KissMeData/011070/min/candle-20250319.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250319	185700	21517338850	159600	159600	159600	159600	5160
3	20250319	185600	21517338850	159600	159600	159600	159600	0
4	20250319	185500	21517338850	159600	159600	159600	159600	0
5	20250319	185400	21517338850	159600	159600	159600	159600	0
6	20250319	185300	21517338850	159600	159600	159600	159600	0
7	20250319	185200	21517338850	159600	159600	159600	159600	0
8	20250319	185100	21517338850	159600	159600	159600	159600	0
9	20250319	185000	21517338850	159600	159600	159600	159600	0
10	20250319	184900	21517338850	159600	159600	159600	159600	0
11	20250319	184800	21517338850	159600	159600	159600	159600	0
12	20250319	184700	21517338850	159600	159600	159600	159600	0
13	20250319	184600	21517338850	159600	159600	159600	159600	0
14	20250319	184500	21517338850	159600	159600	159600	159600	0
15	20250319	184400	21517338850	159600	159600	159600	159600	0
16	20250319	184300	21517338850	159600	159600	159600	159600	0
17	20250319	184200	21517338850	159600	159600	159600	159600	0
18	20250319	184100	21517338850	159600	159600	159600	159600	0
19	20250319	184000	21517338850	159600	159600	159600	159600	0
20	20250319	183900	21517338850	159600	159600	159600	159600	0
21	20250319	183800	21517338850	159600	159600	159600	159600	0
22	20250319	183700	21517338850	159600	159600	159600	159600	0
23	20250319	183600	21517338850	159600	159600	159600	159600	0
24	20250319	183500	21517338850	159600	159600	159600	159600	0
25	20250319	183400	21517338850	159600	159600	159600	159600	0
26	20250319	183300	21517338850	159600	159600	159600	159600	0
27	20250319	183200	21517338850	159600	159600	159600	159600	0
28	20250319	183100	21517338850	159600	159600	159600	159600	0
29	20250319	183000	21517338850	159600	159600	159600	159600	0
30	20250319	182900	21517338850	159600	159600	159600	159600	0
31	20250319	182800	21517338850	159600	159600	159600	159600	0
32	20250319	182700	21517338850	159600	159600	159600	159600	5160
33	20250319	182600	21517338850	159600	159600	159600	159600	0
34	20250319	182500	21517338850	159600	159600	159600	159600	0
35	20250319	182400	21517338850	159600	159600	159600	159600	0
36	20250319	182300	21517338850	159600	159600	159600	159600	0
37	20250319	182200	21517338850	159600	159600	159600	159600	0
38	20250319	182100	21517338850	159600	159600	159600	159600	0
39	20250319	182000	21517338850	159600	159600	159600	159600	0
40	20250319	181900	21517338850	159600	159600	159600	159600	0
41	20250319	181800	21517338850	159600	159600	159600	159600	0
42	20250319	181700	21517338850	159600	159600	159600	159600	0
43	20250319	181600	21517338850	159600	159600	159600	159600	0
44	20250319	181500	21517338850	159600	159600	159600	159600	0
45	20250319	181400	21517338850	159600	159600	159600	159600	0
46	20250319	181300	21517338850	159600	159600	159600	159600	0
47	20250319	181200	21517338850	159600	159600	159600	159600	0
48	20250319	181100	21517338850	159600	159600	159600	159600	0
49	20250319	181000	21517338850	159600	159600	159600	159600	0
50	20250319	180900	21517338850	159600	159600	159600	159600	0
51	20250319	180800	21517338850	159600	159600	159600	159600	0
52	20250319	180700	21517338850	159600	159600	159600	159600	0
53	20250319	180600	21517338850	159600	159600	159600	159600	0
54	20250319	180500	21517338850	159600	159600	159600	159600	0
55	20250319	180400	21517338850	159600	159600	159600	159600	0
56	20250319	180300	21517338850	159600	159600	159600	159600	0
57	20250319	180200	21517338850	159600	159600	159600	159600	0
58	20250319	180100	21517338850	159600	159600	159600	159600	0
59	20250319	180000	21517338850	159600	159600	159600	159600	0
60	20250319	175900	21517338850	159600	159600	159600	159600	0
61	20250319	175800	21517338850	159600	159600	159600	159600	0
62	20250319	175700	21517338850	159600	159600	159600	159600	5160
63	20250319	175600	21517338850	159600	159600	159600	159600	0
64	20250319	175500	21517338850	159600	159600	159600	159600	0
65	20250319	175400	21517338850	159600	159600	159600	159600	0
66	20250319	175300	21517338850	159600	159600	159600	159600	0
67	20250319	175200	21517338850	159600	159600	159600	159600	0
68	20250319	175100	21517338850	159600	159600	159600	159600	0
69	20250319	175000	21517338850	159600	159600	159600	159600	0
70	20250319	174900	21517338850	159600	159600	159600	159600	0
71	20250319	174800	21517338850	159600	159600	159600	159600	0
72	20250319	174700	21517338850	159600	159600	159600	159600	0
73	20250319	174600	21517338850	159600	159600	159600	159600	0
74	20250319	174500	21517338850	159600	159600	159600	159600	0
75	20250319	174400	21517338850	159600	159600	159600	159600	0
76	20250319	174300	21517338850	159600	159600	159600	159600	0
77	20250319	174200	21517338850	159600	159600	159600	159600	0
