KissMeData/089860/min/candle-20250319.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250319	200500	1557794275	29350	29350	29350	29350	1127
3	20250319	200400	1557794275	29350	29350	29350	29350	0
4	20250319	200300	1557794275	29350	29350	29350	29350	0
5	20250319	200200	1557794275	29350	29350	29350	29350	0
6	20250319	200100	1557794275	29350	29350	29350	29350	0
7	20250319	200000	1557794275	29350	29350	29350	29350	0
8	20250319	195900	1557794275	29350	29350	29350	29350	0
9	20250319	195800	1557794275	29350	29350	29350	29350	0
10	20250319	195700	1557794275	29350	29350	29350	29350	0
11	20250319	195600	1557794275	29350	29350	29350	29350	0
12	20250319	195500	1557794275	29350	29350	29350	29350	0
13	20250319	195400	1557794275	29350	29350	29350	29350	0
14	20250319	195300	1557794275	29350	29350	29350	29350	0
15	20250319	195200	1557794275	29350	29350	29350	29350	0
16	20250319	195100	1557794275	29350	29350	29350	29350	0
17	20250319	195000	1557794275	29350	29350	29350	29350	0
18	20250319	194900	1557794275	29350	29350	29350	29350	0
19	20250319	194800	1557794275	29350	29350	29350	29350	0
20	20250319	194700	1557794275	29350	29350	29350	29350	0
21	20250319	194600	1557794275	29350	29350	29350	29350	0
22	20250319	194500	1557794275	29350	29350	29350	29350	0
23	20250319	194400	1557794275	29350	29350	29350	29350	0
24	20250319	194300	1557794275	29350	29350	29350	29350	0
25	20250319	194200	1557794275	29350	29350	29350	29350	0
26	20250319	194100	1557794275	29350	29350	29350	29350	0
27	20250319	194000	1557794275	29350	29350	29350	29350	0
28	20250319	193900	1557794275	29350	29350	29350	29350	0
29	20250319	193800	1557794275	29350	29350	29350	29350	0
30	20250319	193700	1557794275	29350	29350	29350	29350	0
31	20250319	193600	1557794275	29350	29350	29350	29350	0
32	20250319	193500	1557794275	29350	29350	29350	29350	1127
33	20250319	193400	1557794275	29350	29350	29350	29350	0
34	20250319	193300	1557794275	29350	29350	29350	29350	0
35	20250319	193200	1557794275	29350	29350	29350	29350	0
36	20250319	193100	1557794275	29350	29350	29350	29350	0
37	20250319	193000	1557794275	29350	29350	29350	29350	0
38	20250319	192900	1557794275	29350	29350	29350	29350	0
39	20250319	192800	1557794275	29350	29350	29350	29350	0
40	20250319	192700	1557794275	29350	29350	29350	29350	0
41	20250319	192600	1557794275	29350	29350	29350	29350	0
42	20250319	192500	1557794275	29350	29350	29350	29350	0
43	20250319	192400	1557794275	29350	29350	29350	29350	0
44	20250319	192300	1557794275	29350	29350	29350	29350	0
45	20250319	192200	1557794275	29350	29350	29350	29350	0
46	20250319	192100	1557794275	29350	29350	29350	29350	0
47	20250319	192000	1557794275	29350	29350	29350	29350	0
48	20250319	191900	1557794275	29350	29350	29350	29350	0
49	20250319	191800	1557794275	29350	29350	29350	29350	0
50	20250319	191700	1557794275	29350	29350	29350	29350	0
51	20250319	191600	1557794275	29350	29350	29350	29350	0
52	20250319	191500	1557794275	29350	29350	29350	29350	0
53	20250319	191400	1557794275	29350	29350	29350	29350	0
54	20250319	191300	1557794275	29350	29350	29350	29350	0
55	20250319	191200	1557794275	29350	29350	29350	29350	0
56	20250319	191100	1557794275	29350	29350	29350	29350	0
57	20250319	191000	1557794275	29350	29350	29350	29350	0
58	20250319	190900	1557794275	29350	29350	29350	29350	0
59	20250319	190800	1557794275	29350	29350	29350	29350	0
60	20250319	190700	1557794275	29350	29350	29350	29350	0
61	20250319	190600	1557794275	29350	29350	29350	29350	0
62	20250319	190500	1557794275	29350	29350	29350	29350	1127
63	20250319	190400	1557794275	29350	29350	29350	29350	0
64	20250319	190300	1557794275	29350	29350	29350	29350	0
65	20250319	190200	1557794275	29350	29350	29350	29350	0
66	20250319	190100	1557794275	29350	29350	29350	29350	0
67	20250319	190000	1557794275	29350	29350	29350	29350	0
68	20250319	185900	1557794275	29350	29350	29350	29350	0
69	20250319	185800	1557794275	29350	29350	29350	29350	0
70	20250319	185700	1557794275	29350	29350	29350	29350	0
71	20250319	185600	1557794275	29350	29350	29350	29350	0
72	20250319	185500	1557794275	29350	29350	29350	29350	0
73	20250319	185400	1557794275	29350	29350	29350	29350	0
74	20250319	185300	1557794275	29350	29350	29350	29350	0
75	20250319	185200	1557794275	29350	29350	29350	29350	0
76	20250319	185100	1557794275	29350	29350	29350	29350	0
77	20250319	185000	1557794275	29350	29350	29350	29350	0
78	20250319	184900	1557794275	29350	29350	29350	29350	0
79	20250319	184800	1557794275	29350	29350	29350	29350	0
80	20250319	184700	1557794275	29350	29350	29350	29350	0
81	20250319	184600	1557794275	29350	29350	29350	29350	0
82	20250319	184500	1557794275	29350	29350	29350	29350	0
83	20250319	184400	1557794275	29350	29350	29350	29350	0
84	20250319	184300	1557794275	29350	29350	29350	29350	0
