KissMeData/086900/min/candle-20250319.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250319	200300	5561760150	133900	133900	133900	133900	1536
3	20250319	200200	5561760150	133900	133900	133900	133900	0
4	20250319	200100	5561760150	133900	133900	133900	133900	0
5	20250319	200000	5561760150	133900	133900	133900	133900	0
6	20250319	195900	5561760150	133900	133900	133900	133900	0
7	20250319	195800	5561760150	133900	133900	133900	133900	0
8	20250319	195700	5561760150	133900	133900	133900	133900	0
9	20250319	195600	5561760150	133900	133900	133900	133900	0
10	20250319	195500	5561760150	133900	133900	133900	133900	0
11	20250319	195400	5561760150	133900	133900	133900	133900	0
12	20250319	195300	5561760150	133900	133900	133900	133900	0
13	20250319	195200	5561760150	133900	133900	133900	133900	0
14	20250319	195100	5561760150	133900	133900	133900	133900	0
15	20250319	195000	5561760150	133900	133900	133900	133900	0
16	20250319	194900	5561760150	133900	133900	133900	133900	0
17	20250319	194800	5561760150	133900	133900	133900	133900	0
18	20250319	194700	5561760150	133900	133900	133900	133900	0
19	20250319	194600	5561760150	133900	133900	133900	133900	0
20	20250319	194500	5561760150	133900	133900	133900	133900	0
21	20250319	194400	5561760150	133900	133900	133900	133900	0
22	20250319	194300	5561760150	133900	133900	133900	133900	0
23	20250319	194200	5561760150	133900	133900	133900	133900	0
24	20250319	194100	5561760150	133900	133900	133900	133900	0
25	20250319	194000	5561760150	133900	133900	133900	133900	0
26	20250319	193900	5561760150	133900	133900	133900	133900	0
27	20250319	193800	5561760150	133900	133900	133900	133900	0
28	20250319	193700	5561760150	133900	133900	133900	133900	0
29	20250319	193600	5561760150	133900	133900	133900	133900	0
30	20250319	193500	5561760150	133900	133900	133900	133900	0
31	20250319	193400	5561760150	133900	133900	133900	133900	0
32	20250319	193300	5561760150	133900	133900	133900	133900	1536
33	20250319	193200	5561760150	133900	133900	133900	133900	0
34	20250319	193100	5561760150	133900	133900	133900	133900	0
35	20250319	193000	5561760150	133900	133900	133900	133900	0
36	20250319	192900	5561760150	133900	133900	133900	133900	0
37	20250319	192800	5561760150	133900	133900	133900	133900	0
38	20250319	192700	5561760150	133900	133900	133900	133900	0
39	20250319	192600	5561760150	133900	133900	133900	133900	0
40	20250319	192500	5561760150	133900	133900	133900	133900	0
41	20250319	192400	5561760150	133900	133900	133900	133900	0
42	20250319	192300	5561760150	133900	133900	133900	133900	0
43	20250319	192200	5561760150	133900	133900	133900	133900	0
44	20250319	192100	5561760150	133900	133900	133900	133900	0
45	20250319	192000	5561760150	133900	133900	133900	133900	0
46	20250319	191900	5561760150	133900	133900	133900	133900	0
47	20250319	191800	5561760150	133900	133900	133900	133900	0
48	20250319	191700	5561760150	133900	133900	133900	133900	0
49	20250319	191600	5561760150	133900	133900	133900	133900	0
50	20250319	191500	5561760150	133900	133900	133900	133900	0
51	20250319	191400	5561760150	133900	133900	133900	133900	0
52	20250319	191300	5561760150	133900	133900	133900	133900	0
53	20250319	191200	5561760150	133900	133900	133900	133900	0
54	20250319	191100	5561760150	133900	133900	133900	133900	0
55	20250319	191000	5561760150	133900	133900	133900	133900	0
56	20250319	190900	5561760150	133900	133900	133900	133900	0
57	20250319	190800	5561760150	133900	133900	133900	133900	0
58	20250319	190700	5561760150	133900	133900	133900	133900	0
59	20250319	190600	5561760150	133900	133900	133900	133900	0
60	20250319	190500	5561760150	133900	133900	133900	133900	0
61	20250319	190400	5561760150	133900	133900	133900	133900	0
62	20250319	190300	5561760150	133900	133900	133900	133900	1536
63	20250319	190200	5561760150	133900	133900	133900	133900	0
64	20250319	190100	5561760150	133900	133900	133900	133900	0
65	20250319	190000	5561760150	133900	133900	133900	133900	0
66	20250319	185900	5561760150	133900	133900	133900	133900	0
67	20250319	185800	5561760150	133900	133900	133900	133900	0
68	20250319	185700	5561760150	133900	133900	133900	133900	0
69	20250319	185600	5561760150	133900	133900	133900	133900	0
70	20250319	185500	5561760150	133900	133900	133900	133900	0
71	20250319	185400	5561760150	133900	133900	133900	133900	0
72	20250319	185300	5561760150	133900	133900	133900	133900	0
73	20250319	185200	5561760150	133900	133900	133900	133900	0
74	20250319	185100	5561760150	133900	133900	133900	133900	0
75	20250319	185000	5561760150	133900	133900	133900	133900	0
76	20250319	184900	5561760150	133900	133900	133900	133900	0
77	20250319	184800	5561760150	133900	133900	133900	133900	0
78	20250319	184700	5561760150	133900	133900	133900	133900	0
79	20250319	184600	5561760150	133900	133900	133900	133900	0
80	20250319	184500	5561760150	133900	133900	133900	133900	0
81	20250319	184400	5561760150	133900	133900	133900	133900	0
82	20250319	184300	5561760150	133900	133900	133900	133900	0
83	20250319	184200	5561760150	133900	133900	133900	133900	0
84	20250319	184100	5561760150	133900	133900	133900	133900	0
85	20250319	184000	5561760150	133900	133900	133900	133900	0
