KissMeData/004000/min/candle-20250326.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250326	184100	1038501150	40500	40500	40500	40500	958
3	20250326	184000	1038501150	40500	40500	40500	40500	0
4	20250326	183900	1038501150	40500	40500	40500	40500	0
5	20250326	183800	1038501150	40500	40500	40500	40500	0
6	20250326	183700	1038501150	40500	40500	40500	40500	0
7	20250326	183600	1038501150	40500	40500	40500	40500	0
8	20250326	183500	1038501150	40500	40500	40500	40500	0
9	20250326	183400	1038501150	40500	40500	40500	40500	0
10	20250326	183300	1038501150	40500	40500	40500	40500	0
11	20250326	183200	1038501150	40500	40500	40500	40500	0
12	20250326	183100	1038501150	40500	40500	40500	40500	0
13	20250326	183000	1038501150	40500	40500	40500	40500	0
14	20250326	182900	1038501150	40500	40500	40500	40500	0
15	20250326	182800	1038501150	40500	40500	40500	40500	0
16	20250326	182700	1038501150	40500	40500	40500	40500	0
17	20250326	182600	1038501150	40500	40500	40500	40500	0
18	20250326	182500	1038501150	40500	40500	40500	40500	0
19	20250326	182400	1038501150	40500	40500	40500	40500	0
20	20250326	182300	1038501150	40500	40500	40500	40500	0
21	20250326	182200	1038501150	40500	40500	40500	40500	0
22	20250326	182100	1038501150	40500	40500	40500	40500	0
23	20250326	182000	1038501150	40500	40500	40500	40500	0
24	20250326	181900	1038501150	40500	40500	40500	40500	0
25	20250326	181800	1038501150	40500	40500	40500	40500	0
26	20250326	181700	1038501150	40500	40500	40500	40500	0
27	20250326	181600	1038501150	40500	40500	40500	40500	0
28	20250326	181500	1038501150	40500	40500	40500	40500	0
29	20250326	181400	1038501150	40500	40500	40500	40500	0
30	20250326	181300	1038501150	40500	40500	40500	40500	0
31	20250326	181200	1038501150	40500	40500	40500	40500	0
32	20250326	181100	1038501150	40500	40500	40500	40500	958
33	20250326	181000	1038501150	40500	40500	40500	40500	0
34	20250326	180900	1038501150	40500	40500	40500	40500	0
35	20250326	180800	1038501150	40500	40500	40500	40500	0
36	20250326	180700	1038501150	40500	40500	40500	40500	0
37	20250326	180600	1038501150	40500	40500	40500	40500	0
38	20250326	180500	1038501150	40500	40500	40500	40500	0
39	20250326	180400	1038501150	40500	40500	40500	40500	0
40	20250326	180300	1038501150	40500	40500	40500	40500	0
41	20250326	180200	1038501150	40500	40500	40500	40500	0
42	20250326	180100	1038501150	40500	40500	40500	40500	0
43	20250326	180000	1038501150	40500	40500	40500	40500	0
44	20250326	175900	1038501150	40500	40500	40500	40500	0
45	20250326	175800	1038501150	40500	40500	40500	40500	0
46	20250326	175700	1038501150	40500	40500	40500	40500	0
47	20250326	175600	1038501150	40500	40500	40500	40500	0
48	20250326	175500	1038501150	40500	40500	40500	40500	0
49	20250326	175400	1038501150	40500	40500	40500	40500	0
50	20250326	175300	1038501150	40500	40500	40500	40500	0
51	20250326	175200	1038501150	40500	40500	40500	40500	0
52	20250326	175100	1038501150	40500	40500	40500	40500	0
53	20250326	175000	1038501150	40500	40500	40500	40500	0
54	20250326	174900	1038501150	40500	40500	40500	40500	0
55	20250326	174800	1038501150	40500	40500	40500	40500	0
56	20250326	174700	1038501150	40500	40500	40500	40500	0
57	20250326	174600	1038501150	40500	40500	40500	40500	0
58	20250326	174500	1038501150	40500	40500	40500	40500	0
59	20250326	174400	1038501150	40500	40500	40500	40500	0
60	20250326	174300	1038501150	40500	40500	40500	40500	0
61	20250326	174200	1038501150	40500	40500	40500	40500	0
62	20250326	174100	1038501150	40500	40500	40500	40500	958
63	20250326	174000	1038501150	40500	40500	40500	40500	0
64	20250326	173900	1038501150	40500	40500	40500	40500	0
65	20250326	173800	1038501150	40500	40500	40500	40500	0
66	20250326	173700	1038501150	40500	40500	40500	40500	0
67	20250326	173600	1038501150	40500	40500	40500	40500	0
68	20250326	173500	1038501150	40500	40500	40500	40500	0
69	20250326	173400	1038501150	40500	40500	40500	40500	0
70	20250326	173300	1038501150	40500	40500	40500	40500	0
71	20250326	173200	1038501150	40500	40500	40500	40500	0
72	20250326	173100	1038501150	40500	40500	40500	40500	0
73	20250326	173000	1038501150	40500	40500	40500	40500	0
74	20250326	172900	1038501150	40500	40500	40500	40500	0