78	20250319	174100	21517338850	159600	159600	159600	159600	0
79	20250319	174000	21517338850	159600	159600	159600	159600	0
80	20250319	173900	21517338850	159600	159600	159600	159600	0
81	20250319	173800	21517338850	159600	159600	159600	159600	0
82	20250319	173700	21517338850	159600	159600	159600	159600	0
83	20250319	173600	21517338850	159600	159600	159600	159600	0
84	20250319	173500	21517338850	159600	159600	159600	159600	0
85	20250319	173400	21517338850	159600	159600	159600	159600	0
86	20250319	173300	21517338850	159600	159600	159600	159600	0
87	20250319	173200	21517338850	159600	159600	159600	159600	0
88	20250319	173100	21517338850	159600	159600	159600	159600	0
89	20250319	173000	21517338850	159600	159600	159600	159600	0
90	20250319	172900	21517338850	159600	159600	159600	159600	0
91	20250319	172800	21517338850	159600	159600	159600	159600	0
92	20250319	172700	21517338850	159600	159600	159600	159600	5160
93	20250319	172600	21517338850	159600	159600	159600	159600	0
94	20250319	172500	21517338850	159600	159600	159600	159600	0
95	20250319	172400	21517338850	159600	159600	159600	159600	0
96	20250319	172300	21517338850	159600	159600	159600	159600	0
97	20250319	172200	21517338850	159600	159600	159600	159600	0
98	20250319	172100	21517338850	159600	159600	159600	159600	0
99	20250319	172000	21517338850	159600	159600	159600	159600	0
100	20250319	171900	21517338850	159600	159600	159600	159600	0
101	20250319	171800	21517338850	159600	159600	159600	159600	0
102	20250319	171700	21517338850	159600	159600	159600	159600	0
103	20250319	171600	21517338850	159600	159600	159600	159600	0
104	20250319	171500	21517338850	159600	159600	159600	159600	0
105	20250319	171400	21517338850	159600	159600	159600	159600	0
106	20250319	171300	21517338850	159600	159600	159600	159600	0
107	20250319	171200	21517338850	159600	159600	159600	159600	0
108	20250319	171100	21517338850	159600	159600	159600	159600	0
109	20250319	171000	21517338850	159600	159600	159600	159600	0
110	20250319	170900	21517338850	159600	159600	159600	159600	0
111	20250319	170800	21517338850	159600	159600	159600	159600	0
112	20250319	170700	21517338850	159600	159600	159600	159600	0
113	20250319	170600	21517338850	159600	159600	159600	159600	0
114	20250319	170500	21517338850	159600	159600	159600	159600	0
115	20250319	170400	21517338850	159600	159600	159600	159600	0
116	20250319	170300	21517338850	159600	159600	159600	159600	0
117	20250319	170200	21517338850	159600	159600	159600	159600	0
118	20250319	170100	21517338850	159600	159600	159600	159600	0
119	20250319	170000	21517338850	159600	159600	159600	159600	0
120	20250319	165900	21517338850	159600	159600	159600	159600	0
121	20250319	165800	21517338850	159600	159600	159600	159600	0
122	20250319	165700	21517338850	159600	159600	159600	159600	5160
123	20250319	165600	21517338850	159600	159600	159600	159600	0
124	20250319	165500	21517338850	159600	159600	159600	159600	0
125	20250319	165400	21517338850	159600	159600	159600	159600	0
126	20250319	165300	21517338850	159600	159600	159600	159600	0
127	20250319	165200	21517338850	159600	159600	159600	159600	0
128	20250319	165100	21517338850	159600	159600	159600	159600	0
129	20250319	165000	21517338850	159600	159600	159600	159600	0
130	20250319	164900	21517338850	159600	159600	159600	159600	0
131	20250319	164800	21517338850	159600	159600	159600	159600	0
132	20250319	164700	21517338850	159600	159600	159600	159600	0
133	20250319	164600	21517338850	159600	159600	159600	159600	0
134	20250319	164500	21517338850	159600	159600	159600	159600	0
135	20250319	164400	21517338850	159600	159600	159600	159600	0
136	20250319	164300	21517338850	159600	159600	159600	159600	0
137	20250319	164200	21517338850	159600	159600	159600	159600	0
138	20250319	164100	21517338850	159600	159600	159600	159600	0
139	20250319	164000	21517338850	159600	159600	159600	159600	0
140	20250319	163900	21517338850	159600	159600	159600	159600	0
141	20250319	163800	21517338850	159600	159600	159600	159600	0
142	20250319	163700	21517338850	159600	159600	159600	159600	0
143	20250319	163600	21517338850	159600	159600	159600	159600	0
144	20250319	163500	21517338850	159600	159600	159600	159600	0
145	20250319	163400	21517338850	159600	159600	159600	159600	0
146	20250319	163300	21517338850	159600	159600	159600	159600	0
147	20250319	163200	21517338850	159600	159600	159600	159600	0
148	20250319	163100	21517338850	159600	159600	159600	159600	0
149	20250319	163000	21517338850	159600	159600	159600	159600	0
150	20250319	162900	21517338850	159600	159600	159600	159600	0
151	20250319	162800	21517338850	159600	159600	159600	159600	0
152	20250319	162700	21517338850	159600	159600	159600	159600	5160
153	20250319	162600	21517338850	159600	159600	159600	159600	0
