KissMeData/064400/min/candle-20250328.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250328	194200	15317590375	49800	49800	49800	49800	8625
3	20250328	194100	15317590375	49800	49800	49800	49800	0
4	20250328	194000	15317590375	49800	49800	49800	49800	0
5	20250328	193900	15317590375	49800	49800	49800	49800	0
6	20250328	193800	15317590375	49800	49800	49800	49800	0
7	20250328	193700	15317590375	49800	49800	49800	49800	0
8	20250328	193600	15317590375	49800	49800	49800	49800	0
9	20250328	193500	15317590375	49800	49800	49800	49800	0
10	20250328	193400	15317590375	49800	49800	49800	49800	0
11	20250328	193300	15317590375	49800	49800	49800	49800	0
12	20250328	193200	15317590375	49800	49800	49800	49800	0
13	20250328	193100	15317590375	49800	49800	49800	49800	0
14	20250328	193000	15317590375	49800	49800	49800	49800	0
15	20250328	192900	15317590375	49800	49800	49800	49800	0
16	20250328	192800	15317590375	49800	49800	49800	49800	0
17	20250328	192700	15317590375	49800	49800	49800	49800	0
18	20250328	192600	15317590375	49800	49800	49800	49800	0
19	20250328	192500	15317590375	49800	49800	49800	49800	0
20	20250328	192400	15317590375	49800	49800	49800	49800	0
21	20250328	192300	15317590375	49800	49800	49800	49800	0
22	20250328	192200	15317590375	49800	49800	49800	49800	0
23	20250328	192100	15317590375	49800	49800	49800	49800	0
24	20250328	192000	15317590375	49800	49800	49800	49800	0
25	20250328	191900	15317590375	49800	49800	49800	49800	0
26	20250328	191800	15317590375	49800	49800	49800	49800	0
27	20250328	191700	15317590375	49800	49800	49800	49800	0
28	20250328	191600	15317590375	49800	49800	49800	49800	0
29	20250328	191500	15317590375	49800	49800	49800	49800	0
30	20250328	191400	15317590375	49800	49800	49800	49800	0
31	20250328	191300	15317590375	49800	49800	49800	49800	0
32	20250328	191200	15317590375	49800	49800	49800	49800	8625
33	20250328	191100	15317590375	49800	49800	49800	49800	0
34	20250328	191000	15317590375	49800	49800	49800	49800	0
35	20250328	190900	15317590375	49800	49800	49800	49800	0
36	20250328	190800	15317590375	49800	49800	49800	49800	0
37	20250328	190700	15317590375	49800	49800	49800	49800	0
38	20250328	190600	15317590375	49800	49800	49800	49800	0
39	20250328	190500	15317590375	49800	49800	49800	49800	0
40	20250328	190400	15317590375	49800	49800	49800	49800	0
41	20250328	190300	15317590375	49800	49800	49800	49800	0
42	20250328	190200	15317590375	49800	49800	49800	49800	0
43	20250328	190100	15317590375	49800	49800	49800	49800	0
44	20250328	190000	15317590375	49800	49800	49800	49800	0
45	20250328	185900	15317590375	49800	49800	49800	49800	0
46	20250328	185800	15317590375	49800	49800	49800	49800	0
47	20250328	185700	15317590375	49800	49800	49800	49800	0
48	20250328	185600	15317590375	49800	49800	49800	49800	0
49	20250328	185500	15317590375	49800	49800	49800	49800	0
50	20250328	185400	15317590375	49800	49800	49800	49800	0
51	20250328	185300	15317590375	49800	49800	49800	49800	0
52	20250328	185200	15317590375	49800	49800	49800	49800	0
53	20250328	185100	15317590375	49800	49800	49800	49800	0
54	20250328	185000	15317590375	49800	49800	49800	49800	0
55	20250328	184900	15317590375	49800	49800	49800	49800	0
56	20250328	184800	15317590375	49800	49800	49800	49800	0
57	20250328	184700	15317590375	49800	49800	49800	49800	0
58	20250328	184600	15317590375	49800	49800	49800	49800	0
59	20250328	184500	15317590375	49800	49800	49800	49800	0
60	20250328	184400	15317590375	49800	49800	49800	49800	0
61	20250328	184300	15317590375	49800	49800	49800	49800	0
62	20250328	184200	15317590375	49800	49800	49800	49800	8625
63	20250328	184100	15317590375	49800	49800	49800	49800	0
64	20250328	184000	15317590375	49800	49800	49800	49800	0
65	20250328	183900	15317590375	49800	49800	49800	49800	0
66	20250328	183800	15317590375	49800	49800	49800	49800	0
67	20250328	183700	15317590375	49800	49800	49800	49800	0
68	20250328	183600	15317590375	49800	49800	49800	49800	0
69	20250328	183500	15317590375	49800	49800	49800	49800	0
70	20250328	183400	15317590375	49800	49800	49800	49800	0
71	20250328	183300	15317590375	49800	49800	49800	49800	0
72	20250328	183200	15317590375	49800	49800	49800	49800	0
73	20250328	183100	15317590375	49800	49800	49800	49800	0
74	20250328	183000	15317590375	49800	49800	49800	49800	0
75	20250328	182900	15317590375	49800	49800	49800	49800	0
76	20250328	182800	15317590375	49800	49800	49800	49800	0
77	20250328	182700	15317590375	49800	49800	49800	49800	0
78	20250328	182600	15317590375	49800	49800	49800	49800	0
79	20250328	182500	15317590375	49800	49800	49800	49800	0
80	20250328	182400	15317590375	49800	49800	49800	49800	0
81	20250328	182300	15317590375	49800	49800	49800	49800	0
82	20250328	182200	15317590375	49800	49800	49800	49800	0
