KissMeData/018260/min/candle-20250314.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250314	190600	13086958150	120200	120200	120200	120200	8226
3	20250314	190500	13086958150	120200	120200	120200	120200	0
4	20250314	190400	13086958150	120200	120200	120200	120200	0
5	20250314	190300	13086958150	120200	120200	120200	120200	0
6	20250314	190200	13086958150	120200	120200	120200	120200	0
7	20250314	190100	13086958150	120200	120200	120200	120200	0
8	20250314	190000	13086958150	120200	120200	120200	120200	0
9	20250314	185900	13086958150	120200	120200	120200	120200	0
10	20250314	185800	13086958150	120200	120200	120200	120200	0
11	20250314	185700	13086958150	120200	120200	120200	120200	0
12	20250314	185600	13086958150	120200	120200	120200	120200	0
13	20250314	185500	13086958150	120200	120200	120200	120200	0
14	20250314	185400	13086958150	120200	120200	120200	120200	0
15	20250314	185300	13086958150	120200	120200	120200	120200	0
16	20250314	185200	13086958150	120200	120200	120200	120200	0
17	20250314	185100	13086958150	120200	120200	120200	120200	0
18	20250314	185000	13086958150	120200	120200	120200	120200	0
19	20250314	184900	13086958150	120200	120200	120200	120200	0
20	20250314	184800	13086958150	120200	120200	120200	120200	0
21	20250314	184700	13086958150	120200	120200	120200	120200	0
22	20250314	184600	13086958150	120200	120200	120200	120200	0
23	20250314	184500	13086958150	120200	120200	120200	120200	0
24	20250314	184400	13086958150	120200	120200	120200	120200	0
25	20250314	184300	13086958150	120200	120200	120200	120200	0
26	20250314	184200	13086958150	120200	120200	120200	120200	0
27	20250314	184100	13086958150	120200	120200	120200	120200	0
28	20250314	184000	13086958150	120200	120200	120200	120200	0
29	20250314	183900	13086958150	120200	120200	120200	120200	0
30	20250314	183800	13086958150	120200	120200	120200	120200	0
31	20250314	183700	13086958150	120200	120200	120200	120200	0
32	20250314	183600	13086958150	120200	120200	120200	120200	8226
33	20250314	183500	13086958150	120200	120200	120200	120200	0
34	20250314	183400	13086958150	120200	120200	120200	120200	0
35	20250314	183300	13086958150	120200	120200	120200	120200	0
36	20250314	183200	13086958150	120200	120200	120200	120200	0
37	20250314	183100	13086958150	120200	120200	120200	120200	0
38	20250314	183000	13086958150	120200	120200	120200	120200	0
39	20250314	182900	13086958150	120200	120200	120200	120200	0
40	20250314	182800	13086958150	120200	120200	120200	120200	0
41	20250314	182700	13086958150	120200	120200	120200	120200	0
42	20250314	182600	13086958150	120200	120200	120200	120200	0
43	20250314	182500	13086958150	120200	120200	120200	120200	0
44	20250314	182400	13086958150	120200	120200	120200	120200	0
45	20250314	182300	13086958150	120200	120200	120200	120200	0
46	20250314	182200	13086958150	120200	120200	120200	120200	0
47	20250314	182100	13086958150	120200	120200	120200	120200	0
48	20250314	182000	13086958150	120200	120200	120200	120200	0
49	20250314	181900	13086958150	120200	120200	120200	120200	0
50	20250314	181800	13086958150	120200	120200	120200	120200	0
51	20250314	181700	13086958150	120200	120200	120200	120200	0
52	20250314	181600	13086958150	120200	120200	120200	120200	0
53	20250314	181500	13086958150	120200	120200	120200	120200	0
54	20250314	181400	13086958150	120200	120200	120200	120200	0
55	20250314	181300	13086958150	120200	120200	120200	120200	0
56	20250314	181200	13086958150	120200	120200	120200	120200	0
57	20250314	181100	13086958150	120200	120200	120200	120200	0
58	20250314	181000	13086958150	120200	120200	120200	120200	0
59	20250314	180900	13086958150	120200	120200	120200	120200	0
60	20250314	180800	13086958150	120200	120200	120200	120200	0
61	20250314	180700	13086958150	120200	120200	120200	120200	0
62	20250314	180600	13086958150	120200	120200	120200	120200	8226
63	20250314	180500	13086958150	120200	120200	120200	120200	0
64	20250314	180400	13086958150	120200	120200	120200	120200	0
65	20250314	180300	13086958150	120200	120200	120200	120200	0
66	20250314	180200	13086958150	120200	120200	120200	120200	0
67	20250314	180100	13086958150	120200	120200	120200	120200	0
68	20250314	180000	13086958150	120200	120200	120200	120200	0
69	20250314	175900	13086958150	120200	120200	120200	120200	0
70	20250314	175800	13086958150	120200	120200	120200	120200	0
71	20250314	175700	13086958150	120200	120200	120200	120200	0
72	20250314	175600	13086958150	120200	120200	120200	120200	0
73	20250314	175500	13086958150	120200	120200	120200	120200	0
74	20250314	175400	13086958150	120200	120200	120200	120200	0
75	20250314	175300	13086958150	120200	120200	120200	120200	0
76	20250314	175200	13086958150	120200	120200	120200	120200	0
77	20250314	175100	13086958150	120200	120200	120200	120200	0