154	20250319	162500	21517338850	159600	159600	159600	159600	0
155	20250319	162400	21517338850	159600	159600	159600	159600	0
156	20250319	162300	21517338850	159600	159600	159600	159600	0
157	20250319	162200	21517338850	159600	159600	159600	159600	0
158	20250319	162100	21517338850	159600	159600	159600	159600	0
159	20250319	162000	21517338850	159600	159600	159600	159600	0
160	20250319	161900	21517338850	159600	159600	159600	159600	0
161	20250319	161800	21517338850	159600	159600	159600	159600	0
162	20250319	161700	21517338850	159600	159600	159600	159600	0
163	20250319	161600	21517338850	159600	159600	159600	159600	0
164	20250319	161500	21517338850	159600	159600	159600	159600	0
165	20250319	161400	21517338850	159600	159600	159600	159600	0
166	20250319	161300	21517338850	159600	159600	159600	159600	0
167	20250319	161200	21517338850	159600	159600	159600	159600	0
168	20250319	161100	21517338850	159600	159600	159600	159600	0
169	20250319	161000	21517338850	159600	159600	159600	159600	0
170	20250319	160900	21517338850	159600	159600	159600	159600	0
171	20250319	160800	21517338850	159600	159600	159600	159600	0
172	20250319	160700	21517338850	159600	159600	159600	159600	0
173	20250319	160600	21517338850	159600	159600	159600	159600	0
174	20250319	160500	21517338850	159600	159600	159600	159600	0
175	20250319	160400	21517338850	159600	159600	159600	159600	0
176	20250319	160300	21517338850	159600	159600	159600	159600	0
177	20250319	160200	21517338850	159600	159600	159600	159600	0
178	20250319	160100	21517338850	159600	159600	159600	159600	0
179	20250319	160000	21517338850	159600	159600	159600	159600	0
180	20250319	155900	21517338850	159600	159600	159600	159600	0
181	20250319	155800	21517338850	159600	159600	159600	159600	0
182	20250319	155700	21517338850	159600	159600	159600	159600	5160
183	20250319	155600	21517338850	159600	159600	159600	159600	0
184	20250319	155500	21517338850	159600	159600	159600	159600	0
185	20250319	155400	21517338850	159600	159600	159600	159600	0
186	20250319	155300	21517338850	159600	159600	159600	159600	0
187	20250319	155200	21517338850	159600	159600	159600	159600	0
188	20250319	155100	21517338850	159600	159600	159600	159600	0
189	20250319	155000	21517338850	159600	159600	159600	159600	0
190	20250319	154900	21517338850	159600	159600	159600	159600	0
191	20250319	154800	21517338850	159600	159600	159600	159600	0
192	20250319	154700	21517338850	159600	159600	159600	159600	0
193	20250319	154600	21517338850	159600	159600	159600	159600	0
194	20250319	154500	21517338850	159600	159600	159600	159600	0
195	20250319	154400	21517338850	159600	159600	159600	159600	0
196	20250319	154300	21517338850	159600	159600	159600	159600	0
197	20250319	154200	21517338850	159600	159600	159600	159600	0
198	20250319	154100	21517338850	159600	159600	159600	159600	0
199	20250319	154000	21517338850	159600	159600	159600	159600	0
200	20250319	153900	21517338850	159600	159600	159600	159600	0
201	20250319	153800	21517338850	159600	159600	159600	159600	0
202	20250319	153700	21517338850	159600	159600	159600	159600	0
203	20250319	153600	21517338850	159600	159600	159600	159600	0
204	20250319	153500	21517338850	159600	159600	159600	159600	0
205	20250319	153400	21517338850	159600	159600	159600	159600	0
206	20250319	153300	21517338850	159600	159600	159600	159600	0
207	20250319	153200	21517338850	159600	159600	159600	159600	0
208	20250319	153100	21517338850	159600	159600	159600	159600	0
209	20250319	153000	21517338850	159600	159600	159600	159600	5160
210	20250319	152900	20693802850	159700	159700	159700	159700	0
211	20250319	152800	20693802850	159700	159700	159700	159700	0
212	20250319	152700	20693802850	159700	159700	159700	159700	0
213	20250319	152600	20693802850	159700	159700	159700	159700	0
214	20250319	152500	20693802850	159700	159700	159700	159700	0
215	20250319	152400	20693802850	159700	159700	159700	159700	0
216	20250319	152300	20693802850	159700	159700	159700	159700	0
217	20250319	152200	20693802850	159700	159700	159700	159700	0
218	20250319	152100	20693802850	159700	159700	159700	159700	0
219	20250319	152000	20693802850	159700	159700	159700	159700	0
220	20250319	151900	20693802850	159700	159850	159850	159700	314
221	20250319	151800	20643618800	159800	159900	159900	159800	179
222	20250319	151700	20615005850	159900	159600	159900	159600	1028
223	20250319	151600	20450811150	159600	159700	159800	159550	672
224	20250319	151500	20343526200	159800	159800	159800	159700	211
225	20250319	151400	20309823350	159800	159700	159800	159700	88
226	20250319	151300	20295766050	159800	159800	159800	159700	190
227	20250319	151200	20265414150	159700	159800	159800	159700	132
228	20250319	151100	20244326850	159800	159700	159800	159700	101