75	20250326	172800	1038501150	40500	40500	40500	40500	0
76	20250326	172700	1038501150	40500	40500	40500	40500	0
77	20250326	172600	1038501150	40500	40500	40500	40500	0
78	20250326	172500	1038501150	40500	40500	40500	40500	0
79	20250326	172400	1038501150	40500	40500	40500	40500	0
80	20250326	172300	1038501150	40500	40500	40500	40500	0
81	20250326	172200	1038501150	40500	40500	40500	40500	0
82	20250326	172100	1038501150	40500	40500	40500	40500	0
83	20250326	172000	1038501150	40500	40500	40500	40500	0
84	20250326	171900	1038501150	40500	40500	40500	40500	0
85	20250326	171800	1038501150	40500	40500	40500	40500	0
86	20250326	171700	1038501150	40500	40500	40500	40500	0
87	20250326	171600	1038501150	40500	40500	40500	40500	0
88	20250326	171500	1038501150	40500	40500	40500	40500	0
89	20250326	171400	1038501150	40500	40500	40500	40500	0
90	20250326	171300	1038501150	40500	40500	40500	40500	0
91	20250326	171200	1038501150	40500	40500	40500	40500	0
92	20250326	171100	1038501150	40500	40500	40500	40500	958
93	20250326	171000	1038501150	40500	40500	40500	40500	0
94	20250326	170900	1038501150	40500	40500	40500	40500	0
95	20250326	170800	1038501150	40500	40500	40500	40500	0
96	20250326	170700	1038501150	40500	40500	40500	40500	0
97	20250326	170600	1038501150	40500	40500	40500	40500	0
98	20250326	170500	1038501150	40500	40500	40500	40500	0
99	20250326	170400	1038501150	40500	40500	40500	40500	0
100	20250326	170300	1038501150	40500	40500	40500	40500	0
101	20250326	170200	1038501150	40500	40500	40500	40500	0
102	20250326	170100	1038501150	40500	40500	40500	40500	0
103	20250326	170000	1038501150	40500	40500	40500	40500	0
104	20250326	165900	1038501150	40500	40500	40500	40500	0
105	20250326	165800	1038501150	40500	40500	40500	40500	0
106	20250326	165700	1038501150	40500	40500	40500	40500	0
107	20250326	165600	1038501150	40500	40500	40500	40500	0
108	20250326	165500	1038501150	40500	40500	40500	40500	0
109	20250326	165400	1038501150	40500	40500	40500	40500	0
110	20250326	165300	1038501150	40500	40500	40500	40500	0
111	20250326	165200	1038501150	40500	40500	40500	40500	0
112	20250326	165100	1038501150	40500	40500	40500	40500	0
113	20250326	165000	1038501150	40500	40500	40500	40500	0
114	20250326	164900	1038501150	40500	40500	40500	40500	0
115	20250326	164800	1038501150	40500	40500	40500	40500	0
116	20250326	164700	1038501150	40500	40500	40500	40500	0
117	20250326	164600	1038501150	40500	40500	40500	40500	0
118	20250326	164500	1038501150	40500	40500	40500	40500	0
119	20250326	164400	1038501150	40500	40500	40500	40500	0
120	20250326	164300	1038501150	40500	40500	40500	40500	0
121	20250326	164200	1038501150	40500	40500	40500	40500	0
122	20250326	164100	1038501150	40500	40500	40500	40500	958
123	20250326	164000	1038501150	40500	40500	40500	40500	0
124	20250326	163900	1038501150	40500	40500	40500	40500	0
125	20250326	163800	1038501150	40500	40500	40500	40500	0
126	20250326	163700	1038501150	40500	40500	40500	40500	0
127	20250326	163600	1038501150	40500	40500	40500	40500	0
128	20250326	163500	1038501150	40500	40500	40500	40500	0
129	20250326	163400	1038501150	40500	40500	40500	40500	0
130	20250326	163300	1038501150	40500	40500	40500	40500	0
131	20250326	163200	1038501150	40500	40500	40500	40500	0
132	20250326	163100	1038501150	40500	40500	40500	40500	0
133	20250326	163000	1038501150	40500	40500	40500	40500	0
134	20250326	162900	1038501150	40500	40500	40500	40500	0
135	20250326	162800	1038501150	40500	40500	40500	40500	0
136	20250326	162700	1038501150	40500	40500	40500	40500	0
137	20250326	162600	1038501150	40500	40500	40500	40500	0
138	20250326	162500	1038501150	40500	40500	40500	40500	0
139	20250326	162400	1038501150	40500	40500	40500	40500	0
140	20250326	162300	1038501150	40500	40500	40500	40500	0
141	20250326	162200	1038501150	40500	40500	40500	40500	0
142	20250326	162100	1038501150	40500	40500	40500	40500	0
143	20250326	162000	1038501150	40500	40500	40500	40500	0
144	20250326	161900	1038501150	40500	40500	40500	40500	0
145	20250326	161800	1038501150	40500	40500	40500	40500	0
146	20250326	161700	1038501150	40500	40500	40500	40500	0
147	20250326	161600	1038501150	40500	40500	40500	40500	0