78	20250314	175000	13086958150	120200	120200	120200	120200	0
79	20250314	174900	13086958150	120200	120200	120200	120200	0
80	20250314	174800	13086958150	120200	120200	120200	120200	0
81	20250314	174700	13086958150	120200	120200	120200	120200	0
82	20250314	174600	13086958150	120200	120200	120200	120200	0
83	20250314	174500	13086958150	120200	120200	120200	120200	0
84	20250314	174400	13086958150	120200	120200	120200	120200	0
85	20250314	174300	13086958150	120200	120200	120200	120200	0
86	20250314	174200	13086958150	120200	120200	120200	120200	0
87	20250314	174100	13086958150	120200	120200	120200	120200	0
88	20250314	174000	13086958150	120200	120200	120200	120200	0
89	20250314	173900	13086958150	120200	120200	120200	120200	0
90	20250314	173800	13086958150	120200	120200	120200	120200	0
91	20250314	173700	13086958150	120200	120200	120200	120200	0
92	20250314	173600	13086958150	120200	120200	120200	120200	8226
93	20250314	173500	13086958150	120200	120200	120200	120200	0
94	20250314	173400	13086958150	120200	120200	120200	120200	0
95	20250314	173300	13086958150	120200	120200	120200	120200	0
96	20250314	173200	13086958150	120200	120200	120200	120200	0
97	20250314	173100	13086958150	120200	120200	120200	120200	0
98	20250314	173000	13086958150	120200	120200	120200	120200	0
99	20250314	172900	13086958150	120200	120200	120200	120200	0
100	20250314	172800	13086958150	120200	120200	120200	120200	0
101	20250314	172700	13086958150	120200	120200	120200	120200	0
102	20250314	172600	13086958150	120200	120200	120200	120200	0
103	20250314	172500	13086958150	120200	120200	120200	120200	0
104	20250314	172400	13086958150	120200	120200	120200	120200	0
105	20250314	172300	13086958150	120200	120200	120200	120200	0
106	20250314	172200	13086958150	120200	120200	120200	120200	0
107	20250314	172100	13086958150	120200	120200	120200	120200	0
108	20250314	172000	13086958150	120200	120200	120200	120200	0
109	20250314	171900	13086958150	120200	120200	120200	120200	0
110	20250314	171800	13086958150	120200	120200	120200	120200	0
111	20250314	171700	13086958150	120200	120200	120200	120200	0
112	20250314	171600	13086958150	120200	120200	120200	120200	0
113	20250314	171500	13086958150	120200	120200	120200	120200	0
114	20250314	171400	13086958150	120200	120200	120200	120200	0
115	20250314	171300	13086958150	120200	120200	120200	120200	0
116	20250314	171200	13086958150	120200	120200	120200	120200	0
117	20250314	171100	13086958150	120200	120200	120200	120200	0
118	20250314	171000	13086958150	120200	120200	120200	120200	0
119	20250314	170900	13086958150	120200	120200	120200	120200	0
120	20250314	170800	13086958150	120200	120200	120200	120200	0
121	20250314	170700	13086958150	120200	120200	120200	120200	0
122	20250314	170600	13086958150	120200	120200	120200	120200	8226
123	20250314	170500	13086958150	120200	120200	120200	120200	0
124	20250314	170400	13086958150	120200	120200	120200	120200	0
125	20250314	170300	13086958150	120200	120200	120200	120200	0
126	20250314	170200	13086958150	120200	120200	120200	120200	0
127	20250314	170100	13086958150	120200	120200	120200	120200	0
128	20250314	170000	13086958150	120200	120200	120200	120200	0
129	20250314	165900	13086958150	120200	120200	120200	120200	0
130	20250314	165800	13086958150	120200	120200	120200	120200	0
131	20250314	165700	13086958150	120200	120200	120200	120200	0
132	20250314	165600	13086958150	120200	120200	120200	120200	0
133	20250314	165500	13086958150	120200	120200	120200	120200	0
134	20250314	165400	13086958150	120200	120200	120200	120200	0
135	20250314	165300	13086958150	120200	120200	120200	120200	0
136	20250314	165200	13086958150	120200	120200	120200	120200	0
137	20250314	165100	13086958150	120200	120200	120200	120200	0
138	20250314	165000	13086958150	120200	120200	120200	120200	0
139	20250314	164900	13086958150	120200	120200	120200	120200	0
140	20250314	164800	13086958150	120200	120200	120200	120200	0
141	20250314	164700	13086958150	120200	120200	120200	120200	0
142	20250314	164600	13086958150	120200	120200	120200	120200	0
143	20250314	164500	13086958150	120200	120200	120200	120200	0
144	20250314	164400	13086958150	120200	120200	120200	120200	0
145	20250314	164300	13086958150	120200	120200	120200	120200	0
146	20250314	164200	13086958150	120200	120200	120200	120200	0
147	20250314	164100	13086958150	120200	120200	120200	120200	0
148	20250314	164000	13086958150	120200	120200	120200	120200	0
149	20250314	163900	13086958150	120200	120200	120200	120200	0
150	20250314	163800	13086958150	120200	120200	120200	120200	0
151	20250314	163700	13086958150	120200	120200	120200	120200	0
152	20250314	163600	13086958150	120200	120200	120200	120200	8226
153	20250314	163500	13086958150	120200	120200	120200	120200	0
154	20250314	163400	13086958150	120200	120200	120200	120200	0
