KissMeData/047050/min/candle-20250319.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250319	193200	56505859800	56600	56600	56600	56600	22302
3	20250319	193100	56505859800	56600	56600	56600	56600	0
4	20250319	193000	56505859800	56600	56600	56600	56600	0
5	20250319	192900	56505859800	56600	56600	56600	56600	0
6	20250319	192800	56505859800	56600	56600	56600	56600	0
7	20250319	192700	56505859800	56600	56600	56600	56600	0
8	20250319	192600	56505859800	56600	56600	56600	56600	0
9	20250319	192500	56505859800	56600	56600	56600	56600	0
10	20250319	192400	56505859800	56600	56600	56600	56600	0
11	20250319	192300	56505859800	56600	56600	56600	56600	0
12	20250319	192200	56505859800	56600	56600	56600	56600	0
13	20250319	192100	56505859800	56600	56600	56600	56600	0
14	20250319	192000	56505859800	56600	56600	56600	56600	0
15	20250319	191900	56505859800	56600	56600	56600	56600	0
16	20250319	191800	56505859800	56600	56600	56600	56600	0
17	20250319	191700	56505859800	56600	56600	56600	56600	0
18	20250319	191600	56505859800	56600	56600	56600	56600	0
19	20250319	191500	56505859800	56600	56600	56600	56600	0
20	20250319	191400	56505859800	56600	56600	56600	56600	0
21	20250319	191300	56505859800	56600	56600	56600	56600	0
22	20250319	191200	56505859800	56600	56600	56600	56600	0
23	20250319	191100	56505859800	56600	56600	56600	56600	0
24	20250319	191000	56505859800	56600	56600	56600	56600	0
25	20250319	190900	56505859800	56600	56600	56600	56600	0
26	20250319	190800	56505859800	56600	56600	56600	56600	0
27	20250319	190700	56505859800	56600	56600	56600	56600	0
28	20250319	190600	56505859800	56600	56600	56600	56600	0
29	20250319	190500	56505859800	56600	56600	56600	56600	0
30	20250319	190400	56505859800	56600	56600	56600	56600	0
31	20250319	190300	56505859800	56600	56600	56600	56600	0
32	20250319	190200	56505859800	56600	56600	56600	56600	22302
33	20250319	190100	56505859800	56600	56600	56600	56600	0
34	20250319	190000	56505859800	56600	56600	56600	56600	0
35	20250319	185900	56505859800	56600	56600	56600	56600	0
36	20250319	185800	56505859800	56600	56600	56600	56600	0
37	20250319	185700	56505859800	56600	56600	56600	56600	0
38	20250319	185600	56505859800	56600	56600	56600	56600	0
39	20250319	185500	56505859800	56600	56600	56600	56600	0
40	20250319	185400	56505859800	56600	56600	56600	56600	0
41	20250319	185300	56505859800	56600	56600	56600	56600	0
42	20250319	185200	56505859800	56600	56600	56600	56600	0
43	20250319	185100	56505859800	56600	56600	56600	56600	0
44	20250319	185000	56505859800	56600	56600	56600	56600	0
45	20250319	184900	56505859800	56600	56600	56600	56600	0
46	20250319	184800	56505859800	56600	56600	56600	56600	0
47	20250319	184700	56505859800	56600	56600	56600	56600	0
48	20250319	184600	56505859800	56600	56600	56600	56600	0
49	20250319	184500	56505859800	56600	56600	56600	56600	0
50	20250319	184400	56505859800	56600	56600	56600	56600	0
51	20250319	184300	56505859800	56600	56600	56600	56600	0
52	20250319	184200	56505859800	56600	56600	56600	56600	0
53	20250319	184100	56505859800	56600	56600	56600	56600	0
54	20250319	184000	56505859800	56600	56600	56600	56600	0
55	20250319	183900	56505859800	56600	56600	56600	56600	0
56	20250319	183800	56505859800	56600	56600	56600	56600	0
57	20250319	183700	56505859800	56600	56600	56600	56600	0
58	20250319	183600	56505859800	56600	56600	56600	56600	0
59	20250319	183500	56505859800	56600	56600	56600	56600	0
60	20250319	183400	56505859800	56600	56600	56600	56600	0
61	20250319	183300	56505859800	56600	56600	56600	56600	0
62	20250319	183200	56505859800	56600	56600	56600	56600	22302
63	20250319	183100	56505859800	56600	56600	56600	56600	0
64	20250319	183000	56505859800	56600	56600	56600	56600	0
65	20250319	182900	56505859800	56600	56600	56600	56600	0
66	20250319	182800	56505859800	56600	56600	56600	56600	0
67	20250319	182700	56505859800	56600	56600	56600	56600	0
68	20250319	182600	56505859800	56600	56600	56600	56600	0
69	20250319	182500	56505859800	56600	56600	56600	56600	0
70	20250319	182400	56505859800	56600	56600	56600	56600	0
71	20250319	182300	56505859800	56600	56600	56600	56600	0
72	20250319	182200	56505859800	56600	56600	56600	56600	0
73	20250319	182100	56505859800	56600	56600	56600	56600	0
74	20250319	182000	56505859800	56600	56600	56600	56600	0
75	20250319	181900	56505859800	56600	56600	56600	56600	0
76	20250319	181800	56505859800	56600	56600	56600	56600	0
77	20250319	181700	56505859800	56600	56600	56600	56600	0
78	20250319	181600	56505859800	56600	56600	56600	56600	0
79	20250319	181500	56505859800	56600	56600	56600	56600	0
80	20250319	181400	56505859800	56600	56600	56600	56600	0
81	20250319	181300	56505859800	56600	56600	56600	56600	0
82	20250319	181200	56505859800	56600	56600	56600	56600	0