148	20250326	161500	1038501150	40500	40500	40500	40500	0
149	20250326	161400	1038501150	40500	40500	40500	40500	0
150	20250326	161300	1038501150	40500	40500	40500	40500	0
151	20250326	161200	1038501150	40500	40500	40500	40500	0
152	20250326	161100	1038501150	40500	40500	40500	40500	958
153	20250326	161000	1038501150	40500	40500	40500	40500	0
154	20250326	160900	1038501150	40500	40500	40500	40500	0
155	20250326	160800	1038501150	40500	40500	40500	40500	0
156	20250326	160700	1038501150	40500	40500	40500	40500	0
157	20250326	160600	1038501150	40500	40500	40500	40500	0
158	20250326	160500	1038501150	40500	40500	40500	40500	0
159	20250326	160400	1038501150	40500	40500	40500	40500	0
160	20250326	160300	1038501150	40500	40500	40500	40500	0
161	20250326	160200	1038501150	40500	40500	40500	40500	0
162	20250326	160100	1038501150	40500	40500	40500	40500	0
163	20250326	160000	1038501150	40500	40500	40500	40500	0
164	20250326	155900	1038501150	40500	40500	40500	40500	0
165	20250326	155800	1038501150	40500	40500	40500	40500	0
166	20250326	155700	1038501150	40500	40500	40500	40500	0
167	20250326	155600	1038501150	40500	40500	40500	40500	0
168	20250326	155500	1038501150	40500	40500	40500	40500	0
169	20250326	155400	1038501150	40500	40500	40500	40500	0
170	20250326	155300	1038501150	40500	40500	40500	40500	0
171	20250326	155200	1038501150	40500	40500	40500	40500	0
172	20250326	155100	1038501150	40500	40500	40500	40500	0
173	20250326	155000	1038501150	40500	40500	40500	40500	0
174	20250326	154900	1038501150	40500	40500	40500	40500	0
175	20250326	154800	1038501150	40500	40500	40500	40500	0
176	20250326	154700	1038501150	40500	40500	40500	40500	0
177	20250326	154600	1038501150	40500	40500	40500	40500	0
178	20250326	154500	1038501150	40500	40500	40500	40500	0
179	20250326	154400	1038501150	40500	40500	40500	40500	0
180	20250326	154300	1038501150	40500	40500	40500	40500	0
181	20250326	154200	1038501150	40500	40500	40500	40500	0
182	20250326	154100	1038501150	40500	40500	40500	40500	958
183	20250326	154000	1038501150	40500	40500	40500	40500	0
184	20250326	153900	1038501150	40500	40500	40500	40500	0
185	20250326	153800	1038501150	40500	40500	40500	40500	0
186	20250326	153700	1038501150	40500	40500	40500	40500	0
187	20250326	153600	1038501150	40500	40500	40500	40500	0
188	20250326	153500	1038501150	40500	40500	40500	40500	0
189	20250326	153400	1038501150	40500	40500	40500	40500	0
190	20250326	153300	1038501150	40500	40500	40500	40500	0
191	20250326	153200	1038501150	40500	40500	40500	40500	0
192	20250326	153100	1038501150	40500	40500	40500	40500	0
193	20250326	153000	1038501150	40500	40500	40500	40500	958
194	20250326	152900	999702150	40550	40550	40550	40550	0
195	20250326	152800	999702150	40550	40550	40550	40550	0
196	20250326	152700	999702150	40550	40550	40550	40550	0
197	20250326	152600	999702150	40550	40550	40550	40550	0
198	20250326	152500	999702150	40550	40550	40550	40550	0
199	20250326	152400	999702150	40550	40550	40550	40550	0
200	20250326	152300	999702150	40550	40550	40550	40550	0
201	20250326	152200	999702150	40550	40550	40550	40550	0
202	20250326	152100	999702150	40550	40550	40550	40550	0
203	20250326	152000	999702150	40550	40550	40550	40550	0
204	20250326	151900	999702150	40550	40550	40550	40500	15
205	20250326	151800	999094450	40500	40600	40600	40500	27
206	20250326	151700	998000600	40550	40500	40600	40500	216
207	20250326	151600	989245050	40500	40550	40650	40500	116
208	20250326	151500	984543800	40550	40550	40550	40550	26
209	20250326	151400	983489500	40550	40550	40600	40550	68
210	20250326	151300	980729400	40550	40550	40600	40500	397
211	20250326	151200	964641300	40550	40550	40600	40550	53
212	20250326	151100	962492050	40550	40550	40600	40550	69
213	20250326	151000	959693850	40550	40600	40600	40550	133
214	20250326	150900	954299500	40550	40550	40550	40550	16
215	20250326	150800	953650700	40550	40550	40550	40550	10
216	20250326	150700	953245200	40550	40550	40600	40550	53
217	20250326	150600	951093950	40600	40600	40600	40550	45
218	20250326	150500	949267150	40600	40600	40600	40600	6
219	20250326	150400	949023550	40600	40600	40850	40600	16