85	20250319	184200	1557794275	29350	29350	29350	29350	0
86	20250319	184100	1557794275	29350	29350	29350	29350	0
87	20250319	184000	1557794275	29350	29350	29350	29350	0
88	20250319	183900	1557794275	29350	29350	29350	29350	0
89	20250319	183800	1557794275	29350	29350	29350	29350	0
90	20250319	183700	1557794275	29350	29350	29350	29350	0
91	20250319	183600	1557794275	29350	29350	29350	29350	0
92	20250319	183500	1557794275	29350	29350	29350	29350	1127
93	20250319	183400	1557794275	29350	29350	29350	29350	0
94	20250319	183300	1557794275	29350	29350	29350	29350	0
95	20250319	183200	1557794275	29350	29350	29350	29350	0
96	20250319	183100	1557794275	29350	29350	29350	29350	0
97	20250319	183000	1557794275	29350	29350	29350	29350	0
98	20250319	182900	1557794275	29350	29350	29350	29350	0
99	20250319	182800	1557794275	29350	29350	29350	29350	0
100	20250319	182700	1557794275	29350	29350	29350	29350	0
101	20250319	182600	1557794275	29350	29350	29350	29350	0
102	20250319	182500	1557794275	29350	29350	29350	29350	0
103	20250319	182400	1557794275	29350	29350	29350	29350	0
104	20250319	182300	1557794275	29350	29350	29350	29350	0
105	20250319	182200	1557794275	29350	29350	29350	29350	0
106	20250319	182100	1557794275	29350	29350	29350	29350	0
107	20250319	182000	1557794275	29350	29350	29350	29350	0
108	20250319	181900	1557794275	29350	29350	29350	29350	0
109	20250319	181800	1557794275	29350	29350	29350	29350	0
110	20250319	181700	1557794275	29350	29350	29350	29350	0
111	20250319	181600	1557794275	29350	29350	29350	29350	0
112	20250319	181500	1557794275	29350	29350	29350	29350	0
113	20250319	181400	1557794275	29350	29350	29350	29350	0
114	20250319	181300	1557794275	29350	29350	29350	29350	0
115	20250319	181200	1557794275	29350	29350	29350	29350	0
116	20250319	181100	1557794275	29350	29350	29350	29350	0
117	20250319	181000	1557794275	29350	29350	29350	29350	0
118	20250319	180900	1557794275	29350	29350	29350	29350	0
119	20250319	180800	1557794275	29350	29350	29350	29350	0
120	20250319	180700	1557794275	29350	29350	29350	29350	0
121	20250319	180600	1557794275	29350	29350	29350	29350	0
122	20250319	180500	1557794275	29350	29350	29350	29350	1127
123	20250319	180400	1557794275	29350	29350	29350	29350	0
124	20250319	180300	1557794275	29350	29350	29350	29350	0
125	20250319	180200	1557794275	29350	29350	29350	29350	0
126	20250319	180100	1557794275	29350	29350	29350	29350	0
127	20250319	180000	1557794275	29350	29350	29350	29350	0
128	20250319	175900	1557794275	29350	29350	29350	29350	0
129	20250319	175800	1557794275	29350	29350	29350	29350	0
130	20250319	175700	1557794275	29350	29350	29350	29350	0
131	20250319	175600	1557794275	29350	29350	29350	29350	0
132	20250319	175500	1557794275	29350	29350	29350	29350	0
133	20250319	175400	1557794275	29350	29350	29350	29350	0
134	20250319	175300	1557794275	29350	29350	29350	29350	0
135	20250319	175200	1557794275	29350	29350	29350	29350	0
136	20250319	175100	1557794275	29350	29350	29350	29350	0
137	20250319	175000	1557794275	29350	29350	29350	29350	0
138	20250319	174900	1557794275	29350	29350	29350	29350	0
139	20250319	174800	1557794275	29350	29350	29350	29350	0
140	20250319	174700	1557794275	29350	29350	29350	29350	0
141	20250319	174600	1557794275	29350	29350	29350	29350	0
142	20250319	174500	1557794275	29350	29350	29350	29350	0
143	20250319	174400	1557794275	29350	29350	29350	29350	0
144	20250319	174300	1557794275	29350	29350	29350	29350	0
145	20250319	174200	1557794275	29350	29350	29350	29350	0
146	20250319	174100	1557794275	29350	29350	29350	29350	0
147	20250319	174000	1557794275	29350	29350	29350	29350	0
148	20250319	173900	1557794275	29350	29350	29350	29350	0
149	20250319	173800	1557794275	29350	29350	29350	29350	0
150	20250319	173700	1557794275	29350	29350	29350	29350	0
151	20250319	173600	1557794275	29350	29350	29350	29350	0
152	20250319	173500	1557794275	29350	29350	29350	29350	1127
153	20250319	173400	1557794275	29350	29350	29350	29350	0
154	20250319	173300	1557794275	29350	29350	29350	29350	0
155	20250319	173200	1557794275	29350	29350	29350	29350	0
156	20250319	173100	1557794275	29350	29350	29350	29350	0
157	20250319	173000	1557794275	29350	29350	29350	29350	0
158	20250319	172900	1557794275	29350	29350	29350	29350	0
159	20250319	172800	1557794275	29350	29350	29350	29350	0
160	20250319	172700	1557794275	29350	29350	29350	29350	0
161	20250319	172600	1557794275	29350	29350	29350	29350	0
162	20250319	172500	1557794275	29350	29350	29350	29350	0
163	20250319	172400	1557794275	29350	29350	29350	29350	0
164	20250319	172300	1557794275	29350	29350	29350	29350	0
165	20250319	172200	1557794275	29350	29350	29350	29350	0
166	20250319	172100	1557794275	29350	29350	29350	29350	0
167	20250319	172000	1557794275	29350	29350	29350	29350	0
168	20250319	171900	1557794275	29350	29350	29350	29350	0
