KissMeData/004000/min/candle-20250319.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250319	184200	1204321675	40650	40650	40650	40650	1389
3	20250319	184100	1204321675	40650	40650	40650	40650	0
4	20250319	184000	1204321675	40650	40650	40650	40650	0
5	20250319	183900	1204321675	40650	40650	40650	40650	0
6	20250319	183800	1204321675	40650	40650	40650	40650	0
7	20250319	183700	1204321675	40650	40650	40650	40650	0
8	20250319	183600	1204321675	40650	40650	40650	40650	0
9	20250319	183500	1204321675	40650	40650	40650	40650	0
10	20250319	183400	1204321675	40650	40650	40650	40650	0
11	20250319	183300	1204321675	40650	40650	40650	40650	0
12	20250319	183200	1204321675	40650	40650	40650	40650	0
13	20250319	183100	1204321675	40650	40650	40650	40650	0
14	20250319	183000	1204321675	40650	40650	40650	40650	0
15	20250319	182900	1204321675	40650	40650	40650	40650	0
16	20250319	182800	1204321675	40650	40650	40650	40650	0
17	20250319	182700	1204321675	40650	40650	40650	40650	0
18	20250319	182600	1204321675	40650	40650	40650	40650	0
19	20250319	182500	1204321675	40650	40650	40650	40650	0
20	20250319	182400	1204321675	40650	40650	40650	40650	0
21	20250319	182300	1204321675	40650	40650	40650	40650	0
22	20250319	182200	1204321675	40650	40650	40650	40650	0
23	20250319	182100	1204321675	40650	40650	40650	40650	0
24	20250319	182000	1204321675	40650	40650	40650	40650	0
25	20250319	181900	1204321675	40650	40650	40650	40650	0
26	20250319	181800	1204321675	40650	40650	40650	40650	0
27	20250319	181700	1204321675	40650	40650	40650	40650	0
28	20250319	181600	1204321675	40650	40650	40650	40650	0
29	20250319	181500	1204321675	40650	40650	40650	40650	0
30	20250319	181400	1204321675	40650	40650	40650	40650	0
31	20250319	181300	1204321675	40650	40650	40650	40650	0
32	20250319	181200	1204321675	40650	40650	40650	40650	1389
33	20250319	181100	1204321675	40650	40650	40650	40650	0
34	20250319	181000	1204321675	40650	40650	40650	40650	0
35	20250319	180900	1204321675	40650	40650	40650	40650	0
36	20250319	180800	1204321675	40650	40650	40650	40650	0
37	20250319	180700	1204321675	40650	40650	40650	40650	0
38	20250319	180600	1204321675	40650	40650	40650	40650	0
39	20250319	180500	1204321675	40650	40650	40650	40650	0
40	20250319	180400	1204321675	40650	40650	40650	40650	0
41	20250319	180300	1204321675	40650	40650	40650	40650	0
42	20250319	180200	1204321675	40650	40650	40650	40650	0
43	20250319	180100	1204321675	40650	40650	40650	40650	0
44	20250319	180000	1204321675	40650	40650	40650	40650	0
45	20250319	175900	1204321675	40650	40650	40650	40650	0
46	20250319	175800	1204321675	40650	40650	40650	40650	0
47	20250319	175700	1204321675	40650	40650	40650	40650	0
48	20250319	175600	1204321675	40650	40650	40650	40650	0
49	20250319	175500	1204321675	40650	40650	40650	40650	0
50	20250319	175400	1204321675	40650	40650	40650	40650	0
51	20250319	175300	1204321675	40650	40650	40650	40650	0
52	20250319	175200	1204321675	40650	40650	40650	40650	0
53	20250319	175100	1204321675	40650	40650	40650	40650	0
54	20250319	175000	1204321675	40650	40650	40650	40650	0
55	20250319	174900	1204321675	40650	40650	40650	40650	0
56	20250319	174800	1204321675	40650	40650	40650	40650	0
57	20250319	174700	1204321675	40650	40650	40650	40650	0
58	20250319	174600	1204321675	40650	40650	40650	40650	0
59	20250319	174500	1204321675	40650	40650	40650	40650	0
60	20250319	174400	1204321675	40650	40650	40650	40650	0
61	20250319	174300	1204321675	40650	40650	40650	40650	0
62	20250319	174200	1204321675	40650	40650	40650	40650	1389
63	20250319	174100	1204321675	40650	40650	40650	40650	0
64	20250319	174000	1204321675	40650	40650	40650	40650	0
65	20250319	173900	1204321675	40650	40650	40650	40650	0
66	20250319	173800	1204321675	40650	40650	40650	40650	0
67	20250319	173700	1204321675	40650	40650	40650	40650	0
68	20250319	173600	1204321675	40650	40650	40650	40650	0
69	20250319	173500	1204321675	40650	40650	40650	40650	0
70	20250319	173400	1204321675	40650	40650	40650	40650	0
71	20250319	173300	1204321675	40650	40650	40650	40650	0
72	20250319	173200	1204321675	40650	40650	40650	40650	0
73	20250319	173100	1204321675	40650	40650	40650	40650	0
74	20250319	173000	1204321675	40650	40650	40650	40650	0