86	20250319	183900	5561760150	133900	133900	133900	133900	0
87	20250319	183800	5561760150	133900	133900	133900	133900	0
88	20250319	183700	5561760150	133900	133900	133900	133900	0
89	20250319	183600	5561760150	133900	133900	133900	133900	0
90	20250319	183500	5561760150	133900	133900	133900	133900	0
91	20250319	183400	5561760150	133900	133900	133900	133900	0
92	20250319	183300	5561760150	133900	133900	133900	133900	1536
93	20250319	183200	5561760150	133900	133900	133900	133900	0
94	20250319	183100	5561760150	133900	133900	133900	133900	0
95	20250319	183000	5561760150	133900	133900	133900	133900	0
96	20250319	182900	5561760150	133900	133900	133900	133900	0
97	20250319	182800	5561760150	133900	133900	133900	133900	0
98	20250319	182700	5561760150	133900	133900	133900	133900	0
99	20250319	182600	5561760150	133900	133900	133900	133900	0
100	20250319	182500	5561760150	133900	133900	133900	133900	0
101	20250319	182400	5561760150	133900	133900	133900	133900	0
102	20250319	182300	5561760150	133900	133900	133900	133900	0
103	20250319	182200	5561760150	133900	133900	133900	133900	0
104	20250319	182100	5561760150	133900	133900	133900	133900	0
105	20250319	182000	5561760150	133900	133900	133900	133900	0
106	20250319	181900	5561760150	133900	133900	133900	133900	0
107	20250319	181800	5561760150	133900	133900	133900	133900	0
108	20250319	181700	5561760150	133900	133900	133900	133900	0
109	20250319	181600	5561760150	133900	133900	133900	133900	0
110	20250319	181500	5561760150	133900	133900	133900	133900	0
111	20250319	181400	5561760150	133900	133900	133900	133900	0
112	20250319	181300	5561760150	133900	133900	133900	133900	0
113	20250319	181200	5561760150	133900	133900	133900	133900	0
114	20250319	181100	5561760150	133900	133900	133900	133900	0
115	20250319	181000	5561760150	133900	133900	133900	133900	0
116	20250319	180900	5561760150	133900	133900	133900	133900	0
117	20250319	180800	5561760150	133900	133900	133900	133900	0
118	20250319	180700	5561760150	133900	133900	133900	133900	0
119	20250319	180600	5561760150	133900	133900	133900	133900	0
120	20250319	180500	5561760150	133900	133900	133900	133900	0
121	20250319	180400	5561760150	133900	133900	133900	133900	0
122	20250319	180300	5561760150	133900	133900	133900	133900	1536
123	20250319	180200	5561760150	133900	133900	133900	133900	0
124	20250319	180100	5561760150	133900	133900	133900	133900	0
125	20250319	180000	5561760150	133900	133900	133900	133900	0
126	20250319	175900	5561760150	133900	133900	133900	133900	0
127	20250319	175800	5561760150	133900	133900	133900	133900	0
128	20250319	175700	5561760150	133900	133900	133900	133900	0
129	20250319	175600	5561760150	133900	133900	133900	133900	0
130	20250319	175500	5561760150	133900	133900	133900	133900	0
131	20250319	175400	5561760150	133900	133900	133900	133900	0
132	20250319	175300	5561760150	133900	133900	133900	133900	0
133	20250319	175200	5561760150	133900	133900	133900	133900	0
134	20250319	175100	5561760150	133900	133900	133900	133900	0
135	20250319	175000	5561760150	133900	133900	133900	133900	0
136	20250319	174900	5561760150	133900	133900	133900	133900	0
137	20250319	174800	5561760150	133900	133900	133900	133900	0
138	20250319	174700	5561760150	133900	133900	133900	133900	0
139	20250319	174600	5561760150	133900	133900	133900	133900	0
140	20250319	174500	5561760150	133900	133900	133900	133900	0
141	20250319	174400	5561760150	133900	133900	133900	133900	0
142	20250319	174300	5561760150	133900	133900	133900	133900	0
143	20250319	174200	5561760150	133900	133900	133900	133900	0
144	20250319	174100	5561760150	133900	133900	133900	133900	0
145	20250319	174000	5561760150	133900	133900	133900	133900	0
146	20250319	173900	5561760150	133900	133900	133900	133900	0
147	20250319	173800	5561760150	133900	133900	133900	133900	0
148	20250319	173700	5561760150	133900	133900	133900	133900	0
149	20250319	173600	5561760150	133900	133900	133900	133900	0
150	20250319	173500	5561760150	133900	133900	133900	133900	0
151	20250319	173400	5561760150	133900	133900	133900	133900	0
152	20250319	173300	5561760150	133900	133900	133900	133900	1536
153	20250319	173200	5561760150	133900	133900	133900	133900	0
154	20250319	173100	5561760150	133900	133900	133900	133900	0
155	20250319	173000	5561760150	133900	133900	133900	133900	0
156	20250319	172900	5561760150	133900	133900	133900	133900	0
157	20250319	172800	5561760150	133900	133900	133900	133900	0
158	20250319	172700	5561760150	133900	133900	133900	133900	0
159	20250319	172600	5561760150	133900	133900	133900	133900	0
160	20250319	172500	5561760150	133900	133900	133900	133900	0
161	20250319	172400	5561760150	133900	133900	133900	133900	0
162	20250319	172300	5561760150	133900	133900	133900	133900	0
163	20250319	172200	5561760150	133900	133900	133900	133900	0
164	20250319	172100	5561760150	133900	133900	133900	133900	0
165	20250319	172000	5561760150	133900	133900	133900	133900	0
166	20250319	171900	5561760150	133900	133900	133900	133900	0
167	20250319	171800	5561760150	133900	133900	133900	133900	0
168	20250319	171700	5561760150	133900	133900	133900	133900	0
169	20250319	171600	5561760150	133900	133900	133900	133900	0