83	20250319	181100	56505859800	56600	56600	56600	56600	0
84	20250319	181000	56505859800	56600	56600	56600	56600	0
85	20250319	180900	56505859800	56600	56600	56600	56600	0
86	20250319	180800	56505859800	56600	56600	56600	56600	0
87	20250319	180700	56505859800	56600	56600	56600	56600	0
88	20250319	180600	56505859800	56600	56600	56600	56600	0
89	20250319	180500	56505859800	56600	56600	56600	56600	0
90	20250319	180400	56505859800	56600	56600	56600	56600	0
91	20250319	180300	56505859800	56600	56600	56600	56600	0
92	20250319	180200	56505859800	56600	56600	56600	56600	22302
93	20250319	180100	56505859800	56600	56600	56600	56600	0
94	20250319	180000	56505859800	56600	56600	56600	56600	0
95	20250319	175900	56505859800	56600	56600	56600	56600	0
96	20250319	175800	56505859800	56600	56600	56600	56600	0
97	20250319	175700	56505859800	56600	56600	56600	56600	0
98	20250319	175600	56505859800	56600	56600	56600	56600	0
99	20250319	175500	56505859800	56600	56600	56600	56600	0
100	20250319	175400	56505859800	56600	56600	56600	56600	0
101	20250319	175300	56505859800	56600	56600	56600	56600	0
102	20250319	175200	56505859800	56600	56600	56600	56600	0
103	20250319	175100	56505859800	56600	56600	56600	56600	0
104	20250319	175000	56505859800	56600	56600	56600	56600	0
105	20250319	174900	56505859800	56600	56600	56600	56600	0
106	20250319	174800	56505859800	56600	56600	56600	56600	0
107	20250319	174700	56505859800	56600	56600	56600	56600	0
108	20250319	174600	56505859800	56600	56600	56600	56600	0
109	20250319	174500	56505859800	56600	56600	56600	56600	0
110	20250319	174400	56505859800	56600	56600	56600	56600	0
111	20250319	174300	56505859800	56600	56600	56600	56600	0
112	20250319	174200	56505859800	56600	56600	56600	56600	0
113	20250319	174100	56505859800	56600	56600	56600	56600	0
114	20250319	174000	56505859800	56600	56600	56600	56600	0
115	20250319	173900	56505859800	56600	56600	56600	56600	0
116	20250319	173800	56505859800	56600	56600	56600	56600	0
117	20250319	173700	56505859800	56600	56600	56600	56600	0
118	20250319	173600	56505859800	56600	56600	56600	56600	0
119	20250319	173500	56505859800	56600	56600	56600	56600	0
120	20250319	173400	56505859800	56600	56600	56600	56600	0
121	20250319	173300	56505859800	56600	56600	56600	56600	0
122	20250319	173200	56505859800	56600	56600	56600	56600	22302
123	20250319	173100	56505859800	56600	56600	56600	56600	0
124	20250319	173000	56505859800	56600	56600	56600	56600	0
125	20250319	172900	56505859800	56600	56600	56600	56600	0
126	20250319	172800	56505859800	56600	56600	56600	56600	0
127	20250319	172700	56505859800	56600	56600	56600	56600	0
128	20250319	172600	56505859800	56600	56600	56600	56600	0
129	20250319	172500	56505859800	56600	56600	56600	56600	0
130	20250319	172400	56505859800	56600	56600	56600	56600	0
131	20250319	172300	56505859800	56600	56600	56600	56600	0
132	20250319	172200	56505859800	56600	56600	56600	56600	0
133	20250319	172100	56505859800	56600	56600	56600	56600	0
134	20250319	172000	56505859800	56600	56600	56600	56600	0
135	20250319	171900	56505859800	56600	56600	56600	56600	0
136	20250319	171800	56505859800	56600	56600	56600	56600	0
137	20250319	171700	56505859800	56600	56600	56600	56600	0
138	20250319	171600	56505859800	56600	56600	56600	56600	0
139	20250319	171500	56505859800	56600	56600	56600	56600	0
140	20250319	171400	56505859800	56600	56600	56600	56600	0
141	20250319	171300	56505859800	56600	56600	56600	56600	0
142	20250319	171200	56505859800	56600	56600	56600	56600	0
143	20250319	171100	56505859800	56600	56600	56600	56600	0
144	20250319	171000	56505859800	56600	56600	56600	56600	0
145	20250319	170900	56505859800	56600	56600	56600	56600	0
146	20250319	170800	56505859800	56600	56600	56600	56600	0
147	20250319	170700	56505859800	56600	56600	56600	56600	0
148	20250319	170600	56505859800	56600	56600	56600	56600	0
149	20250319	170500	56505859800	56600	56600	56600	56600	0
150	20250319	170400	56505859800	56600	56600	56600	56600	0
151	20250319	170300	56505859800	56600	56600	56600	56600	0
152	20250319	170200	56505859800	56600	56600	56600	56600	22302
153	20250319	170100	56505859800	56600	56600	56600	56600	0
154	20250319	170000	56505859800	56600	56600	56600	56600	0
155	20250319	165900	56505859800	56600	56600	56600	56600	0
156	20250319	165800	56505859800	56600	56600	56600	56600	0
157	20250319	165700	56505859800	56600	56600	56600	56600	0
158	20250319	165600	56505859800	56600	56600	56600	56600	0
159	20250319	165500	56505859800	56600	56600	56600	56600	0
160	20250319	165400	56505859800	56600	56600	56600	56600	0
161	20250319	165300	56505859800	56600	56600	56600	56600	0
162	20250319	165200	56505859800	56600	56600	56600	56600	0
163	20250319	165100	56505859800	56600	56600	56600	56600	0