155	20250314	163300	13086958150	120200	120200	120200	120200	0
156	20250314	163200	13086958150	120200	120200	120200	120200	0
157	20250314	163100	13086958150	120200	120200	120200	120200	0
158	20250314	163000	13086958150	120200	120200	120200	120200	0
159	20250314	162900	13086958150	120200	120200	120200	120200	0
160	20250314	162800	13086958150	120200	120200	120200	120200	0
161	20250314	162700	13086958150	120200	120200	120200	120200	0
162	20250314	162600	13086958150	120200	120200	120200	120200	0
163	20250314	162500	13086958150	120200	120200	120200	120200	0
164	20250314	162400	13086958150	120200	120200	120200	120200	0
165	20250314	162300	13086958150	120200	120200	120200	120200	0
166	20250314	162200	13086958150	120200	120200	120200	120200	0
167	20250314	162100	13086958150	120200	120200	120200	120200	0
168	20250314	162000	13086958150	120200	120200	120200	120200	0
169	20250314	161900	13086958150	120200	120200	120200	120200	0
170	20250314	161800	13086958150	120200	120200	120200	120200	0
171	20250314	161700	13086958150	120200	120200	120200	120200	0
172	20250314	161600	13086958150	120200	120200	120200	120200	0
173	20250314	161500	13086958150	120200	120200	120200	120200	0
174	20250314	161400	13086958150	120200	120200	120200	120200	0
175	20250314	161300	13086958150	120200	120200	120200	120200	0
176	20250314	161200	13086958150	120200	120200	120200	120200	0
177	20250314	161100	13086958150	120200	120200	120200	120200	0
178	20250314	161000	13086958150	120200	120200	120200	120200	0
179	20250314	160900	13086958150	120200	120200	120200	120200	0
180	20250314	160800	13086958150	120200	120200	120200	120200	0
181	20250314	160700	13086958150	120200	120200	120200	120200	0
182	20250314	160600	13086958150	120200	120200	120200	120200	8226
183	20250314	160500	13086958150	120200	120200	120200	120200	0
184	20250314	160400	13086958150	120200	120200	120200	120200	0
185	20250314	160300	13086958150	120200	120200	120200	120200	0
186	20250314	160200	13086958150	120200	120200	120200	120200	0
187	20250314	160100	13086958150	120200	120200	120200	120200	0
188	20250314	160000	13086958150	120200	120200	120200	120200	0
189	20250314	155900	13086958150	120200	120200	120200	120200	0
190	20250314	155800	13086958150	120200	120200	120200	120200	0
191	20250314	155700	13086958150	120200	120200	120200	120200	0
192	20250314	155600	13086958150	120200	120200	120200	120200	0
193	20250314	155500	13086958150	120200	120200	120200	120200	0
194	20250314	155400	13086958150	120200	120200	120200	120200	0
195	20250314	155300	13086958150	120200	120200	120200	120200	0
196	20250314	155200	13086958150	120200	120200	120200	120200	0
197	20250314	155100	13086958150	120200	120200	120200	120200	0
198	20250314	155000	13086958150	120200	120200	120200	120200	0
199	20250314	154900	13086958150	120200	120200	120200	120200	0
200	20250314	154800	13086958150	120200	120200	120200	120200	0
201	20250314	154700	13086958150	120200	120200	120200	120200	0
202	20250314	154600	13086958150	120200	120200	120200	120200	0
203	20250314	154500	13086958150	120200	120200	120200	120200	0
204	20250314	154400	13086958150	120200	120200	120200	120200	0
205	20250314	154300	13086958150	120200	120200	120200	120200	0
206	20250314	154200	13086958150	120200	120200	120200	120200	0
207	20250314	154100	13086958150	120200	120200	120200	120200	0
208	20250314	154000	13086958150	120200	120200	120200	120200	0
209	20250314	153900	13086958150	120200	120200	120200	120200	0
210	20250314	153800	13086958150	120200	120200	120200	120200	0
211	20250314	153700	13086958150	120200	120200	120200	120200	0
212	20250314	153600	13086958150	120200	120200	120200	120200	8226
213	20250314	153500	13086958150	120200	120200	120200	120200	0
214	20250314	153400	13086958150	120200	120200	120200	120200	0
215	20250314	153300	13086958150	120200	120200	120200	120200	0
216	20250314	153200	13086958150	120200	120200	120200	120200	0
217	20250314	153100	13086958150	120200	120200	120200	120200	0
218	20250314	153000	13086958150	120200	120200	120200	120200	8226
219	20250314	152900	12098192950	120500	120500	120500	120500	0
220	20250314	152800	12098192950	120500	120500	120500	120500	0
221	20250314	152700	12098192950	120500	120500	120500	120500	0
222	20250314	152600	12098192950	120500	120500	120500	120500	0
223	20250314	152500	12098192950	120500	120500	120500	120500	0
224	20250314	152400	12098192950	120500	120500	120500	120500	0
225	20250314	152300	12098192950	120500	120500	120500	120500	0
226	20250314	152200	12098192950	120500	120500	120500	120500	0
227	20250314	152100	12098192950	120500	120500	120500	120500	0
228	20250314	152000	12098192950	120500	120500	120500	120500	0
229	20250314	151900	12098192950	120500	120300	120500	120300	765
230	20250314	151800	12006082650	120400	120200	120400	120200	81
231	20250314	151700	11996343550	120200	120300	120400	120200	192