170	20250319	171500	5561760150	133900	133900	133900	133900	0
171	20250319	171400	5561760150	133900	133900	133900	133900	0
172	20250319	171300	5561760150	133900	133900	133900	133900	0
173	20250319	171200	5561760150	133900	133900	133900	133900	0
174	20250319	171100	5561760150	133900	133900	133900	133900	0
175	20250319	171000	5561760150	133900	133900	133900	133900	0
176	20250319	170900	5561760150	133900	133900	133900	133900	0
177	20250319	170800	5561760150	133900	133900	133900	133900	0
178	20250319	170700	5561760150	133900	133900	133900	133900	0
179	20250319	170600	5561760150	133900	133900	133900	133900	0
180	20250319	170500	5561760150	133900	133900	133900	133900	0
181	20250319	170400	5561760150	133900	133900	133900	133900	0
182	20250319	170300	5561760150	133900	133900	133900	133900	1536
183	20250319	170200	5561760150	133900	133900	133900	133900	0
184	20250319	170100	5561760150	133900	133900	133900	133900	0
185	20250319	170000	5561760150	133900	133900	133900	133900	0
186	20250319	165900	5561760150	133900	133900	133900	133900	0
187	20250319	165800	5561760150	133900	133900	133900	133900	0
188	20250319	165700	5561760150	133900	133900	133900	133900	0
189	20250319	165600	5561760150	133900	133900	133900	133900	0
190	20250319	165500	5561760150	133900	133900	133900	133900	0
191	20250319	165400	5561760150	133900	133900	133900	133900	0
192	20250319	165300	5561760150	133900	133900	133900	133900	0
193	20250319	165200	5561760150	133900	133900	133900	133900	0
194	20250319	165100	5561760150	133900	133900	133900	133900	0
195	20250319	165000	5561760150	133900	133900	133900	133900	0
196	20250319	164900	5561760150	133900	133900	133900	133900	0
197	20250319	164800	5561760150	133900	133900	133900	133900	0
198	20250319	164700	5561760150	133900	133900	133900	133900	0
199	20250319	164600	5561760150	133900	133900	133900	133900	0
200	20250319	164500	5561760150	133900	133900	133900	133900	0
201	20250319	164400	5561760150	133900	133900	133900	133900	0
202	20250319	164300	5561760150	133900	133900	133900	133900	0
203	20250319	164200	5561760150	133900	133900	133900	133900	0
204	20250319	164100	5561760150	133900	133900	133900	133900	0
205	20250319	164000	5561760150	133900	133900	133900	133900	0
206	20250319	163900	5561760150	133900	133900	133900	133900	0
207	20250319	163800	5561760150	133900	133900	133900	133900	0
208	20250319	163700	5561760150	133900	133900	133900	133900	0
209	20250319	163600	5561760150	133900	133900	133900	133900	0
210	20250319	163500	5561760150	133900	133900	133900	133900	0
211	20250319	163400	5561760150	133900	133900	133900	133900	0
212	20250319	163300	5561760150	133900	133900	133900	133900	1536
213	20250319	163200	5561760150	133900	133900	133900	133900	0
214	20250319	163100	5561760150	133900	133900	133900	133900	0
215	20250319	163000	5561760150	133900	133900	133900	133900	0
216	20250319	162900	5561760150	133900	133900	133900	133900	0
217	20250319	162800	5561760150	133900	133900	133900	133900	0
218	20250319	162700	5561760150	133900	133900	133900	133900	0
219	20250319	162600	5561760150	133900	133900	133900	133900	0
220	20250319	162500	5561760150	133900	133900	133900	133900	0
221	20250319	162400	5561760150	133900	133900	133900	133900	0
222	20250319	162300	5561760150	133900	133900	133900	133900	0
223	20250319	162200	5561760150	133900	133900	133900	133900	0
224	20250319	162100	5561760150	133900	133900	133900	133900	0
225	20250319	162000	5561760150	133900	133900	133900	133900	0
226	20250319	161900	5561760150	133900	133900	133900	133900	0
227	20250319	161800	5561760150	133900	133900	133900	133900	0
228	20250319	161700	5561760150	133900	133900	133900	133900	0
229	20250319	161600	5561760150	133900	133900	133900	133900	0
230	20250319	161500	5561760150	133900	133900	133900	133900	0
231	20250319	161400	5561760150	133900	133900	133900	133900	0
232	20250319	161300	5561760150	133900	133900	133900	133900	0
233	20250319	161200	5561760150	133900	133900	133900	133900	0
234	20250319	161100	5561760150	133900	133900	133900	133900	0
235	20250319	161000	5561760150	133900	133900	133900	133900	0
236	20250319	160900	5561760150	133900	133900	133900	133900	0
237	20250319	160800	5561760150	133900	133900	133900	133900	0
238	20250319	160700	5561760150	133900	133900	133900	133900	0
239	20250319	160600	5561760150	133900	133900	133900	133900	0
240	20250319	160500	5561760150	133900	133900	133900	133900	0
241	20250319	160400	5561760150	133900	133900	133900	133900	0
242	20250319	160300	5561760150	133900	133900	133900	133900	1536
243	20250319	160200	5561760150	133900	133900	133900	133900	0
244	20250319	160100	5561760150	133900	133900	133900	133900	0
245	20250319	160000	5561760150	133900	133900	133900	133900	0
246	20250319	155900	5561760150	133900	133900	133900	133900	0
247	20250319	155800	5561760150	133900	133900	133900	133900	0
248	20250319	155700	5561760150	133900	133900	133900	133900	0
249	20250319	155600	5561760150	133900	133900	133900	133900	0
250	20250319	155500	5561760150	133900	133900	133900	133900	0
251	20250319	155400	5561760150	133900	133900	133900	133900	0
252	20250319	155300	5561760150	133900	133900	133900	133900	0