220	20250326	150300	948373200	40600	40600	40700	40600	78
221	20250326	150200	945203450	40600	40650	40700	40600	29
222	20250326	150100	944024700	40650	40650	40700	40650	19
223	20250326	150000	943252300	40650	40650	40700	40650	34
224	20250326	145900	941870000	40650	40650	40700	40650	25
225	20250326	145800	940853300	40650	40700	40800	40650	72
226	20250326	145700	937918000	40700	40700	40800	40650	61
227	20250326	145600	935435350	40650	40650	40750	40650	9
228	20250326	145500	935069350	40700	40700	40750	40700	32
229	20250326	145400	933766900	40800	40700	40800	40700	84
230	20250326	145300	930344850	40700	40650	40800	40650	47
231	20250326	145200	928432300	40700	40750	40750	40700	51
232	20250326	145100	926356300	40700	40700	40750	40700	33
233	20250326	145000	925012000	40700	40725	40750	40700	28
234	20250326	144900	923872275	40750	40650	40750	40650	8
235	20250326	144800	923546925	40700	40650	40700	40650	14
236	20250326	144700	922977625	40650	40750	40750	40650	22
237	20250326	144600	922082325	40750	40800	40800	40750	73
238	20250326	144500	919104350	40800	40800	40825	40800	9
239	20250326	144400	918737125	40850	40800	40850	40800	14
240	20250326	144300	918165750	40800	40825	40850	40750	125
241	20250326	144200	913065675	40700	40750	40800	40700	152
242	20250326	144100	906869275	40750	40650	40800	40650	134
243	20250326	144000	901409125	40850	40700	40850	40650	37
244	20250326	143900	899903125	40900	40800	40900	40700	97
245	20250326	143800	895944425	40800	40800	40850	40700	169
246	20250326	143700	889043725	40700	40650	40800	40650	181
247	20250326	143600	881662875	40650	40700	40700	40650	67
248	20250326	143500	878936325	40650	40650	40700	40650	10
249	20250326	143400	878529675	40700	40650	40700	40650	14
250	20250326	143300	877960475	40700	40700	40700	40650	19
251	20250326	143200	877187975	40650	40650	40700	40650	9
252	20250326	143100	876822075	40650	40650	40700	40650	10
253	20250326	143000	876415475	40650	40650	40700	40650	25
254	20250326	142900	875399175	40650	40650	40700	40650	16
255	20250326	142800	874748725	40700	40650	40700	40650	12
256	20250326	142700	874260825	40600	40650	40700	40600	33
257	20250326	142600	872919475	40650	40650	40700	40650	9
258	20250326	142500	872553525	40650	40650	40700	40650	38
259	20250326	142400	871008625	40700	40600	40700	40600	74
260	20250326	142300	868001025	40650	40600	40650	40600	36
261	20250326	142200	866538825	40650	40650	40650	40600	17
262	20250326	142100	865848225	40600	40600	40650	40600	16
263	20250326	142000	865198525	40600	40600	40650	40600	21
264	20250326	141900	864345875	40650	40600	40650	40600	22
265	20250326	141800	863452625	40600	40650	40650	40600	9
266	20250326	141700	863087075	40600	40650	40650	40600	53
267	20250326	141600	860934125	40650	40650	40700	40650	54
268	20250326	141500	858738925	40650	40650	40700	40650	23
269	20250326	141400	857803925	40650	40650	40700	40650	13
270	20250326	141300	857275425	40650	40650	40700	40650	17
271	20250326	141200	856584275	40700	40650	40700	40650	14
272	20250326	141100	856015025	40650	40650	40700	40600	25
273	20250326	141000	854999025	40600	40600	40650	40600	159
274	20250326	140900	848536725	40600	40600	40650	40600	8
275	20250326	140800	848211875	40600	40600	40650	40600	17
276	20250326	140700	847521575	40650	40600	40650	40600	24
277	20250326	140600	846547075	40600	40600	40650	40600	17
278	20250326	140500	845856775	40600	40600	40650	40600	9
279	20250326	140400	845491325	40600	40600	40650	40600	29
280	20250326	140300	844313875	40600	40600	40650	40600	7
281	20250326	140200	844029625	40600	40650	40650	40600	18
282	20250326	140100	843298675	40600	40600	40650	40600	11
283	20250326	140000	842852025	40600	40600	40650	40600	30
284	20250326	135900	841633925	40600	40600	40650	40600	10
285	20250326	135800	841227875	40650	40600	40650	40600	65
286	20250326	135700	838588775	40600	40650	40650	40600	65
287	20250326	135600	835947375	40600	40600	40650	40600	13
288	20250326	135500	835419525	40600	40750	40750	40600	76
289	20250326	135400	832329525	40650	40600	40750	40600	44
290	20250326	135300	830540625	40650	40600	40650	40600	8
291	20250326	135200	830215675	40650	40700	40700	40600	27
292	20250326	135100	829117975	40650	40650	40650	40600	54
