	20250319	163600	873260625	21250	21250	21250	21250	0
217	20250319	163500	873260625	21250	21250	21250	21250	0
218	20250319	163400	873260625	21250	21250	21250	21250	0
219	20250319	163300	873260625	21250	21250	21250	21250	0
220	20250319	163200	873260625	21250	21250	21250	21250	0
221	20250319	163100	873260625	21250	21250	21250	21250	0
222	20250319	163000	873260625	21250	21250	21250	21250	0
223	20250319	162900	873260625	21250	21250	21250	21250	0
224	20250319	162800	873260625	21250	21250	21250	21250	0
225	20250319	162700	873260625	21250	21250	21250	21250	0
226	20250319	162600	873260625	21250	21250	21250	21250	0
227	20250319	162500	873260625	21250	21250	21250	21250	0
228	20250319	162400	873260625	21250	21250	21250	21250	0
229	20250319	162300	873260625	21250	21250	21250	21250	0
230	20250319	162200	873260625	21250	21250	21250	21250	0
231	20250319	162100	873260625	21250	21250	21250	21250	0
232	20250319	162000	873260625	21250	21250	21250	21250	0
233	20250319	161900	873260625	21250	21250	21250	21250	0
234	20250319	161800	873260625	21250	21250	21250	21250	0
235	20250319	161700	873260625	21250	21250	21250	21250	0
236	20250319	161600	873260625	21250	21250	21250	21250	0
237	20250319	161500	873260625	21250	21250	21250	21250	0
238	20250319	161400	873260625	21250	21250	21250	21250	0
239	20250319	161300	873260625	21250	21250	21250	21250	0
240	20250319	161200	873260625	21250	21250	21250	21250	0
241	20250319	161100	873260625	21250	21250	21250	21250	0
242	20250319	161000	873260625	21250	21250	21250	21250	6203
243	20250319	160900	873260625	21250	21250	21250	21250	0
244	20250319	160800	873260625	21250	21250	21250	21250	0
245	20250319	160700	873260625	21250	21250	21250	21250	0
246	20250319	160600	873260625	21250	21250	21250	21250	0
247	20250319	160500	873260625	21250	21250	21250	21250	0
248	20250319	160400	873260625	21250	21250	21250	21250	0
249	20250319	160300	873260625	21250	21250	21250	21250	0
250	20250319	160200	873260625	21250	21250	21250	21250	0
251	20250319	160100	873260625	21250	21250	21250	21250	0
252	20250319	160000	873260625	21250	21250	21250	21250	0
253	20250319	155900	873260625	21250	21250	21250	21250	0
254	20250319	155800	873260625	21250	21250	21250	21250	0
255	20250319	155700	873260625	21250	21250	21250	21250	0
256	20250319	155600	873260625	21250	21250	21250	21250	0
257	20250319	155500	873260625	21250	21250	21250	21250	0
258	20250319	155400	873260625	21250	21250	21250	21250	0
259	20250319	155300	873260625	21250	21250	21250	21250	0
260	20250319	155200	873260625	21250	21250	21250	21250	0
261	20250319	155100	873260625	21250	21250	21250	21250	0
262	20250319	155000	873260625	21250	21250	21250	21250	0
263	20250319	154900	873260625	21250	21250	21250	21250	0
264	20250319	154800	873260625	21250	21250	21250	21250	0
265	20250319	154700	873260625	21250	21250	21250	21250	0
266	20250319	154600	873260625	21250	21250	21250	21250	0
267	20250319	154500	873260625	21250	21250	21250	21250	0
268	20250319	154400	873260625	21250	21250	21250	21250	0
269	20250319	154300	873260625	21250	21250	21250	21250	0
270	20250319	154200	873260625	21250	21250	21250	21250	0
271	20250319	154100	873260625	21250	21250	21250	21250	0
272	20250319	154000	873260625	21250	21250	21250	21250	6203
273	20250319	153900	873260625	21250	21250	21250	21250	0