75	20250319	172900	1204321675	40650	40650	40650	40650	0
76	20250319	172800	1204321675	40650	40650	40650	40650	0
77	20250319	172700	1204321675	40650	40650	40650	40650	0
78	20250319	172600	1204321675	40650	40650	40650	40650	0
79	20250319	172500	1204321675	40650	40650	40650	40650	0
80	20250319	172400	1204321675	40650	40650	40650	40650	0
81	20250319	172300	1204321675	40650	40650	40650	40650	0
82	20250319	172200	1204321675	40650	40650	40650	40650	0
83	20250319	172100	1204321675	40650	40650	40650	40650	0
84	20250319	172000	1204321675	40650	40650	40650	40650	0
85	20250319	171900	1204321675	40650	40650	40650	40650	0
86	20250319	171800	1204321675	40650	40650	40650	40650	0
87	20250319	171700	1204321675	40650	40650	40650	40650	0
88	20250319	171600	1204321675	40650	40650	40650	40650	0
89	20250319	171500	1204321675	40650	40650	40650	40650	0
90	20250319	171400	1204321675	40650	40650	40650	40650	0
91	20250319	171300	1204321675	40650	40650	40650	40650	0
92	20250319	171200	1204321675	40650	40650	40650	40650	1389
93	20250319	171100	1204321675	40650	40650	40650	40650	0
94	20250319	171000	1204321675	40650	40650	40650	40650	0
95	20250319	170900	1204321675	40650	40650	40650	40650	0
96	20250319	170800	1204321675	40650	40650	40650	40650	0
97	20250319	170700	1204321675	40650	40650	40650	40650	0
98	20250319	170600	1204321675	40650	40650	40650	40650	0
99	20250319	170500	1204321675	40650	40650	40650	40650	0
100	20250319	170400	1204321675	40650	40650	40650	40650	0
101	20250319	170300	1204321675	40650	40650	40650	40650	0
102	20250319	170200	1204321675	40650	40650	40650	40650	0
103	20250319	170100	1204321675	40650	40650	40650	40650	0
104	20250319	170000	1204321675	40650	40650	40650	40650	0
105	20250319	165900	1204321675	40650	40650	40650	40650	0
106	20250319	165800	1204321675	40650	40650	40650	40650	0
107	20250319	165700	1204321675	40650	40650	40650	40650	0
108	20250319	165600	1204321675	40650	40650	40650	40650	0
109	20250319	165500	1204321675	40650	40650	40650	40650	0
110	20250319	165400	1204321675	40650	40650	40650	40650	0
111	20250319	165300	1204321675	40650	40650	40650	40650	0
112	20250319	165200	1204321675	40650	40650	40650	40650	0
113	20250319	165100	1204321675	40650	40650	40650	40650	0
114	20250319	165000	1204321675	40650	40650	40650	40650	0
115	20250319	164900	1204321675	40650	40650	40650	40650	0
116	20250319	164800	1204321675	40650	40650	40650	40650	0
117	20250319	164700	1204321675	40650	40650	40650	40650	0
118	20250319	164600	1204321675	40650	40650	40650	40650	0
119	20250319	164500	1204321675	40650	40650	40650	40650	0
120	20250319	164400	1204321675	40650	40650	40650	40650	0
121	20250319	164300	1204321675	40650	40650	40650	40650	0
122	20250319	164200	1204321675	40650	40650	40650	40650	1389
123	20250319	164100	1204321675	40650	40650	40650	40650	0
124	20250319	164000	1204321675	40650	40650	40650	40650	0
125	20250319	163900	1204321675	40650	40650	40650	40650	0
126	20250319	163800	1204321675	40650	40650	40650	40650	0
127	20250319	163700	1204321675	40650	40650	40650	40650	0
128	20250319	163600	1204321675	40650	40650	40650	40650	0
129	20250319	163500	1204321675	40650	40650	40650	40650	0
130	20250319	163400	1204321675	40650	40650	40650	40650	0
131	20250319	163300	1204321675	40650	40650	40650	40650	0
132	20250319	163200	1204321675	40650	40650	40650	40650	0
133	20250319	163100	1204321675	40650	40650	40650	40650	0
134	20250319	163000	1204321675	40650	40650	40650	40650	0
135	20250319	162900	1204321675	40650	40650	40650	40650	0
136	20250319	162800	1204321675	40650	40650	40650	40650	0
137	20250319	162700	1204321675	40650	40650	40650	40650	0
138	20250319	162600	1204321675	40650	40650	40650	40650	0
139	20250319	162500	1204321675	40650	40650	40650	40650	0
140	20250319	162400	1204321675	40650	40650	40650	40650	0
141	20250319	162300	1204321675	40650	40650	40650	40650	0
142	20250319	162200	1204321675	40650	40650	40650	40650	0
143	20250319	162100	1204321675	40650	40650	40650	40650	0
144	20250319	162000	1204321675	40650	40650	40650	40650	0
145	20250319	161900	1204321675	40650	40650	40650	40650	0
146	20250319	161800	1204321675	40650	40650	40650	40650	0
147	20250319	161700	1204321675	40650	40650	40650	40650	0