293	20250326	135000	826923475	40600	40650	40650	40600	15
294	20250326	134900	826314025	40600	40550	40600	40550	4
295	20250326	134800	826151725	40550	40600	40700	40550	109
296	20250326	134700	821720575	40600	40650	40650	40600	39
297	20250326	134600	820135525	40700	40700	40700	40650	16
298	20250326	134500	819484675	40700	40700	40750	40700	70
299	20250326	134400	816634475	40700	40700	40750	40700	48
300	20250326	134300	814679725	40700	40700	40750	40700	12
301	20250326	134200	814191275	40750	40700	40750	40650	49
302	20250326	134100	812196875	40650	40700	40750	40650	43
303	20250326	134000	810446775	40700	40750	40800	40700	35
304	20250326	133900	809020875	40800	40800	40800	40750	12
305	20250326	133800	808531675	40700	40750	40900	40700	222
306	20250326	133700	799484725	40800	40750	40850	40750	92
307	20250326	133600	795728300	40850	40800	40850	40750	255
308	20250326	133500	785312750	40800	40900	40900	40800	238
309	20250326	133400	775585550	40850	40850	40900	40800	283
310	20250326	133300	764021150	40850	40750	40850	40750	195
311	20250326	133200	756056450	40850	40800	40850	40750	246
312	20250326	133100	746017000	40750	40850	40850	40750	243
313	20250326	133000	736100150	40800	40750	40850	40750	335
314	20250326	132900	722424750	40750	40750	40850	40750	572
315	20250326	132800	699063050	40850	40750	40850	40750	396
316	20250326	132700	682910450	40700	40700	40750	40650	417
317	20250326	132600	665936050	40700	40700	40700	40650	25
318	20250326	132500	664919200	40650	40700	40700	40650	26
319	20250326	132400	663861650	40700	40600	40700	40550	688
320	20250326	132300	635892500	40550	40650	40650	40550	12
321	20250326	132200	635405400	40600	40550	40650	40550	66
322	20250326	132100	632726000	40550	40600	40600	40550	20
323	20250326	132000	631914500	40550	40600	40650	40550	22
324	20250326	131900	631021500	40650	40550	40650	40550	41
325	20250326	131800	629356950	40650	40550	40650	40550	20
326	20250326	131700	628545250	40650	40550	40650	40550	17
327	20250326	131600	627854900	40650	40650	40650	40550	19
328	20250326	131500	627083600	40550	40550	40650	40550	23
329	20250326	131400	626150450	40650	40500	40650	40500	54
330	20250326	131300	623959550	40500	40500	40600	40500	21
331	20250326	131200	623108250	40500	40550	40600	40500	21
332	20250326	131100	622256900	40500	40550	40600	40500	25
333	20250326	131000	621243150	40500	40550	40600	40500	45
334	20250326	130900	619418400	40600	40500	40600	40500	35
335	20250326	130800	617999000	40500	40550	40650	40500	22
336	20250326	130700	617106750	40550	40550	40550	40550	13
337	20250326	130600	616579600	40550	40550	40550	40550	16
338	20250326	130500	615930800	40550	40550	40600	40550	14
339	20250326	130400	615362950	40550	40550	40600	40550	29
340	20250326	130300	614186950	40550	40550	40550	40550	5
341	20250326	130200	613984200	40550	40600	40600	40550	12
342	20250326	130100	613497550	40550	40500	40700	40500	185
343	20250326	130000	605984350	40500	40550	40600	40500	21
344	20250326	125900	605133150	40600	40500	40600	40500	56
345	20250326	125800	602862450	40600	40550	40600	40450	42
346	20250326	125700	601160150	40500	40500	40550	40500	27
347	20250326	125600	600066550	40500	40500	40550	40500	53
348	20250326	125500	597918050	40550	40500	40600	40500	20
349	20250326	125400	597107600	40600	40500	40600	40500	60
350	20250326	125300	594674750	40550	40550	40550	40500	57
351	20250326	125200	592364300	40550	40500	40600	40500	13
352	20250326	125100	591837400	40500	40500	40600	40500	37
353	20250326	125000	590337550	40500	40550	40600	40500	78
354	20250326	124900	587174200	40550	40550	40600	40550	19
355	20250326	124800	586403700	40600	40550	40600	40550	29
356	20250326	124700	585227400	40550	40550	40600	40550	31
357	20250326	124600	583969900	40550	40550	40600	40550	14
358	20250326	124500	583402050	40600	40550	40600	40550	36
359	20250326	124400	581941800	40550	40550	40600	40550	22
360	20250326	124300	581049450	40550	40600	40600	40550	27
361	20250326	124200	579954150	40550	40550	40600	40550	24
362	20250326	124100	578980800	40550	40550	40600	40550	34
363	20250326	124000	577601700	40600	40550	40600	40550	20
364	20250326	123900	576790300	40600	40550	40600	40550	22
365	20250326	123800	575897700	40600	40600	40600	40550	21