229	20250319	151000	20228195250	159800	159800	159800	159700	127
230	20250319	150900	20207905850	159800	159700	159800	159700	78
231	20250319	150800	20195445950	159700	159700	159800	159700	1116
232	20250319	150700	20017205050	159700	159600	159700	159600	193
233	20250319	150600	19986399950	159600	159800	159900	159600	1985
234	20250319	150500	19669284750	159900	159900	159900	159800	114
235	20250319	150400	19651065250	159800	160000	160000	159800	281
236	20250319	150300	19606131950	159900	159900	160000	159900	119
237	20250319	150200	19587100550	159900	159900	160000	159900	184
238	20250319	150100	19557675350	160000	159900	160000	159900	136
239	20250319	150000	19535925050	160000	159900	160000	159900	65
240	20250319	145900	19525530450	159900	159900	160000	159800	442
241	20250319	145800	19454853650	159800	159800	159900	159700	211
242	20250319	145700	19421137250	159800	159800	159800	159700	113
243	20250319	145600	19403082750	159800	159800	159800	159700	139
244	20250319	145500	19380875850	159700	159800	159800	159700	19
245	20250319	145400	19377839850	159800	159800	159900	159700	144
246	20250319	145300	19354828150	159800	159900	160000	159800	1007
247	20250319	145200	19193818550	160000	160000	160000	159900	388
248	20250319	145100	19131768350	160000	159800	160000	159800	142
249	20250319	145000	19109060650	159900	160000	160000	159800	200
250	20250319	144900	19077073850	160000	159800	160000	159700	155
251	20250319	144800	19052296050	159800	159900	159900	159700	402
252	20250319	144700	18988054850	159900	159900	160000	159800	388
253	20250319	144600	18926007550	159900	159900	159900	159800	216
254	20250319	144500	18891471750	159800	159800	159900	159800	122
255	20250319	144400	18871966750	159800	159800	159800	159700	361
256	20250319	144300	18814287650	159800	159500	159800	159500	171
257	20250319	144200	18786985550	159600	159700	159700	159600	150
258	20250319	144100	18763044250	159600	159600	159700	159600	47
259	20250319	144000	18755540750	159700	159600	159700	159600	62
260	20250319	143900	18745642050	159700	159800	159800	159600	297
261	20250319	143800	18698215050	159700	159700	159900	159700	115
262	20250319	143700	18679844650	159700	159700	159900	159700	186
263	20250319	143600	18650122950	159800	159900	159900	159700	218
264	20250319	143500	18615306350	159800	159900	159900	159800	151
265	20250319	143400	18591174450	159800	159900	159900	159800	35
266	20250319	143300	18585579350	159800	159800	159900	159800	77
267	20250319	143200	18573273850	159800	159800	159800	159700	231
268	20250319	143100	18536364450	159700	159700	159800	159700	29
269	20250319	143000	18531732250	159700	159800	159800	159700	29
270	20250319	142900	18527099550	159800	159700	159800	159700	134
271	20250319	142800	18505697250	159700	159800	159800	159700	66
272	20250319	142700	18495153550	159700	159700	159800	159700	63
273	20250319	142600	18485091150	159800	159700	159800	159700	39
274	20250319	142500	18478861850	159700	159700	159800	159700	51
275	20250319	142400	18470715750	159700	159700	159900	159700	35
276	20250319	142300	18465123050	159700	159700	159900	159700	27
277	20250319	142200	18460808750	159800	159800	159800	159700	63
278	20250319	142100	18450745350	159800	159800	159900	159700	613
279	20250319	142000	18352788750	159800	159800	159900	159800	117
280	20250319	141900	18334091150	159800	159800	159900	159800	29
281	20250319	141800	18329455950	159900	159900	159900	159800	159
282	20250319	141700	18304045750	159800	159700	159800	159700	364
283	20250319	141600	18245879250	159700	159500	159800	159400	1201
284	20250319	141500	18054251450	159500	159450	159500	159400	44
285	20250319	141400	18047236700	159500	159400	159500	159400	128
286	20250319	141300	18026823400	159400	159400	159500	159400	86
287	20250319	141200	18013108700	159500	159500	159500	159400	56
288	20250319	141100	18004180000	159500	159400	159500	159400	36
289	20250319	141000	17998440200	159400	159500	159500	159400	33
290	20250319	140900	17993179600	159500	159500	159500	159400	43
291	20250319	140800	17986323700	159400	159500	159500	159400	68
292	20250319	140700	17975482200	159400	159400	159500	159400	27
293	20250319	140600	17971178100	159400	159400	159500	159400	279
294	20250319	140500	17926704400	159500	159500	159600	159400	1462
295	20250319	140400	17693633400	159600	159600	159600	159500	65
296	20250319	140300	17683265200	159500	159700	159800	159500	1323
297	20250319	140200	17472103100	159800	159700	159800	159700	57
298	20250319	140100	17462999300	159700	159800	159800	159700	169
299	20250319	140000	17436009300	159700	159700	159800	159700	48
300	20250319	135900	17428342700	159700	159800	159800	159700	54
301	20250319	135800	17419717900	159800	159700	159800	159700	121
302	20250319	135700	17400393900	159800	159700	159800	159700	52