148	20250319	161600	1204321675	40650	40650	40650	40650	0
149	20250319	161500	1204321675	40650	40650	40650	40650	0
150	20250319	161400	1204321675	40650	40650	40650	40650	0
151	20250319	161300	1204321675	40650	40650	40650	40650	0
152	20250319	161200	1204321675	40650	40650	40650	40650	1389
153	20250319	161100	1204321675	40650	40650	40650	40650	0
154	20250319	161000	1204321675	40650	40650	40650	40650	0
155	20250319	160900	1204321675	40650	40650	40650	40650	0
156	20250319	160800	1204321675	40650	40650	40650	40650	0
157	20250319	160700	1204321675	40650	40650	40650	40650	0
158	20250319	160600	1204321675	40650	40650	40650	40650	0
159	20250319	160500	1204321675	40650	40650	40650	40650	0
160	20250319	160400	1204321675	40650	40650	40650	40650	0
161	20250319	160300	1204321675	40650	40650	40650	40650	0
162	20250319	160200	1204321675	40650	40650	40650	40650	0
163	20250319	160100	1204321675	40650	40650	40650	40650	0
164	20250319	160000	1204321675	40650	40650	40650	40650	0
165	20250319	155900	1204321675	40650	40650	40650	40650	0
166	20250319	155800	1204321675	40650	40650	40650	40650	0
167	20250319	155700	1204321675	40650	40650	40650	40650	0
168	20250319	155600	1204321675	40650	40650	40650	40650	0
169	20250319	155500	1204321675	40650	40650	40650	40650	0
170	20250319	155400	1204321675	40650	40650	40650	40650	0
171	20250319	155300	1204321675	40650	40650	40650	40650	0
172	20250319	155200	1204321675	40650	40650	40650	40650	0
173	20250319	155100	1204321675	40650	40650	40650	40650	0
174	20250319	155000	1204321675	40650	40650	40650	40650	0
175	20250319	154900	1204321675	40650	40650	40650	40650	0
176	20250319	154800	1204321675	40650	40650	40650	40650	0
177	20250319	154700	1204321675	40650	40650	40650	40650	0
178	20250319	154600	1204321675	40650	40650	40650	40650	0
179	20250319	154500	1204321675	40650	40650	40650	40650	0
180	20250319	154400	1204321675	40650	40650	40650	40650	0
181	20250319	154300	1204321675	40650	40650	40650	40650	0
182	20250319	154200	1204321675	40650	40650	40650	40650	1389
183	20250319	154100	1204321675	40650	40650	40650	40650	0
184	20250319	154000	1204321675	40650	40650	40650	40650	0
185	20250319	153900	1204321675	40650	40650	40650	40650	0
186	20250319	153800	1204321675	40650	40650	40650	40650	0
187	20250319	153700	1204321675	40650	40650	40650	40650	0
188	20250319	153600	1204321675	40650	40650	40650	40650	0
189	20250319	153500	1204321675	40650	40650	40650	40650	0
190	20250319	153400	1204321675	40650	40650	40650	40650	0
191	20250319	153300	1204321675	40650	40650	40650	40650	0
192	20250319	153200	1204321675	40650	40650	40650	40650	0
193	20250319	153100	1204321675	40650	40650	40650	40650	0
194	20250319	153000	1204321675	40650	40650	40650	40650	1389
195	20250319	152900	1147858825	40700	40700	40700	40700	0
196	20250319	152800	1147858825	40700	40700	40700	40700	0
197	20250319	152700	1147858825	40700	40700	40700	40700	0
198	20250319	152600	1147858825	40700	40700	40700	40700	0
199	20250319	152500	1147858825	40700	40700	40700	40700	0
200	20250319	152400	1147858825	40700	40700	40700	40700	0
201	20250319	152300	1147858825	40700	40700	40700	40700	0
202	20250319	152200	1147858825	40700	40700	40700	40700	0
203	20250319	152100	1147858825	40700	40700	40700	40700	0
204	20250319	152000	1147858825	40700	40700	40700	40700	0
205	20250319	151900	1147858825	40700	40750	40750	40700	13
206	20250319	151800	1147329425	40750	40850	40850	40700	220
207	20250319	151700	1138365075	40850	40850	40950	40850	87
208	20250319	151600	1134805475	40900	40950	41000	40900	60
209	20250319	151500	1132349375	40950	40950	40950	40900	84
210	20250319	151400	1128910675	40950	40900	40950	40850	59
211	20250319	151300	1126496225	40850	40900	40900	40850	59
212	20250319	151200	1124084125	40850	40900	40900	40850	120
213	20250319	151100	1119177975	40900	40850	40900	40850	40
214	20250319	151000	1117542975	40850	40850	40850	40800	44
215	20250319	150900	1115745675	40850	40850	40850	40850	51
216	20250319	150800	1113662325	40850	40850	40900	40850	133
217	20250319	150700	1108224725	40900	40950	40950	40900	63
218	20250319	150600	1105646025	40950	40900	40950	40900	44
219	20250319	150500	1103845175	40900	40900	40900	40900	55