164	20250319	165000	56505859800	56600	56600	56600	56600	0
165	20250319	164900	56505859800	56600	56600	56600	56600	0
166	20250319	164800	56505859800	56600	56600	56600	56600	0
167	20250319	164700	56505859800	56600	56600	56600	56600	0
168	20250319	164600	56505859800	56600	56600	56600	56600	0
169	20250319	164500	56505859800	56600	56600	56600	56600	0
170	20250319	164400	56505859800	56600	56600	56600	56600	0
171	20250319	164300	56505859800	56600	56600	56600	56600	0
172	20250319	164200	56505859800	56600	56600	56600	56600	0
173	20250319	164100	56505859800	56600	56600	56600	56600	0
174	20250319	164000	56505859800	56600	56600	56600	56600	0
175	20250319	163900	56505859800	56600	56600	56600	56600	0
176	20250319	163800	56505859800	56600	56600	56600	56600	0
177	20250319	163700	56505859800	56600	56600	56600	56600	0
178	20250319	163600	56505859800	56600	56600	56600	56600	0
179	20250319	163500	56505859800	56600	56600	56600	56600	0
180	20250319	163400	56505859800	56600	56600	56600	56600	0
181	20250319	163300	56505859800	56600	56600	56600	56600	0
182	20250319	163200	56505859800	56600	56600	56600	56600	22302
183	20250319	163100	56505859800	56600	56600	56600	56600	0
184	20250319	163000	56505859800	56600	56600	56600	56600	0
185	20250319	162900	56505859800	56600	56600	56600	56600	0
186	20250319	162800	56505859800	56600	56600	56600	56600	0
187	20250319	162700	56505859800	56600	56600	56600	56600	0
188	20250319	162600	56505859800	56600	56600	56600	56600	0
189	20250319	162500	56505859800	56600	56600	56600	56600	0
190	20250319	162400	56505859800	56600	56600	56600	56600	0
191	20250319	162300	56505859800	56600	56600	56600	56600	0
192	20250319	162200	56505859800	56600	56600	56600	56600	0
193	20250319	162100	56505859800	56600	56600	56600	56600	0
194	20250319	162000	56505859800	56600	56600	56600	56600	0
195	20250319	161900	56505859800	56600	56600	56600	56600	0
196	20250319	161800	56505859800	56600	56600	56600	56600	0
197	20250319	161700	56505859800	56600	56600	56600	56600	0
198	20250319	161600	56505859800	56600	56600	56600	56600	0
199	20250319	161500	56505859800	56600	56600	56600	56600	0
200	20250319	161400	56505859800	56600	56600	56600	56600	0
201	20250319	161300	56505859800	56600	56600	56600	56600	0
202	20250319	161200	56505859800	56600	56600	56600	56600	0
203	20250319	161100	56505859800	56600	56600	56600	56600	0
204	20250319	161000	56505859800	56600	56600	56600	56600	0
205	20250319	160900	56505859800	56600	56600	56600	56600	0
206	20250319	160800	56505859800	56600	56600	56600	56600	0
207	20250319	160700	56505859800	56600	56600	56600	56600	0
208	20250319	160600	56505859800	56600	56600	56600	56600	0
209	20250319	160500	56505859800	56600	56600	56600	56600	0
210	20250319	160400	56505859800	56600	56600	56600	56600	0
211	20250319	160300	56505859800	56600	56600	56600	56600	0
212	20250319	160200	56505859800	56600	56600	56600	56600	22302
213	20250319	160100	56505859800	56600	56600	56600	56600	0
214	20250319	160000	56505859800	56600	56600	56600	56600	0
215	20250319	155900	56505859800	56600	56600	56600	56600	0
216	20250319	155800	56505859800	56600	56600	56600	56600	0
217	20250319	155700	56505859800	56600	56600	56600	56600	0
218	20250319	155600	56505859800	56600	56600	56600	56600	0
219	20250319	155500	56505859800	56600	56600	56600	56600	0
220	20250319	155400	56505859800	56600	56600	56600	56600	0
221	20250319	155300	56505859800	56600	56600	56600	56600	0
222	20250319	155200	56505859800	56600	56600	56600	56600	0
223	20250319	155100	56505859800	56600	56600	56600	56600	0
224	20250319	155000	56505859800	56600	56600	56600	56600	0
225	20250319	154900	56505859800	56600	56600	56600	56600	0
226	20250319	154800	56505859800	56600	56600	56600	56600	0
227	20250319	154700	56505859800	56600	56600	56600	56600	0
228	20250319	154600	56505859800	56600	56600	56600	56600	0
229	20250319	154500	56505859800	56600	56600	56600	56600	0
230	20250319	154400	56505859800	56600	56600	56600	56600	0
231	20250319	154300	56505859800	56600	56600	56600	56600	0
232	20250319	154200	56505859800	56600	56600	56600	56600	0
233	20250319	154100	56505859800	56600	56600	56600	56600	0
234	20250319	154000	56505859800	56600	56600	56600	56600	0
235	20250319	153900	56505859800	56600	56600	56600	56600	0
236	20250319	153800	56505859800	56600	56600	56600	56600	0
237	20250319	153700	56505859800	56600	56600	56600	56600	0
238	20250319	153600	56505859800	56600	56600	56600	56600	0
239	20250319	153500	56505859800	56600	56600	56600	56600	0
240	20250319	153400	56505859800	56600	56600	56600	56600	0
241	20250319	153300	56505859800	56600	56600	56600	56600	0
242	20250319	153200	56505859800	56600	56600	56600	56600	22302
243	20250319	153100	56505859800	56600	56600	56600	56600	0
244	20250319	153000	56505859800	56600	56600	56600	56600	22302