253	20250319	155200	5561760150	133900	133900	133900	133900	0
254	20250319	155100	5561760150	133900	133900	133900	133900	0
255	20250319	155000	5561760150	133900	133900	133900	133900	0
256	20250319	154900	5561760150	133900	133900	133900	133900	0
257	20250319	154800	5561760150	133900	133900	133900	133900	0
258	20250319	154700	5561760150	133900	133900	133900	133900	0
259	20250319	154600	5561760150	133900	133900	133900	133900	0
260	20250319	154500	5561760150	133900	133900	133900	133900	0
261	20250319	154400	5561760150	133900	133900	133900	133900	0
262	20250319	154300	5561760150	133900	133900	133900	133900	0
263	20250319	154200	5561760150	133900	133900	133900	133900	0
264	20250319	154100	5561760150	133900	133900	133900	133900	0
265	20250319	154000	5561760150	133900	133900	133900	133900	0
266	20250319	153900	5561760150	133900	133900	133900	133900	0
267	20250319	153800	5561760150	133900	133900	133900	133900	0
268	20250319	153700	5561760150	133900	133900	133900	133900	0
269	20250319	153600	5561760150	133900	133900	133900	133900	0
270	20250319	153500	5561760150	133900	133900	133900	133900	0
271	20250319	153400	5561760150	133900	133900	133900	133900	0
272	20250319	153300	5561760150	133900	133900	133900	133900	1536
273	20250319	153200	5561760150	133900	133900	133900	133900	0
274	20250319	153100	5561760150	133900	133900	133900	133900	0
275	20250319	153000	5561760150	133900	133900	133900	133900	1536
276	20250319	152900	5356089750	134100	134100	134100	134100	0
277	20250319	152800	5356089750	134100	134100	134100	134100	0
278	20250319	152700	5356089750	134100	134100	134100	134100	0
279	20250319	152600	5356089750	134100	134100	134100	134100	0
280	20250319	152500	5356089750	134100	134100	134100	134100	0
281	20250319	152400	5356089750	134100	134100	134100	134100	0
282	20250319	152300	5356089750	134100	134100	134100	134100	0
283	20250319	152200	5356089750	134100	134100	134100	134100	0
284	20250319	152100	5356089750	134100	134100	134100	134100	0
285	20250319	152000	5356089750	134100	134100	134100	134100	0
286	20250319	151900	5356089750	134100	134400	134400	134100	39
287	20250319	151800	5350855950	134300	134300	134400	134300	128
288	20250319	151700	5333660450	134200	134200	134200	134100	117
289	20250319	151600	5317959450	134200	134200	134200	134100	43
290	20250319	151500	5312189050	134200	134200	134200	134200	5
291	20250319	151400	5311518050	134200	134200	134200	134100	12
292	20250319	151300	5309907750	134200	134200	134200	134200	8
293	20250319	151200	5308834150	134200	134100	134200	134000	134
294	20250319	151100	5290868850	134000	134000	134000	134000	53
295	20250319	151000	5283766850	134000	133900	134000	133900	9
296	20250319	150900	5282561250	134000	134000	134000	134000	50
297	20250319	150800	5275861250	134000	134200	134200	133900	139
298	20250319	150700	5257224750	134100	134200	134200	134100	6
299	20250319	150600	5256419850	134200	134100	134200	134100	14
300	20250319	150500	5254542250	134200	134100	134200	134100	77
301	20250319	150400	5244216150	134100	134200	134200	134100	13
302	20250319	150300	5242472550	134200	134100	134200	134100	3
303	20250319	150200	5242070050	134200	134200	134200	134200	4
304	20250319	150100	5241533250	134200	134000	134200	134000	51
305	20250319	150000	5234694050	134100	134000	134100	134000	27
306	20250319	145900	5231074050	134000	134000	134200	134000	180
307	20250319	145800	5206943450	134000	134000	134100	134000	32
308	20250319	145700	5202654750	134100	134000	134100	133900	112
309	20250319	145600	5187652550	134000	134000	134000	133900	47
310	20250319	145500	5181357950	133900	134000	134000	133900	26
311	20250319	145400	5177874750	133900	133900	134000	133900	81
312	20250319	145300	5167027050	133900	134000	134000	133900	37
313	20250319	145200	5162072350	134000	134100	134100	133900	90
314	20250319	145100	5150017850	134000	134000	134100	133900	41
315	20250319	145000	5144526450	134000	133900	134000	133900	47
316	20250319	144900	5138232550	133900	134000	134000	133900	37
317	20250319	144800	5133277650	133900	134000	134000	133900	233
318	20250319	144700	5102078550	134000	133900	134000	133900	121
319	20250319	144600	5085876450	133900	134100	134100	133900	180
320	20250319	144500	5061758850	134000	134000	134100	134000	64
321	20250319	144400	5053182450	134000	134000	134100	134000	107
322	20250319	144300	5038844250	134000	133900	134100	133900	35
323	20250319	144200	5034154150	134000	134100	134200	133900	55
324	20250319	144100	5026788950	133900	134200	134200	133900	30
325	20250319	144000	5022771250	133900	133900	134200	133900	62
326	20250319	143900	5014468950	133900	134100	134200	133900	45
327	20250319	143800	5008438550	134100	133900	134100	133900	6
328	20250319	143700	5007634150	133900	133900	134100	133900	63
329	20250319	143600	4999197550	134100	134000	134100	133900	262
330	20250319	143500	4964113150	134100	134000	134100	133900	82
331	20250319	143400	4953130250	133900	134000	134100	133900	50
332	20250319	143300	4946431450	134100	134000	134100	134000	11
333	20250319	143200	4944957050	134100	134000	134100	133900	77
334	20250319	143100	4934643850	134000	133900	134000	133900	53
335	20250319	143000	4927544950	133900	134000	134000	133900	47