366	20250326	123700	575045500	40600	40550	40600	40550	176
367	20250326	123600	567906600	40500	40500	40600	40500	17
368	20250326	123500	567217850	40550	40500	40600	40500	26
369	20250326	123400	566163400	40550	40550	40600	40550	20
370	20250326	123300	565352350	40550	40550	40600	40550	14
371	20250326	123200	564784600	40600	40550	40600	40550	47
372	20250326	123100	562878400	40650	40600	40650	40500	422
373	20250326	123000	545747100	40550	40550	40600	40550	25
374	20250326	122900	544733300	40550	40550	40600	40550	32
375	20250326	122800	543435000	40550	40550	40600	40550	31
376	20250326	122700	542177900	40550	40550	40550	40550	7
377	20250326	122600	541894050	40550	40600	40600	40550	47
378	20250326	122500	539987000	40550	40550	40550	40550	19
379	20250326	122400	539216550	40550	40500	40600	40500	243
380	20250326	122300	529361800	40500	40500	40550	40500	38
381	20250326	122200	527821700	40500	40500	40500	40500	30
382	20250326	122100	526606700	40500	40550	40550	40500	19
383	20250326	122000	525837100	40500	40500	40500	40500	20
384	20250326	121900	525027100	40500	40500	40550	40500	18
385	20250326	121800	524298000	40500	40500	40500	40500	26
386	20250326	121700	523245000	40500	40450	40550	40450	13
387	20250326	121600	522718650	40500	40500	40500	40450	13
388	20250326	121500	522192350	40500	40500	40550	40450	37
389	20250326	121400	520693900	40550	40500	40550	40500	22
390	20250326	121300	519802850	40500	40500	40500	40500	8
391	20250326	121200	519478850	40500	40500	40550	40500	12
392	20250326	121100	518992800	40500	40500	40550	40500	42
393	20250326	121000	517291650	40500	40500	40550	40500	12
394	20250326	120900	516805600	40450	40400	40550	40400	156
395	20250326	120800	510489900	40400	40400	40450	40400	20
396	20250326	120700	509681500	40400	40400	40450	40400	16
397	20250326	120600	509035050	40450	40450	40450	40450	33
398	20250326	120500	507700200	40450	40450	40450	40400	35
399	20250326	120400	506284500	40400	40400	40450	40400	15
400	20250326	120300	505678200	40400	40400	40500	40400	13
401	20250326	120200	505152750	40500	40450	40500	40400	17
402	20250326	120100	504465000	40450	40450	40500	40400	24
403	20250326	120000	503494100	40450	40450	40550	40450	83
404	20250326	115900	500130050	40450	40500	40500	40350	20
405	20250326	115800	499321300	40450	40450	40500	40450	19
406	20250326	115700	498552600	40500	40450	40500	40450	28
407	20250326	115600	497419850	40450	40450	40500	40450	13
408	20250326	115500	496893900	40500	40400	40500	40350	60
409	20250326	115400	494469150	40350	40400	40400	40350	13
410	20250326	115300	493944000	40400	40400	40450	40400	24
411	20250326	115200	492974250	40400	40400	40400	40400	6
412	20250326	115100	492731850	40450	40450	40450	40400	26
413	20250326	115000	491681100	40500	40400	40550	40400	70
414	20250326	114900	488847150	40400	40450	40450	40400	16
415	20250326	114800	488200550	40400	40400	40450	40400	33
416	20250326	114700	486867300	40400	40400	40400	40400	4
417	20250326	114600	486705700	40350	40350	40450	40350	71
418	20250326	114500	483838300	40350	40400	40400	40350	24
419	20250326	114400	482868950	40450	40400	40450	40400	21
420	20250326	114300	482020400	40400	40450	40450	40400	20
421	20250326	114200	481212250	40450	40400	40450	40400	39
422	20250326	114100	479635900	40450	40400	40450	40400	16
423	20250326	114000	478989450	40400	40400	40450	40400	20
424	20250326	113900	478181350	40400	40400	40450	40400	33
425	20250326	113800	476847900	40400	40400	40400	40400	29
426	20250326	113700	475676300	40450	40400	40450	40400	7
427	20250326	113600	475393350	40400	40400	40450	40400	24
428	20250326	113500	474423550	40400	40450	40450	40400	18
429	20250326	113400	473696200	40400	40400	40400	40400	14
430	20250326	113300	473130600	40400	40400	40450	40400	8
431	20250326	113200	472807300	40400	40450	40450	40400	23
432	20250326	113100	471877400	40450	40500	40500	40450	9
433	20250326	113000	471513300	40500	40500	40500	40450	24
434	20250326	112900	470542250	40450	40400	40550	40400	44
435	20250326	112800	468760850	40400	40400	40450	40400	28
436	20250326	112700	467629450	40450	40400	40450	40400	15
437	20250326	112600	467023100	40450	40400	40450	40400	34