232	20250314	151600	11973243850	120200	120300	120300	120200	352
233	20250314	151500	11930898850	120300	120300	120300	120200	206
234	20250314	151400	11906117600	120300	120300	120400	120200	445
235	20250314	151300	11852586400	120400	120400	120400	120300	382
236	20250314	151200	11806597100	120300	120300	120400	120300	196
237	20250314	151100	11782999800	120400	120400	120400	120300	294
238	20250314	151000	11747602400	120400	120400	120400	120300	507
239	20250314	150900	11686596400	120400	120400	120400	120300	307
240	20250314	150800	11649635500	120400	120400	120400	120300	184
241	20250314	150700	11627482100	120300	120350	120400	120250	430
242	20250314	150600	11575733500	120400	120400	120400	120300	464
243	20250314	150500	11519897050	120400	120400	120400	120300	332
244	20250314	150400	11479928750	120400	120300	120400	120200	281
245	20250314	150300	11446120350	120200	120300	120300	120200	588
246	20250314	150200	11375386550	120300	120400	120400	120200	413
247	20250314	150100	11325699250	120400	120400	120400	120300	235
248	20250314	150000	11297414650	120300	120400	120400	120300	463
249	20250314	145900	11241690550	120300	120300	120400	120300	234
250	20250314	145800	11213522150	120300	120300	120400	120300	319
251	20250314	145700	11175116750	120200	120200	120300	120200	266
252	20250314	145600	11143119250	120200	120300	120300	120200	384
253	20250314	145500	11096929650	120200	120200	120300	120200	116
254	20250314	145400	11082979850	120200	120200	120300	120200	340
255	20250314	145300	11042092650	120200	120200	120300	120200	253
256	20250314	145200	11011668150	120200	120300	120300	120200	362
257	20250314	145100	10968127450	120200	120200	120300	120200	262
258	20250314	145000	10936614550	120300	120000	120300	120000	177
259	20250314	144900	10915344450	120200	120100	120200	120000	387
260	20250314	144800	10868836250	120000	120000	120200	120000	150
261	20250314	144700	10850826250	120200	120100	120200	120000	331
262	20250314	144600	10811052050	120100	120100	120200	120000	233
263	20250314	144500	10783062850	120100	120100	120200	120000	338
264	20250314	144400	10742447950	120100	120100	120200	120100	257
265	20250314	144300	10711568050	120100	120100	120200	120000	330
266	20250314	144200	10671916450	120200	120200	120200	120100	281
267	20250314	144100	10638151850	120200	120100	120200	120000	291
268	20250314	144000	10603195350	120100	120300	120300	120100	297
269	20250314	143900	10567479350	120300	120100	120300	120100	260
270	20250314	143800	10536229350	120200	120100	120300	120100	343
271	20250314	143700	10494989250	120100	120100	120300	120100	162
272	20250314	143600	10475514750	120100	120000	120300	120000	321
273	20250314	143500	10436935550	120200	120100	120300	120100	276
274	20250314	143400	10403758450	120100	120100	120200	120000	206
275	20250314	143300	10379008450	120100	120100	120200	120000	203
276	20250314	143200	10354631750	120100	120200	120300	120000	316
277	20250314	143100	10316659250	120100	120200	120200	120000	276
278	20250314	143000	10283498550	120100	120000	120100	120000	270
279	20250314	142900	10251079550	120000	120100	120200	120000	285
280	20250314	142800	10216838550	120200	120200	120200	120100	250
281	20250314	142700	10186791150	120100	120100	120200	120100	294
282	20250314	142600	10151464750	120000	120100	120200	120000	217
283	20250314	142500	10125400650	120200	120100	120200	120000	314
284	20250314	142400	10087666750	120100	120100	120200	120100	253
285	20250314	142300	10057267650	120100	120000	120200	119900	427
286	20250314	142200	10005989650	120000	120100	120100	120000	261
287	20250314	142100	9974651050	120000	120000	120100	119900	266
288	20250314	142000	9942719650	120000	120200	120200	120000	243
289	20250314	141900	9913530450	120100	120100	120200	120000	190
290	20250314	141800	9890701050	120100	120100	120200	120000	254
291	20250314	141700	9860183350	120100	120100	120200	119900	287
292	20250314	141600	9825703250	120100	120000	120200	119900	258
293	20250314	141500	9794713050	120100	120000	120300	120000	293
294	20250314	141400	9759512350	120100	120100	120200	120000	320
295	20250314	141300	9721071450	120000	120100	120200	120000	258
296	20250314	141200	9690078150	120000	120100	120200	120000	237
297	20250314	141100	9661609450	120100	120100	120200	120100	283
298	20250314	141000	9627600050	120100	120000	120100	119900	115
299	20250314	140900	9613792650	120000	120100	120200	119900	256
300	20250314	140800	9583047550	120100	120100	120200	119900	285
301	20250314	140700	9548812150	120100	120100	120200	120100	207
302	20250314	140600	9523938650	120200	120100	120200	120100	318
303	20250314	140500	9485727550	120100	120100	120300	120000	139
304	20250314	140400	9469027350	120300	120100	120300	120100	255
305	20250314	140300	9438368750	120100	120200	120200	120000	170