245	20250319	152900	55243566600	56500	56500	56500	56500	0
246	20250319	152800	55243566600	56500	56500	56500	56500	0
247	20250319	152700	55243566600	56500	56500	56500	56500	0
248	20250319	152600	55243566600	56500	56500	56500	56500	0
249	20250319	152500	55243566600	56500	56500	56500	56500	0
250	20250319	152400	55243566600	56500	56500	56500	56500	0
251	20250319	152300	55243566600	56500	56500	56500	56500	0
252	20250319	152200	55243566600	56500	56500	56500	56500	0
253	20250319	152100	55243566600	56500	56500	56500	56500	0
254	20250319	152000	55243566600	56500	56500	56500	56500	0
255	20250319	151900	55243566600	56500	56500	56500	56400	3107
256	20250319	151800	55068049750	56500	56300	56500	56300	1659
257	20250319	151700	54974442800	56400	56300	56400	56300	4583
258	20250319	151600	54716090350	56300	56400	56400	56300	1811
259	20250319	151500	54614095350	56400	56350	56400	56300	1053
260	20250319	151400	54554761050	56350	56400	56400	56300	1036
261	20250319	151300	54496409950	56400	56300	56400	56300	920
262	20250319	151200	54444559150	56300	56350	56400	56300	694
263	20250319	151100	54405447950	56350	56300	56400	56300	810
264	20250319	151000	54359767350	56400	56300	56400	56300	647
265	20250319	150900	54323300550	56300	56250	56400	56200	1952
266	20250319	150800	54213385450	56250	56300	56400	56250	1948
267	20250319	150700	54103713900	56400	56300	56400	56200	703
268	20250319	150600	54064134500	56300	56300	56400	56200	3647
269	20250319	150500	53858860300	56300	56400	56400	56300	1611
270	20250319	150400	53768050200	56400	56400	56400	56300	575
271	20250319	150300	53735627600	56300	56400	56400	56300	490
272	20250319	150200	53708019800	56300	56300	56400	56300	663
273	20250319	150100	53670650900	56300	56300	56400	56300	354
274	20250319	150000	53650700400	56400	56450	56450	56300	545
275	20250319	145900	53619964450	56400	56400	56500	56350	1902
276	20250319	145800	53512658750	56400	56400	56500	56300	3331
277	20250319	145700	53324854050	56400	56400	56500	56300	872
278	20250319	145600	53275638700	56500	56400	56500	56400	275
279	20250319	145500	53260126150	56500	56300	56500	56300	679
280	20250319	145400	53221812200	56500	56400	56500	56300	902
281	20250319	145300	53170936050	56400	56500	56500	56300	1645
282	20250319	145200	53078131800	56500	56400	56500	56400	589
283	20250319	145100	53044885950	56400	56500	56500	56400	698
284	20250319	145000	53005495200	56500	56400	56500	56400	236
285	20250319	144900	52992167000	56400	56500	56500	56400	445
286	20250319	144800	52967040150	56500	56400	56500	56400	518
287	20250319	144700	52937789500	56400	56400	56500	56400	657
288	20250319	144600	52900712150	56450	56500	56500	56400	3524
289	20250319	144500	52701693250	56400	56500	56500	56400	613
290	20250319	144400	52667063500	56500	56400	56500	56400	663
291	20250319	144300	52629634650	56400	56400	56500	56300	1570
292	20250319	144200	52541084200	56300	56400	56400	56300	286
293	20250319	144100	52524956050	56400	56400	56500	56400	730
294	20250319	144000	52483771900	56500	56300	56500	56200	4614
295	20250319	143900	52223710650	56200	56300	56300	56200	1417
296	20250319	143800	52144046300	56200	56400	56400	56200	816
297	20250319	143700	52098134100	56300	56400	56400	56300	992
298	20250319	143600	52042256650	56300	56300	56400	56200	2621
299	20250319	143500	51894677800	56300	56400	56400	56300	483
300	20250319	143400	51867452950	56300	56400	56400	56300	167
301	20250319	143300	51858041700	56400	56350	56400	56300	678
302	20250319	143200	51819838200	56300	56300	56400	56200	1055
303	20250319	143100	51760431750	56300	56250	56300	56200	549
304	20250319	143000	51729529200	56250	56200	56300	56200	416
305	20250319	142900	51706128500	56250	56200	56300	56200	279
306	20250319	142800	51690429200	56200	56200	56300	56200	1677
307	20250319	142700	51596072550	56200	56300	56300	56200	898
308	20250319	142600	51545583400	56200	56200	56300	56200	270
309	20250319	142500	51530406950	56200	56200	56300	56100	1549
310	20250319	142400	51443348800	56100	56200	56200	56100	478
311	20250319	142300	51416517650	56200	56100	56200	56100	566
312	20250319	142200	51384741700	56100	56100	56200	56100	582
313	20250319	142100	51352061950	56100	56200	56300	56100	2713
314	20250319	142000	51199569050	56250	56250	56300	56200	398
315	20250319	141900	51177184500	56250	56300	56300	56200	379
316	20250319	141800	51155860450	56300	56300	56300	56200	2221
317	20250319	141700	51031021050	56300	56200	56300	56200	123
318	20250319	141600	51024100200	56300	56200	56300	56200	478
319	20250319	141500	50997206700	56200	56300	56300	56200	647
320	20250319	141400	50960827250	56300	56300	56300	56200	799
321	20250319	141300	50915907300	56300	56300	56300	56200	368
322	20250319	141200	50895205300	56300	56200	56300	56200	387
323	20250319	141100	50873445350	56200	56400	56400	56200	3936