336	20250319	142900	4921247650	134000	134100	134100	134000	82
337	20250319	142800	4910251650	134200	134000	134200	134000	28
338	20250319	142700	4906495450	134200	134100	134200	134000	130
339	20250319	142600	4889062350	134000	134000	134100	134000	34
340	20250319	142500	4884506150	134100	134000	134100	134000	62
341	20250319	142400	4876197850	134100	134000	134100	134000	46
342	20250319	142300	4870033550	134000	134000	134100	133900	13
343	20250319	142200	4868291750	134100	134000	134100	133800	175
344	20250319	142100	4844840350	134000	133900	134000	133900	33
345	20250319	142000	4840418450	133800	133900	134000	133800	57
346	20250319	141900	4832786150	133900	134000	134000	133800	35
347	20250319	141800	4828099850	133900	133800	134100	133800	6
348	20250319	141700	4827296150	134000	134000	134000	133800	58
349	20250319	141600	4819533650	133900	134000	134000	133900	34
350	20250319	141500	4814980650	133900	133900	134000	133900	62
351	20250319	141400	4806678550	133900	133900	134100	133900	31
352	20250319	141300	4802527250	133900	133800	133900	133800	8
353	20250319	141200	4801456150	134000	133900	134000	133900	66
354	20250319	141100	4792618550	133900	133900	134100	133800	358
355	20250319	141000	4744681950	133800	134100	134200	133800	64
356	20250319	140900	4736115750	134100	133900	134100	133900	34
357	20250319	140800	4731562150	134200	133800	134200	133800	38
358	20250319	140700	4726474050	133800	133800	134100	133800	31
359	20250319	140600	4722325650	133900	133900	134200	133900	31
360	20250319	140500	4718173550	133900	134000	134200	133900	61
361	20250319	140400	4710004950	133900	134200	134200	133900	32
362	20250319	140300	4705718250	134200	133900	134200	133900	81
363	20250319	140200	4694869350	134000	133900	134000	133900	36
364	20250319	140100	4690048650	134000	134000	134000	133900	5
365	20250319	140000	4689378950	134000	133900	134000	133800	64
366	20250319	135900	4680812850	133900	134000	134000	133900	44
367	20250319	135800	4674920350	134100	133900	134100	133800	56
368	20250319	135700	4667421550	134100	133900	134100	133900	43
369	20250319	135600	4661663450	134200	133800	134200	133800	14
370	20250319	135500	4659786950	133900	134200	134200	133900	101
371	20250319	135400	4646260950	134000	134200	134200	134000	43
372	20250319	135300	4640497450	134200	134100	134200	134000	57
373	20250319	135200	4632858350	134100	134000	134200	133900	47
374	20250319	135100	4626559750	133900	133900	134000	133900	13
375	20250319	135000	4624818450	133900	133900	134000	133900	58
376	20250319	134900	4617051950	133900	133900	133900	133800	31
377	20250319	134800	4612903650	133900	134000	134000	133900	57
378	20250319	134700	4605271250	134000	133900	134000	133800	34
379	20250319	134600	4600720850	133900	133800	134000	133800	13
380	20250319	134500	4598979550	134000	134000	134000	133800	62
381	20250319	134400	4590681450	133800	134000	134000	133800	43
382	20250319	134300	4584923550	133900	134000	134000	133900	107
383	20250319	134200	4570586050	134000	133900	134000	133800	36
384	20250319	134100	4565767250	134000	133800	134000	133800	62
385	20250319	134000	4557460850	133800	134100	134100	133800	57
386	20250319	133900	4549827250	133800	133800	133900	133800	50
387	20250319	133800	4543135550	133900	134100	134100	133900	38
388	20250319	133700	4538046850	134200	134100	134200	134000	31
389	20250319	133600	4533892150	134100	134100	134100	133900	11
390	20250319	133500	4532418050	133900	134100	134200	133900	79
391	20250319	133400	4521834450	134100	134000	134200	134000	14
392	20250319	133300	4519956950	134000	134000	134000	133900	56
393	20250319	133200	4512453550	134000	134000	134300	134000	36
394	20250319	133100	4507627950	134300	133900	134300	133900	8
395	20250319	133000	4506554750	133900	134200	134200	133900	64
396	20250319	132900	4497982350	133900	134100	134300	133900	39
397	20250319	132800	4492757550	134100	134000	134100	133900	60
398	20250319	132700	4484720850	134000	134100	134100	134000	35
399	20250319	132600	4480030150	134000	134100	134100	134000	13
400	20250319	132500	4478287450	134000	134000	134100	134000	434
401	20250319	132400	4420130750	134000	134300	134300	134000	9
402	20250319	132300	4418923250	134200	134300	134300	134000	57
403	20250319	132200	4411280550	134400	134400	134400	134300	46
404	20250319	132100	4405102150	134300	134200	134500	134000	109
405	20250319	132000	4390473550	134500	134300	134500	134200	30
406	20250319	131900	4386445350	134300	134300	134300	134200	10
407	20250319	131800	4385102750	134300	134100	134300	134100	57
408	20250319	131700	4377453750	134400	134400	134400	134100	27
409	20250319	131600	4373832450	134500	134000	134500	134000	60
410	20250319	131500	4365789250	134100	134200	134500	134100	952
411	20250319	131400	4238106700	134400	134400	134500	134400	6
412	20250319	131300	4237300200	134400	134500	134500	134400	55
413	20250319	131200	4229908000	134500	134400	134500	134400	38
414	20250319	131100	4224800200	134400	134400	134600	134300	83
415	20250319	131000	4213643100	134500	134500	134500	134200	30
416	20250319	130900	4209615600	134500	134500	134500	134200	57
417	20250319	130800	4201952100	134100	134200	134500	134100	60
418	20250319	130700	4193888800	134500	134100	134500	134100	144