83	20250328	182100	15317590375	49800	49800	49800	49800	0
84	20250328	182000	15317590375	49800	49800	49800	49800	0
85	20250328	181900	15317590375	49800	49800	49800	49800	0
86	20250328	181800	15317590375	49800	49800	49800	49800	0
87	20250328	181700	15317590375	49800	49800	49800	49800	0
88	20250328	181600	15317590375	49800	49800	49800	49800	0
89	20250328	181500	15317590375	49800	49800	49800	49800	0
90	20250328	181400	15317590375	49800	49800	49800	49800	0
91	20250328	181300	15317590375	49800	49800	49800	49800	0
92	20250328	181200	15317590375	49800	49800	49800	49800	8625
93	20250328	181100	15317590375	49800	49800	49800	49800	0
94	20250328	181000	15317590375	49800	49800	49800	49800	0
95	20250328	180900	15317590375	49800	49800	49800	49800	0
96	20250328	180800	15317590375	49800	49800	49800	49800	0
97	20250328	180700	15317590375	49800	49800	49800	49800	0
98	20250328	180600	15317590375	49800	49800	49800	49800	0
99	20250328	180500	15317590375	49800	49800	49800	49800	0
100	20250328	180400	15317590375	49800	49800	49800	49800	0
101	20250328	180300	15317590375	49800	49800	49800	49800	0
102	20250328	180200	15317590375	49800	49800	49800	49800	0
103	20250328	180100	15317590375	49800	49800	49800	49800	0
104	20250328	180000	15317590375	49800	49800	49800	49800	0
105	20250328	175900	15317590375	49800	49800	49800	49800	0
106	20250328	175800	15317590375	49800	49800	49800	49800	0
107	20250328	175700	15317590375	49800	49800	49800	49800	0
108	20250328	175600	15317590375	49800	49800	49800	49800	0
109	20250328	175500	15317590375	49800	49800	49800	49800	0
110	20250328	175400	15317590375	49800	49800	49800	49800	0
111	20250328	175300	15317590375	49800	49800	49800	49800	0
112	20250328	175200	15317590375	49800	49800	49800	49800	0
113	20250328	175100	15317590375	49800	49800	49800	49800	0
114	20250328	175000	15317590375	49800	49800	49800	49800	0
115	20250328	174900	15317590375	49800	49800	49800	49800	0
116	20250328	174800	15317590375	49800	49800	49800	49800	0
117	20250328	174700	15317590375	49800	49800	49800	49800	0
118	20250328	174600	15317590375	49800	49800	49800	49800	0
119	20250328	174500	15317590375	49800	49800	49800	49800	0
120	20250328	174400	15317590375	49800	49800	49800	49800	0
121	20250328	174300	15317590375	49800	49800	49800	49800	0
122	20250328	174200	15317590375	49800	49800	49800	49800	8625
123	20250328	174100	15317590375	49800	49800	49800	49800	0
124	20250328	174000	15317590375	49800	49800	49800	49800	0
125	20250328	173900	15317590375	49800	49800	49800	49800	0
126	20250328	173800	15317590375	49800	49800	49800	49800	0
127	20250328	173700	15317590375	49800	49800	49800	49800	0
128	20250328	173600	15317590375	49800	49800	49800	49800	0
129	20250328	173500	15317590375	49800	49800	49800	49800	0
130	20250328	173400	15317590375	49800	49800	49800	49800	0
131	20250328	173300	15317590375	49800	49800	49800	49800	0
132	20250328	173200	15317590375	49800	49800	49800	49800	0
133	20250328	173100	15317590375	49800	49800	49800	49800	0
134	20250328	173000	15317590375	49800	49800	49800	49800	0
135	20250328	172900	15317590375	49800	49800	49800	49800	0
136	20250328	172800	15317590375	49800	49800	49800	49800	0
137	20250328	172700	15317590375	49800	49800	49800	49800	0
138	20250328	172600	15317590375	49800	49800	49800	49800	0
139	20250328	172500	15317590375	49800	49800	49800	49800	0
140	20250328	172400	15317590375	49800	49800	49800	49800	0
141	20250328	172300	15317590375	49800	49800	49800	49800	0
142	20250328	172200	15317590375	49800	49800	49800	49800	0
143	20250328	172100	15317590375	49800	49800	49800	49800	0
144	20250328	172000	15317590375	49800	49800	49800	49800	0
145	20250328	171900	15317590375	49800	49800	49800	49800	0
146	20250328	171800	15317590375	49800	49800	49800	49800	0
147	20250328	171700	15317590375	49800	49800	49800	49800	0
148	20250328	171600	15317590375	49800	49800	49800	49800	0
149	20250328	171500	15317590375	49800	49800	49800	49800	0
150	20250328	171400	15317590375	49800	49800	49800	49800	0
151	20250328	171300	15317590375	49800	49800	49800	49800	0
152	20250328	171200	15317590375	49800	49800	49800	49800	8625
153	20250328	171100	15317590375	49800	49800	49800	49800	0
154	20250328	171000	15317590375	49800	49800	49800	49800	0
155	20250328	170900	15317590375	49800	49800	49800	49800	0
156	20250328	170800	15317590375	49800	49800	49800	49800	0
157	20250328	170700	15317590375	49800	49800	49800	49800	0
158	20250328	170600	15317590375	49800	49800	49800	49800	0
159	20250328	170500	15317590375	49800	49800	49800	49800	0
160	20250328	170400	15317590375	49800	49800	49800	49800	0
161	20250328	170300	15317590375	49800	49800	49800	49800	0
162	20250328	170200	15317590375	49800	49800	49800	49800	0
163	20250328	170100	15317590375	49800	49800	49800	49800	0
164	20250328	170000	15317590375	49800	49800	49800	49800	0