274	20250319	153800	873260625	21250	21250	21250	21250	0
275	20250319	153700	873260625	21250	21250	21250	21250	0
276	20250319	153600	873260625	21250	21250	21250	21250	0
277	20250319	153500	873260625	21250	21250	21250	21250	0
278	20250319	153400	873260625	21250	21250	21250	21250	0
279	20250319	153300	873260625	21250	21250	21250	21250	0
280	20250319	153200	873260625	21250	21250	21250	21250	0
281	20250319	153100	873260625	21250	21250	21250	21250	0
282	20250319	153000	873260625	21250	21250	21250	21250	6203
283	20250319	152900	741446875	21100	21100	21100	21100	0
284	20250319	152800	741446875	21100	21100	21100	21100	0
285	20250319	152700	741446875	21100	21100	21100	21100	0
286	20250319	152600	741446875	21100	21100	21100	21100	0
287	20250319	152500	741446875	21100	21100	21100	21100	0
288	20250319	152400	741446875	21100	21100	21100	21100	0
289	20250319	152300	741446875	21100	21100	21100	21100	0
290	20250319	152200	741446875	21100	21100	21100	21100	0
291	20250319	152100	741446875	21100	21100	21100	21100	0
292	20250319	152000	741446875	21100	21100	21100	21100	0
293	20250319	151900	741446875	21100	21100	21150	21100	91
294	20250319	151800	739524175	21150	21150	21150	21150	23
295	20250319	151700	739037725	21150	21150	21150	21100	216
296	20250319	151600	734469825	21150	21100	21150	21100	4
297	20250319	151500	734385275	21150	21150	21150	21100	40
298	20250319	151400	733540425	21100	21150	21150	21100	354
299	20250319	151300	726070725	21150	21150	21150	21150	17
300	20250319	151200	725711175	21150	21150	21150	21150	18
301	20250319	151100	725330475	21150	21100	21150	21100	177
302	20250319	151000	721595325	21150	21150	21200	21100	58
303	20250319	150900	720367975	21150	21200	21200	21150	889
304	20250319	150800	701564675	21200	21200	21200	21200	7
305	20250319	150700	701416275	21200	21200	21200	21200	10
306	20250319	150600	701204275	21200	21200	21200	21200	13
307	20250319	150500	700928675	21200	21200	21200	21200	12
308	20250319	150400	700674275	21150	21200	21200	21150	46
309	20250319	150300	699701225	21200	21200	21200	21200	22
310	20250319	150200	699234825	21200	21200	21200	21150	24
311	20250319	150100	698726525	21200	21200	21200	21200	9
312	20250319	150000	698535725	21200	21150	21200	21150	48
313	20250319	145900	697518625	21150	21200	21200	21150	13
314	20250319	145800	697243075	21200	21200	21200	21150	47
315	20250319	145700	696246825	21200	21150	21200	21150	225
316	20250319	145600	691487575	21150	21100	21150	21100	17
317	20250319	145500	691128075	21100	21150	21150	21100	46
318	20250319	145400	690155575	21150	21100	21150	21100	33
319	20250319	145300	689457675	21150	21100	21150	21100	13
320	20250319	145200	689182775	21150	21150	21150	21100	93
321	20250319	145100	687215875	21150	21150	21150	21100	34
322	20250319	145000	686496925	21150	21100	21150	21100	16
323	20250319	144900	686158575	21150	21150	21150	21150	35
324	20250319	144800	685418325	21150	21150	21150	21100	36
325	20250319	144700	684656975	21150	21150	21150	21100	14
326	20250319	144600	684360975	21200	21200	21200	21150	39
327	20250319	144500	683534325	21200	21200	21200	21150	120
328	20250319	144400	680994075	21200	21200	21200	21150	19
329	20250319	144300	680591675	21150	21150	21150	21100	48
330	20250319	144200	679576575	21200	21150	21200	21150	58