220	20250319	150400	1101595675	40900	40900	40950	40900	115
221	20250319	150300	1096890775	40900	40800	40900	40800	294
222	20250319	150200	1084889275	40800	40900	40900	40800	75
223	20250319	150100	1081823775	40900	40850	40900	40850	70
224	20250319	150000	1078963125	40850	40850	40900	40800	113
225	20250319	145900	1074346775	40800	40850	40850	40800	76
226	20250319	145800	1071242225	40850	40850	40850	40850	99
227	20250319	145700	1067198075	40850	40850	40850	40850	63
228	20250319	145600	1064624525	40850	40800	40900	40800	82
229	20250319	145500	1061277075	40800	40900	40900	40800	84
230	20250319	145400	1057845575	40900	40900	40900	40800	57
231	20250319	145300	1055516025	40900	40850	40900	40850	45
232	20250319	145200	1053675575	40850	40900	40900	40850	103
233	20250319	145100	1049466025	40900	40900	40900	40850	64
234	20250319	145000	1046848475	40900	40900	40900	40850	57
235	20250319	144900	1044517925	40900	40900	40900	40900	59
236	20250319	144800	1042104825	40900	40900	40900	40850	87
237	20250319	144700	1038546775	40800	40900	40950	40800	112
238	20250319	144600	1033969375	40900	40900	40900	40900	41
239	20250319	144500	1032292475	40900	40850	40900	40850	57
240	20250319	144400	1029961325	40850	40900	40900	40850	93
241	20250319	144300	1026158075	40900	40900	40900	40850	62
242	20250319	144200	1023624075	40900	40900	40900	40725	292
243	20250319	144100	1011712850	40900	40900	40900	40850	44
244	20250319	144000	1009913400	40850	40850	40900	40850	93
245	20250319	143900	1006110050	40900	40850	40900	40850	114
246	20250319	143800	1001451950	40850	40825	40850	40800	65
247	20250319	143700	998797375	40850	40850	40850	40825	39
248	20250319	143600	997204350	40800	40850	40850	40800	115
249	20250319	143500	992507600	40850	40850	40850	40800	57
250	20250319	143400	990180050	40850	40800	40850	40750	108
251	20250319	143300	985772550	40800	40800	40800	40800	54
252	20250319	143200	983569350	40800	40750	40800	40750	80
253	20250319	143100	980305750	40800	40700	40800	40700	54
254	20250319	143000	978103750	40800	40750	40850	40750	26
255	20250319	142900	977043000	40750	40800	40800	40750	73
256	20250319	142800	974064800	40850	40800	40850	40800	12
257	20250319	142700	973574850	40850	40800	40850	40800	63
258	20250319	142600	971004400	40850	40850	40850	40850	4
259	20250319	142500	970841000	40850	40800	40850	40750	39
260	20250319	142400	969251100	40800	40800	40800	40800	61
261	20250319	142300	966762300	40800	40850	40850	40800	34
262	20250319	142200	965374900	40850	40800	40850	40800	58
263	20250319	142100	963007250	40850	40850	40850	40850	3
264	20250319	142000	962884700	40800	40750	40800	40750	64
265	20250319	141900	960273600	40800	40850	40850	40700	229
266	20250319	141800	950945500	40850	40850	40850	40850	0
267	20250319	141700	950945500	40850	40800	40850	40800	20
268	20250319	141600	950129150	40800	40800	40800	40800	278
269	20250319	141500	938786750	40800	40750	40800	40750	9
270	20250319	141400	938419600	40800	40800	40800	40800	5
271	20250319	141300	938215600	40800	40750	40800	40750	7
272	20250319	141200	937930100	40750	40800	40800	40750	49
273	20250319	141100	935931150	40800	40800	40800	40800	8
274	20250319	141000	935604750	40800	40800	40800	40800	3
275	20250319	140900	935482350	40800	40750	40800	40750	9
276	20250319	140800	935115350	40750	40800	40800	40750	50
277	20250319	140700	933075600	40800	40800	40800	40800	4
278	20250319	140600	932912400	40800	40600	40800	40600	25
279	20250319	140500	931893700	40650	40750	40750	40650	36
280	20250319	140400	930428900	40800	40800	40850	40800	66
281	20250319	140300	927735850	40850	40850	40850	40850	3
282	20250319	140200	927613300	40800	40800	40800	40800	124
283	20250319	140100	922554100	40800	40750	40800	40750	7
284	20250319	140000	922268600	40750	40750	40800	40750	11
285	20250319	135900	921820150	40800	40800	40800	40800	46
286	20250319	135800	919943350	40800	40750	40800	40750	15
287	20250319	135700	919331600	40800	40750	40800	40750	5
288	20250319	135600	919127700	40800	40750	40800	40750	10
289	20250319	135500	918719950	40800	40800	40800	40800	46
290	20250319	135400	916843150	40800	40800	40800	40750	36
291	20250319	135300	915374450	40750	40750	40750	40750	0
292	20250319	135200	915374450	40750	40800	40800	40750	8