324	20250319	141000	50651849000	56300	56300	56400	56300	567
325	20250319	140900	50619914800	56400	56300	56400	56300	294
326	20250319	140800	50603346450	56300	56400	56400	56300	659
327	20250319	140700	50566188800	56400	56400	56500	56300	630
328	20250319	140600	50530675750	56400	56350	56450	56300	841
329	20250319	140500	50483250000	56350	56300	56400	56300	1386
330	20250319	140400	50405083100	56350	56350	56400	56300	1566
331	20250319	140300	50316780550	56350	56400	56450	56350	1245
332	20250319	140200	50246560800	56400	56450	56450	56400	335
333	20250319	140100	50227663000	56450	56500	56550	56400	1239
334	20250319	140000	50157679150	56500	56600	56600	56500	670
335	20250319	135900	50119813500	56500	56600	56600	56500	236
336	20250319	135800	50106470100	56600	56500	56600	56500	587
337	20250319	135700	50073272550	56600	56600	56600	56500	3337
338	20250319	135600	49884630150	56600	56600	56600	56500	259
339	20250319	135500	49869975000	56600	56600	56600	56500	498
340	20250319	135400	49841825550	56500	56600	56700	56500	4104
341	20250319	135300	49609524850	56700	56700	56700	56600	763
342	20250319	135200	49566274100	56700	56700	56800	56600	3555
343	20250319	135100	49364737150	56700	56700	56700	56600	2525
344	20250319	135000	49221601550	56700	56600	56700	56550	1698
345	20250319	134900	49125445100	56550	56500	56600	56400	2571
346	20250319	134800	48980187000	56400	56500	56500	56400	357
347	20250319	134700	48960026800	56400	56400	56400	56300	2411
348	20250319	134600	48824130150	56300	56400	56400	56300	414
349	20250319	134500	48800793750	56400	56400	56400	56300	242
350	20250319	134400	48787154800	56400	56350	56400	56300	353
351	20250319	134300	48767245950	56300	56400	56400	56300	520
352	20250319	134200	48737920900	56400	56300	56400	56300	851
353	20250319	134100	48689962950	56300	56300	56300	56200	2416
354	20250319	134000	48553970600	56350	56350	56350	56300	192
355	20250319	133900	48543155300	56350	56350	56350	56300	1144
356	20250319	133800	48478744150	56300	56400	56400	56300	271
357	20250319	133700	48463481450	56300	56400	56400	56300	821
358	20250319	133600	48417195100	56400	56400	56400	56300	960
359	20250319	133500	48363054850	56400	56350	56400	56300	283
360	20250319	133400	48347108300	56300	56400	56400	56300	183
361	20250319	133300	48336791600	56400	56300	56400	56250	1369
362	20250319	133200	48259713650	56200	56300	56400	56200	1288
363	20250319	133100	48187222300	56350	56400	56400	56300	198
364	20250319	133000	48176064350	56400	56350	56400	56300	877
365	20250319	132900	48126643750	56300	56400	56400	56200	200
366	20250319	132800	48115382650	56300	56200	56350	56200	1128
367	20250319	132700	48051885200	56200	56250	56300	56200	385
368	20250319	132600	48030232200	56300	56300	56300	56250	99
369	20250319	132500	48024658950	56300	56200	56300	56200	377
370	20250319	132400	48003454400	56200	56300	56300	56200	804
371	20250319	132300	47958238350	56300	56300	56300	56200	372
372	20250319	132200	47937315400	56300	56200	56300	56100	2421
373	20250319	132100	47801256150	56100	56250	56300	56100	3071
374	20250319	132000	47628659650	56200	56300	56400	56200	642
375	20250319	131900	47592510500	56400	56400	56400	56300	219
376	20250319	131800	47580171950	56400	56400	56400	56300	567
377	20250319	131700	47548238200	56300	56400	56400	56300	236
378	20250319	131600	47534937850	56400	56300	56400	56300	323
379	20250319	131500	47516740050	56300	56400	56400	56300	249
380	20250319	131400	47502701000	56400	56400	56400	56300	178
381	20250319	131300	47492668750	56300	56400	56400	56300	573
382	20250319	131200	47460377300	56400	56350	56400	56300	2372
383	20250319	131100	47326819500	56400	56300	56400	56300	164
384	20250319	131000	47317574750	56300	56300	56400	56300	190
385	20250319	130900	47306862500	56300	56300	56400	56300	341
386	20250319	130800	47287653550	56300	56400	56400	56300	604
387	20250319	130700	47253633650	56400	56400	56400	56300	106
388	20250319	130600	47247656400	56400	56400	56400	56300	187
389	20250319	130500	47237114750	56400	56300	56400	56300	633
390	20250319	130400	47201439050	56400	56300	56400	56300	94
391	20250319	130300	47196141500	56300	56300	56400	56200	506
392	20250319	130200	47167657900	56200	56200	56300	56200	1697
393	20250319	130100	47072261350	56200	56300	56350	56200	203
394	20250319	130000	47060842650	56300	56300	56400	56200	1359
395	20250319	125900	46984328200	56300	56300	56400	56300	185
396	20250319	125800	46973906750	56300	56400	56400	56300	631
397	20250319	125700	46938374550	56300	56350	56400	56300	849
398	20250319	125600	46890574000	56300	56300	56400	56300	159
399	20250319	125500	46881613750	56300	56300	56400	56300	119
400	20250319	125400	46874905900	56300	56400	56400	56300	291
401	20250319	125300	46858517800	56300	56300	56400	56300	146