169	20250319	171800	1557794275	29350	29350	29350	29350	0
170	20250319	171700	1557794275	29350	29350	29350	29350	0
171	20250319	171600	1557794275	29350	29350	29350	29350	0
172	20250319	171500	1557794275	29350	29350	29350	29350	0
173	20250319	171400	1557794275	29350	29350	29350	29350	0
174	20250319	171300	1557794275	29350	29350	29350	29350	0
175	20250319	171200	1557794275	29350	29350	29350	29350	0
176	20250319	171100	1557794275	29350	29350	29350	29350	0
177	20250319	171000	1557794275	29350	29350	29350	29350	0
178	20250319	170900	1557794275	29350	29350	29350	29350	0
179	20250319	170800	1557794275	29350	29350	29350	29350	0
180	20250319	170700	1557794275	29350	29350	29350	29350	0
181	20250319	170600	1557794275	29350	29350	29350	29350	0
182	20250319	170500	1557794275	29350	29350	29350	29350	1127
183	20250319	170400	1557794275	29350	29350	29350	29350	0
184	20250319	170300	1557794275	29350	29350	29350	29350	0
185	20250319	170200	1557794275	29350	29350	29350	29350	0
186	20250319	170100	1557794275	29350	29350	29350	29350	0
187	20250319	170000	1557794275	29350	29350	29350	29350	0
188	20250319	165900	1557794275	29350	29350	29350	29350	0
189	20250319	165800	1557794275	29350	29350	29350	29350	0
190	20250319	165700	1557794275	29350	29350	29350	29350	0
191	20250319	165600	1557794275	29350	29350	29350	29350	0
192	20250319	165500	1557794275	29350	29350	29350	29350	0
193	20250319	165400	1557794275	29350	29350	29350	29350	0
194	20250319	165300	1557794275	29350	29350	29350	29350	0
195	20250319	165200	1557794275	29350	29350	29350	29350	0
196	20250319	165100	1557794275	29350	29350	29350	29350	0
197	20250319	165000	1557794275	29350	29350	29350	29350	0
198	20250319	164900	1557794275	29350	29350	29350	29350	0
199	20250319	164800	1557794275	29350	29350	29350	29350	0
200	20250319	164700	1557794275	29350	29350	29350	29350	0
201	20250319	164600	1557794275	29350	29350	29350	29350	0
202	20250319	164500	1557794275	29350	29350	29350	29350	0
203	20250319	164400	1557794275	29350	29350	29350	29350	0
204	20250319	164300	1557794275	29350	29350	29350	29350	0
205	20250319	164200	1557794275	29350	29350	29350	29350	0
206	20250319	164100	1557794275	29350	29350	29350	29350	0
207	20250319	164000	1557794275	29350	29350	29350	29350	0
208	20250319	163900	1557794275	29350	29350	29350	29350	0
209	20250319	163800	1557794275	29350	29350	29350	29350	0
210	20250319	163700	1557794275	29350	29350	29350	29350	0
211	20250319	163600	1557794275	29350	29350	29350	29350	0
212	20250319	163500	1557794275	29350	29350	29350	29350	1127
213	20250319	163400	1557794275	29350	29350	29350	29350	0
214	20250319	163300	1557794275	29350	29350	29350	29350	0
215	20250319	163200	1557794275	29350	29350	29350	29350	0
216	20250319	163100	1557794275	29350	29350	29350	29350	0
217	20250319	163000	1557794275	29350	29350	29350	29350	0
218	20250319	162900	1557794275	29350	29350	29350	29350	0
219	20250319	162800	1557794275	29350	29350	29350	29350	0
220	20250319	162700	1557794275	29350	29350	29350	29350	0
221	20250319	162600	1557794275	29350	29350	29350	29350	0
222	20250319	162500	1557794275	29350	29350	29350	29350	0
223	20250319	162400	1557794275	29350	29350	29350	29350	0
224	20250319	162300	1557794275	29350	29350	29350	29350	0
225	20250319	162200	1557794275	29350	29350	29350	29350	0
226	20250319	162100	1557794275	29350	29350	29350	29350	0
227	20250319	162000	1557794275	29350	29350	29350	29350	0
228	20250319	161900	1557794275	29350	29350	29350	29350	0
229	20250319	161800	1557794275	29350	29350	29350	29350	0
230	20250319	161700	1557794275	29350	29350	29350	29350	0
231	20250319	161600	1557794275	29350	29350	29350	29350	0
232	20250319	161500	1557794275	29350	29350	29350	29350	0
233	20250319	161400	1557794275	29350	29350	29350	29350	0
234	20250319	161300	1557794275	29350	29350	29350	29350	0
235	20250319	161200	1557794275	29350	29350	29350	29350	0
236	20250319	161100	1557794275	29350	29350	29350	29350	0
237	20250319	161000	1557794275	29350	29350	29350	29350	0
238	20250319	160900	1557794275	29350	29350	29350	29350	0
239	20250319	160800	1557794275	29350	29350	29350	29350	0
240	20250319	160700	1557794275	29350	29350	29350	29350	0
241	20250319	160600	1557794275	29350	29350	29350	29350	0
242	20250319	160500	1557794275	29350	29350	29350	29350	1127
243	20250319	160400	1557794275	29350	29350	29350	29350	0
244	20250319	160300	1557794275	29350	29350	29350	29350	0
245	20250319	160200	1557794275	29350	29350	29350	29350	0
246	20250319	160100	1557794275	29350	29350	29350	29350	0
247	20250319	160000	1557794275	29350	29350	29350	29350	0
248	20250319	155900	1557794275	29350	29350	29350	29350	0
249	20250319	155800	1557794275	29350	29350	29350	29350	0
250	20250319	155700	1557794275	29350	29350	29350	29350	0
251	20250319	155600	1557794275	29350	29350	29350	29350	0