165	20250328	165900	15317590375	49800	49800	49800	49800	0
166	20250328	165800	15317590375	49800	49800	49800	49800	0
167	20250328	165700	15317590375	49800	49800	49800	49800	0
168	20250328	165600	15317590375	49800	49800	49800	49800	0
169	20250328	165500	15317590375	49800	49800	49800	49800	0
170	20250328	165400	15317590375	49800	49800	49800	49800	0
171	20250328	165300	15317590375	49800	49800	49800	49800	0
172	20250328	165200	15317590375	49800	49800	49800	49800	0
173	20250328	165100	15317590375	49800	49800	49800	49800	0
174	20250328	165000	15317590375	49800	49800	49800	49800	0
175	20250328	164900	15317590375	49800	49800	49800	49800	0
176	20250328	164800	15317590375	49800	49800	49800	49800	0
177	20250328	164700	15317590375	49800	49800	49800	49800	0
178	20250328	164600	15317590375	49800	49800	49800	49800	0
179	20250328	164500	15317590375	49800	49800	49800	49800	0
180	20250328	164400	15317590375	49800	49800	49800	49800	0
181	20250328	164300	15317590375	49800	49800	49800	49800	0
182	20250328	164200	15317590375	49800	49800	49800	49800	8625
183	20250328	164100	15317590375	49800	49800	49800	49800	0
184	20250328	164000	15317590375	49800	49800	49800	49800	0
185	20250328	163900	15317590375	49800	49800	49800	49800	0
186	20250328	163800	15317590375	49800	49800	49800	49800	0
187	20250328	163700	15317590375	49800	49800	49800	49800	0
188	20250328	163600	15317590375	49800	49800	49800	49800	0
189	20250328	163500	15317590375	49800	49800	49800	49800	0
190	20250328	163400	15317590375	49800	49800	49800	49800	0
191	20250328	163300	15317590375	49800	49800	49800	49800	0
192	20250328	163200	15317590375	49800	49800	49800	49800	0
193	20250328	163100	15317590375	49800	49800	49800	49800	0
194	20250328	163000	15317590375	49800	49800	49800	49800	0
195	20250328	162900	15317590375	49800	49800	49800	49800	0
196	20250328	162800	15317590375	49800	49800	49800	49800	0
197	20250328	162700	15317590375	49800	49800	49800	49800	0
198	20250328	162600	15317590375	49800	49800	49800	49800	0
199	20250328	162500	15317590375	49800	49800	49800	49800	0
200	20250328	162400	15317590375	49800	49800	49800	49800	0
201	20250328	162300	15317590375	49800	49800	49800	49800	0
202	20250328	162200	15317590375	49800	49800	49800	49800	0
203	20250328	162100	15317590375	49800	49800	49800	49800	0
204	20250328	162000	15317590375	49800	49800	49800	49800	0
205	20250328	161900	15317590375	49800	49800	49800	49800	0
206	20250328	161800	15317590375	49800	49800	49800	49800	0
207	20250328	161700	15317590375	49800	49800	49800	49800	0
208	20250328	161600	15317590375	49800	49800	49800	49800	0
209	20250328	161500	15317590375	49800	49800	49800	49800	0
210	20250328	161400	15317590375	49800	49800	49800	49800	0
211	20250328	161300	15317590375	49800	49800	49800	49800	0
212	20250328	161200	15317590375	49800	49800	49800	49800	8625
213	20250328	161100	15317590375	49800	49800	49800	49800	0
214	20250328	161000	15317590375	49800	49800	49800	49800	0
215	20250328	160900	15317590375	49800	49800	49800	49800	0
216	20250328	160800	15317590375	49800	49800	49800	49800	0
217	20250328	160700	15317590375	49800	49800	49800	49800	0
218	20250328	160600	15317590375	49800	49800	49800	49800	0
219	20250328	160500	15317590375	49800	49800	49800	49800	0
220	20250328	160400	15317590375	49800	49800	49800	49800	0
221	20250328	160300	15317590375	49800	49800	49800	49800	0
222	20250328	160200	15317590375	49800	49800	49800	49800	0
223	20250328	160100	15317590375	49800	49800	49800	49800	0
224	20250328	160000	15317590375	49800	49800	49800	49800	0
225	20250328	155900	15317590375	49800	49800	49800	49800	0
226	20250328	155800	15317590375	49800	49800	49800	49800	0
227	20250328	155700	15317590375	49800	49800	49800	49800	0
228	20250328	155600	15317590375	49800	49800	49800	49800	0
229	20250328	155500	15317590375	49800	49800	49800	49800	0
230	20250328	155400	15317590375	49800	49800	49800	49800	0
231	20250328	155300	15317590375	49800	49800	49800	49800	0
232	20250328	155200	15317590375	49800	49800	49800	49800	0
233	20250328	155100	15317590375	49800	49800	49800	49800	0
234	20250328	155000	15317590375	49800	49800	49800	49800	0
235	20250328	154900	15317590375	49800	49800	49800	49800	0
236	20250328	154800	15317590375	49800	49800	49800	49800	0
237	20250328	154700	15317590375	49800	49800	49800	49800	0
238	20250328	154600	15317590375	49800	49800	49800	49800	0
239	20250328	154500	15317590375	49800	49800	49800	49800	0
240	20250328	154400	15317590375	49800	49800	49800	49800	0
241	20250328	154300	15317590375	49800	49800	49800	49800	0
242	20250328	154200	15317590375	49800	49800	49800	49800	8625
243	20250328	154100	15317590375	49800	49800	49800	49800	0
244	20250328	154000	15317590375	49800	49800	49800	49800	0
245	20250328	153900	15317590375	49800	49800	49800	49800	0