402	20250319	125200	46850291150	56300	56400	56400	56200	1086
403	20250319	125100	46789170600	56400	56300	56400	56300	1610
404	20250319	125000	46698492650	56400	56350	56400	56300	1387
405	20250319	124900	46620326450	56400	56300	56400	56300	476
406	20250319	124800	46593488000	56400	56400	56400	56300	488
407	20250319	124700	46565975150	56400	56500	56500	56300	3351
408	20250319	124600	46376975200	56400	56400	56500	56400	224
409	20250319	124500	46364331550	56400	56450	56500	56400	244
410	20250319	124400	46350566450	56400	56400	56500	56400	1424
411	20250319	124300	46270221100	56400	56400	56400	56300	511
412	20250319	124200	46241437550	56400	56400	56400	56300	207
413	20250319	124100	46229778300	56400	56400	56400	56300	717
414	20250319	124000	46189343850	56300	56400	56400	56300	168
415	20250319	123900	46179877750	56300	56200	56400	56200	296
416	20250319	123800	46163216200	56300	56300	56350	56200	439
417	20250319	123700	46138500550	56200	56300	56300	56200	141
418	20250319	123600	46130563200	56300	56250	56300	56200	353
419	20250319	123500	46110701700	56300	56250	56300	56200	270
420	20250319	123400	46095514900	56300	56250	56300	56200	355
421	20250319	123300	46075553700	56300	56300	56300	56200	1157
422	20250319	123200	46010487850	56200	56200	56300	56200	603
423	20250319	123100	45976553400	56300	56300	56300	56200	581
424	20250319	123000	45943880500	56200	56300	56300	56200	122
425	20250319	122900	45937014150	56300	56300	56300	56200	343
426	20250319	122800	45917713700	56200	56200	56300	56150	1922
427	20250319	122700	45809693950	56250	56250	56300	56200	2552
428	20250319	122600	45666268400	56200	56300	56300	56200	1800
429	20250319	122500	45565104250	56200	56300	56300	56200	750
430	20250319	122400	45522947700	56300	56250	56300	56200	361
431	20250319	122300	45502639350	56250	56350	56350	56200	2230
432	20250319	122200	45377091350	56400	56300	56400	56300	350
433	20250319	122100	45357359400	56300	56400	56500	56300	714
434	20250319	122000	45317135850	56500	56400	56500	56400	458
435	20250319	121900	45291301800	56400	56500	56500	56400	424
436	20250319	121800	45267382550	56400	56450	56500	56400	119
437	20250319	121700	45260668250	56500	56400	56500	56400	360
438	20250319	121600	45240359900	56400	56400	56500	56400	107
439	20250319	121500	45234324450	56400	56300	56400	56300	4647
440	20250319	121400	44972586600	56300	56400	56500	56300	1905
441	20250319	121300	44865203000	56400	56400	56500	56400	481
442	20250319	121200	44838071300	56400	56500	56500	56400	217
443	20250319	121100	44825824850	56400	56400	56500	56400	512
444	20250319	121000	44796945400	56400	56500	56500	56400	287
445	20250319	120900	44780755350	56400	56500	56500	56400	132
446	20250319	120800	44773307100	56500	56200	56600	56200	1100
447	20250319	120700	44711311450	56200	56500	56500	56200	5506
448	20250319	120600	44401175900	56500	56550	56600	56500	569
449	20250319	120500	44369024500	56500	56600	56600	56500	295
450	20250319	120400	44352344500	56500	56400	56600	56400	672
451	20250319	120300	44314394550	56500	56500	56600	56400	1117
452	20250319	120200	44251294000	56600	56500	56600	56500	345
453	20250319	120100	44231792950	56500	56500	56600	56500	181
454	20250319	120000	44221558200	56600	56550	56600	56500	596
455	20250319	115900	44187881000	56600	56500	56600	56500	499
456	20250319	115800	44159682950	56600	56500	56600	56500	974
457	20250319	115700	44104647100	56500	56500	56550	56400	480
458	20250319	115600	44077533000	56500	56550	56550	56500	312
459	20250319	115500	44059904150	56600	56600	56600	56500	381
460	20250319	115400	44038369900	56500	56550	56600	56500	373
461	20250319	115300	44017291800	56500	56500	56600	56500	889
462	20250319	115200	43966996050	56600	56500	56600	56500	249
463	20250319	115100	43952923350	56500	56600	56600	56500	675
464	20250319	115000	43914774850	56500	56600	56600	56500	217
465	20250319	114900	43902502800	56500	56500	56600	56500	2428
466	20250319	114800	43765210850	56600	56500	56600	56500	377
467	20250319	114700	43743897100	56500	56550	56600	56500	131
468	20250319	114600	43736490600	56500	56400	56500	56300	487
469	20250319	114500	43708998950	56400	56500	56500	56300	276
470	20250319	114400	43693424200	56400	56350	56500	56300	789
471	20250319	114300	43648947200	56300	56400	56400	56300	2516
472	20250319	114200	43507081650	56400	56450	56500	56300	2032
473	20250319	114100	43392651450	56400	56500	56600	56400	2587
474	20250319	114000	43246675700	56600	56500	56600	56400	2024
475	20250319	113900	43132354750	56500	56600	56600	56500	410
476	20250319	113800	43109182900	56600	56500	56600	56500	312
477	20250319	113700	43091545550	56500	56600	56600	56500	1850
478	20250319	113600	42986938650	56600	56700	56700	56500	1177
479	20250319	113500	42920357900	56700	56600	56700	56600	412