438	20250326	112500	465647950	40400	40400	40450	40400	31
439	20250326	112400	464395450	40400	40400	40450	40400	5
440	20250326	112300	464193400	40425	40425	40450	40425	21
441	20250326	112200	463344400	40400	40400	40450	40400	20
442	20250326	112100	462536250	40400	40400	40400	40400	13
443	20250326	112000	462011050	40450	40400	40450	40400	10
444	20250326	111900	461606950	40400	40400	40450	40400	21
445	20250326	111800	460758400	40400	40400	40450	40400	21
446	20250326	111700	459909900	40400	40400	40400	40350	15
447	20250326	111600	459304150	40350	40350	40400	40350	7
448	20250326	111500	459021500	40350	40400	40450	40350	27
449	20250326	111400	457930450	40400	40400	40400	40400	8
450	20250326	111300	457607250	40400	40400	40400	40350	17
451	20250326	111200	456920600	40450	40400	40450	40400	23
452	20250326	111100	455991200	40400	40450	40450	40400	15
453	20250326	111000	455385100	40400	40450	40450	40400	31
454	20250326	110900	454131600	40400	40400	40450	40400	50
455	20250326	110800	452111450	40450	40400	40450	40400	50
456	20250326	110700	450090950	40350	40350	40400	40350	21
457	20250326	110600	449243550	40350	40350	40400	40350	10
458	20250326	110500	448839950	40350	40350	40400	40350	26
459	20250326	110400	447790700	40350	40400	40400	40350	13
460	20250326	110300	447265950	40350	40350	40350	40300	126
461	20250326	110200	442182050	40350	40350	40400	40350	26
462	20250326	110100	441132850	40350	40400	40400	40350	9
463	20250326	110000	440769450	40350	40400	40400	40350	17
464	20250326	105900	440083450	40350	40350	40400	40350	17
465	20250326	105800	439397200	40350	40450	40450	40350	214
466	20250326	105700	430745400	40450	40450	40450	40450	11
467	20250326	105600	430300450	40500	40450	40500	40450	11
468	20250326	105500	429855350	40450	40450	40500	40450	16
469	20250326	105400	429208000	40450	40500	40500	40450	18
470	20250326	105300	428479400	40450	40450	40450	40450	9
471	20250326	105200	428115350	40450	40450	40500	40450	19
472	20250326	105100	427346600	40550	40500	40550	40450	30
473	20250326	105000	426131550	40500	40450	40550	40450	19
474	20250326	104900	425361800	40450	40450	40550	40450	46
475	20250326	104800	423499700	40450	40450	40550	40450	28
476	20250326	104700	422365900	40450	40550	40550	40450	7
477	20250326	104600	422082550	40450	40500	40500	40450	48
478	20250326	104500	420139050	40500	40550	40550	40500	19
479	20250326	104400	419369250	40550	40500	40550	40500	11
480	20250326	104300	418923400	40500	40550	40550	40500	13
481	20250326	104200	418396500	40500	40550	40550	40500	29
482	20250326	104100	417221600	40500	40500	40550	40500	18
483	20250326	104000	416492100	40550	40500	40550	40500	24
484	20250326	103900	415519200	40500	40500	40550	40500	26
485	20250326	103800	414465850	40500	40500	40550	40500	15
486	20250326	103700	413857900	40500	40500	40550	40500	13
487	20250326	103600	413331300	40550	40550	40550	40550	9
488	20250326	103500	412966350	40600	40550	40600	40550	15
489	20250326	103400	412357850	40550	40550	40600	40550	11
490	20250326	103300	411911650	40550	40600	40600	40550	4
491	20250326	103200	411749350	40550	40500	40600	40500	24
492	20250326	103100	410776300	40550	40550	40550	40500	237
493	20250326	103000	401166300	40500	40550	40550	40500	67
494	20250326	102900	398449750	40550	40500	40550	40500	27
495	20250326	102800	397355900	40550	40550	40550	40500	18
496	20250326	102700	396626400	40500	40550	40550	40500	11
497	20250326	102600	396180650	40500	40500	40500	40500	16
498	20250326	102500	395532650	40550	40500	40550	40500	13
499	20250326	102400	395006000	40550	40550	40550	40500	36
500	20250326	102300	393546350	40550	40550	40600	40550	9
501	20250326	102200	393181250	40550	40500	40600	40500	107
502	20250326	102100	388837900	40550	40500	40600	40500	37
503	20250326	102000	387336950	40500	40550	40550	40500	12
504	20250326	101900	386850500	40500	40500	40550	40500	35
505	20250326	101800	385432200	40600	40450	40600	40450	10
506	20250326	101700	385027250	40450	40500	40600	40450	142
507	20250326	101600	379273050	40500	40450	40650	40400	238
508	20250326	101500	369630100	40450	40450	40500	40450	5
509	20250326	101400	369427800	40450	40450	40500	40450	12
510	20250326	101300	368942250	40450	40400	40500	40400	5