293	20250319	135100	915048300	40800	40750	40800	40750	54
294	20250319	135000	912845150	40800	40750	40800	40750	9
295	20250319	134900	912478050	40750	40800	40800	40750	5
296	20250319	134800	912274100	40800	40800	40800	40750	10
297	20250319	134700	911866400	40800	40750	40800	40650	67
298	20250319	134600	909134400	40750	40750	40750	40750	34
299	20250319	134500	907748900	40750	40800	40800	40750	5
300	20250319	134400	907544950	40800	40800	40800	40750	7
301	20250319	134300	907259550	40750	40800	40800	40750	48
302	20250319	134200	905301200	40750	40750	40750	40750	11
303	20250319	134100	904852950	40800	40800	40800	40800	13
304	20250319	134000	904322550	40800	40750	40800	40750	32
305	20250319	133900	903018400	40750	40750	40800	40750	48
306	20250319	133800	901060100	40750	40750	40750	40750	11
307	20250319	133700	900611850	40800	40800	40800	40800	8
308	20250319	133600	900285450	40750	40750	40800	40750	9
309	20250319	133500	899918550	40750	40750	40750	40750	47
310	20250319	133400	898003300	40750	40750	40750	40750	0
311	20250319	133300	898003300	40750	40650	40750	40650	16
312	20250319	133200	897351450	40700	40750	40750	40650	85
313	20250319	133100	893891000	40750	40750	40750	40750	51
314	20250319	133000	891812750	40750	40650	40750	40650	28
315	20250319	132900	890673150	40700	40700	40700	40700	4
316	20250319	132800	890510350	40650	40550	40650	40550	234
317	20250319	132700	881010000	40500	40500	40500	40450	123
318	20250319	132600	876034550	40450	40500	40500	40450	187
319	20250319	132500	868461100	40500	40550	40550	40500	62
320	20250319	132400	865949825	40500	40500	40500	40500	246
321	20250319	132300	855986825	40550	40550	40550	40500	220
322	20250319	132200	847073025	40550	40550	40600	40500	153
323	20250319	132100	840874525	40550	40400	40550	40400	122
324	20250319	132000	835945575	40450	40500	40550	40450	253
325	20250319	131900	825710875	40500	40500	40500	40500	121
326	20250319	131800	820810375	40600	40450	40600	40450	245
327	20250319	131700	810893675	40500	40500	40500	40500	122
328	20250319	131600	805952675	40500	40550	40550	40500	269
329	20250319	131500	795051625	40600	40650	40650	40600	49
330	20250319	131400	793059925	40550	40650	40650	40550	244
331	20250319	131300	783159525	40650	40600	40650	40600	165
332	20250319	131200	776458325	40600	40600	40650	40600	128
333	20250319	131100	771261225	40650	40650	40700	40650	262
334	20250319	131000	760605275	40650	40650	40650	40600	297
335	20250319	130900	748545825	40600	40650	40650	40600	125
336	20250319	130800	743470625	40650	40650	40650	40650	204
337	20250319	130700	735178025	40700	40750	40750	40700	58
338	20250319	130600	732815275	40700	40750	40750	40700	2
339	20250319	130500	732733825	40700	40750	40750	40700	6
340	20250319	130400	732489375	40750	40700	40750	40700	8
341	20250319	130300	732163625	40750	40750	40750	40750	78
342	20250319	130200	728985125	40700	40700	40700	40700	1
343	20250319	130100	728944425	40700	40700	40700	40700	3
344	20250319	130000	728822325	40750	40700	40750	40700	23
345	20250319	125900	727885375	40700	40750	40750	40700	43
346	20250319	125800	726133175	40750	40700	40750	40700	9
347	20250319	125700	725766825	40700	40700	40700	40700	11
348	20250319	125600	725319125	40700	40800	40800	40700	116
349	20250319	125500	720597525	40750	40800	40800	40750	46
350	20250319	125400	718720875	40800	40800	40800	40800	4
351	20250319	125300	718557675	40800	40800	40800	40800	6
352	20250319	125200	718312875	40750	40750	40750	40750	43
353	20250319	125100	716560625	40800	40800	40800	40800	1
354	20250319	125000	716519825	40750	40800	40800	40750	29
355	20250319	124900	715337875	40800	40800	40800	40800	7
356	20250319	124800	715052275	40750	40750	40750	40750	4
357	20250319	124700	714889275	40750	40800	40800	40750	2
358	20250319	124600	714807725	40800	40800	40800	40800	51
359	20250319	124500	712726925	40800	40750	40800	40750	15
360	20250319	124400	712115025	40750	40750	40750	40750	1
361	20250319	124300	712074275	40800	40800	40800	40800	0
362	20250319	124200	712074275	40800	40800	40800	40750	58
363	20250319	124100	709708325	40750	40750	40750	40750	1
364	20250319	124000	709667575	40800	40750	40800	40750	11
365	20250319	123900	709219125	40750	40750	40750	40750	87