303	20250319	135600	17392088100	159700	159800	159900	159700	142
304	20250319	135500	17369396800	159900	159800	159900	159800	47
305	20250319	135400	17361885300	159900	159800	159900	159800	59
306	20250319	135300	17352455800	159800	159900	159900	159800	134
307	20250319	135200	17331042300	159900	159800	159900	159800	31
308	20250319	135100	17326087300	159700	159900	159900	159700	61
309	20250319	135000	17316339800	159800	159700	159800	159700	358
310	20250319	134900	17259132300	159700	159700	159800	159700	35
311	20250319	134800	17253541700	159700	159600	159700	159600	408
312	20250319	134700	17188391000	159700	159600	159700	159600	342
313	20250319	134600	17133788900	159600	159600	159700	159600	147
314	20250319	134500	17110321350	159700	159600	159700	159600	17
315	20250319	134400	17107607850	159700	159700	159700	159600	37
316	20250319	134300	17101701950	159600	159700	159700	159600	567
317	20250319	134200	17011166550	159700	159700	159800	159700	44
318	20250319	134100	17004139450	159700	159700	159800	159700	70
319	20250319	134000	16992958650	159800	159700	159800	159700	157
320	20250319	133900	16967875350	159700	159700	159800	159700	75
321	20250319	133800	16955893950	159750	159700	159800	159700	46
322	20250319	133700	16948546800	159700	159800	159800	159700	50
323	20250319	133600	16940558900	159700	159800	159800	159700	44
324	20250319	133500	16933531000	159700	159700	159800	159700	44
325	20250319	133400	16926503900	159700	159800	159800	159700	620
326	20250319	133300	16827488500	159800	159800	159900	159700	616
327	20250319	133200	16729056900	159800	159900	159900	159800	29
328	20250319	133100	16724422400	159800	159800	159900	159800	451
329	20250319	133000	16652311000	159800	160000	160000	159800	184
330	20250319	132900	16622886700	160000	160000	160100	160000	239
331	20250319	132800	16584646200	160000	160100	160100	160000	51
332	20250319	132700	16576485300	160100	160100	160100	160000	1235
333	20250319	132600	16378884700	160000	160000	160100	160000	131
334	20250319	132500	16357924400	160100	160100	160200	160100	397
335	20250319	132400	16294362200	160200	160300	160300	160200	391
336	20250319	132300	16231722900	160200	160200	160300	160200	169
337	20250319	132200	16204648450	160200	160250	160250	160200	155
338	20250319	132100	16179817100	160200	160200	160300	160200	86
339	20250319	132000	16166039300	160200	160300	160300	160200	74
340	20250319	131900	16154181200	160200	160300	160300	160100	118
341	20250319	131800	16135278900	160200	160200	160300	160200	1288
342	20250319	131700	15928941000	160100	160100	160200	160100	56
343	20250319	131600	15919973600	160200	160200	160200	160100	103
344	20250319	131500	15903480500	160100	160100	160200	160100	60
345	20250319	131400	15893873200	160100	160100	160200	160100	24
346	20250319	131300	15890030500	160100	160100	160200	160100	191
347	20250319	131200	15859436100	160100	160100	160150	160100	272
348	20250319	131100	15815888700	160100	160100	160150	160100	29
349	20250319	131000	15811245650	160100	160100	160150	160100	49
350	20250319	130900	15803400600	160100	160100	160150	160100	40
351	20250319	130800	15796996300	160100	160100	160100	160000	374
352	20250319	130700	15737119400	160100	160150	160150	160100	19
353	20250319	130600	15734077250	160150	160100	160200	160100	166
354	20250319	130500	15707500050	160200	160100	160200	160100	50
355	20250319	130400	15699493450	160200	160200	160200	160100	63
356	20250319	130300	15689405450	160100	160100	160200	160100	169
357	20250319	130200	15662348250	160200	160100	160200	160100	111
358	20250319	130100	15644571450	160100	160100	160200	160100	57
359	20250319	130000	15635442350	160100	160100	160200	160100	34
360	20250319	125900	15629997750	160200	160200	160200	160100	300
361	20250319	125800	15581966750	160100	160150	160200	160100	48
362	20250319	125700	15574281600	160100	160100	160200	160100	37
363	20250319	125600	15568357150	160100	160100	160200	160100	1323
364	20250319	125500	15356541350	160000	160000	160100	160000	447
365	20250319	125400	15284981250	160000	160000	160100	160000	78
366	20250319	125300	15272500450	160100	160000	160100	160000	42
367	20250319	125200	15265780050	160100	160000	160100	160000	16
368	20250319	125100	15263219350	160000	160000	160100	160000	250
369	20250319	125000	15223214150	160000	160000	160050	160000	43
370	20250319	124900	15216334000	160100	160050	160100	159950	574
371	20250319	124800	15124493250	160000	160000	160050	160000	84
372	20250319	124700	15111053100	160000	160000	160050	160000	145
373	20250319	124600	15087852850	160050	160000	160050	160000	33
374	20250319	124500	15082572700	160050	160000	160050	160000	106
375	20250319	124400	15065612400	160000	160000	160100	160000	58
376	20250319	124300	15056331100	160000	160100	160100	160000	62