419	20250319	130600	4174525600	134500	134700	134700	134100	61
420	20250319	130500	4166337700	134300	134200	134600	134200	31
421	20250319	130400	4162176100	134600	134600	134600	134200	7
422	20250319	130300	4161234300	134200	134500	134600	134200	66
423	20250319	130200	4152362900	134500	134300	134700	134300	27
424	20250319	130100	4148729800	134500	134400	134600	134300	69
425	20250319	130000	4139455100	134600	134400	134600	134400	34
426	20250319	125900	4134884500	134500	134500	134500	134100	74
427	20250319	125800	4124936300	134100	134600	134600	134100	53
428	20250319	125700	4117825000	134600	134200	134600	134200	32
429	20250319	125600	4113528200	134600	134600	134600	134200	63
430	20250319	125500	4105070600	134600	134700	134700	134300	32
431	20250319	125400	4100770900	134200	134700	134700	134200	15
432	20250319	125300	4098752000	134200	134500	134800	134200	81
433	20250319	125200	4087877000	134600	134700	134800	134600	10
434	20250319	125100	4086530300	134600	134600	134700	134600	63
435	20250319	125000	4078050100	134500	134500	134600	134300	37
436	20250319	124900	4073074100	134500	134600	134600	134500	9
437	20250319	124800	4071863100	134500	134500	134600	134500	109
438	20250319	124700	4057196700	134600	134700	134700	134200	8
439	20250319	124600	4056121200	134200	134700	134700	134200	60
440	20250319	124500	4048061900	134400	134600	134700	134400	35
441	20250319	124400	4043355200	134700	134700	134700	134600	20
442	20250319	124300	4040662600	134600	134600	134700	134600	96
443	20250319	124200	4027739500	134700	134600	134700	134600	13
444	20250319	124100	4025989100	134700	134700	134700	134600	35
445	20250319	124000	4021277400	134700	134800	134800	134700	37
446	20250319	123900	4016293000	134700	134300	134800	134300	154
447	20250319	123800	3995574300	134300	134300	134400	134200	61
448	20250319	123700	3987382000	134400	134300	134400	134300	13
449	20250319	123600	3985635400	134300	134400	134500	134200	84
450	20250319	123500	3974358900	134500	134400	134500	134200	58
451	20250319	123400	3966564700	134400	134200	134500	134200	57
452	20250319	123300	3958913800	134200	134500	134500	134100	32
453	20250319	123200	3954620400	134500	134500	134500	134100	6
454	20250319	123100	3953815000	134600	134500	134600	134100	66
455	20250319	123000	3944956800	134600	134200	134600	134100	34
456	20250319	122900	3940392300	134200	134400	134500	134200	126
457	20250319	122800	3923481700	134300	134200	134500	134200	34
458	20250319	122700	3918918500	134200	134200	134600	134200	8
459	20250319	122600	3917843000	134200	134200	134700	134200	68
460	20250319	122500	3908714300	134200	134500	134500	134200	39
461	20250319	122400	3903477200	134500	134600	134600	134100	57
462	20250319	122300	3895828000	134200	134500	134500	134200	33
463	20250319	122200	3891397800	134200	134500	134500	134200	9
464	20250319	122100	3890188200	134200	134600	134600	134200	55
465	20250319	122000	3882801200	134500	134500	134600	134500	46
466	20250319	121900	3876613700	134600	134200	134600	134200	75
467	20250319	121800	3866536900	134500	134100	134500	134100	57
468	20250319	121700	3858884600	134300	134100	134300	134100	7
469	20250319	121600	3857945300	134100	134300	134400	134100	58
470	20250319	121500	3850163400	134400	134400	134600	134100	51
471	20250319	121400	3843308500	134400	134300	134400	134000	69
472	20250319	121300	3834055300	134100	134100	134300	134100	69
473	20250319	121200	3824798000	134100	134300	134300	134100	53
474	20250319	121100	3817690000	134100	134200	134500	134100	58
475	20250319	121000	3809906700	134200	134200	134200	134100	47
476	20250319	120900	3803600000	134200	134200	134300	134000	63
477	20250319	120800	3795152300	134100	134200	134200	134100	29
478	20250319	120700	3791262800	134100	134000	134100	134000	11
479	20250319	120600	3789788400	134000	134000	134200	133800	79
480	20250319	120500	3779207700	134000	134100	134300	134000	37
481	20250319	120400	3774244500	134100	134200	134200	133800	41
482	20250319	120300	3768754500	134200	134200	134200	134100	33
483	20250319	120200	3764328800	134200	134100	134200	134100	33
484	20250319	120100	3759902200	133700	134000	134100	133700	93
485	20250319	120000	3747455900	133800	134000	134000	133800	26
486	20250319	115900	3743973900	134000	134000	134000	133800	63
487	20250319	115800	3735540100	134000	133900	134000	133800	36
488	20250319	115700	3730719900	134000	134000	134100	133900	120
489	20250319	115600	3714639100	134100	134200	134300	134100	88
490	20250319	115500	3702830800	134200	134300	134400	134200	16
491	20250319	115400	3700682100	134400	134400	134400	134200	79
492	20250319	115300	3690072700	134400	134400	134400	134300	11
493	20250319	115200	3688594700	134400	134300	134400	134300	37
494	20250319	115100	3683625000	134400	134400	134500	134400	54
495	20250319	115000	3676367000	134500	134600	134600	134500	5
496	20250319	114900	3675694400	134300	134500	134600	134300	60
497	20250319	114800	3667634300	134400	134600	134600	134400	34
498	20250319	114700	3663063700	134400	134400	134500	134300	62
499	20250319	114600	3654735800	134400	134400	134400	134300	50
500	20250319	114500	3648018500	134500	134400	134500	134400	14