252	20250319	155500	1557794275	29350	29350	29350	29350	0
253	20250319	155400	1557794275	29350	29350	29350	29350	0
254	20250319	155300	1557794275	29350	29350	29350	29350	0
255	20250319	155200	1557794275	29350	29350	29350	29350	0
256	20250319	155100	1557794275	29350	29350	29350	29350	0
257	20250319	155000	1557794275	29350	29350	29350	29350	0
258	20250319	154900	1557794275	29350	29350	29350	29350	0
259	20250319	154800	1557794275	29350	29350	29350	29350	0
260	20250319	154700	1557794275	29350	29350	29350	29350	0
261	20250319	154600	1557794275	29350	29350	29350	29350	0
262	20250319	154500	1557794275	29350	29350	29350	29350	0
263	20250319	154400	1557794275	29350	29350	29350	29350	0
264	20250319	154300	1557794275	29350	29350	29350	29350	0
265	20250319	154200	1557794275	29350	29350	29350	29350	0
266	20250319	154100	1557794275	29350	29350	29350	29350	0
267	20250319	154000	1557794275	29350	29350	29350	29350	0
268	20250319	153900	1557794275	29350	29350	29350	29350	0
269	20250319	153800	1557794275	29350	29350	29350	29350	0
270	20250319	153700	1557794275	29350	29350	29350	29350	0
271	20250319	153600	1557794275	29350	29350	29350	29350	0
272	20250319	153500	1557794275	29350	29350	29350	29350	1127
273	20250319	153400	1557794275	29350	29350	29350	29350	0
274	20250319	153300	1557794275	29350	29350	29350	29350	0
275	20250319	153200	1557794275	29350	29350	29350	29350	0
276	20250319	153100	1557794275	29350	29350	29350	29350	0
277	20250319	153000	1557794275	29350	29350	29350	29350	1127
278	20250319	152900	1524716825	29350	29350	29350	29350	0
279	20250319	152800	1524716825	29350	29350	29350	29350	0
280	20250319	152700	1524716825	29350	29350	29350	29350	0
281	20250319	152600	1524716825	29350	29350	29350	29350	0
282	20250319	152500	1524716825	29350	29350	29350	29350	0
283	20250319	152400	1524716825	29350	29350	29350	29350	0
284	20250319	152300	1524716825	29350	29350	29350	29350	0
285	20250319	152200	1524716825	29350	29350	29350	29350	0
286	20250319	152100	1524716825	29350	29350	29350	29350	0
287	20250319	152000	1524716825	29350	29350	29350	29350	0
288	20250319	151900	1524716825	29350	29350	29350	29300	23
289	20250319	151800	1524042475	29350	29250	29350	29200	171
290	20250319	151700	1519043175	29250	29300	29300	29200	342
291	20250319	151600	1509040175	29250	29200	29300	29200	440
292	20250319	151500	1496174275	29250	29300	29300	29200	210
293	20250319	151400	1490037375	29300	29250	29300	29200	236
294	20250319	151300	1483139425	29200	29250	29300	29200	324
295	20250319	151200	1473665075	29300	29250	29300	29200	584
296	20250319	151100	1456582175	29250	29250	29300	29200	280
297	20250319	151000	1448394375	29250	29300	29300	29250	287
298	20250319	150900	1439994325	29300	29200	29300	29200	336
299	20250319	150800	1430171825	29350	29250	29350	29200	257
300	20250319	150700	1422647375	29250	29250	29250	29200	495
301	20250319	150600	1408180700	29250	29250	29300	29200	330
302	20250319	150500	1398530900	29250	29200	29350	29200	369
303	20250319	150400	1387746850	29250	29250	29250	29200	286
304	20250319	150300	1379387200	29250	29250	29250	29200	278
305	20250319	150200	1371264600	29300	29200	29300	29200	216
306	20250319	150100	1364951400	29250	29250	29300	29200	441
307	20250319	150000	1352049650	29250	29250	29300	29200	308
308	20250319	145900	1343042750	29250	29200	29250	29200	295
309	20250319	145800	1334418950	29250	29200	29250	29200	268
310	20250319	145700	1326591300	29250	29250	29300	29200	202
311	20250319	145600	1320690500	29250	29250	29300	29200	359
312	20250319	145500	1310196850	29250	29300	29300	29200	334
313	20250319	145400	1300433450	29250	29250	29300	29200	264
314	20250319	145300	1292719050	29250	29200	29250	29200	497
315	20250319	145200	1278190500	29200	29200	29250	29200	328
316	20250319	145100	1268608150	29200	29250	29250	29200	166
317	20250319	145000	1263759750	29250	29200	29250	29200	219
318	20250319	144900	1257364800	29200	29250	29250	29200	286
319	20250319	144800	1249012950	29250	29200	29250	29200	338
320	20250319	144700	1239135950	29200	29150	29200	29150	358
321	20250319	144600	1228693700	29100	29150	29200	29100	256
322	20250319	144500	1221239550	29150	29150	29200	29150	293
323	20250319	144400	1212698200	29150	29200	29200	29150	347
324	20250319	144300	1202575100	29150	29200	29250	29150	191
325	20250319	144200	1197002850	29250	29250	29250	29150	189
326	20250319	144100	1191486000	29250	29150	29250	29150	384
327	20250319	144000	1180280450	29200	29200	29250	29150	480
328	20250319	143900	1166260750	29150	29200	29200	29150	209
329	20250319	143800	1160168000	29200	29150	29200	29150	471
330	20250319	143700	1146427200	29200	29150	29250	29150	217
331	20250319	143600	1140099450	29200	29200	29250	29200	330
332	20250319	143500	1130458750	29200	29200	29250	29200	162
333	20250319	143400	1125728300	29200	29200	29250	29200	209