377	20250319	124200	15046410400	160100	160100	160100	160000	52
378	20250319	124100	15038087800	160000	160000	160100	160000	65
379	20250319	124000	15027687400	160100	160000	160100	160000	90
380	20250319	123900	15013286400	160000	160000	160100	160000	97
381	20250319	123800	14997764900	160100	160000	160100	160000	77
382	20250319	123700	14985443300	160000	160000	160100	160000	71
383	20250319	123600	14974082400	160000	160000	160100	160000	59
384	20250319	123500	14964641600	160100	160100	160100	160000	32
385	20250319	123400	14959520900	160100	160000	160100	160000	23
386	20250319	123300	14955840400	160000	160100	160100	160000	36
387	20250319	123200	14950079500	160000	160100	160100	160000	219
388	20250319	123100	14915038900	160000	160000	160100	160000	30
389	20250319	123000	14910238600	160000	160000	160100	160000	61
390	20250319	122900	14900478300	160000	160000	160100	160000	194
391	20250319	122800	14869436500	160100	160000	160100	160000	33
392	20250319	122700	14864155600	160000	160000	160100	160000	51
393	20250319	122600	14855995200	160000	160000	160100	160000	71
394	20250319	122500	14844634900	160100	160150	160150	160100	252
395	20250319	122400	14804289400	160100	160100	160200	160100	140
396	20250319	122300	14781874900	160100	160100	160200	160100	87
397	20250319	122200	14767944800	160100	160200	160200	160100	24
398	20250319	122100	14764101900	160100	160000	160200	160000	515
399	20250319	122000	14681699300	160000	160000	160100	160000	552
400	20250319	121900	14593327500	160100	160000	160100	160000	22
401	20250319	121800	14589806400	160000	160000	160100	160000	102
402	20250319	121700	14573479500	160100	160000	160100	160000	334
403	20250319	121600	14520039000	160000	160100	160100	160000	171
404	20250319	121500	14492662600	160100	160100	160200	160100	50
405	20250319	121400	14484657300	160200	160100	160200	160100	194
406	20250319	121300	14453596200	160100	160100	160200	160100	105
407	20250319	121200	14436781700	160100	160200	160200	160100	40
408	20250319	121100	14430376200	160200	160100	160200	160100	48
409	20250319	121000	14422690500	160200	160100	160200	160100	86
410	20250319	120900	14408918300	160100	160200	160200	160100	472
411	20250319	120800	14333316900	160100	160100	160200	160100	43
412	20250319	120700	14326432300	160200	160100	160200	160100	153
413	20250319	120600	14301936500	160100	160100	160200	160100	79
414	20250319	120500	14289288300	160100	160100	160200	160100	80
415	20250319	120400	14276480000	160200	160200	160200	160100	32
416	20250319	120300	14271355700	160100	159900	160200	159900	1543
417	20250319	120200	14024379800	159900	159900	160000	159900	184
418	20250319	120100	13994957900	159900	160000	160000	159900	334
419	20250319	120000	13941525000	159900	159900	160000	159900	46
420	20250319	115900	13934169300	159900	159900	160000	159900	44
421	20250319	115800	13927132600	159900	159900	160000	159900	43
422	20250319	115700	13920256000	159900	160000	160000	159900	59
423	20250319	115600	13910819000	159900	160000	160100	159900	324
424	20250319	115500	13858992400	160000	160100	160100	160000	164
425	20250319	115400	13832751500	160100	160000	160100	160000	71
426	20250319	115300	13821390800	160000	160000	160100	160000	56
427	20250319	115200	13812430400	160000	160000	160100	160000	34
428	20250319	115100	13806989600	160000	160000	160100	160000	35
429	20250319	115000	13801389100	160000	160000	160100	160000	89
430	20250319	114900	13787148400	160000	160100	160100	160000	27
431	20250319	114800	13782827900	160100	160100	160100	160000	69
432	20250319	114700	13771784600	160100	160000	160100	160000	44
433	20250319	114600	13764743850	160000	160000	160100	160000	281
434	20250319	114500	13719783550	160000	160000	160100	160000	72
435	20250319	114400	13708261950	160000	160000	160100	160000	483
436	20250319	114300	13630981550	160100	160000	160100	160000	85
437	20250319	114200	13617380950	160000	160000	160100	160000	151
438	20250319	114100	13593220350	160000	160000	160100	160000	145
439	20250319	114000	13570020050	160000	160000	160100	160000	28
440	20250319	113900	13565539150	160000	160000	160100	160000	176
441	20250319	113800	13537377850	160000	160100	160100	160000	183
442	20250319	113700	13508097050	160000	160200	160200	160000	645
443	20250319	113600	13404841950	160000	159800	160200	159800	3704
444	20250319	113500	12812195150	159800	159800	159900	159800	147
445	20250319	113400	12788704200	159800	159900	159900	159700	665
446	20250319	113300	12682410450	159800	159800	159900	159700	499
447	20250319	113200	12602677550	159700	159700	159800	159700	114
448	20250319	113100	12584471450	159700	159700	159800	159700	22
449	20250319	113000	12580957750	159800	159800	159800	159700	326
450	20250319	112900	12528864550	159700	159700	159800	159700	41