306	20250314	140200	9417940250	120200	120200	120300	120000	533
307	20250314	140100	9353879450	120100	120000	120200	120000	256
308	20250314	140000	9323124850	120000	120200	120300	120000	340
309	20250314	135900	9282260550	120200	120100	120200	120100	287
310	20250314	135800	9247770950	120100	120000	120200	120000	204
311	20250314	135700	9223266350	120000	120000	120100	119900	269
312	20250314	135600	9190973650	120000	120100	120100	120000	240
313	20250314	135500	9162152550	120000	120000	120100	119900	116
314	20250314	135400	9148227550	120000	120000	120100	119900	307
315	20250314	135300	9111373550	120000	120100	120100	120000	320
316	20250314	135200	9072947550	120100	120000	120100	120000	269
317	20250314	135100	9040652750	120000	120000	120100	119900	319
318	20250314	135000	9002370250	120100	120100	120100	120000	311
319	20250314	134900	8965028550	120000	120000	120100	120000	277
320	20250314	134800	8931768850	120000	120000	120200	120000	549
321	20250314	134700	8865817350	120100	120100	120100	120000	398
322	20250314	134600	8818024550	120100	120200	120300	120100	259
323	20250314	134500	8786873750	120200	120200	120300	120200	331
324	20250314	134400	8747067850	120200	120300	120300	120200	222
325	20250314	134300	8720371150	120200	120200	120200	120100	321
326	20250314	134200	8681789350	120100	120100	120200	120000	604
327	20250314	134100	8609238450	120100	120200	120200	120100	260
328	20250314	134000	8577994100	120200	120300	120300	120200	405
329	20250314	133900	8529286200	120200	120300	120300	120200	299
330	20250314	133800	8493328900	120400	120200	120400	120200	302
331	20250314	133700	8456979900	120400	120400	120400	120300	364
332	20250314	133600	8413171800	120400	120400	120500	120400	407
333	20250314	133500	8364147900	120400	120400	120500	120300	469
334	20250314	133400	8307667600	120500	120500	120500	120400	269
335	20250314	133300	8275257350	120500	120500	120700	120500	411
336	20250314	133200	8225671950	120600	120800	120800	120500	508
337	20250314	133100	8164370350	120800	120800	120900	120700	969
338	20250314	133000	8047275750	120800	120300	120900	120300	2943
339	20250314	132900	7692191350	120300	120200	120400	120200	1139
340	20250314	132800	7555158350	120400	120300	120400	120200	536
341	20250314	132700	7490673550	120200	120450	120450	120200	485
342	20250314	132600	7432306900	120500	120400	120500	120300	324
343	20250314	132500	7393297100	120300	120400	120400	120100	153
344	20250314	132400	7374876700	120300	120000	120500	120000	2174
345	20250314	132300	7113424200	119900	120000	120000	119900	87
346	20250314	132200	7102985300	119900	120000	120000	119900	181
347	20250314	132100	7081267000	120000	120000	120000	119900	259
348	20250314	132000	7050189000	120000	120000	120000	119900	123
349	20250314	131900	7035429600	120000	119900	120000	119900	58
350	20250314	131800	7028470300	119900	119900	120000	119900	126
351	20250314	131700	7013351100	119900	120000	120000	119900	9
352	20250314	131600	7012271900	120000	119900	120000	119900	126
353	20250314	131500	6997153400	119900	120000	120000	119900	65
354	20250314	131400	6989354100	120000	119900	120000	119900	66
355	20250314	131300	6981434700	120000	120000	120000	119900	269
356	20250314	131200	6949170400	119900	119900	120000	119900	115
357	20250314	131100	6935380900	119900	120000	120000	119900	127
358	20250314	131000	6920141500	119900	120000	120000	119900	81
359	20250314	130900	6910422800	119900	120000	120000	119900	293
360	20250314	130800	6875268600	119900	119900	120000	119900	12
361	20250314	130700	6873829400	120000	120000	120000	119900	155
362	20250314	130600	6855229600	120000	120000	120000	119900	53
363	20250314	130500	6848869700	119900	119950	120000	119900	75
364	20250314	130400	6839871050	119950	119950	120000	119950	60
365	20250314	130300	6832671150	120000	119900	120000	119900	62
366	20250314	130200	6825231250	119900	120000	120000	119900	56
367	20250314	130100	6818511750	120000	119900	120000	119900	175
368	20250314	130000	6797522950	119900	119800	119900	119800	142
369	20250314	125900	6780499150	119800	119800	119800	119800	64
370	20250314	125800	6772831950	119900	119900	119900	119800	147
371	20250314	125700	6755207550	119800	119900	119900	119800	70
372	20250314	125600	6746820450	119800	119800	119900	119700	106
373	20250314	125500	6734116350	119800	119700	119800	119700	46
374	20250314	125400	6728606150	119700	119800	119900	119700	159
375	20250314	125300	6709553650	119900	119800	119900	119800	107
376	20250314	125200	6696726350	119800	119800	119800	119700	55
377	20250314	125100	6690138850	119800	119800	119900	119800	87
378	20250314	125000	6679711150	119900	119800	119900	119800	112
379	20250314	124900	6666287300	119900	119700	119900	119700	66
380	20250314	124800	6658382400	119800	119800	119800	119800	192
381	20250314	124700	6635380800	119800	119900	119900	119800	140