334	20250319	143300	1119624700	29200	29200	29250	29200	63
335	20250319	143200	1117784600	29200	29200	29250	29200	317
336	20250319	143100	1108522650	29250	29150	29250	29150	254
337	20250319	143000	1101107500	29200	29200	29200	29150	377
338	20250319	142900	1090103450	29200	29200	29250	29200	78
339	20250319	142800	1087825450	29250	29200	29250	29150	158
340	20250319	142700	1083211650	29150	29200	29250	29150	123
341	20250319	142600	1079620200	29200	29200	29250	29200	152
342	20250319	142500	1075180250	29250	29200	29250	29200	61
343	20250319	142400	1073398550	29200	29200	29300	29200	368
344	20250319	142300	1062635600	29200	29200	29300	29200	198
345	20250319	142200	1056852000	29200	29200	29300	29200	103
346	20250319	142100	1053843650	29200	29250	29250	29200	196
347	20250319	142000	1048110850	29250	29300	29300	29250	184
348	20250319	141900	1042723750	29250	29275	29275	29250	202
349	20250319	141800	1036815050	29250	29300	29300	29250	158
350	20250319	141700	1032193450	29250	29250	29300	29200	171
351	20250319	141600	1027191400	29250	29250	29250	29250	53
352	20250319	141500	1025641150	29200	29250	29300	29200	217
353	20250319	141400	1019293400	29250	29300	29300	29250	115
354	20250319	141300	1015929200	29250	29250	29300	29250	207
355	20250319	141200	1009874000	29250	29300	29300	29250	227
356	20250319	141100	1003229300	29250	29250	29300	29250	147
357	20250319	141000	998928950	29250	29250	29250	29250	167
358	20250319	140900	994044200	29250	29250	29300	29250	103
359	20250319	140800	991031050	29250	29300	29350	29250	264
360	20250319	140700	983298300	29300	29250	29300	29250	289
361	20250319	140600	974834850	29250	29300	29350	29250	219
362	20250319	140500	968419700	29350	29300	29350	29300	142
363	20250319	140400	964259000	29300	29350	29350	29300	250
364	20250319	140300	956928900	29300	29300	29350	29300	102
365	20250319	140200	953939950	29300	29300	29300	29300	158
366	20250319	140100	949310550	29300	29300	29350	29300	324
367	20250319	140000	939812750	29300	29300	29350	29300	168
368	20250319	135900	934889450	29350	29300	29350	29300	279
369	20250319	135800	926708000	29300	29325	29350	29300	101
370	20250319	135700	923748225	29325	29300	29350	29300	157
371	20250319	135600	919147400	29300	29350	29350	29300	44
372	20250319	135500	917858100	29350	29300	29350	29300	209
373	20250319	135400	911730225	29300	29325	29325	29300	90
374	20250319	135300	909092925	29300	29300	29325	29300	113
375	20250319	135200	905782000	29300	29300	29350	29300	54
376	20250319	135100	904198500	29350	29350	29400	29300	199
377	20250319	135000	898362500	29350	29350	29350	29300	66
378	20250319	134900	896425500	29350	29400	29400	29350	109
379	20250319	134800	893225550	29400	29375	29400	29350	135
380	20250319	134700	889262100	29350	29350	29350	29300	158
381	20250319	134600	884626750	29350	29350	29350	29300	70
382	20250319	134500	882574000	29300	29350	29350	29300	154
383	20250319	134400	878061200	29300	29400	29400	29300	132
384	20250319	134300	874192000	29350	29350	29400	29300	167
385	20250319	134200	869292600	29300	29350	29350	29300	100
386	20250319	134100	866359350	29400	29350	29400	29300	115
387	20250319	134000	862984000	29350	29350	29350	29300	219
388	20250319	133900	856561200	29300	29300	29350	29300	260
389	20250319	133800	848935700	29300	29350	29350	29300	87
390	20250319	133700	846386300	29300	29300	29350	29300	59
391	20250319	133600	844656950	29300	29350	29350	29300	123
392	20250319	133500	841052050	29350	29300	29350	29300	202
393	20250319	133400	835125950	29300	29300	29350	29300	133
394	20250319	133300	831228900	29300	29300	29350	29300	58
395	20250319	133200	829528900	29300	29300	29350	29300	112
396	20250319	133100	826246550	29350	29300	29350	29300	183
397	20250319	133000	820878125	29300	29300	29350	29300	212
398	20250319	132900	814661075	29350	29350	29350	29300	158
399	20250319	132800	810024950	29300	29350	29350	29300	84
400	20250319	132700	807560050	29350	29300	29350	29300	66
401	20250319	132600	805623450	29350	29350	29400	29350	133
402	20250319	132500	801719500	29350	29350	29400	29350	163
403	20250319	132400	796935100	29350	29350	29400	29350	50
404	20250319	132300	795467550	29400	29350	29400	29350	202
405	20250319	132200	789533750	29350	29400	29400	29350	105
406	20250319	132100	786451600	29350	29350	29400	29350	124
407	20250319	132000	782811950	29350	29400	29400	29350	1118
408	20250319	131900	749998450	29400	29400	29400	29350	237
409	20250319	131800	743037050	29400	29400	29450	29350	511
410	20250319	131700	728014550	29400	29400	29450	29400	76
411	20250319	131600	725779950	29400	29450	29450	29400	48
412	20250319	131500	724368250	29400	29400	29450	29400	222
413	20250319	131400	717841200	29400	29400	29400	29350	53
414	20250319	131300	716284550	29350	29400	29400	29350	123
415	20250319	131200	712668600	29400	29400	29400	29350	1833