366	20250319	123800	705673875	40750	40700	40750	40700	56
367	20250319	123700	703391975	40750	40750	40750	40750	1
368	20250319	123600	703351225	40700	40700	40700	40700	0
369	20250319	123500	703351225	40700	40700	40750	40700	9
370	20250319	123400	702984775	40750	40700	40750	40700	67
371	20250319	123300	700254575	40750	40750	40750	40750	9
372	20250319	123200	699887825	40750	40700	40750	40700	4
373	20250319	123100	699724875	40700	40750	40750	40700	13
374	20250319	123000	699195375	40750	40750	40750	40750	43
375	20250319	122900	697443125	40700	40700	40700	40700	1
376	20250319	122800	697402425	40700	40700	40700	40700	15
377	20250319	122700	696791925	40700	40750	40750	40700	11
378	20250319	122600	696343875	40700	40700	40700	40700	43
379	20250319	122500	694593775	40650	40650	40650	40650	160
380	20250319	122400	688089775	40650	40650	40650	40650	1
381	20250319	122300	688049125	40600	40650	40650	40600	16
382	20250319	122200	687399025	40650	40700	40700	40650	49
383	20250319	122100	685405025	40700	40700	40700	40700	7
384	20250319	122000	685120125	40750	40700	40750	40700	8
385	20250319	121900	684794375	40700	40700	40700	40700	22
386	20250319	121800	683898975	40700	40700	40700	40700	109
387	20250319	121700	679462675	40700	40700	40700	40700	20
388	20250319	121600	678648675	40700	40650	40700	40650	8
389	20250319	121500	678323325	40600	40600	40600	40600	2
390	20250319	121400	678242125	40600	40700	40750	40600	108
391	20250319	121300	673850125	40750	40700	40750	40700	10
392	20250319	121200	673443075	40650	40700	40700	40650	4
393	20250319	121100	673280325	40650	40650	40650	40650	5
394	20250319	121000	673077075	40700	40650	40700	40600	42
395	20250319	120900	671371025	40650	40650	40650	40650	2
396	20250319	120800	671289725	40650	40650	40650	40650	5
397	20250319	120700	671086475	40600	40750	40750	40600	295
398	20250319	120600	659087475	40750	40750	40750	40750	47
399	20250319	120500	657172225	40750	40750	40750	40750	3
400	20250319	120400	657049975	40700	40700	40700	40700	1
401	20250319	120300	657009275	40750	40750	40800	40750	7
402	20250319	120200	656723975	40800	40800	40800	40800	0
403	20250319	120100	656723975	40800	40700	40800	40700	44
404	20250319	120000	654932775	40650	40750	40750	40650	35
405	20250319	115900	653508475	40700	40700	40700	40700	5
406	20250319	115800	653304975	40700	40700	40700	40650	22
407	20250319	115700	652409625	40650	40650	40650	40650	0
408	20250319	115600	652409625	40650	40700	40700	40650	7
409	20250319	115500	652124775	40700	40700	40700	40700	107
410	20250319	115400	647769875	40800	40750	40800	40750	46
411	20250319	115300	645895225	40700	40750	40750	40700	8
412	20250319	115200	645569475	40850	40850	40850	40850	0
413	20250319	115100	645569475	40850	40750	40850	40750	8
414	20250319	115000	645243125	40850	40750	40850	40750	45
415	20250319	114900	643409075	40750	40700	40750	40700	9
416	20250319	114800	643042375	40750	40750	40750	40750	23
417	20250319	114700	642105125	40750	40750	40750	40700	12
418	20250319	114600	641616475	40700	40700	40750	40700	45
419	20250319	114500	639782825	40750	40700	40750	40700	9
420	20250319	114400	639416125	40750	40750	40750	40750	4
421	20250319	114300	639253125	40700	40700	40750	40700	10
422	20250319	114200	638845975	40750	40750	40750	40750	52
423	20250319	114100	636726975	40750	40750	40750	40750	1
424	20250319	114000	636686225	40700	40700	40700	40700	4
425	20250319	113900	636523425	40750	40750	40750	40700	10
426	20250319	113800	636116175	40750	40750	40750	40750	55
427	20250319	113700	633874925	40700	40700	40700	40700	1
428	20250319	113600	633834225	40750	40750	40750	40750	7
429	20250319	113500	633548975	40700	40750	40750	40700	20
430	20250319	113400	632734775	40700	40650	40700	40650	234
431	20250319	113300	623211025	40700	40700	40700	40700	44
432	20250319	113200	621420225	40700	40700	40700	40700	107
433	20250319	113100	617065325	40700	40650	40700	40650	9
434	20250319	113000	616699325	40650	40700	40700	40650	4
435	20250319	112900	616536575	40750	40750	40750	40750	44
436	20250319	112800	614743575	40750	40700	40750	40700	8
437	20250319	112700	614417625	40700	40700	40700	40700	5
438	20250319	112600	614214125	40700	40700	40700	40700	42