382	20250314	124600	6618597600	119800	119900	119900	119800	95
383	20250314	124500	6607210800	119800	119800	119900	119800	162
384	20250314	124400	6587791000	119700	119800	119800	119700	63
385	20250314	124300	6580244500	119800	119800	119900	119800	112
386	20250314	124200	6566820900	119900	119800	119900	119800	320
387	20250314	124100	6528459100	119800	119800	119800	119800	12
388	20250314	124000	6527021500	119800	119900	119900	119800	89
389	20250314	123900	6516353800	119800	119900	119900	119800	122
390	20250314	123800	6501730300	119900	119900	119900	119800	103
391	20250314	123700	6489384100	120000	119900	120000	119800	245
392	20250314	123600	6460010700	119800	119900	119900	119800	55
393	20250314	123500	6453416800	119900	119800	119900	119800	82
394	20250314	123400	6443586200	119800	119900	120000	119800	93
395	20250314	123300	6432430800	119900	119800	120000	119800	47
396	20250314	123200	6426795700	119800	120000	120000	119800	110
397	20250314	123100	6413600900	119900	119900	120000	119900	129
398	20250314	123000	6398128700	119900	119900	120000	119900	52
399	20250314	122900	6391893800	119900	119800	119900	119800	51
400	20250314	122800	6385780800	119800	119800	119900	119800	102
401	20250314	122700	6373554300	119700	119800	119800	119700	44
402	20250314	122600	6368285200	119800	119800	119900	119700	116
403	20250314	122500	6354383300	119700	119800	119900	119700	41
404	20250314	122400	6349471500	119900	119800	119900	119800	164
405	20250314	122300	6329812500	119800	119800	119800	119800	12
406	20250314	122200	6328374900	119900	119800	119900	119700	105
407	20250314	122100	6315791100	119800	119700	119900	119700	62
408	20250314	122000	6308363700	119800	119800	119900	119700	112
409	20250314	121900	6294942100	119800	119800	119900	119800	129
410	20250314	121800	6279481900	119700	119800	119800	119700	32
411	20250314	121700	6275651100	119800	119700	119900	119700	156
412	20250314	121600	6256955600	119700	119800	119800	119700	45
413	20250314	121500	6251568500	119800	119700	119900	119700	114
414	20250314	121400	6237906200	119700	119800	119800	119700	41
415	20250314	121300	6232997800	119700	119700	119800	119600	146
416	20250314	121200	6215517600	119600	119700	119900	119600	40
417	20250314	121100	6210730300	119700	119700	119800	119700	147
418	20250314	121000	6193123400	119700	119800	119900	119700	109
419	20250314	120900	6180069100	119700	119700	119800	119700	115
420	20250314	120800	6166297300	119700	119700	119800	119600	186
421	20250314	120700	6144022700	119700	119700	119700	119700	22
422	20250314	120600	6141389300	119700	119700	119800	119700	236
423	20250314	120500	6113127700	119700	119800	119800	119700	101
424	20250314	120400	6101028700	119800	119800	119800	119700	191
425	20250314	120300	6078147000	119800	119700	119800	119700	66
426	20250314	120200	6070242600	119600	119900	119900	119500	672
427	20250314	120100	5989800500	119900	120100	120100	119900	121
428	20250314	120000	5975280000	120100	120000	120200	120000	351
429	20250314	115900	5933127700	120100	120100	120300	120000	78
430	20250314	115800	5923758000	120100	120000	120300	120000	122
431	20250314	115700	5909097900	120000	120100	120200	120000	222
432	20250314	115600	5882428100	120100	120100	120200	120000	171
433	20250314	115500	5861884700	120200	120200	120200	120100	165
434	20250314	115400	5842052100	120100	120200	120200	120100	63
435	20250314	115300	5834480200	120200	120100	120200	120100	203
436	20250314	115200	5810080000	120200	120100	120200	120100	70
437	20250314	115100	5801666600	120200	120100	120200	120000	99
438	20250314	115000	5789769500	120100	120200	120200	120100	296
439	20250314	114900	5754201100	120200	120100	120200	120100	117
440	20250314	114800	5740138500	120200	120300	120400	120100	176
441	20250314	114700	5718970800	120300	120300	120400	120300	118
442	20250314	114600	5704769400	120300	120200	120300	120100	257
443	20250314	114500	5673861500	120100	120200	120200	120100	71
444	20250314	114400	5665328500	120100	120300	120300	120000	239
445	20250314	114300	5636616300	120000	120200	120200	120000	158
446	20250314	114200	5617630300	120100	120100	120200	120100	244
447	20250314	114100	5588307100	120200	120100	120200	120100	112
448	20250314	114000	5574849900	120100	120100	120200	120000	179
449	20250314	113900	5553346700	120200	120100	120200	120000	102
450	20250314	113800	5541090500	120000	120100	120100	120000	68
451	20250314	113700	5532925800	120100	120100	120100	120000	165
452	20250314	113600	5513111800	120000	120000	120100	120000	115
453	20250314	113500	5499303600	119900	120100	120100	119900	159
454	20250314	113400	5480214700	120200	120000	120200	120000	89
455	20250314	113300	5469520000	120200	120100	120200	120000	286
456	20250314	113200	5435168400	120100	120100	120100	120000	54
457	20250314	113100	5428683300	120100	120100	120100	120000	148