451	20250319	112800	12522314550	159700	159600	159800	159600	584
452	20250319	112700	12429048650	159600	159700	159700	159600	82
453	20250319	112600	12415956450	159700	159600	159700	159600	59
454	20250319	112500	12406537850	159600	159700	159700	159600	40
455	20250319	112400	12400152150	159700	159600	159700	159600	199
456	20250319	112300	12368377850	159700	159700	159700	159600	16
457	20250319	112200	12365823250	159600	159600	159700	159600	72
458	20250319	112100	12354331750	159600	159500	159700	159500	63
459	20250319	112000	12344279150	159500	159700	159700	159500	575
460	20250319	111900	12252475950	159700	159600	159700	159500	782
461	20250319	111800	12127671950	159500	159600	159600	159500	230
462	20250319	111700	12090986650	159600	159500	159600	159500	30
463	20250319	111600	12086201250	159600	159500	159600	159500	37
464	20250319	111500	12080298550	159500	159500	159600	159500	46
465	20250319	111400	12072960650	159500	159500	159600	159500	36
466	20250319	111300	12067217850	159500	159500	159600	159500	139
467	20250319	111200	12045046850	159600	159600	159600	159500	34
468	20250319	111100	12039623250	159500	159500	159600	159500	227
469	20250319	111000	12003416250	159500	159600	159600	159500	85
470	20250319	110900	11989851850	159700	159600	159700	159600	40
471	20250319	110800	11983467150	159600	159650	159700	159600	249
472	20250319	110700	11943726500	159600	159600	159650	159600	173
473	20250319	110600	11916115500	159650	159650	159650	159600	70
474	20250319	110500	11904943200	159600	159600	159650	159600	74
475	20250319	110400	11893132600	159600	159700	159700	159600	96
476	20250319	110300	11877810750	159600	159700	159700	159600	32
477	20250319	110200	11872702850	159700	159800	159800	159600	175
478	20250319	110100	11844755350	159700	159600	159700	159500	389
479	20250319	110000	11782648350	159600	159600	159700	159600	47
480	20250319	105900	11775146850	159700	159600	159700	159500	58
481	20250319	105800	11765890650	159600	159500	159600	159400	573
482	20250319	105700	11674495750	159400	159400	159500	159400	80
483	20250319	105600	11661743450	159500	159400	159500	159400	234
484	20250319	105500	11624443550	159400	159400	159500	159400	149
485	20250319	105400	11600692400	159400	159400	159500	159400	65
486	20250319	105300	11590331150	159400	159400	159450	159400	80
487	20250319	105200	11577578950	159400	159400	159500	159400	75
488	20250319	105100	11565619100	159400	159500	159500	159400	36
489	20250319	105000	11559879300	159400	159400	159500	159400	163
490	20250319	104900	11533894600	159400	159500	159500	159400	68
491	20250319	104800	11523054700	159500	159500	159500	159400	54
492	20250319	104700	11514445100	159500	159200	159500	159200	315
493	20250319	104600	11464236000	159200	159300	159300	159200	540
494	20250319	104500	11378216600	159300	159200	159300	159200	887
495	20250319	104400	11236971200	159200	159200	159400	159100	1182
496	20250319	104300	11048700500	159100	159500	159500	159100	2538
497	20250319	104200	10644376700	159500	159600	159700	159400	3969
498	20250319	104100	10011220700	159600	159600	159700	159600	319
499	20250319	104000	9960304500	159700	159600	159700	159600	43
500	20250319	103900	9953441600	159700	159600	159700	159600	15
501	20250319	103800	9951047500	159600	159700	159700	159600	28
502	20250319	103700	9946576800	159800	159600	159800	159550	77
503	20250319	103600	9934287350	159500	159600	159700	159500	590
504	20250319	103500	9840088750	159600	159600	159700	159600	242
505	20250319	103400	9801461050	159600	159700	159700	159600	159
506	20250319	103300	9776082150	159700	159800	159800	159600	200
507	20250319	103200	9744141850	159800	159700	159800	159700	31
508	20250319	103100	9739191050	159800	159500	159800	159500	194
509	20250319	103000	9708219350	159600	159750	159800	159500	931
510	20250319	102900	9559630800	159750	159950	159950	159750	369
511	20250319	102800	9500633950	159900	159900	159950	159900	77
512	20250319	102700	9488321200	160000	159800	160000	159800	789
513	20250319	102600	9362170950	159800	159700	159900	159700	895
514	20250319	102500	9219164350	159800	159700	159800	159700	112
515	20250319	102400	9201269850	159700	159700	159800	159700	225
516	20250319	102300	9165326250	159800	159800	159800	159700	125
517	20250319	102200	9145358150	159800	159800	159800	159750	395
518	20250319	102100	9082238050	159750	159750	159800	159750	46
519	20250319	102000	9074888600	159800	159800	159800	159750	314
520	20250319	101900	9024713150	159750	159800	159800	159750	29
521	20250319	101800	9020080200	159800	159700	159800	159700	67
522	20250319	101700	9009377150	159700	159800	159800	159700	623
523	20250319	101600	8909877650	159700	159700	159800	159700	58
524	20250319	101500	8900612850	159800	159700	159800	159600	703