439	20250319	112500	612504725	40750	40700	40750	40650	10
440	20250319	112400	612097825	40700	40750	40750	40700	6
441	20250319	112300	611853425	40700	40700	40700	40700	20
442	20250319	112200	611039425	40700	40700	40700	40700	5
443	20250319	112100	610835925	40700	40700	40750	40700	47
444	20250319	112000	608920875	40600	40700	40700	40600	34
445	20250319	111900	607539975	40700	40700	40700	40700	42
446	20250319	111800	605830575	40700	40700	40700	40700	2
447	20250319	111700	605749175	40750	40700	40750	40700	79
448	20250319	111600	602531125	40700	40700	40700	40700	7
449	20250319	111500	602246225	40700	40700	40700	40700	16
450	20250319	111400	601595025	40750	40750	40750	40750	0
451	20250319	111300	601595025	40750	40700	40750	40700	66
452	20250319	111200	598908275	40650	40650	40650	40650	2
453	20250319	111100	598826975	40700	40650	40700	40650	8
454	20250319	111000	598501575	40650	40650	40700	40600	46
455	20250319	110900	596632775	40650	40650	40650	40600	93
456	20250319	110800	592852375	40600	40600	40600	40600	1
457	20250319	110700	592811775	40600	40650	40650	40600	45
458	20250319	110600	590982875	40650	40650	40650	40600	28
459	20250319	110500	589844725	40650	40600	40650	40600	93
460	20250319	110400	586066775	40650	40650	40650	40650	4
461	20250319	110300	585904175	40650	40650	40650	40600	12
462	20250319	110200	585416725	40650	40600	40650	40600	4
463	20250319	110100	585254175	40650	40700	40700	40650	44
464	20250319	110000	583465525	40650	40650	40650	40650	4
465	20250319	105900	583302925	40650	40600	40650	40600	11
466	20250319	105800	582856075	40650	40650	40650	40650	7
467	20250319	105700	582571525	40600	40600	40600	40600	2
468	20250319	105600	582490325	40600	40600	40600	40550	139
469	20250319	105500	576849825	40600	40550	40600	40550	7
470	20250319	105400	576565825	40550	40550	40550	40550	18
471	20250319	105300	575835925	40600	40600	40600	40600	63
472	20250319	105200	573278125	40550	40600	40600	40550	5
473	20250319	105100	573075175	40600	40650	40650	40550	71
474	20250319	105000	570192775	40650	40700	40700	40650	4
475	20250319	104900	570030125	40650	40600	40650	40600	35
476	20250319	104800	568608025	40600	40600	40600	40550	7
477	20250319	104700	568323875	40550	40550	40550	40550	6
478	20250319	104600	568080575	40550	40550	40550	40550	0
479	20250319	104500	568080575	40550	40600	40600	40550	8
480	20250319	104400	567755825	40550	40600	40650	40550	285
481	20250319	104300	556177025	40650	40650	40650	40600	24
482	20250319	104200	555202325	40650	40650	40650	40650	5
483	20250319	104100	554999075	40650	40700	40700	40650	48
484	20250319	104000	553047675	40700	40600	40700	40600	316
485	20250319	103900	540217275	40600	40600	40600	40600	1
486	20250319	103800	540176675	40600	40700	40700	40600	30
487	20250319	103700	538957425	40700	40650	40700	40650	94
488	20250319	103600	535136175	40650	40600	40650	40600	17
489	20250319	103500	534445225	40650	40600	40650	40600	21
490	20250319	103400	533591775	40600	40650	40650	40600	59
491	20250319	103300	531193475	40600	40650	40650	40550	375
492	20250319	103200	515959025	40650	40650	40650	40650	0
493	20250319	103100	515959025	40650	40650	40650	40650	6
494	20250319	103000	515715125	40650	40650	40650	40650	2
495	20250319	102900	515633825	40650	40650	40650	40650	1
496	20250319	102800	515593175	40700	40700	40700	40700	0
497	20250319	102700	515593175	40700	40650	40700	40650	6
498	20250319	102600	515349225	40700	40700	40700	40700	22
499	20250319	102500	514453825	40650	40650	40650	40650	1
500	20250319	102400	514413175	40650	40650	40650	40650	1
501	20250319	102300	514372525	40700	40650	40700	40650	32
502	20250319	102200	513070375	40700	40700	40700	40700	1
503	20250319	102100	513029675	40650	40650	40650	40650	30
504	20250319	102000	511810175	40700	40650	40700	40650	72
505	20250319	101900	508881275	40700	40650	40700	40650	116
506	20250319	101800	504162575	40650	40600	40650	40600	41
507	20250319	101700	502496425	40650	40600	40650	40550	70
508	20250319	101600	499656575	40550	40700	40700	40550	143
509	20250319	101500	493850975	40600	40600	40650	40600	132
510	20250319	101400	488490725	40600	40600	40600	40600	107
511	20250319	101300	484146525	40700	40650	40900	40600	210
512	20250319	101200	475598475	40550	40550	40600	40550	113