480	20250319	113400	42897036800	56600	56700	56700	56500	2002
481	20250319	113300	42783720550	56700	56600	56800	56600	1308
482	20250319	113200	42709615950	56600	56500	56600	56500	545
483	20250319	113100	42678799100	56600	56450	56600	56400	972
484	20250319	113000	42623917400	56500	56600	56600	56400	793
485	20250319	112900	42579126400	56500	56600	56600	56400	3663
486	20250319	112800	42372180250	56600	56600	56600	56500	3333
487	20250319	112700	42183674950	56500	56800	56900	56500	9782
488	20250319	112600	41629280850	56800	57050	57100	56800	8217
489	20250319	112500	41161433150	57100	56900	57100	56900	3420
490	20250319	112400	40966610050	56900	57100	57100	56900	11819
491	20250319	112300	40292914550	57100	57100	57300	57000	30145
492	20250319	112200	38569326600	57100	56900	57100	56800	17422
493	20250319	112100	37576695150	56900	56900	56900	56700	8184
494	20250319	112000	37111704500	56800	56750	56900	56700	7454
495	20250319	111900	36688096300	56800	56800	56800	56700	3464
496	20250319	111800	36491573800	56800	56700	56800	56600	5460
497	20250319	111700	36181980950	56700	56600	56700	56500	4382
498	20250319	111600	35933693400	56700	56500	56700	56400	5265
499	20250319	111500	35636032350	56400	56450	56500	56300	1410
500	20250319	111400	35556508250	56400	56400	56500	56300	2128
501	20250319	111300	35436464100	56500	56500	56600	56500	8981
502	20250319	111200	34928439750	56500	56300	56500	56300	4843
503	20250319	111100	34655156250	56300	56200	56400	56200	5044
504	20250319	111000	34371350950	56100	56200	56200	56100	591
505	20250319	110900	34338187750	56200	56000	56200	56000	3663
506	20250319	110800	34132630350	55900	55800	55900	55800	1386
507	20250319	110700	34055178550	55800	55800	55900	55800	234
508	20250319	110600	34042107450	55800	55900	55900	55800	530
509	20250319	110500	34012529300	55850	55700	55900	55700	156
510	20250319	110400	34003831000	55800	55800	55800	55700	344
511	20250319	110300	33984659900	55900	55800	55900	55700	478
512	20250319	110200	33957996500	55800	55800	55900	55750	399
513	20250319	110100	33935734350	55750	55800	55800	55700	1132
514	20250319	110000	33872585700	55800	55800	55900	55800	328
515	20250319	105900	33854282350	55800	55800	55900	55800	504
516	20250319	105800	33826158350	55800	55800	55900	55800	347
517	20250319	105700	33806790850	55800	55900	55900	55800	568
518	20250319	105600	33775083750	55800	55800	55900	55800	283
519	20250319	105500	33759287100	55800	55900	55900	55750	776
520	20250319	105400	33715967250	55800	55700	55900	55700	544
521	20250319	105300	33685627500	55800	55800	55900	55700	2968
522	20250319	105200	33520013900	55800	55800	55900	55800	336
523	20250319	105100	33501242600	55800	55900	56000	55800	588
524	20250319	105000	33468413800	55900	55900	56000	55900	504
525	20250319	104900	33440229800	55900	55800	56000	55700	1927
526	20250319	104800	33332681900	55800	55800	55900	55700	885
527	20250319	104700	33283350450	55700	55800	55800	55700	1297
528	20250319	104600	33211039850	55800	55800	55900	55800	5610
529	20250319	104500	32898000700	55800	55900	55900	55800	228
530	20250319	104400	32885275150	55900	56050	56100	55900	2067
531	20250319	104300	32769678050	56000	55900	56100	55900	130
532	20250319	104200	32762394950	55900	55900	56000	55900	1346
533	20250319	104100	32687095750	55900	56000	56000	55900	783
534	20250319	104000	32643301350	55900	55900	56000	55800	2315
535	20250319	103900	32513868950	56000	55900	56000	55900	699
536	20250319	103800	32474790850	56000	55900	56000	55900	1043
537	20250319	103700	32416434450	55900	56000	56000	55900	1916
538	20250319	103600	32309151350	56000	56000	56100	56000	319
539	20250319	103500	32291276250	56100	56000	56100	56000	683
540	20250319	103400	32253027450	56000	56100	56100	56000	329
541	20250319	103300	32234598350	56000	56000	56100	55900	2539
542	20250319	103200	32092411350	56000	56000	56100	56000	290
543	20250319	103100	32076169050	56000	56050	56100	56000	360
544	20250319	103000	32056000900	56000	56000	56100	56000	1794
545	20250319	102900	31955411400	56000	56100	56200	56000	3296
546	20250319	102800	31770527300	56100	56200	56200	56100	470
547	20250319	102700	31744123500	56200	56200	56200	56100	2076
548	20250319	102600	31627514800	56100	56000	56100	56000	1299
549	20250319	102500	31554654500	56000	56100	56100	56000	300
550	20250319	102400	31537841300	56000	56000	56100	56000	1365
551	20250319	102300	31461313500	56100	55900	56100	55900	1845
552	20250319	102200	31357993450	55900	55900	56000	55800	1499
553	20250319	102100	31274167850	55800	55800	56000	55800	2775
554	20250319	102000	31119079550	55800	55900	55900	55800	484
555	20250319	101900	31092066750	55800	56000	56000	55800	1404
556	20250319	101800	31013606750	55900	55800	56000	55800	968
557	20250319	101700	30959513350	55800	55800	55900	55800	1395