501	20250319	114400	3646136000	134400	134600	134600	134400	55
502	20250319	114300	3638738400	134600	134700	134700	134500	34
503	20250319	114200	3634162100	134600	134700	134700	134600	152
504	20250319	114100	3613702300	134700	134700	134700	134600	81
505	20250319	114000	3602794700	134800	134700	134800	134700	10
506	20250319	113900	3601447400	134800	134700	134800	134700	62
507	20250319	113800	3593095400	134800	134800	134800	134700	69
508	20250319	113700	3583800600	134700	134800	134800	134700	63
509	20250319	113600	3575313900	134700	134900	134900	134700	153
510	20250319	113500	3554675100	135000	134900	135000	134900	10
511	20250319	113400	3553325600	134900	134900	135000	134900	146
512	20250319	113300	3533623800	135000	134700	135000	134700	62
513	20250319	113200	3525267300	134800	134800	134800	134400	62
514	20250319	113100	3516927900	134700	134500	134700	134400	63
515	20250319	113000	3508452700	134400	134600	134700	134400	8
516	20250319	112900	3507375800	134500	134600	134600	134500	80
517	20250319	112800	3496608800	134600	134600	134700	134600	29
518	20250319	112700	3492703500	134600	134200	134700	133500	710
519	20250319	112600	3397690900	134600	134500	134600	133900	67
520	20250319	112500	3388695000	134500	134700	134700	133500	1329
521	20250319	112400	3210560200	134400	134600	134700	134400	87
522	20250319	112300	3198858600	134700	134500	134700	134500	17
523	20250319	112200	3196570700	134600	134700	134700	134500	45
524	20250319	112100	3190515800	134600	134800	134800	134500	369
525	20250319	112000	3140838800	134900	134800	134900	134800	7
526	20250319	111900	3139894700	134800	134700	135000	134700	99
527	20250319	111800	3126554000	134900	134700	135000	134700	18
528	20250319	111700	3124128400	134700	134700	134700	134600	56
529	20250319	111600	3116589100	134700	135000	135000	134700	32
530	20250319	111500	3112277500	135000	134700	135000	134600	76
531	20250319	111400	3102040300	134700	134700	134800	134700	73
532	20250319	111300	3092207100	135000	134800	135000	134700	57
533	20250319	111200	3084525500	134800	134800	134900	134800	84
534	20250319	111100	3073201600	134700	134800	134900	134700	56
535	20250319	111000	3065652900	134900	134700	134900	134600	30
536	20250319	110900	3061611600	134600	135000	135000	134600	75
537	20250319	110800	3051507800	135000	135100	135100	134700	564
538	20250319	110700	2975463200	135300	135400	135400	134900	365
539	20250319	110600	2926184300	135300	135400	135400	135100	38
540	20250319	110500	2921048500	135400	135200	135500	135000	74
541	20250319	110400	2911049600	135200	135600	135600	135200	946
542	20250319	110300	2782986600	135400	135600	135600	135400	19
543	20250319	110200	2780412700	135600	135400	135600	135400	61
544	20250319	110100	2772151900	135300	135300	135600	135300	37
545	20250319	110000	2767144000	135600	135400	135600	135300	62
546	20250319	105900	2758752200	135300	135300	135400	135300	356
547	20250319	105800	2710551200	135400	135300	135400	135200	128
548	20250319	105700	2693232600	135300	135300	135400	135200	183
549	20250319	105600	2668474400	135400	135400	135400	135400	121
550	20250319	105500	2652091000	135400	135600	135600	135000	378
551	20250319	105400	2601028300	135600	135550	135600	135500	38
552	20250319	105300	2595879100	135550	135900	135900	135550	43
553	20250319	105200	2590045550	135900	135900	135900	135800	228
554	20250319	105100	2559060850	135900	135800	135900	135800	25
555	20250319	105000	2555663950	135900	135900	135900	135600	20
556	20250319	104900	2552949650	135900	135500	135900	135500	7
557	20250319	104800	2552000350	135600	135400	135600	135400	5
558	20250319	104700	2551323050	135500	135400	135500	135400	20
559	20250319	104600	2548613750	135400	135600	135600	135400	538
560	20250319	104500	2475707150	135700	135700	135900	135700	186
561	20250319	104400	2450465650	135800	135900	135900	135800	114
562	20250319	104300	2434984050	135900	135900	135900	135800	48
563	20250319	104200	2428465150	135900	135900	135900	135900	7
564	20250319	104100	2427513850	135900	135900	135900	135800	32
565	20250319	104000	2423167850	135900	136000	136000	135900	188
566	20250319	103900	2397618350	136000	135900	136000	135900	14
567	20250319	103800	2395714650	136000	136000	136000	136000	5
568	20250319	103700	2395034650	136100	135900	136100	135900	36
569	20250319	103600	2390141550	136000	136000	136000	136000	7
570	20250319	103500	2389189550	135900	136000	136000	135900	8
571	20250319	103400	2388101850	135900	135900	136000	135900	90
572	20250319	103300	2375869750	136000	136000	136000	135900	170
573	20250319	103200	2352764150	136000	136100	136100	136000	7
574	20250319	103100	2351811950	136000	136000	136100	136000	65
575	20250319	103000	2342971450	136000	136000	136100	135900	372
576	20250319	102900	2292378850	136000	136100	136200	136000	29
577	20250319	102800	2288432050	136200	136200	136200	136100	9
578	20250319	102700	2287206550	136200	136100	136200	136100	25
579	20250319	102600	2283802950	136000	135900	136100	135900	38
580	20250319	102500	2278635250	136000	135900	136000	135900	18
581	20250319	102400	2276187550	136000	136000	136000	136000	14
582	20250319	102300	2274283550	136100	136100	136200	136000	14