331	20250319	144100	678349525	21150	21150	21150	21150	33
332	20250319	144000	677651575	21150	21150	21150	21100	70
333	20250319	143900	676171125	21150	21150	21150	21100	48
334	20250319	143800	675156075	21100	21150	21200	21100	231
335	20250319	143700	670273025	21150	21150	21150	21100	73
336	20250319	143600	668729125	21150	21150	21150	21100	49
337	20250319	143500	667692825	21150	21150	21150	21100	102
338	20250319	143400	665535625	21100	21150	21150	21100	64
339	20250319	143300	664182125	21150	21150	21150	21150	47
340	20250319	143200	663188075	21150	21150	21150	21100	151
341	20250319	143100	659996075	21150	21100	21150	21100	127
342	20250319	143000	657312375	21100	21150	21150	21100	44
343	20250319	142900	656382875	21150	21150	21150	21150	67
344	20250319	142800	654965825	21150	21150	21150	21100	94
345	20250319	142700	652977775	21150	21150	21150	21150	46
346	20250319	142600	652004875	21150	21100	21150	21050	75
347	20250319	142500	650420825	21100	21100	21100	21050	99
348	20250319	142400	648331975	21100	21050	21100	21050	50
349	20250319	142300	647277275	21100	21100	21100	21100	65
350	20250319	142200	645905775	21100	21100	21100	21000	48
351	20250319	142100	644893325	21100	21100	21100	21100	95
352	20250319	142000	642888825	21100	21150	21150	21100	341
353	20250319	141900	635690275	21150	21150	21150	21100	78
354	20250319	141800	634042225	21150	21150	21150	21100	95
355	20250319	141700	632033125	21100	21150	21150	21100	68
356	20250319	141600	630594975	21100	21150	21150	21100	49
357	20250319	141500	629558675	21150	21150	21150	21100	100
358	20250319	141400	627443725	21150	21150	21150	21100	64
359	20250319	141300	626090225	21100	21100	21150	21100	42
360	20250319	141200	625202025	21100	21100	21150	21100	955
361	20250319	141100	605048675	21100	21000	21100	21000	101
362	20250319	141000	602920575	21050	21000	21050	21000	53
363	20250319	140900	601805325	21000	21050	21050	21000	235
364	20250319	140800	596868875	21000	21100	21100	21000	528
365	20250319	140700	585776525	21100	21050	21100	21050	13
366	20250319	140600	585502275	21100	21100	21100	21100	34
367	20250319	140500	584784875	21050	21100	21100	21050	55
368	20250319	140400	583625425	21100	21100	21100	21050	10
369	20250319	140300	583414475	21100	21100	21100	21050	37
370	20250319	140200	582633825	21100	21050	21100	21050	12
371	20250319	140100	582380875	21050	21000	21050	21000	31
372	20250319	140000	581728525	21100	21050	21100	21050	34
373	20250319	135900	581012675	21050	21050	21050	21000	14
374	20250319	135800	580718025	21050	21050	21050	21050	9
375	20250319	135700	580528575	21050	21000	21050	21000	12
376	20250319	135600	580276225	21000	21100	21100	21000	13
377	20250319	135500	580002375	21100	21100	21100	21050	8
378	20250319	135400	579833625	21100	21100	21100	21100	13
379	20250319	135300	579559325	21050	21050	21050	21000	194
380	20250319	135200	575475775	21100	21050	21100	21000	152
381	20250319	135100	572276075	21000	21050	21050	21000	19
382	20250319	135000	571876675	21000	21050	21050	21000	13
383	20250319	134900	571603075	21050	21050	21050	21000	15
384	20250319	134800	571287475	21000	21050	21050	21000	2
385	20250319	134700	571245425	21050	21050	21050	21000	12
386	20250319	134600	570992875	21050	21050	21050	21050	15