246	20250328	153800	15317590375	49800	49800	49800	49800	0
247	20250328	153700	15317590375	49800	49800	49800	49800	0
248	20250328	153600	15317590375	49800	49800	49800	49800	0
249	20250328	153500	15317590375	49800	49800	49800	49800	0
250	20250328	153400	15317590375	49800	49800	49800	49800	0
251	20250328	153300	15317590375	49800	49800	49800	49800	0
252	20250328	153200	15317590375	49800	49800	49800	49800	0
253	20250328	153100	15317590375	49800	49800	49800	49800	0
254	20250328	153000	15317590375	49800	49800	49800	49800	8625
255	20250328	152900	14888065375	49850	49850	49850	49850	0
256	20250328	152800	14888065375	49850	49850	49850	49850	0
257	20250328	152700	14888065375	49850	49850	49850	49850	0
258	20250328	152600	14888065375	49850	49850	49850	49850	0
259	20250328	152500	14888065375	49850	49850	49850	49850	0
260	20250328	152400	14888065375	49850	49850	49850	49850	0
261	20250328	152300	14888065375	49850	49850	49850	49850	0
262	20250328	152200	14888065375	49850	49850	49850	49850	0
263	20250328	152100	14888065375	49850	49850	49850	49850	0
264	20250328	152000	14888065375	49850	49850	49850	49850	0
265	20250328	151900	14888065375	49850	49850	49900	49850	2381
266	20250328	151800	14769338025	49850	49850	49900	49850	1643
267	20250328	151700	14687417175	49900	49900	49900	49850	551
268	20250328	151600	14659935875	49850	49900	49900	49850	717
269	20250328	151500	14624175075	49900	49850	49900	49850	723
270	20250328	151400	14588119250	49875	49900	49900	49850	675
271	20250328	151300	14554452075	49900	49900	49900	49850	593
272	20250328	151200	14524869550	49850	49900	49900	49850	390
273	20250328	151100	14505424200	49900	49875	49900	49850	358
274	20250328	151000	14487571500	49875	49900	49900	49850	346
275	20250328	150900	14470312900	49850	49900	49900	49850	1111
276	20250328	150800	14414903250	49850	49850	49900	49850	454
277	20250328	150700	14392267525	49900	49850	49900	49850	543
278	20250328	150600	14365195625	49850	49900	49900	49850	631
279	20250328	150500	14333723050	49850	49850	49900	49850	371
280	20250328	150400	14315225250	49850	49900	49900	49850	256
281	20250328	150300	14302457450	49850	49850	49900	49850	302
282	20250328	150200	14287396125	49850	49900	49900	49850	331
283	20250328	150100	14270892475	49850	49850	49850	49850	1584
284	20250328	150000	14191930075	49900	49900	49900	49850	717
285	20250328	145900	14156184925	49850	49850	49900	49850	604
286	20250328	145800	14126068325	49900	49850	49900	49850	323
287	20250328	145700	14109964775	49850	49850	49900	49850	276
288	20250328	145600	14096203175	49900	49850	49900	49850	218
289	20250328	145500	14085331575	49900	49850	49900	49850	1028
290	20250328	145400	14034083925	49850	49850	49900	49850	304
291	20250328	145300	14018927050	49850	49850	49900	49850	1437
292	20250328	145200	13947257875	49850	49875	49900	49850	346
293	20250328	145100	13930009425	49875	49875	49900	49850	278
294	20250328	145000	13916149250	49900	49850	49900	49850	206
295	20250328	144900	13905879350	49875	49850	49900	49850	220
296	20250328	144800	13894909800	49850	49850	49850	49800	387
297	20250328	144700	13875620925	49850	49850	49850	49800	239
298	20250328	144600	13863711825	49850	49900	49900	49850	2065
299	20250328	144500	13760762375	49900	49900	49900	49900	990
300	20250328	144400	13711361375	49850	49950	49950	49850	1178
301	20250328	144300	13652580875	49950	49900	49950	49900	96
302	20250328	144200	13647786475	49900	49925	49950	49900	1125
303	20250328	144100	13591646925	49900	49950	49950	49900	297
304	20250328	144000	13576813575	49950	49900	49950	49900	313
305	20250328	143900	13561194225	49900	50000	50000	49850	2341
306	20250328	143800	13444403925	50000	50000	50100	50000	301
307	20250328	143700	13429351575	50050	50000	50100	50000	270
308	20250328	143600	13415830725	50000	49850	50100	49850	4695
309	20250328	143500	13181355875	49900	49800	49900	49800	7974
310	20250328	143400	12784103700	49800	49800	49850	49800	402
311	20250328	143300	12764078025	49850	49850	49900	49800	1061
312	20250328	143200	12711187650	49850	49850	49850	49800	493
313	20250328	143100	12686614300	49850	49900	49900	49800	2246
314	20250328	143000	12574722650	49900	49850	49900	49800	903
315	20250328	142900	12529705750	49850	49800	49850	49800	746
316	20250328	142800	12492548975	49800	49850	49850	49800	708
317	20250328	142700	12457283425	49850	49950	49950	49850	9105
318	20250328	142600	12003059425	49900	49950	49950	49900	1068
319	20250328	142500	11949763525	49950	49950	50000	49900	1484
320	20250328	142400	11875638575	49950	49950	50000	49950	295
321	20250328	142300	11860902750	49950	50000	50000	49950	182
322	20250328	142200	11851811300	50000	50000	50000	49950	539
323	20250328	142100	11824883900	49950	49950	50000	49950	912
324	20250328	142000	11779327600	49950	49950	50000	49950	239
325	20250328	141900	11767387850	50000	50000	50000	49950	1833