558	20250319	101600	30881658150	55800	55850	55900	55800	1373
559	20250319	101500	30805041100	55800	55800	55900	55700	4607
560	20250319	101400	30547700100	55800	55800	55900	55800	3965
561	20250319	101300	30326425100	55900	56000	56000	55800	3089
562	20250319	101200	30153743300	55900	55800	55900	55600	12545
563	20250319	101100	29453873500	55800	55800	55900	55700	5336
564	20250319	101000	29156336500	55800	55800	55900	55700	3702
565	20250319	100900	28949758650	55800	55900	55900	55800	1000
566	20250319	100800	28893955150	55900	55900	55900	55800	1576
567	20250319	100700	28805977900	55900	55700	56000	55700	4584
568	20250319	100600	28549807100	55800	56100	56100	55600	15842
569	20250319	100500	27664667200	56100	56150	56150	56000	5021
570	20250319	100400	27382974300	56150	56200	56200	56100	3262
571	20250319	100300	27199814250	56200	56300	56300	56200	4253
572	20250319	100200	26960708550	56200	56300	56400	56200	2347
573	20250319	100100	26828581750	56300	56500	56600	56300	8758
574	20250319	100000	26334187950	56500	56600	56600	56500	936
575	20250319	095900	26281251950	56500	56600	56600	56500	1438
576	20250319	095800	26199990050	56500	56700	56700	56500	7570
577	20250319	095700	25771463650	56700	56700	56700	56600	3744
578	20250319	095600	25559232550	56700	56900	56900	56700	3138
579	20250319	095500	25380936350	56800	56700	56900	56700	6166
580	20250319	095400	25030638350	56800	56550	56800	56500	4861
581	20250319	095300	24755361050	56600	56600	56700	56500	2219
582	20250319	095200	24629748650	56700	56700	56700	56600	1867
583	20250319	095100	24524005550	56600	56500	56700	56400	5227
584	20250319	095000	24228487350	56500	56700	56700	56500	5082
585	20250319	094900	23941105000	56700	56550	56700	56550	1572
586	20250319	094800	23852094150	56600	56500	56600	56500	889
587	20250319	094700	23801821050	56500	56700	56700	56500	2417
588	20250319	094600	23665024650	56700	56600	56700	56500	1694
589	20250319	094500	23569171350	56500	56800	56800	56500	6249
590	20250319	094400	23215614650	56700	56500	56800	56400	5482
591	20250319	094300	22905599750	56500	56600	56700	56400	8572
592	20250319	094200	22421029950	56600	56650	56650	56500	4287
593	20250319	094100	22178406450	56700	56800	56800	56600	4179
594	20250319	094000	21941446150	56800	56700	56850	56700	5952
595	20250319	093900	21603443200	56700	56800	56800	56600	3952
596	20250319	093800	21379315050	56800	56700	56800	56600	5415
597	20250319	093700	21072277550	56600	56700	56700	56500	3289
598	20250319	093600	20886116350	56600	56600	56700	56600	745
599	20250319	093500	20843931150	56600	56500	56700	56400	4029
600	20250319	093400	20616043850	56600	56300	56600	56300	3999
601	20250319	093300	20389890850	56400	56600	56650	56300	7962
602	20250319	093200	19939844900	56600	56600	56600	56500	2150
603	20250319	093100	19818181200	56600	56600	56700	56500	4535
604	20250319	093000	19561491000	56500	56500	56600	56500	3187
605	20250319	092900	19381223200	56600	56500	56600	56500	12017
606	20250319	092800	18701083100	56500	56450	56600	56400	3848
607	20250319	092700	18483596250	56450	56300	56500	56300	1844
608	20250319	092600	18379641350	56300	56300	56400	56250	4170
609	20250319	092500	18144757700	56200	56300	56400	56200	1469
610	20250319	092400	18062078900	56200	56200	56300	56200	2272
611	20250319	092300	17934245550	56300	56500	56500	56200	7593
612	20250319	092200	17506257200	56500	56400	56500	56300	2482
613	20250319	092100	17366134200	56400	56300	56500	56250	4657
614	20250319	092000	17103587450	56300	56300	56300	56200	1104
615	20250319	091900	17041479950	56300	56100	56300	56000	2644
616	20250319	091800	16893064500	56000	56200	56200	56000	12743
617	20250319	091700	16178656850	56150	56200	56200	56100	3712
618	20250319	091600	15970335000	56300	56350	56400	56200	7177
619	20250319	091500	15566548050	56350	56400	56400	56300	3425
620	20250319	091400	15373522600	56300	56300	56400	56300	2973
621	20250319	091300	15206068650	56300	56400	56400	56300	4565
622	20250319	091200	14948715550	56400	56200	56600	56200	8844
623	20250319	091100	14450492700	56300	56700	56700	56200	7919
624	20250319	091000	14004675050	56500	56600	56700	56500	11738
625	20250319	090900	13340427150	56600	56500	56600	56400	6836
626	20250319	090800	12953959200	56600	56500	56600	56300	8215
627	20250319	090700	12490518500	56500	56700	56800	56400	10276
628	20250319	090600	11909159300	56700	56500	56700	56300	3954
629	20250319	090500	11685821600	56500	56500	56700	56200	13925
630	20250319	090400	10900254900	56700	56900	56900	56500	22309
631	20250319	090300	9636246350	56850	56700	57100	56600	15013
632	20250319	090200	8783735850	56700	57100	57100	56400	33336
633	20250319	090100	6890281550	57100	56800	57600	56800	66316
634	20250319	090000	3093370950	56800	56500	57300	56400	54001