416	20250319	131100	658855650	29400	29400	29400	29350	143
417	20250319	131000	654653000	29400	29400	29400	29350	422
418	20250319	130900	642247750	29400	29450	29450	29400	82
419	20250319	130800	639836050	29400	29400	29400	29400	38
420	20250319	130700	638718850	29450	29450	29450	29400	158
421	20250319	130600	634067300	29400	29450	29450	29400	44
422	20250319	130500	632773500	29400	29400	29450	29400	62
423	20250319	130400	630950400	29400	29500	29500	29400	41
424	20250319	130300	629744000	29400	29450	29500	29400	127
425	20250319	130200	625999300	29400	29500	29500	29400	44
426	20250319	130100	624704700	29450	29450	29500	29450	107
427	20250319	130000	621553300	29400	29400	29450	29400	152
428	20250319	125900	617078750	29450	29450	29450	29400	157
429	20250319	125800	612457000	29400	29450	29450	29400	147
430	20250319	125700	608134600	29400	29450	29450	29400	44
431	20250319	125600	606840650	29450	29450	29450	29400	52
432	20250319	125500	605310800	29450	29400	29450	29400	193
433	20250319	125400	599630550	29450	29450	29450	29400	48
434	20250319	125300	598218500	29450	29450	29450	29400	48
435	20250319	125200	596806800	29400	29450	29450	29400	76
436	20250319	125100	594571650	29400	29450	29450	29400	136
437	20250319	125000	590568500	29450	29450	29450	29400	93
438	20250319	124900	587832750	29450	29500	29500	29400	48
439	20250319	124800	586419450	29500	29500	29500	29450	33
440	20250319	124700	585447500	29450	29500	29500	29450	51
441	20250319	124600	583945050	29450	29500	29500	29450	66
442	20250319	124500	582001100	29450	29450	29450	29450	38
443	20250319	124400	580882000	29450	29500	29500	29450	83
444	20250319	124300	578436750	29450	29450	29500	29450	73
445	20250319	124200	576286800	29450	29450	29450	29400	161
446	20250319	124100	571546900	29500	29500	29500	29450	41
447	20250319	124000	570338950	29450	29450	29500	29400	46
448	20250319	123900	568985550	29500	29500	29500	29450	44
449	20250319	123800	567689100	29500	29450	29500	29450	155
450	20250319	123700	563118700	29500	29450	29500	29450	40
451	20250319	123600	561940250	29450	29450	29500	29450	74
452	20250319	123500	559760750	29500	29450	29500	29450	56
453	20250319	123400	558110300	29450	29450	29500	29450	134
454	20250319	123300	554159200	29500	29500	29500	29450	53
455	20250319	123200	552597400	29500	29500	29500	29450	44
456	20250319	123100	551299950	29550	29500	29550	29500	41
457	20250319	123000	550089950	29500	29450	29500	29450	129
458	20250319	122900	546287450	29500	29500	29500	29450	50
459	20250319	122800	544814200	29500	29500	29500	29450	82
460	20250319	122700	542397900	29500	29500	29500	29500	88
461	20250319	122600	539801900	29500	29500	29500	29450	305
462	20250319	122500	530806250	29500	29500	29500	29450	189
463	20250319	122400	525232050	29500	29550	29550	29500	15
464	20250319	122300	524789000	29450	29550	29550	29450	43
465	20250319	122200	523521350	29500	29550	29550	29500	129
466	20250319	122100	519710950	29600	29600	29600	29500	52
467	20250319	122000	518175400	29500	29600	29600	29500	47
468	20250319	121900	516787300	29600	29500	29650	29500	76
469	20250319	121800	514545050	29550	29600	29600	29550	117
470	20250319	121700	511082700	29550	29500	29550	29500	98
471	20250319	121600	508191350	29550	29600	29600	29550	19
472	20250319	121500	507629000	29500	29500	29650	29500	57
473	20250319	121400	505946850	29550	29550	29600	29550	120
474	20250319	121300	502395600	29500	29600	29600	29500	39
475	20250319	121200	501244500	29500	29600	29600	29500	38
476	20250319	121100	500123300	29500	29600	29600	29500	76
477	20250319	121000	497879000	29600	29500	29600	29500	94
478	20250319	120900	495100300	29550	29550	29550	29500	37
479	20250319	120800	494008450	29500	29550	29550	29500	36
480	20250319	120700	492946200	29550	29600	29600	29550	85
481	20250319	120600	490433450	29550	29550	29600	29550	45
482	20250319	120500	489103650	29500	29600	29600	29500	41
483	20250319	120400	487893550	29600	29600	29600	29500	70
484	20250319	120300	485825000	29550	29600	29600	29500	147
485	20250319	120200	481483400	29550	29650	29650	29550	46
486	20250319	120100	480123150	29550	29600	29650	29550	49
487	20250319	120000	478673500	29500	29600	29650	29500	49
488	20250319	115900	477225850	29550	29650	29650	29550	48
489	20250319	115800	475805650	29500	29600	29600	29500	131
490	20250319	115700	471930900	29600	29600	29600	29500	42
491	20250319	115600	470690350	29600	29650	29700	29550	50
492	20250319	115500	469211150	29650	29550	29650	29550	82
493	20250319	115400	466786750	29550	29650	29700	29550	137
494	20250319	115300	462728550	29650	29650	29650	29600	95
495	20250319	115200	459915400	29600	29700	29700	29600	13
496	20250319	115100	459529950	29700	29650	29700	29650	70
497	20250319	115000	457451350	29650	29750	29750	29650	173
498	20250319	114900	452310650	29700	29700	29700	29650	25