326	20250328	141800	11675826000	50000	50000	50000	49950	4353
327	20250328	141700	11458356150	50000	49950	50000	49950	87
328	20250328	141600	11454007300	49950	49950	50000	49950	332
329	20250328	141500	11437418025	50000	50000	50000	49950	212
330	20250328	141400	11426822975	50000	50000	50000	49950	161
331	20250328	141300	11418776000	49950	49975	50000	49950	68
332	20250328	141200	11415378975	49950	49950	50000	49950	281
333	20250328	141100	11401340625	50000	50000	50000	49950	217
334	20250328	141000	11390495125	50000	50000	50000	49950	366
335	20250328	140900	11372202675	50000	49950	50000	49950	360
336	20250328	140800	11354215625	50000	50000	50000	49950	377
337	20250328	140700	11335369700	50000	50000	50000	49950	221
338	20250328	140600	11324327625	50000	49950	50000	49950	535
339	20250328	140500	11297583300	49950	49950	49975	49950	280
340	20250328	140400	11283596475	49950	49975	49975	49950	218
341	20250328	140300	11272706400	49975	50000	50100	49975	871
342	20250328	140200	11229154625	50000	50100	50100	50000	718
343	20250328	140100	11193253425	50100	50000	50100	50000	64
344	20250328	140000	11190049025	50000	50000	50100	50000	155
345	20250328	135900	11182298825	50100	50100	50100	50000	73
346	20250328	135800	11178644925	50000	50050	50100	50000	99
347	20250328	135700	11173692125	50000	50000	50100	50000	694
348	20250328	135600	11138987775	50000	50000	50000	49950	344
349	20250328	135500	11121793275	50000	50000	50100	49950	696
350	20250328	135400	11086993325	50000	50000	50000	50000	417
351	20250328	135300	11066143325	50000	50000	50100	50000	504
352	20250328	135200	11040939925	50000	50000	50100	50000	142
353	20250328	135100	11033839325	50000	50000	50100	49950	413
354	20250328	135000	11013189175	50000	50000	50050	49975	2094
355	20250328	134900	10908490700	50000	50050	50050	50000	1363
356	20250328	134800	10840340250	50000	50050	50050	50000	3028
357	20250328	134700	10688937950	50050	50000	50050	50000	301
358	20250328	134600	10673886700	50000	50050	50050	50000	57
359	20250328	134500	10671035900	50050	50000	50050	50000	220
360	20250328	134400	10660032800	50000	50000	50050	50000	313
361	20250328	134300	10644380900	50000	50000	50050	50000	482
362	20250328	134200	10620276900	50000	50000	50050	50000	367
363	20250328	134100	10601924500	50000	50050	50050	50000	875
364	20250328	134000	10558174100	50000	50100	50100	50000	1022
365	20250328	133900	10507069350	50000	50100	50100	50000	271
366	20250328	133800	10493515750	50100	50100	50100	50000	121
367	20250328	133700	10487458850	50000	50200	50200	50000	1444
368	20250328	133600	10415121500	50200	50100	50200	50100	394
369	20250328	133500	10395382000	50100	50200	50200	50100	155
370	20250328	133400	10387613100	50100	50100	50100	50100	233
371	20250328	133300	10375939800	50200	50100	50200	50100	101
372	20250328	133200	10370879500	50100	50100	50200	50100	115
373	20250328	133100	10365114200	50100	50100	50100	50100	61
374	20250328	133000	10362058100	50100	50150	50200	50100	354
375	20250328	132900	10344319750	50100	50100	50150	50100	153
376	20250328	132800	10336654400	50100	50100	50150	50100	70
377	20250328	132700	10333147200	50100	50200	50200	50100	210
378	20250328	132600	10322620650	50100	50100	50200	50100	287
379	20250328	132500	10308241650	50200	50200	50200	50100	153
380	20250328	132400	10300576150	50200	50150	50200	50100	84
381	20250328	132300	10296363600	50150	50100	50150	50100	121
382	20250328	132200	10290301450	50100	50100	50200	50100	233
383	20250328	132100	10278622900	50100	50100	50100	50100	24
384	20250328	132000	10277420500	50100	50100	50150	50100	116
385	20250328	131900	10271608850	50150	50100	50150	50100	112
386	20250328	131800	10265995950	50100	50100	50200	50100	1343
387	20250328	131700	10198711550	50100	50200	50200	50100	14
388	20250328	131600	10198009250	50200	50200	50200	50100	166
389	20250328	131500	10189689050	50100	50100	50200	50100	197
390	20250328	131400	10179819050	50200	50100	50200	50100	165
391	20250328	131300	10171543050	50100	50200	50200	50100	27
392	20250328	131200	10170190250	50200	50100	50200	50100	92
393	20250328	131100	10165573450	50200	50150	50200	50100	1111
394	20250328	131000	10109909350	50150	50100	50150	50100	4
395	20250328	130900	10109708800	50100	50150	50200	50100	1362
396	20250328	130800	10041469150	50100	50200	50200	50100	24
397	20250328	130700	10040265400	50200	50100	50200	50100	223
398	20250328	130600	10029092600	50100	50100	50200	50100	101
399	20250328	130500	10024029100	50100	50200	50200	50100	161
400	20250328	130400	10015962500	50200	50200	50200	50200	87
401	20250328	130300	10011595100	50200	50100	50200	50100	1177
402	20250328	130200	9952623300	50100	50200	50200	50100	84
403	20250328	130100	9948412400	50200	50150	50200	50100	360
404	20250328	130000	9930366850	50100	50100	50200	50100	179