511	20250326	101200	368740000	40400	40450	40500	40400	305
512	20250326	101100	356416450	40450	40450	40450	40400	181
513	20250326	101000	349103200	40400	40400	40500	40400	61
514	20250326	100900	346637050	40500	40400	40500	40350	123
515	20250326	100800	341669250	40350	40400	40400	40350	24
516	20250326	100700	340700550	40400	40350	40450	40350	28
517	20250326	100600	339569450	40400	40400	40400	40350	70
518	20250326	100500	336742800	40350	40350	40350	40350	21
519	20250326	100400	335895450	40350	40400	40400	40350	114
520	20250326	100300	331290900	40400	40400	40500	40400	157
521	20250326	100200	324946750	40400	40400	40400	40400	22
522	20250326	100100	324057950	40400	40400	40400	40350	62
523	20250326	100000	321554450	40350	40350	40400	40300	77
524	20250326	095900	318446500	40300	40450	40450	40300	30
525	20250326	095800	317235600	40350	40350	40400	40350	41
526	20250326	095700	315580500	40400	40350	40400	40350	117
527	20250326	095600	310859200	40350	40400	40400	40350	35
528	20250326	095500	309446800	40350	40400	40400	40350	27
529	20250326	095400	308357300	40400	40450	40450	40400	44
530	20250326	095300	306579300	40400	40400	40450	40400	90
531	20250326	095200	302943200	40400	40450	40450	40400	23
532	20250326	095100	302013850	40400	40400	40400	40400	24
533	20250326	095000	301044250	40450	40400	40450	40400	42
534	20250326	094900	299346350	40400	40350	40550	40350	42
535	20250326	094800	297648600	40300	40400	40650	40300	188
536	20250326	094700	290054000	40450	40400	40450	40300	48
537	20250326	094600	288113750	40350	40350	40400	40350	57
538	20250326	094500	285811650	40400	40400	40450	40400	48
539	20250326	094400	283872300	40400	40400	40450	40400	33
540	20250326	094300	282539000	40400	40450	40450	40400	14
541	20250326	094200	281973100	40500	40450	40550	40450	20
542	20250326	094100	281163600	40450	40450	40500	40450	77
543	20250326	094000	278046050	40450	40550	40600	40450	107
544	20250326	093900	273708450	40400	40450	40600	40400	107
545	20250326	093800	269382100	40450	40700	40700	40450	194
546	20250326	093700	261494500	40700	40550	40700	40550	216
547	20250326	093600	252706050	40550	40650	40750	40550	208
548	20250326	093500	244242050	40650	40650	40700	40550	281
549	20250326	093400	232817050	40750	40550	40750	40550	355
550	20250326	093300	218372700	40700	40600	40750	40550	234
551	20250326	093200	208850250	40600	40650	40750	40600	229
552	20250326	093100	199525650	40700	40600	40800	40600	1338
553	20250326	093000	145106350	40500	40350	40600	40350	687
554	20250326	092900	117298850	40400	40350	40400	40300	169
555	20250326	092800	110474850	40400	40350	40400	40300	86
556	20250326	092700	107005300	40350	40400	40400	40300	32
557	20250326	092600	105713650	40400	40300	40400	40300	12
558	20250326	092500	105229550	40300	40350	40400	40300	74
559	20250326	092400	102240850	40300	40350	40450	40300	40
560	20250326	092300	100626950	40350	40400	40400	40300	65
561	20250326	092200	98004200	40400	40400	40450	40350	71
562	20250326	092100	95135350	40350	40350	40450	40350	59
563	20250326	092000	92752250	40350	40400	40400	40350	31
564	20250326	091900	91500400	40400	40400	40400	40350	61
565	20250326	091800	89036250	40300	40300	40350	40300	31
566	20250326	091700	87786450	40300	40350	40350	40300	26
567	20250326	091600	86737900	40400	40400	40400	40350	9
568	20250326	091500	86374550	40400	40400	40450	40400	22
569	20250326	091400	85485200	40400	40450	40450	40400	20
570	20250326	091300	84676750	40400	40500	40500	40400	8
571	20250326	091200	84353250	40450	40400	40600	40400	220
572	20250326	091100	75449550	40350	40500	40500	40350	9
573	20250326	091000	75085850	40450	40500	40500	40350	34
574	20250326	090900	73710900	40300	40500	40500	40250	90
575	20250326	090800	70069700	40550	40550	40550	40450	216
576	20250326	090700	61313600	40550	40450	40550	40450	189
577	20250326	090600	53658100	40450	40400	40450	40400	108
578	20250326	090500	49293750	40200	40200	40200	40200	0
579	20250326	090400	49293750	40200	40200	40200	40200	0
580	20250326	090300	49293750	40200	40400	40500	40200	165
581	20250326	090200	42629350	40350	40350	40400	40350	51
582	20250326	090100	40571000	40350	40200	40400	40200	493
583	20250326	090000	20724500	40200	40550	40550	40200	512