387	20250319	134500	570677125	21000	21000	21050	21000	9
388	20250319	134400	570487825	21050	21050	21050	21000	13
389	20250319	134300	570214225	21000	21050	21050	21000	13
390	20250319	134200	569940675	21050	21050	21050	21050	11
391	20250319	134100	569709125	21000	21000	21050	21000	10
392	20250319	134000	569498775	21050	21050	21050	21050	11
393	20250319	133900	569267225	21000	21050	21050	21000	13
394	20250319	133800	568993625	21050	21050	21050	21050	10
395	20250319	133700	568783125	21050	21050	21050	21000	12
396	20250319	133600	568530725	21000	21050	21050	21000	28
397	20250319	133500	567942025	21050	21050	21050	21050	3
398	20250319	133400	567878875	21050	21000	21050	21000	15
399	20250319	133300	567563175	21050	21050	21050	21050	10
400	20250319	133200	567352675	21050	21000	21050	20950	1036
401	20250319	133100	545596425	21000	21050	21050	21000	106
402	20250319	133000	543370075	21050	21000	21050	21000	14
403	20250319	132900	543075475	21050	21050	21050	21050	13
404	20250319	132800	542801825	21000	21050	21050	21000	8
405	20250319	132700	542633575	21050	21050	21050	21050	11
406	20250319	132600	542402025	21050	21050	21050	21000	25
407	20250319	132500	541876325	21050	21050	21050	21050	11
408	20250319	132400	541644775	21050	21050	21100	21000	25
409	20250319	132300	541118425	21050	21050	21050	21000	13
410	20250319	132200	540844825	21050	21050	21050	21050	79
411	20250319	132100	539181875	21100	21100	21100	21100	16
412	20250319	132000	538844275	21100	21050	21100	21000	14
413	20250319	131900	538549125	21050	21100	21100	21050	30
414	20250319	131800	537917025	21100	21100	21100	21050	5
415	20250319	131700	537811575	21100	21100	21100	21100	13
416	20250319	131600	537537275	21100	21050	21100	21050	16
417	20250319	131500	537199875	21100	21100	21100	21100	6
418	20250319	131400	537073275	21100	21100	21100	21050	14
419	20250319	131300	536777925	21100	21100	21100	21100	8
420	20250319	131200	536609125	21050	21050	21100	21050	2044
421	20250319	131100	493578925	21000	21050	21050	21000	29
422	20250319	131000	492969325	21000	21100	21100	21000	92
423	20250319	130900	491032375	21100	21100	21100	21050	15
424	20250319	130800	490715925	21100	21100	21100	21050	11
425	20250319	130700	490483925	21100	21050	21100	21050	15
426	20250319	130600	490167825	21050	21100	21100	21050	96
427	20250319	130500	488146625	21100	21100	21100	21100	7
428	20250319	130400	487998925	21050	21100	21100	21050	15
429	20250319	130300	487682475	21100	21100	21100	21050	10
430	20250319	130200	487471575	21050	21100	21100	21050	39
431	20250319	130100	486649325	21050	21000	21050	21000	578
432	20250319	130000	474511175	20950	21000	21000	20950	32
433	20250319	125900	473839225	21000	20950	21000	20900	26
434	20250319	125800	473293475	21000	21000	21000	20900	27
435	20250319	125700	472727025	21000	21000	21000	20950	171
436	20250319	125600	469143525	21000	21000	21000	21000	14
437	20250319	125500	468849525	21000	20950	21000	20950	12
438	20250319	125400	468597825	21000	20950	21050	20950	6646
439	20250319	125300	328905875	20950	20900	20950	20900	4
440	20250319	125200	328822125	20950	20950	20950	20950	32
441	20250319	125100	328151725	20950	20850	20950	20850	7
442	20250319	125000	328005425	20950	20950	20950	20950	6
443	20250319	124900	327879725	20950	20950	20950	20900	7