405	20250328	125900	9921396550	50100	50100	50200	50100	97
406	20250328	125800	9916536700	50100	50100	50200	50000	347
407	20250328	125700	9899152050	50100	50200	50200	50100	263
408	20250328	125600	9885973450	50100	50100	50200	50100	367
409	20250328	125500	9867586650	50100	50200	50200	50100	138
410	20250328	125400	9860666750	50100	50100	50100	50000	171
411	20250328	125300	9852111150	50000	50100	50200	50000	1459
412	20250328	125200	9779139550	50100	50100	50100	50000	382
413	20250328	125100	9760001950	50100	50150	50200	50100	79
414	20250328	125000	9756043850	50200	50150	50200	50100	251
415	20250328	124900	9743468600	50100	50150	50200	50100	59
416	20250328	124800	9740512400	50150	50000	50150	50000	194
417	20250328	124700	9730794800	50050	50100	50200	50000	886
418	20250328	124600	9686411200	50200	50100	50200	50100	558
419	20250328	124500	9658455200	50100	50100	50200	50100	576
420	20250328	124400	9629587700	50200	50100	50200	50100	114
421	20250328	124300	9623876100	50100	50150	50200	50100	233
422	20250328	124200	9612202650	50100	50100	50200	50100	205
423	20250328	124100	9601928500	50100	50200	50200	50100	133
424	20250328	124000	9595263400	50200	50200	50200	50100	278
425	20250328	123900	9581330800	50200	50100	50200	50100	156
426	20250328	123800	9573513100	50200	50200	50200	50100	443
427	20250328	123700	9551308350	50200	50200	50200	50100	290
428	20250328	123600	9536750450	50200	50300	50300	50200	253
429	20250328	123500	9524047350	50200	50200	50300	50200	30
430	20250328	123400	9522541050	50300	50200	50300	50200	394
431	20250328	123300	9502758950	50300	50300	50300	50200	157
432	20250328	123200	9494876750	50200	50300	50300	50200	55
433	20250328	123100	9492111700	50300	50200	50300	50200	195
434	20250328	123000	9482320350	50200	50200	50250	50100	831
435	20250328	122900	9440605400	50200	50100	50200	50100	872
436	20250328	122800	9396839200	50100	50100	50200	50100	181
437	20250328	122700	9387765900	50100	50200	50200	50100	162
438	20250328	122600	9379648300	50200	50200	50200	50100	299
439	20250328	122500	9364664500	50200	50100	50200	50100	220
440	20250328	122400	9353642000	50100	50200	50200	50100	185
441	20250328	122300	9344368100	50100	50100	50200	50100	81
442	20250328	122200	9340307450	50100	50100	50200	50100	31
443	20250328	122100	9338754050	50100	50100	50200	50100	160
444	20250328	122000	9330732250	50200	50100	50200	50100	82
445	20250328	121900	9326621750	50100	50100	50200	50100	51
446	20250328	121800	9324063350	50100	50100	50200	50100	184
447	20250328	121700	9314844450	50100	50200	50200	50100	57
448	20250328	121600	9311983550	50200	50150	50200	50100	864
449	20250328	121500	9268680700	50150	50200	50200	50150	12
450	20250328	121400	9268078700	50200	50100	50200	50100	206
451	20250328	121300	9257754250	50200	50200	50200	50100	73
452	20250328	121200	9254090150	50100	50100	50200	50100	227
453	20250328	121100	9242716450	50200	50200	50200	50100	139
454	20250328	121000	9235743750	50100	50200	50200	50100	118
455	20250328	120900	9229831850	50100	50100	50200	50100	104
456	20250328	120800	9224621250	50100	50100	50200	50000	286
457	20250328	120700	9210289900	50100	50100	50100	50000	225
458	20250328	120600	9199023200	50100	50100	50100	50000	478
459	20250328	120500	9175083950	50100	50100	50100	50000	371
460	20250328	120400	9156517950	50100	50100	50100	50000	85
461	20250328	120300	9152260150	50100	50050	50100	50000	124
462	20250328	120200	9146052700	50100	50100	50100	50000	164
463	20250328	120100	9137847250	50050	50100	50100	50000	187
464	20250328	120000	9128488750	50050	50100	50200	50050	956
465	20250328	115900	9080591450	50100	50100	50200	50100	154
466	20250328	115800	9072875250	50100	50200	50200	50100	152
467	20250328	115700	9065256650	50200	50200	50200	50150	46
468	20250328	115600	9062949400	50200	50000	50200	50000	313
469	20250328	115500	9047273350	50100	50100	50100	50000	731
470	20250328	115400	9010668300	50100	50100	50100	50000	219
471	20250328	115300	8999701500	50000	50100	50100	50000	57
472	20250328	115200	8996847450	50100	50000	50100	50000	719
473	20250328	115100	8960837250	50000	50100	50100	50000	207
474	20250328	115000	8950482950	50100	50100	50100	50000	78
475	20250328	114900	8946576550	50000	50100	50100	50000	86
476	20250328	114800	8942272900	50100	50100	50100	50000	65
477	20250328	114700	8939019650	50100	50100	50100	50000	278
478	20250328	114600	8925107950	50100	50100	50100	50100	129
479	20250328	114500	8918645050	50100	50100	50100	50000	5596
480	20250328	114400	8638641550	50200	50200	50200	50100	518
481	20250328	114300	8612684350	50100	50100	50200	50100	294
482	20250328	114200	8597944150	50150	50200	50200	50100	113
483	20250328	114100	8592272800	50200	50100	50200	50100	81
484	20250328	114000	8588212200	50100	50100	50150	50100	183