525	20250319	101400	8788343850	159600	159500	159700	159500	598
526	20250319	101300	8692919650	159500	159500	159600	159500	82
527	20250319	101200	8679838350	159600	159500	159600	159500	146
528	20250319	101100	8656544350	159600	159500	159600	159500	163
529	20250319	101000	8630545650	159500	159600	159600	159500	50
530	20250319	100900	8622568150	159500	159600	159600	159500	167
531	20250319	100800	8595928800	159600	159600	159600	159500	61
532	20250319	100700	8586197900	159500	159600	159700	159500	342
533	20250319	100600	8531617050	159600	159700	159700	159600	180
534	20250319	100500	8502872350	159700	159700	159700	159600	92
535	20250319	100400	8488180550	159700	159700	159700	159600	84
536	20250319	100300	8474767650	159700	159750	159750	159600	270
537	20250319	100200	8431661650	159700	159700	159750	159700	214
538	20250319	100100	8397485800	159700	159700	159750	159700	125
539	20250319	100000	8377523250	159700	159850	159850	159700	312
540	20250319	095900	8327686350	159800	159900	159950	159800	872
541	20250319	095800	8188273500	159900	159900	159900	159900	100
542	20250319	095700	8172283500	159900	159800	159900	159800	931
543	20250319	095600	8023464400	159800	159850	159900	159800	1202
544	20250319	095500	7831267050	159850	159900	159900	159800	288
545	20250319	095400	7785220200	159900	159800	159900	159800	497
546	20250319	095300	7705750750	159900	159700	159900	159700	497
547	20250319	095200	7626324950	159700	159800	159800	159700	130
548	20250319	095100	7605557750	159800	159850	159900	159800	921
549	20250319	095000	7458321950	159800	159700	159800	159600	682
550	20250319	094900	7349363850	159600	159500	159600	159400	585
551	20250319	094800	7256071150	159400	159400	159500	159400	128
552	20250319	094700	7235666950	159400	159700	159700	159400	488
553	20250319	094600	7157839450	159700	159700	159700	159500	95
554	20250319	094500	7142677750	159600	159800	159800	159600	556
555	20250319	094400	7053883850	159800	159800	159900	159800	572
556	20250319	094300	6962477850	159900	159850	159900	159800	453
557	20250319	094200	6890074950	159850	159700	159850	159700	496
558	20250319	094100	6810816750	159700	159700	159800	159600	428
559	20250319	094000	6742457350	159700	159600	159700	159600	504
560	20250319	093900	6661970350	159600	159900	159900	159600	609
561	20250319	093800	6564649350	159900	159800	160000	159800	460
562	20250319	093700	6491100950	159900	159900	159900	159700	642
563	20250319	093600	6388493850	159900	159700	159900	159500	2025
564	20250319	093500	6065042400	159500	159500	159600	159500	401
565	20250319	093400	6001063050	159600	159600	159800	159500	613
566	20250319	093300	5903195050	159600	159700	159700	159500	288
567	20250319	093200	5857227900	159700	159700	159800	159600	486
568	20250319	093100	5779629900	159600	159600	159800	159600	619
569	20250319	093000	5680792750	159600	159400	159600	159400	427
570	20250319	092900	5612677950	159500	159450	159500	159300	692
571	20250319	092800	5502410650	159450	159500	160600	159200	6746
572	20250319	092700	4423629300	159500	159000	159600	159000	1959
573	20250319	092600	4111585350	159000	158850	159100	158850	539
574	20250319	092500	4025934750	158850	159200	159300	158850	1340
575	20250319	092400	3812835200	159200	159400	159500	159200	513
576	20250319	092300	3731076600	159400	159500	159600	159400	668
577	20250319	092200	3624527550	159600	159300	159600	159100	1503
578	20250319	092100	3385000350	159300	158800	159300	158800	606
579	20250319	092000	3288565150	159300	159200	159500	158300	2366
580	20250319	091900	2912046500	159300	158600	159300	158500	3722
581	20250319	091800	2320682000	158300	158500	158500	158300	322
582	20250319	091700	2269674600	158500	158600	158600	158400	595
583	20250319	091600	2175370100	158400	158600	158600	158400	573
584	20250319	091500	2084505100	158400	158500	158700	158400	512
585	20250319	091400	2003353300	158400	158400	158900	158400	2929
586	20250319	091300	1538591100	158500	158500	158500	158300	501
587	20250319	091200	1459214700	158300	158400	158600	158300	911
588	20250319	091100	1314881300	158400	158600	158600	158400	189
589	20250319	091000	1284931800	158400	158500	158500	158400	238
590	20250319	090900	1247218200	158300	158600	158700	158300	693
591	20250319	090800	1137314800	158400	158400	158600	158300	1136
592	20250319	090700	957326200	158400	158600	158600	158300	392
593	20250319	090600	895233400	158400	158400	158600	158400	349
594	20250319	090500	839923800	158400	158400	158600	158400	569
595	20250319	090400	749760300	158500	158700	158700	158400	179
596	20250319	090300	721395100	158400	158600	158900	158300	691
597	20250319	090200	611709800	158200	158000	158700	158000	1221
598	20250319	090100	418268400	158400	157800	158400	157800	175
599	20250319	090000	390623100	157600	157100	157900	157100	2391