444	20250319	124800	327733125	20900	20900	20900	20900	305
445	20250319	124700	321358625	20900	20900	20900	20850	30
446	20250319	124600	320732675	20850	20900	20900	20850	8
447	20250319	124500	320565575	20900	20900	20900	20850	619
448	20250319	124400	307628525	20950	20950	20950	20950	8
449	20250319	124300	307460925	20950	20900	20950	20900	6
450	20250319	124200	307335375	20900	20950	20950	20900	8
451	20250319	124100	307167875	20950	20900	20950	20900	7
452	20250319	124000	307021275	20950	20950	20950	20950	7
453	20250319	123900	306874625	20950	20950	20950	20900	208
454	20250319	123800	302517125	20900	20950	20950	20900	7
455	20250319	123700	302370625	20950	20900	20950	20900	662
456	20250319	123600	288534525	20950	20900	20950	20900	7
457	20250319	123500	288387925	20900	20950	20950	20900	8
458	20250319	123400	288220375	20900	20950	20950	20900	8
459	20250319	123300	288052875	20900	20950	20950	20900	4
460	20250319	123200	287969125	20900	20950	20950	20900	4
461	20250319	123100	287885375	20950	20950	20950	20900	10
462	20250319	123000	287676025	20950	20950	20950	20900	13
463	20250319	122900	287403875	20950	20950	20950	20900	68
464	20250319	122800	285982375	20950	20950	20950	20950	3
465	20250319	122700	285919525	20950	20950	20950	20900	7
466	20250319	122600	285772925	20950	20900	20950	20900	11
467	20250319	122500	285542725	20900	20950	20950	20900	7
468	20250319	122400	285396125	20900	20950	20950	20900	11
469	20250319	122300	285165875	20900	20950	20950	20900	6
470	20250319	122200	285040275	20950	20900	20950	20900	9
471	20250319	122100	284851825	20900	20950	20950	20900	11
472	20250319	122000	284621625	20950	20900	20950	20900	4
473	20250319	121900	284537875	20900	20900	20950	20900	8
474	20250319	121800	284370375	20950	20900	20950	20900	6
475	20250319	121700	284244825	20900	20950	20950	20900	8
476	20250319	121600	284077325	20950	20900	20950	20900	9
477	20250319	121500	283888825	20950	20950	20950	20900	47
478	20250319	121400	282906175	20950	20950	20950	20900	7
479	20250319	121300	282759575	20900	20950	20950	20900	5
480	20250319	121200	282654925	20950	20900	20950	20900	10
481	20250319	121100	282445625	20950	20950	20950	20900	7
482	20250319	121000	282299025	20950	20950	20950	20900	7
483	20250319	120900	282152425	20900	20950	20950	20900	9
484	20250319	120800	281963975	20900	20950	20950	20900	4
485	20250319	120700	281880225	20950	20950	20950	20900	17
486	20250319	120600	281524725	20950	20900	20950	20900	9
487	20250319	120500	281336275	20950	20900	20950	20900	9
488	20250319	120400	281147875	20900	20950	20950	20900	12
489	20250319	120300	280896775	20950	20950	20950	20950	3
490	20250319	120200	280833925	20950	20900	20950	20900	7
491	20250319	120100	280687325	20950	20900	20950	20900	105
492	20250319	120000	278487725	20900	20950	20950	20900	8
493	20250319	115900	278320225	20950	20900	20950	20900	23
494	20250319	115800	277839175	20900	20950	20950	20900	81
495	20250319	115700	276146125	20900	20900	20950	20900	10
496	20250319	115600	275936775	20900	20900	20950	20900	9
497	20250319	115500	275748375	20950	20900	20950	20900	4
498	20250319	115400	275664625	20950	20950	20950	20900	10
499	20250319	115300	275455275	20950	20950	20950	20950	3
500	20250319	115200	275392425	20900	20900	20950	20900	24