485	20250328	113900	8579043850	50200	50100	50200	50100	453
486	20250328	113800	8556340950	50200	50200	50200	50100	89
487	20250328	113700	8551877900	50200	50200	50200	50150	139
488	20250328	113600	8544900150	50200	50300	50300	50100	590
489	20250328	113500	8515297900	50200	50200	50200	50200	151
490	20250328	113400	8507717700	50200	50200	50200	50100	272
491	20250328	113300	8494068050	50200	50200	50200	50100	53
492	20250328	113200	8491407650	50200	50100	50200	50100	605
493	20250328	113100	8461053450	50200	50200	50200	50100	67
494	20250328	113000	8457690950	50200	50200	50200	50200	64
495	20250328	112900	8454478150	50100	50200	50200	50100	682
496	20250328	112800	8420298050	50200	50200	50200	50100	161
497	20250328	112700	8412226650	50200	50200	50200	50100	184
498	20250328	112600	8403007150	50200	50100	50200	50100	76
499	20250328	112500	8399192650	50200	50100	50200	50100	112
500	20250328	112400	8393576600	50100	50200	50200	50100	389
501	20250328	112300	8374080500	50200	50100	50200	50100	114
502	20250328	112200	8368365600	50200	50200	50200	50100	593
503	20250328	112100	8338654950	50200	50100	50200	50100	276
504	20250328	112000	8324819450	50100	50200	50200	50100	245
505	20250328	111900	8312531900	50150	50200	50200	50150	18
506	20250328	111800	8311629050	50200	50200	50200	50150	205
507	20250328	111700	8301345800	50100	50100	50200	50100	376
508	20250328	111600	8282507850	50100	50200	50200	50100	105
509	20250328	111500	8277243750	50200	50100	50200	50100	162
510	20250328	111400	8269112450	50100	50200	50200	50100	214
511	20250328	111300	8258375750	50200	50100	50200	50100	334
512	20250328	111200	8241624650	50100	50200	50200	50100	242
513	20250328	111100	8229493500	50200	50200	50200	50100	342
514	20250328	111000	8212358150	50200	50200	50200	50100	174
515	20250328	110900	8203633050	50200	50200	50200	50100	239
516	20250328	110800	8191655500	50200	50200	50200	50100	85
517	20250328	110700	8187389000	50100	50300	50400	50100	485
518	20250328	110600	8163065600	50300	50250	50350	50200	1245
519	20250328	110500	8100504450	50250	50300	50300	50200	267
520	20250328	110400	8087086600	50200	50300	50300	50200	81
521	20250328	110300	8083019300	50200	50200	50200	50200	161
522	20250328	110200	8074937100	50200	50200	50300	50200	450
523	20250328	110100	8052337600	50300	50200	50300	50100	2642
524	20250328	110000	7919938500	50200	50300	50300	50100	666
525	20250328	105900	7886502900	50200	50200	50300	50200	1187
526	20250328	105800	7826915200	50200	50200	50300	50200	356
527	20250328	105700	7809043000	50300	50200	50300	50200	238
528	20250328	105600	7797091900	50200	50200	50300	50200	281
529	20250328	105500	7782985600	50200	50200	50300	50200	213
530	20250328	105400	7772292000	50300	50200	50300	50200	226
531	20250328	105300	7760943450	50300	50200	50300	50200	47
532	20250328	105200	7758583650	50200	50250	50300	50100	238
533	20250328	105100	7746639900	50100	50300	50300	50100	2375
534	20250328	105000	7627420100	50300	50200	50300	50200	184
535	20250328	104900	7618177200	50300	50300	50400	50200	506
536	20250328	104800	7592740850	50300	50300	50400	50300	703
537	20250328	104700	7557378950	50300	50400	50400	50300	1228
538	20250328	104600	7495605050	50400	50400	50500	50300	112
539	20250328	104500	7489956850	50400	50500	50500	50400	2116
540	20250328	104400	7383289750	50550	50500	50600	50500	90
541	20250328	104300	7378738650	50500	50500	50600	50500	215
542	20250328	104200	7367880850	50500	50500	50600	50500	48
543	20250328	104100	7365456650	50500	50500	50600	50500	106
544	20250328	104000	7360100250	50500	50600	50600	50500	247
545	20250328	103900	7347626650	50500	50550	50600	50500	689
546	20250328	103800	7312829000	50500	50550	50550	50500	191
547	20250328	103700	7303182900	50550	50550	50550	50550	17
548	20250328	103600	7302323550	50500	50500	50550	50500	292
549	20250328	103500	7287574550	50600	50500	50600	50500	113
550	20250328	103400	7281866250	50500	50500	50600	50500	453
551	20250328	103300	7258988850	50600	50600	50600	50500	108
552	20250328	103200	7253527850	50600	50600	50600	50500	233
553	20250328	103100	7241754650	50500	50500	50600	50400	381
554	20250328	103000	7222513650	50500	50600	50600	50400	45
555	20250328	102900	7220240950	50500	50600	50600	50400	5161
556	20250328	102800	6959918850	50600	50600	50600	50500	112
557	20250328	102700	6954253150	50600	50550	50600	50500	874
558	20250328	102600	6910049000	50600	50500	50600	50500	52
559	20250328	102500	6907419500	50600	50500	50600	50500	146
560	20250328	102400	6900038200	50600	50400	50600	50400	1425
561	20250328	102300	6828088600	50500	50500	50500	50400	238
562	20250328	102200	6816084300	50400	50500	50500	50400	166
563	20250328	102100	6807704600	50500	50400	50500	50400	172
564	20250328	102000	6799031800	50500	50500	50500	50400	344