458	20250314	113000	5410909500	120000	120100	120100	120000	213
459	20250314	112900	5385330700	120000	120000	120100	119900	141
460	20250314	112800	5368399000	119900	119900	120000	119900	92
461	20250314	112700	5357360700	120000	119900	120000	119900	194
462	20250314	112600	5334081400	120000	119800	120000	119800	111
463	20250314	112500	5320765700	119800	119900	120000	119800	429
464	20250314	112400	5269332500	119700	120000	120100	119700	132
465	20250314	112300	5253496900	120000	119900	120100	119800	93
466	20250314	112200	5242340600	119900	119900	120000	119800	365
467	20250314	112100	5198589000	119900	120000	120100	119800	414
468	20250314	112000	5148939700	120000	120000	120000	119900	891
469	20250314	111900	5042021100	120000	120200	120200	120000	239
470	20250314	111800	5013310400	120100	120200	120200	120100	118
471	20250314	111700	4999128000	120100	120200	120200	120100	173
472	20250314	111600	4978334900	120100	120300	120300	120100	205
473	20250314	111500	4953681900	120300	120300	120300	120200	78
474	20250314	111400	4944299000	120200	120100	120300	120100	165
475	20250314	111300	4924461700	120200	120200	120300	120100	186
476	20250314	111200	4902100400	120300	120300	120300	120200	139
477	20250314	111100	4885379300	120200	120200	120200	120100	145
478	20250314	111000	4867950900	120200	120200	120300	120200	185
479	20250314	110900	4845700600	120300	120300	120300	120100	189
480	20250314	110800	4822976200	120200	120300	120300	120200	107
481	20250314	110700	4810105400	120300	120200	120300	120200	191
482	20250314	110600	4787128900	120300	120200	120300	120200	116
483	20250314	110500	4773174500	120300	120300	120300	120200	112
484	20250314	110400	4759703200	120300	120300	120300	120200	207
485	20250314	110300	4734803500	120300	120400	120500	120200	224
486	20250314	110200	4707846300	120400	120400	120500	120300	61
487	20250314	110100	4700503800	120400	120400	120500	120400	335
488	20250314	110000	4660149600	120400	120400	120500	120400	52
489	20250314	105900	4653884100	120500	120500	120500	120400	147
490	20250314	105800	4636171700	120500	120400	120500	120400	112
491	20250314	105700	4622684500	120400	120400	120400	120200	225
492	20250314	105600	4595605500	120300	120400	120400	120300	87
493	20250314	105500	4585131100	120400	120400	120500	120400	154
494	20250314	105400	4566583700	120500	120400	120500	120400	200
495	20250314	105300	4542495500	120400	120500	120500	120300	108
496	20250314	105200	4529490200	120500	120500	120500	120400	134
497	20250314	105100	4513343400	120500	120500	120500	120400	403
498	20250314	105000	4464812600	120500	120500	120500	120500	225
499	20250314	104900	4437700100	120500	120400	120500	120400	178
500	20250314	104800	4416260100	120400	120400	120400	120300	252
501	20250314	104700	4385920300	120400	120300	120400	120300	73
502	20250314	104600	4377133000	120300	120200	120300	120200	203
503	20250314	104500	4352712500	120300	120300	120300	120200	131
504	20250314	104400	4336953300	120300	120100	120300	120100	782
505	20250314	104300	4242941500	120100	120100	120100	120000	343
506	20250314	104200	4201767600	120100	120000	120100	120000	230
507	20250314	104100	4174164600	120100	120100	120100	120000	293
508	20250314	104000	4138987900	120100	120100	120200	120100	353
509	20250314	103900	4096592500	120100	120200	120200	120000	711
510	20250314	103800	4011214800	120200	119900	120200	119900	734
511	20250314	103700	3923101300	119700	120000	120000	119600	1233
512	20250314	103600	3775471200	120100	119900	120100	119800	1017
513	20250314	103500	3653498200	119900	119800	120000	119800	158
514	20250314	103400	3634557000	119700	119900	119900	119700	561
515	20250314	103300	3567376200	119800	119900	119900	119800	517
516	20250314	103200	3505428300	120000	119800	120000	119800	271
517	20250314	103100	3472928400	119800	119800	119800	119700	198
518	20250314	103000	3449209300	119900	119900	119900	119800	150
519	20250314	102900	3431225300	119900	119900	119900	119800	145
520	20250314	102800	3413840800	119900	119900	119900	119800	313
521	20250314	102700	3376324500	119900	120000	120000	119800	130
522	20250314	102600	3360733500	120000	119900	120000	119900	127
523	20250314	102500	3345501200	119900	120000	120100	119900	259
524	20250314	102400	3314415000	120000	119900	120000	119800	113
525	20250314	102300	3300869200	120000	120000	120100	119900	310
526	20250314	102200	3263668400	120000	120000	120000	120000	185
527	20250314	102100	3241468400	120000	120000	120000	120000	158
528	20250314	102000	3222508400	119900	120000	120000	119900	81
529	20250314	101900	3212794200	120000	119900	120000	119800	251
530	20250314	101800	3182694300	119900	119900	119900	119800	51
531	20250314	101700	3176579800	119800	119800	119800	119600	193
532	20250314	101600	3153481300	119600	119800	119900	119600	160