501	20250319	115100	274890525	20900	20950	20950	20900	7
502	20250319	115000	274743925	20900	20950	20950	20900	10
503	20250319	114900	274534525	20950	20950	20950	20950	6
504	20250319	114800	274408825	20900	20950	20950	20900	6
505	20250319	114700	274283275	20950	20950	20950	20950	7
506	20250319	114600	274136625	20900	20900	20950	20900	10
507	20250319	114500	273927325	20950	20900	20950	20900	7
508	20250319	114400	273780725	20900	20950	20950	20900	6
509	20250319	114300	273655175	20950	20950	20950	20900	7
510	20250319	114200	273508575	20900	20950	20950	20900	4
511	20250319	114100	273424825	20950	20950	20950	20950	8
512	20250319	114000	273257225	20900	20950	20950	20900	9
513	20250319	113900	273068825	20950	20900	20950	20900	5
514	20250319	113800	272964125	20950	20900	20950	20900	46
515	20250319	113700	272002425	20950	20900	20950	20900	7
516	20250319	113600	271855825	20950	20900	20950	20900	8
517	20250319	113500	271688325	20950	20900	20950	20900	7
518	20250319	113400	271541725	20950	20950	20950	20950	3
519	20250319	113300	271478875	20950	20950	20950	20950	7
520	20250319	113200	271332225	20950	20900	20950	20900	14
521	20250319	113100	271039025	20950	20950	20950	20900	8
522	20250319	113000	270871475	20950	20950	20950	20950	6
523	20250319	112900	270745775	20900	20900	20900	20900	1
524	20250319	112800	270724875	20900	20850	20900	20850	135
525	20250319	112700	267903475	20900	20850	20900	20850	7
526	20250319	112600	267757225	20900	20900	20900	20900	6
527	20250319	112500	267631825	20900	20950	20950	20850	215
528	20250319	112400	263138175	20900	20900	20900	20900	119
529	20250319	112300	260651075	20900	20850	20900	20850	24
530	20250319	112200	260149625	20900	20900	20900	20900	7
531	20250319	112100	260003325	20900	20900	20900	20850	7
532	20250319	112000	259857075	20900	20900	20900	20900	11
533	20250319	111900	259627175	20850	20900	20900	20850	6
534	20250319	111800	259501925	20900	20900	20900	20900	7
535	20250319	111700	259355625	20900	20850	20900	20850	54
536	20250319	111600	258229575	20900	20900	20900	20900	10
537	20250319	111500	258020575	20900	20950	20950	20850	81
538	20250319	111400	256327675	20950	20900	20950	20900	5
539	20250319	111300	256222975	20950	20900	20950	20900	13
540	20250319	111200	255950975	20900	20950	20950	20900	50
541	20250319	111100	254905675	20900	20900	20950	20900	14
542	20250319	111000	254612725	20900	20950	20950	20900	8
543	20250319	110900	254445225	20900	20950	20950	20900	4
544	20250319	110800	254361475	20950	20950	20950	20950	6
545	20250319	110700	254235775	20900	20900	20950	20900	353
546	20250319	110600	246857725	20900	20900	20900	20900	8
547	20250319	110500	246690525	20850	20900	20900	20850	13
548	20250319	110400	246419125	20900	20900	20900	20900	0
549	20250319	110300	246419125	20900	20850	20900	20850	10
550	20250319	110200	246210275	20900	20900	20900	20900	6
551	20250319	110100	246084875	20850	20900	20900	20850	8
552	20250319	110000	245917725	20900	20850	20900	20850	9
553	20250319	105900	245729675	20900	20900	20900	20900	4
554	20250319	105800	245646075	20900	20850	20900	20850	56
555	20250319	105700	244478175	20900	20900	20900	20900	7
556	20250319	105600	244331875	20900	20850	20900	20850	460
557	20250319	105500	234740025	20850	20900	20900	20850	10