565	20250328	101900	6781687600	50500	50450	50500	50400	50
566	20250328	101800	6779163400	50500	50500	50500	50400	197
567	20250328	101700	6769227800	50500	50500	50500	50400	218
568	20250328	101600	6758236900	50400	50400	50500	50300	434
569	20250328	101500	6736361200	50500	50500	50500	50400	72
570	20250328	101400	6732725300	50500	50500	50500	50400	421
571	20250328	101300	6711503300	50400	50500	50500	50400	88
572	20250328	101200	6707064900	50400	50400	50500	50400	327
573	20250328	101100	6690578200	50400	50400	50500	50300	553
574	20250328	101000	6662702100	50400	50300	50400	50300	1923
575	20250328	100900	6565785300	50300	50400	50400	50300	134
576	20250328	100800	6559039500	50400	50400	50400	50300	782
577	20250328	100700	6519703600	50300	50300	50400	50300	270
578	20250328	100600	6506118050	50300	50300	50400	50300	167
579	20250328	100500	6497716750	50300	50300	50400	50200	462
580	20250328	100400	6474479850	50300	50300	50300	50200	281
581	20250328	100300	6460358750	50300	50300	50300	50200	516
582	20250328	100200	6434410350	50200	50300	50300	50200	108
583	20250328	100100	6428979850	50200	50300	50400	50200	1202
584	20250328	100000	6368603450	50400	50300	50400	50200	1641
585	20250328	095900	6286079400	50200	50150	50250	50100	1234
586	20250328	095800	6224197100	50150	50200	50200	50150	140
587	20250328	095700	6217174950	50100	50100	50200	50100	230
588	20250328	095600	6205649650	50200	50300	50300	50100	1057
589	20250328	095500	6152593550	50300	50200	50300	50200	321
590	20250328	095400	6136475850	50200	50200	50300	50200	680
591	20250328	095300	6102331550	50200	50200	50300	50100	1013
592	20250328	095200	6051492350	50200	50100	50200	50100	1576
593	20250328	095100	5972424300	50100	50100	50200	50100	348
594	20250328	095000	5954982000	50200	50100	50200	50000	1702
595	20250328	094900	5869582900	50100	50200	50200	50000	1310
596	20250328	094800	5803984650	50200	50000	50200	50000	1739
597	20250328	094700	5716923100	50100	50050	50100	49950	1682
598	20250328	094600	5632823350	50000	50000	50100	49950	2636
599	20250328	094500	5501019950	50000	50000	50100	50000	5755
600	20250328	094400	5213212950	50100	50100	50200	50050	812
601	20250328	094300	5172528850	50100	50200	50300	50000	9152
602	20250328	094200	4714795750	50100	50300	50300	50000	7167
603	20250328	094100	4355486850	50300	50200	50300	50100	2909
604	20250328	094000	4209446750	50200	50400	50400	50200	378
605	20250328	093900	4190428250	50300	50400	50400	50300	424
606	20250328	093800	4169100350	50400	50400	50400	50300	566
607	20250328	093700	4140596150	50300	50300	50400	50300	601
608	20250328	093600	4110365350	50400	50300	50400	50200	914
609	20250328	093500	4064398000	50300	50100	50300	50100	291
610	20250328	093400	4049787850	50100	50300	50300	50000	5782
611	20250328	093300	3760080200	50300	50300	50400	50100	4337
612	20250328	093200	3542451700	50200	50550	50600	50200	6083
613	20250328	093100	3236230250	50550	50500	50600	50400	436
614	20250328	093000	3214208750	50500	50400	50500	50400	718
615	20250328	092900	3177973750	50400	50500	50500	50400	73
616	20250328	092800	3174291450	50400	50500	50500	50400	195
617	20250328	092700	3164454450	50500	50500	50500	50400	714
618	20250328	092600	3128400450	50500	50500	50600	50400	741
619	20250328	092500	3090989400	50400	50400	50500	50300	2248
620	20250328	092400	2977560000	50400	50500	50500	50400	879
621	20250328	092300	2933256450	50450	50600	50600	50450	2384
622	20250328	092200	2812843650	50600	50600	50700	50500	270
623	20250328	092100	2799184650	50600	50600	50700	50500	1232
624	20250328	092000	2736890150	50700	50300	50700	50300	5384
625	20250328	091900	2465299450	50400	50200	50400	50100	2888
626	20250328	091800	2320152450	50200	50300	50300	50100	7961
627	20250328	091700	1920647600	50300	50400	50400	50300	2607
628	20250328	091600	1789496600	50400	50350	50450	50300	1199
629	20250328	091500	1729094500	50300	50500	50500	50300	3110
630	20250328	091400	1572430500	50400	50600	50600	50400	2015
631	20250328	091300	1470688550	50500	50500	50600	50500	1109
632	20250328	091200	1414668150	50500	50500	50600	50500	1399
633	20250328	091100	1343992500	50500	50500	50600	50500	599
634	20250328	091000	1313728900	50500	50500	50700	50500	1177
635	20250328	090900	1254236250	50550	50600	50650	50500	4557
636	20250328	090800	1023795050	50600	50800	50800	50600	1672
637	20250328	090700	939090400	50700	50800	50800	50700	2506
638	20250328	090600	812027050	50800	50900	50900	50700	3499
639	20250328	090500	634225550	50900	51100	51150	50900	4854
640	20250328	090400	386747950	51100	51250	51300	51100	905
641	20250328	090300	340421250	51200	51300	51400	51200	1808
642	20250328	090200	247806200	51300	51300	51400	51300	765
643	20250328	090100	208549500	51300	51400	51500	51200	1229
644	20250328	090000	145422700	51400	51100	51500	51100	2844