499	20250319	114800	451568350	29700	29700	29700	29700	3
500	20250319	114700	451479250	29750	29750	29750	29700	25
501	20250319	114600	450736350	29750	29700	29750	29700	96
502	20250319	114500	447885100	29650	29700	29700	29650	17
503	20250319	114400	447380350	29700	29700	29700	29700	15
504	20250319	114300	446934850	29700	29700	29700	29700	0
505	20250319	114200	446934850	29700	29700	29750	29600	313
506	20250319	114100	437648250	29750	29750	29750	29750	6
507	20250319	114000	437469750	29750	29700	29750	29700	16
508	20250319	113900	436994100	29700	29700	29700	29700	9
509	20250319	113800	436726800	29700	29700	29700	29650	113
510	20250319	113700	433370900	29650	29700	29700	29650	4
511	20250319	113600	433252150	29650	29700	29700	29650	19
512	20250319	113500	432688050	29700	29700	29700	29700	11
513	20250319	113400	432361350	29700	29700	29700	29650	18
514	20250319	113300	431826950	29700	29700	29700	29700	104
515	20250319	113200	428738150	29700	29700	29700	29700	11
516	20250319	113100	428411450	29700	29700	29700	29700	13
517	20250319	113000	428025350	29700	29700	29700	29650	26
518	20250319	112900	427253300	29650	29700	29700	29650	197
519	20250319	112800	421407400	29700	29700	29700	29700	23
520	20250319	112700	420724300	29700	29700	29700	29650	18
521	20250319	112600	420189850	29700	29700	29700	29700	5
522	20250319	112500	420041350	29700	29700	29700	29650	110
523	20250319	112400	416774400	29700	29700	29700	29700	13
524	20250319	112300	416388300	29650	29700	29700	29650	15
525	20250319	112200	415942950	29700	29700	29700	29700	10
526	20250319	112100	415645950	29700	29700	29700	29700	106
527	20250319	112000	412497750	29700	29700	29700	29700	20
528	20250319	111900	411903750	29750	29725	29750	29700	166
529	20250319	111800	406972400	29725	29700	29725	29700	119
530	20250319	111700	403438000	29700	29700	29700	29675	115
531	20250319	111600	400022525	29700	29700	29700	29675	15
532	20250319	111500	399577100	29700	29700	29700	29700	10
533	20250319	111400	399280100	29700	29700	29700	29700	5
534	20250319	111300	399131600	29700	29700	29700	29700	121
535	20250319	111200	395537900	29650	29700	29700	29650	17
536	20250319	111100	395033800	29700	29700	29700	29700	15
537	20250319	111000	394588300	29700	29700	29700	29700	29
538	20250319	110900	393727000	29700	29700	29700	29700	101
539	20250319	110800	390727300	29650	29700	29700	29650	21
540	20250319	110700	390103800	29700	29700	29700	29700	5
541	20250319	110600	389955300	29700	29700	29700	29650	20
542	20250319	110500	389361450	29700	29650	29700	29650	108
543	20250319	110400	386154000	29700	29700	29700	29700	14
544	20250319	110300	385738200	29700	29700	29700	29700	8
545	20250319	110200	385500600	29700	29700	29700	29650	28
546	20250319	110100	384669050	29700	29700	29700	29650	102
547	20250319	110000	381639850	29700	29700	29700	29700	27
548	20250319	105900	380837950	29700	29700	29700	29700	18
549	20250319	105800	380303350	29700	29700	29700	29700	13
550	20250319	105700	379917250	29650	29700	29700	29650	9
551	20250319	105600	379650100	29600	29700	29700	29600	22
552	20250319	105500	378997950	29700	29700	29700	29700	2
553	20250319	105400	378938550	29700	29700	29700	29650	29
554	20250319	105300	378077450	29700	29700	29700	29700	98
555	20250319	105200	375166850	29700	29700	29700	29700	20
556	20250319	105100	374572850	29650	29700	29700	29650	23
557	20250319	105000	373889950	29650	29700	29700	29650	9
558	20250319	104900	373622850	29700	29700	29700	29700	107
559	20250319	104800	370444950	29700	29650	29700	29650	667
560	20250319	104700	350668150	29650	29650	29650	29650	7
561	20250319	104600	350460600	29600	29600	29600	29600	13
562	20250319	104500	350075800	29600	29600	29600	29600	912
563	20250319	104400	323080600	29600	29600	29600	29600	5
564	20250319	104300	322932600	29600	29650	29650	29600	51
565	20250319	104200	321421750	29650	29650	29650	29650	9
566	20250319	104100	321154900	29600	29600	29600	29600	721
567	20250319	104000	299813300	29600	29575	29600	29575	11
568	20250319	103900	299487925	29575	29600	29600	29550	8
569	20250319	103800	299251350	29550	29550	29550	29550	6
570	20250319	103700	299074050	29500	29500	29550	29500	723
571	20250319	103600	277717250	29500	29500	29500	29500	31
572	20250319	103500	276802750	29450	29500	29500	29450	15
573	20250319	103400	276360450	29500	29500	29500	29500	9
574	20250319	103300	276094950	29500	29500	29500	29500	0
575	20250319	103200	276094950	29500	29450	29500	29450	23
576	20250319	103100	275416600	29500	29500	29500	29500	126
577	20250319	103000	271699600	29500	29500	29500	29500	11
578	20250319	102900	271375100	29500	29500	29500	29500	4
579	20250319	102800	271257100	29500	29450	29500	29450	5
580	20250319	102700	271109800	29400	29500	29550	29400	102
581	20250319	102600	268109250	29550	29500	29550	29500	111
582	20250319	102500	264830550	29500	29500	29500	29500	388