558	20250319	105400	234531175	20850	20850	20900	20850	24
559	20250319	105300	234029875	20900	20900	20900	20850	27
560	20250319	105200	233465625	20900	20850	20900	20850	12
561	20250319	105100	233215075	20900	20900	20900	20850	22
562	20250319	105000	232755425	20900	20900	20900	20850	60
563	20250319	104900	231501625	20900	20850	20900	20850	6
564	20250319	104800	231376275	20900	20850	20900	20850	8
565	20250319	104700	231209175	20900	20850	20900	20850	141
566	20250319	104600	228269025	20900	20900	20900	20850	14
567	20250319	104500	227976825	20900	20950	20950	20900	1638
568	20250319	104400	193742325	20900	20950	20950	20900	5
569	20250319	104300	193637675	20950	20950	20950	20900	7
570	20250319	104200	193491075	20900	20950	20950	20900	16
571	20250319	104100	193156275	20900	20950	20950	20900	7
572	20250319	104000	193009675	20900	20950	20950	20900	57
573	20250319	103900	191815575	20950	20950	20950	20950	0
574	20250319	103800	191815575	20950	20950	20950	20900	71
575	20250319	103700	190328375	20950	20950	21000	20900	301
576	20250319	103600	184022325	21000	21000	21000	20950	7
577	20250319	103500	183875375	21000	21000	21000	21000	7
578	20250319	103400	183728375	20950	21000	21000	20950	5
579	20250319	103300	183623425	20950	20950	21000	20950	9
580	20250319	103200	183434575	20950	21000	21000	20950	7
581	20250319	103100	183287625	21000	21000	21000	21000	6
582	20250319	103000	183161625	20950	21000	21000	20950	7
583	20250319	102900	183014675	20950	21000	21000	20950	5
584	20250319	102800	182909775	21000	20950	21000	20950	2466
585	20250319	102700	131221325	20950	20950	20950	20950	6
586	20250319	102600	131095625	20925	20925	20950	20925	7
587	20250319	102500	130949050	20950	20950	20950	20925	8
588	20250319	102400	130781500	20925	20950	20950	20925	4
589	20250319	102300	130697725	20950	20925	20950	20925	15
590	20250319	102200	130383700	20925	20925	20950	20925	29
591	20250319	102100	129776725	20950	20925	20950	20925	120
592	20250319	102000	127263400	20950	20950	20950	20925	8
593	20250319	101900	127095825	20950	20925	20950	20925	4
594	20250319	101800	127012050	20950	20950	20950	20925	8
595	20250319	101700	126844475	20950	20925	20950	20925	10
596	20250319	101600	126635050	20950	20925	20950	20925	389
597	20250319	101500	118485525	20925	20950	20950	20925	7
598	20250319	101400	118338900	20925	20925	20925	20925	28
599	20250319	101300	117753000	20950	20925	20950	20925	164
600	20250319	101200	114321150	20950	20950	20950	20950	7
601	20250319	101100	114174500	20950	20950	20950	20950	6
602	20250319	101000	114048800	20950	20950	20950	20950	7
603	20250319	100900	113902150	20925	20900	20950	20900	11
604	20250319	100800	113671900	20900	20950	20950	20900	11
605	20250319	100700	113441700	20950	20950	20950	20900	9
606	20250319	100600	113253250	20950	20950	20950	20950	7
607	20250319	100500	113106600	20950	20950	20950	20950	6
608	20250319	100400	112980900	20900	20950	20950	20900	8
609	20250319	100300	112813550	20950	20950	20950	20950	6
610	20250319	100200	112687850	20950	20950	20950	20900	16
611	20250319	100100	112353150	20950	20950	20950	20950	4
612	20250319	100000	112269350	20950	20900	20950	20900	8
613	20250319	095900	112101850	20950	20900	20950	20900	56
614	20250319	095800	110928800	20950	20950	20950	20950	7