533	20250314	101500	3134315100	119700	119600	119800	119600	177
534	20250314	101400	3113112800	119700	119500	119700	119500	220
535	20250314	101300	3086779000	119400	119900	119900	119400	477
536	20250314	101200	3029717400	120100	120100	120100	119700	682
537	20250314	101100	2947931400	119900	120000	120000	119900	26
538	20250314	101000	2944813400	120000	120100	120100	120000	191
539	20250314	100900	2921875800	120100	120100	120100	120000	124
540	20250314	100800	2906983700	120100	120000	120100	120000	167
541	20250314	100700	2886928600	120000	120100	120100	120000	47
542	20250314	100600	2881284400	120100	120000	120100	120000	216
543	20250314	100500	2855344400	120000	120100	120100	120000	194
544	20250314	100400	2832047000	120000	120000	120000	119900	113
545	20250314	100300	2818488900	120100	120100	120100	119900	144
546	20250314	100200	2801200300	120100	120100	120100	120000	182
547	20250314	100100	2779342500	120100	120000	120100	120000	201
548	20250314	100000	2755209000	120000	120000	120000	119900	130
549	20250314	095900	2739611800	119900	120050	120100	119900	281
550	20250314	095800	2705880450	120100	120100	120100	120100	46
551	20250314	095700	2700355850	120100	119950	120100	119900	294
552	20250314	095600	2665069200	120000	120000	120000	120000	176
553	20250314	095500	2643949200	120000	120000	120100	120000	502
554	20250314	095400	2583707000	120000	120000	120100	119900	185
555	20250314	095300	2561499800	119900	120100	120100	119900	265
556	20250314	095200	2529681350	120100	120000	120100	120000	188
557	20250314	095100	2507115950	120000	120000	120000	120000	91
558	20250314	095000	2496195950	120100	119900	120100	119900	253
559	20250314	094900	2465828650	119900	119900	120000	119800	175
560	20250314	094800	2444836250	119900	119900	119900	119700	409
561	20250314	094700	2395850350	119800	119800	120000	119700	120
562	20250314	094600	2381474950	119700	120000	120000	119700	437
563	20250314	094500	2329102950	119900	120100	120100	119800	1236
564	20250314	094400	2180829250	120100	119900	120100	119900	120
565	20250314	094300	2166424450	120000	120000	120000	120000	199
566	20250314	094200	2142544450	119900	120000	120100	119900	179
567	20250314	094100	2121064950	120000	120000	120000	119900	109
568	20250314	094000	2107985250	120000	120100	120100	119900	185
569	20250314	093900	2085784450	120000	120000	120100	119900	100
570	20250314	093800	2073785300	120000	119900	120000	119900	140
571	20250314	093700	2056991400	119900	120000	120000	119900	126
572	20250314	093600	2041878200	120000	119800	120000	119800	159
573	20250314	093500	2022808400	119900	119900	120100	119900	450
574	20250314	093400	1968842700	120000	120000	120200	120000	154
575	20250314	093300	1950347100	120000	120000	120400	120000	779
576	20250314	093200	1856764700	120100	120100	120200	120000	288
577	20250314	093100	1822175400	120200	120200	120300	120100	222
578	20250314	093000	1795483700	120500	120300	120500	120100	378
579	20250314	092900	1750045300	120300	120500	120500	120300	325
580	20250314	092800	1710919300	120500	120600	120600	120500	178
581	20250314	092700	1689468600	120600	120600	120700	120400	470
582	20250314	092600	1632814900	120600	120550	120600	120500	603
583	20250314	092500	1560141550	120600	120500	120600	120450	240
584	20250314	092400	1531218850	120450	120400	120500	120400	79
585	20250314	092300	1521700100	120500	120600	120600	120400	578
586	20250314	092200	1452033300	120600	120600	120600	120500	160
587	20250314	092100	1432737900	120600	120400	120800	120400	428
588	20250314	092000	1381096300	120500	120400	120600	120400	233
589	20250314	091900	1353025700	120500	120900	120900	120500	2764
590	20250314	091800	1019771900	120900	120500	120900	120450	956
591	20250314	091700	904448600	120550	120500	120600	120500	709
592	20250314	091600	818981800	120500	120500	120600	120400	618
593	20250314	091500	744536900	120500	120300	120500	120300	701
594	20250314	091400	660143400	120500	120200	120500	120200	306
595	20250314	091300	623339700	120200	120000	120200	119900	418
596	20250314	091200	573184800	120000	119700	120000	119700	495
597	20250314	091100	513885700	119600	119600	119600	119500	120
598	20250314	091000	499534600	119600	119700	119700	119500	288
599	20250314	090900	465101200	119600	119700	119800	119600	143
600	20250314	090800	447986500	119600	119700	119800	119500	111
601	20250314	090700	434712900	119900	119400	119900	119400	483
602	20250314	090600	376933900	119500	119300	119500	119300	551
603	20250314	090500	311160200	119200	119200	119400	119200	161
604	20250314	090400	291949300	119300	119300	119400	119300	272
605	20250314	090300	259492500	119200	119200	119200	119100	114
606	20250314	090200	245903900	119200	119100	119400	118900	322
607	20250314	090100	207542700	118900	119200	119500	118800	178
608	20250314	090000	186357500	119200	119500	119700	118600	1550