583	20250319	102400	253384550	29500	29450	29500	29450	835
584	20250319	102300	228760550	29450	29400	29450	29400	385
585	20250319	102200	217441500	29400	29400	29400	29400	5
586	20250319	102100	217294500	29400	29400	29400	29400	587
587	20250319	102000	200036700	29450	29450	29450	29450	52
588	20250319	101900	198505300	29450	29450	29450	29450	1
589	20250319	101800	198475850	29450	29450	29450	29450	7
590	20250319	101700	198269700	29400	29400	29400	29400	43
591	20250319	101600	197005500	29450	29450	29450	29450	2
592	20250319	101500	196946600	29450	29450	29450	29450	0
593	20250319	101400	196946600	29450	29400	29450	29400	19
594	20250319	101300	196387550	29400	29450	29450	29400	4
595	20250319	101200	196269900	29450	29450	29450	29450	3
596	20250319	101100	196181550	29450	29450	29450	29450	3
597	20250319	101000	196093200	29450	29500	29500	29450	155
598	20250319	100900	191528400	29500	29500	29500	29500	1
599	20250319	100800	191498900	29450	29500	29500	29450	103
600	20250319	100700	188465500	29500	29450	29500	29450	3
601	20250319	100600	188377050	29450	29500	29500	29450	69
602	20250319	100500	186344900	29450	29450	29450	29450	538
603	20250319	100400	170500800	29450	29400	29450	29400	133
604	20250319	100300	166590300	29400	29400	29400	29400	0
605	20250319	100200	166590300	29400	29450	29450	29400	6
606	20250319	100100	166413800	29450	29450	29450	29450	0
607	20250319	100000	166413800	29450	29450	29450	29450	14
608	20250319	095900	166001500	29400	29400	29400	29400	4
609	20250319	095800	165883900	29450	29450	29450	29450	3
610	20250319	095700	165795550	29450	29450	29450	29450	1
611	20250319	095600	165766100	29450	29400	29450	29400	7
612	20250319	095500	165560250	29400	29400	29400	29400	4
613	20250319	095400	165442650	29400	29400	29400	29400	0
614	20250319	095300	165442650	29400	29400	29400	29400	1
615	20250319	095200	165413250	29400	29400	29400	29400	3
616	20250319	095100	165325050	29400	29400	29400	29400	20
617	20250319	095000	164737050	29400	29400	29400	29400	0
618	20250319	094900	164737050	29400	29400	29400	29400	0
619	20250319	094800	164737050	29400	29450	29450	29400	4
620	20250319	094700	164619400	29500	29500	29500	29500	1
621	20250319	094600	164589900	29400	29400	29400	29400	0
622	20250319	094500	164589900	29400	29500	29500	29400	671
623	20250319	094400	144862400	29450	29450	29450	29450	4
624	20250319	094300	144744600	29400	29400	29400	29400	0
625	20250319	094200	144744600	29400	29450	29450	29400	300
626	20250319	094100	135920350	29450	29450	29450	29450	0
627	20250319	094000	135920350	29450	29450	29450	29450	4
628	20250319	093900	135802550	29450	29450	29450	29450	0
629	20250319	093800	135802550	29450	29450	29450	29450	0
630	20250319	093700	135802550	29450	29450	29450	29450	4
631	20250319	093600	135684750	29500	29500	29500	29500	1
632	20250319	093500	135655250	29500	29350	29500	29350	204
633	20250319	093400	129667350	29350	29450	29450	29350	209
634	20250319	093300	123523950	29400	29450	29550	29400	551
635	20250319	093200	107317400	29450	29450	29550	29450	215
636	20250319	093100	100984150	29600	29600	29600	29600	2
637	20250319	093000	100924950	29600	29550	29600	29550	11
638	20250319	092900	100599500	29600	29600	29600	29600	4
639	20250319	092800	100481100	29600	29600	29600	29600	0
640	20250319	092700	100481100	29600	29450	29600	29450	2
641	20250319	092600	100422050	29500	29550	29550	29500	361
642	20250319	092500	89767900	29600	29600	29600	29600	3
643	20250319	092400	89679100	29600	29600	29600	29600	0
644	20250319	092300	89679100	29600	29600	29600	29600	0
645	20250319	092200	89679100	29600	29650	29650	29600	1049
646	20250319	092100	58628550	29650	29650	29650	29650	0
647	20250319	092000	58628550	29650	29650	29650	29650	7
648	20250319	091900	58421000	29650	29650	29650	29600	22
649	20250319	091800	57768850	29650	29650	29650	29650	49
650	20250319	091700	56316000	29650	29650	29650	29650	0
651	20250319	091600	56316000	29650	29650	29650	29650	108
652	20250319	091500	53113800	29600	29600	29600	29600	3
653	20250319	091400	53025000	29650	29650	29650	29650	1
654	20250319	091300	52995350	29600	29600	29600	29600	129
655	20250319	091200	49176950	29550	29550	29550	29550	63
656	20250319	091100	47315300	29600	29600	29650	29600	549
657	20250319	091000	31054900	29600	29650	29650	29600	846
658	20250319	090900	6013050	29650	29650	29650	29650	104
659	20250319	090800	2929450	29650	29600	29650	29600	83
660	20250319	090700	472600	29550	29550	29550	29550	2
661	20250319	090600	413500	29500	29600	29600	29500	2
662	20250319	090500	354400	29600	29500	29600	29500	9
663	20250319	090400	88800	29600	29600	29600	29600	0
664	20250319	090300	88800	29600	29600	29600	29600	0
665	20250319	090200	88800	29600	29600	29600	29600	1
666	20250319	090100	59200	29600	29600	29600	29600	0
667	20250319	090000	59200	29600	29600	29600	29600	2