513	20250319	101100	471016075	40550	40550	40600	40550	107
514	20250319	101000	466677175	40550	40600	40650	40550	102
515	20250319	100900	462536325	40550	40600	40600	40550	130
516	20250319	100800	457259475	40750	40650	40750	40650	115
517	20250319	100700	452584175	40700	40650	40700	40600	125
518	20250319	100600	447504775	40650	40650	40650	40650	111
519	20250319	100500	442992625	40700	40650	40700	40650	205
520	20250319	100400	434657125	40700	40650	40700	40600	176
521	20250319	100300	427504575	40700	40750	40750	40700	109
522	20250319	100200	423065375	40750	40750	40750	40750	112
523	20250319	100100	418501375	40750	40800	41100	40750	204
524	20250319	100000	410180575	40800	40950	41100	40800	134
525	20250319	095900	404706575	40850	40850	40850	40850	107
526	20250319	095800	400335625	40850	41000	41050	40850	136
527	20250319	095700	394762475	41000	41000	41050	41000	74
528	20250319	095600	391727475	41150	41100	41150	41100	114
529	20250319	095500	387040975	41100	41050	41100	41050	102
530	20250319	095400	382848825	41050	41100	41100	41050	21
531	20250319	095300	381985775	41100	41150	41150	41100	63
532	20250319	095200	379394275	41250	41200	41250	41200	23
533	20250319	095100	378446625	41100	41200	41200	41100	102
534	20250319	095000	374249475	41200	41200	41200	41200	22
535	20250319	094900	373343075	41200	41200	41200	41200	0
536	20250319	094800	373343075	41200	41200	41200	41200	118
537	20250319	094700	368481475	41250	41300	41300	41250	165
538	20250319	094600	361667025	41300	41300	41300	41300	274
539	20250319	094500	350350825	41250	41200	41300	41150	484
540	20250319	094400	330400850	41200	41200	41200	41200	20
541	20250319	094300	329576850	41200	41200	41200	41200	39
542	20250319	094200	327970050	41250	41200	41250	41200	22
543	20250319	094100	327062650	41250	41200	41250	41200	23
544	20250319	094000	326115000	41200	41250	41250	41200	194
545	20250319	093900	318121050	41250	41300	41300	41250	510
546	20250319	093800	297063200	41250	41200	41300	41200	313
547	20250319	093700	284151900	41200	41200	41250	41200	374
548	20250319	093600	268741700	41200	41200	41200	41200	10
549	20250319	093500	268329700	41200	41200	41200	41200	1
550	20250319	093400	268288500	41150	41150	41150	41150	35
551	20250319	093300	266848250	41200	41200	41250	41200	18
552	20250319	093200	266106600	41200	41150	41200	41150	9
553	20250319	093100	265735850	41150	41150	41150	41150	4
554	20250319	093000	265571250	41200	41200	41250	41200	101
555	20250319	092900	261410000	41200	41200	41200	41200	0
556	20250319	092800	261410000	41200	41200	41200	41200	0
557	20250319	092700	261410000	41200	41150	41250	41150	75
558	20250319	092600	258321300	41150	41250	41250	41150	113
559	20250319	092500	253668700	41150	41150	41150	41150	7
560	20250319	092400	253380650	41150	41150	41150	41150	4
561	20250319	092300	253216050	41150	41150	41250	41100	142
562	20250319	092200	247367750	41200	41150	41200	41150	641
563	20250319	092100	220960800	41150	41100	41150	41050	293
564	20250319	092000	208907100	41100	41100	41150	41100	31
565	20250319	091900	207632900	41100	41050	41100	41050	150
566	20250319	091800	201469650	41100	41100	41100	41100	1
567	20250319	091700	201428550	40950	41050	41050	40950	10
568	20250319	091600	201018850	41050	41100	41150	41050	275
569	20250319	091500	189715275	41150	41000	41150	41000	790
570	20250319	091400	157317525	40900	40950	40950	40900	155
571	20250319	091300	150972775	40800	40900	40900	40800	538
572	20250319	091200	129009200	40950	40950	40950	40950	5
573	20250319	091100	128804450	40950	40950	40950	40950	26
574	20250319	091000	127739750	41000	40900	41000	40900	35
575	20250319	090900	126307700	40950	40950	40950	40950	18
576	20250319	090800	125570600	41000	41050	41050	41000	79
577	20250319	090700	122329000	41050	41050	41050	41050	52
578	20250319	090600	120194400	41100	41200	41250	41050	459
579	20250319	090500	101313050	41200	41100	41250	41000	1006
580	20250319	090400	59973200	40950	40500	41050	40400	660
581	20250319	090300	33035250	40900	40900	40950	40900	139
582	20250319	090200	27349050	40800	40700	40900	40700	399
583	20250319	090100	11097400	40650	40600	40650	40600	22
584	20250319	090000	10203150	40650	40650	40650	40650	251