615	20250319	095700	110782150	20950	20950	20950	20950	6
616	20250319	095600	110656450	20950	20950	20950	20950	6
617	20250319	095500	110530750	20950	20950	20950	20950	8
618	20250319	095400	110363150	20950	20950	20950	20950	5
619	20250319	095300	110258400	20950	20950	20950	20950	6
620	20250319	095200	110132700	20900	20950	20950	20900	24
621	20250319	095100	109630050	20900	20950	20950	20900	39
622	20250319	095000	108814700	20900	20950	20950	20900	110
623	20250319	094900	106515550	20900	20950	20950	20900	102
624	20250319	094800	104383650	20950	20950	20950	20950	3
625	20250319	094700	104320800	20900	20950	20950	20900	326
626	20250319	094600	97493250	20950	20950	20950	20950	3
627	20250319	094500	97430400	20950	20950	20950	20950	10
628	20250319	094400	97220900	20950	20950	20950	20950	17
629	20250319	094300	96864750	20900	20900	20900	20900	149
630	20250319	094200	93750650	20950	20950	20950	20950	3
631	20250319	094100	93687800	20950	20950	20950	20950	3
632	20250319	094000	93624950	20900	20950	20950	20900	221
633	20250319	093900	89005650	20950	20950	20950	20950	5
634	20250319	093800	88900900	21000	21000	21000	21000	3
635	20250319	093700	88837900	21000	21000	21000	21000	3
636	20250319	093600	88774900	21000	20950	21000	20950	126
637	20250319	093500	86135000	20900	20950	20950	20900	5
638	20250319	093400	86030350	20950	20950	20950	20950	0
639	20250319	093300	86030350	20950	20950	20950	20950	23
640	20250319	093200	85548500	20950	20950	20950	20950	8
641	20250319	093100	85380900	20950	20950	20950	20950	3
642	20250319	093000	85318050	20950	20950	20950	20950	3
643	20250319	092900	85255200	20950	20950	20950	20950	0
644	20250319	092800	85255200	20950	20950	20950	20950	1307
645	20250319	092700	57873550	20950	20900	20950	20900	7
646	20250319	092600	57727050	20900	20900	20900	20900	4
647	20250319	092500	57643450	20900	20900	20950	20900	80
648	20250319	092400	55971300	20900	20900	20900	20900	29
649	20250319	092300	55365200	20950	20950	20950	20900	247
650	20250319	092200	50202500	20950	20950	20950	20950	8
651	20250319	092100	50034900	20950	20950	20950	20950	4
652	20250319	092000	49951100	20950	20950	20950	20950	159
653	20250319	091900	46620050	20950	20950	20950	20950	10
654	20250319	091800	46410550	20900	20950	20950	20900	221
655	20250319	091700	41784000	21000	21000	21000	21000	3
656	20250319	091600	41721000	20950	20950	21000	20950	15
657	20250319	091500	41406600	21000	21000	21000	21000	3
658	20250319	091400	41343600	21000	21000	21000	21000	0
659	20250319	091300	41343600	21000	21000	21000	21000	3
660	20250319	091200	41280600	21000	21050	21100	21000	351
661	20250319	091100	33906600	21100	21050	21100	21050	16
662	20250319	091000	33569050	21050	21050	21050	21050	6
663	20250319	090900	33442750	21000	21000	21000	21000	5
664	20250319	090800	33337750	21100	21100	21100	21100	3
665	20250319	090700	33274450	21100	21100	21100	21100	3
666	20250319	090600	33211150	21050	21000	21050	21000	275
667	20250319	090500	27425700	21050	21100	21100	21000	534
668	20250319	090400	16185350	21050	21050	21050	21050	62
669	20250319	090300	14880250	21050	20950	21050	20950	51
670	20250319	090200	13811400	20900	21000	21000	20900	25
671	20250319	090100	13287600	20950	20950	20950	20950	528
672	20250319	090000	2226000	21200	21200	21200	21200	105