583	20250319	102200	2272378550	136200	136100	136200	135800	6
584	20250319	102100	2271562350	136100	136300	136300	136100	9
585	20250319	102000	2270336850	135900	136400	136400	135700	316
586	20250319	101900	2227426650	136000	136500	136500	135900	1950
587	20250319	101800	1962082150	136500	136400	136500	136400	92
588	20250319	101700	1949533150	136500	136600	136700	136500	63
589	20250319	101600	1940927550	136500	136200	136500	136200	417
590	20250319	101500	1884022350	136200	136200	136200	136100	223
591	20250319	101400	1853666950	136300	136400	136400	136100	65
592	20250319	101300	1844817250	136400	136300	136400	136200	69
593	20250319	101200	1835413450	136500	136400	136500	136300	97
594	20250319	101100	1822182850	136400	136400	136400	136250	39
595	20250319	101000	1816864400	136700	136700	136700	136100	40
596	20250319	100900	1811407100	136400	136000	136700	136000	613
597	20250319	100800	1727796500	136000	136200	136200	135900	891
598	20250319	100700	1606604100	136100	136500	136600	136100	139
599	20250319	100600	1587652900	136200	135900	136400	135700	230
600	20250319	100500	1556304400	135700	136000	136000	135700	246
601	20250319	100400	1522849000	136000	135400	136000	135200	467
602	20250319	100300	1459477900	135600	135500	135600	134900	83
603	20250319	100200	1448243100	135200	135200	135500	135200	173
604	20250319	100100	1424829400	134900	134800	135200	134800	372
605	20250319	100000	1374640400	134800	134800	134800	134600	18
606	20250319	095900	1372216600	134800	134900	134900	134600	922
607	20250319	095800	1247980800	134900	134800	135000	134800	7
608	20250319	095700	1247036500	134850	134800	134850	134800	25
609	20250319	095600	1243665300	134850	134850	134850	134850	3
610	20250319	095500	1243260750	134850	134850	134850	134800	7
611	20250319	095400	1242316850	134850	134800	134850	134800	78
612	20250319	095300	1231798600	134850	134900	134900	134800	79
613	20250319	095200	1221148850	134900	134950	134950	134800	64
614	20250319	095100	1212515250	135000	135100	135100	134950	5
615	20250319	095000	1211840300	135100	134900	135100	134900	147
616	20250319	094900	1192000500	134900	134900	134900	134900	20
617	20250319	094800	1189302500	134900	134900	135000	134800	251
618	20250319	094700	1155454400	135000	135000	135300	135000	39
619	20250319	094600	1150187900	135300	135000	135300	134900	78
620	20250319	094500	1139657800	135000	135000	135000	135000	1
621	20250319	094400	1139522800	135000	134800	135000	134800	13
622	20250319	094300	1137769800	135000	134800	135000	134800	99
623	20250319	094200	1124423800	134800	134600	135000	134600	342
624	20250319	094100	1078330000	134700	134400	134700	134400	18
625	20250319	094000	1075910500	134300	134700	134700	134300	82
626	20250319	093900	1064883600	134500	134600	134700	134500	45
627	20250319	093800	1058826400	134800	134600	134800	134600	22
628	20250319	093700	1055864800	134800	134800	134800	134600	20
629	20250319	093600	1053172000	134700	134500	134800	134500	84
630	20250319	093500	1041866100	134400	134400	134400	134300	149
631	20250319	093400	1021842300	134300	134200	134300	134200	20
632	20250319	093300	1019157300	134300	134100	134300	134100	19
633	20250319	093200	1016608300	134100	134100	134400	134000	94
634	20250319	093100	1004007100	134000	134300	134400	134000	28
635	20250319	093000	1000252300	134000	134300	134300	134000	3
636	20250319	092900	999850000	134200	134200	134300	134000	53
637	20250319	092800	992741700	134200	134200	134300	134200	91
638	20250319	092700	980529200	134300	134300	134300	134200	18
639	20250319	092600	978113100	134300	134100	134300	133900	348
640	20250319	092500	931462900	134300	134300	134300	134300	53
641	20250319	092400	924345000	134100	134200	134200	134100	103
642	20250319	092300	910531800	134300	134600	134600	134200	125
643	20250319	092200	893746000	134400	134900	135000	134400	222
644	20250319	092100	863846700	135000	135200	135200	134900	5
645	20250319	092000	863171400	135000	135000	135000	135000	45
646	20250319	091900	857096400	135000	135000	135000	134700	124
647	20250319	091800	840366200	135000	134700	135000	134700	218
648	20250319	091700	810979300	134700	134500	134700	134500	119
649	20250319	091600	794954400	134600	134800	134800	134600	4
650	20250319	091500	794415600	134400	134500	134500	134200	35
651	20250319	091400	789716300	134200	134000	134500	133900	1206
652	20250319	091300	627766100	134000	134000	134100	133700	271
653	20250319	091200	591468900	134000	134200	134200	134000	412
654	20250319	091100	536248800	134000	134100	134300	134000	124
655	20250319	091000	519619600	134100	134000	134400	134000	63
656	20250319	090900	511171700	134400	134500	134500	133900	815
657	20250319	090800	401850700	134500	134600	135000	134500	32
658	20250319	090700	397545500	134600	134500	134900	134300	342
659	20250319	090600	351543600	134500	134800	134800	134500	375
660	20250319	090500	301042200	134800	135300	135500	134800	628
661	20250319	090400	216235800	135200	135200	135200	135200	6
662	20250319	090300	215424600	135200	135200	135700	135100	112
663	20250319	090200	200276700	135200	135600	135600	135100	180
664	20250319	090100	175922400	135700	135300	136100	135300	398
665	20250319	090000	121880200	135300	136000	136000	134700	887