KissMeData/200670/min/candle-20250324.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250324	204000	2964327600	40850	40850	40850	40850	1577
3	20250324	203900	2964327600	40850	40850	40850	40850	0
4	20250324	203800	2964327600	40850	40850	40850	40850	0
5	20250324	203700	2964327600	40850	40850	40850	40850	0
6	20250324	203600	2964327600	40850	40850	40850	40850	0
7	20250324	203500	2964327600	40850	40850	40850	40850	0
8	20250324	203400	2964327600	40850	40850	40850	40850	0
9	20250324	203300	2964327600	40850	40850	40850	40850	0
10	20250324	203200	2964327600	40850	40850	40850	40850	0
11	20250324	203100	2964327600	40850	40850	40850	40850	0
12	20250324	203000	2964327600	40850	40850	40850	40850	0
13	20250324	202900	2964327600	40850	40850	40850	40850	0
14	20250324	202800	2964327600	40850	40850	40850	40850	0
15	20250324	202700	2964327600	40850	40850	40850	40850	0
16	20250324	202600	2964327600	40850	40850	40850	40850	0
17	20250324	202500	2964327600	40850	40850	40850	40850	0
18	20250324	202400	2964327600	40850	40850	40850	40850	0
19	20250324	202300	2964327600	40850	40850	40850	40850	0
20	20250324	202200	2964327600	40850	40850	40850	40850	0
21	20250324	202100	2964327600	40850	40850	40850	40850	0
22	20250324	202000	2964327600	40850	40850	40850	40850	0
23	20250324	201900	2964327600	40850	40850	40850	40850	0
24	20250324	201800	2964327600	40850	40850	40850	40850	0
25	20250324	201700	2964327600	40850	40850	40850	40850	0
26	20250324	201600	2964327600	40850	40850	40850	40850	0
27	20250324	201500	2964327600	40850	40850	40850	40850	0
28	20250324	201400	2964327600	40850	40850	40850	40850	0
29	20250324	201300	2964327600	40850	40850	40850	40850	0
30	20250324	201200	2964327600	40850	40850	40850	40850	0
31	20250324	201100	2964327600	40850	40850	40850	40850	0
32	20250324	201000	2964327600	40850	40850	40850	40850	1577
33	20250324	200900	2964327600	40850	40850	40850	40850	0
34	20250324	200800	2964327600	40850	40850	40850	40850	0
35	20250324	200700	2964327600	40850	40850	40850	40850	0
36	20250324	200600	2964327600	40850	40850	40850	40850	0
37	20250324	200500	2964327600	40850	40850	40850	40850	0
38	20250324	200400	2964327600	40850	40850	40850	40850	0
39	20250324	200300	2964327600	40850	40850	40850	40850	0
40	20250324	200200	2964327600	40850	40850	40850	40850	0
41	20250324	200100	2964327600	40850	40850	40850	40850	0
42	20250324	200000	2964327600	40850	40850	40850	40850	0
43	20250324	195900	2964327600	40850	40850	40850	40850	0
44	20250324	195800	2964327600	40850	40850	40850	40850	0
45	20250324	195700	2964327600	40850	40850	40850	40850	0
46	20250324	195600	2964327600	40850	40850	40850	40850	0
47	20250324	195500	2964327600	40850	40850	40850	40850	0
48	20250324	195400	2964327600	40850	40850	40850	40850	0
49	20250324	195300	2964327600	40850	40850	40850	40850	0
50	20250324	195200	2964327600	40850	40850	40850	40850	0
51	20250324	195100	2964327600	40850	40850	40850	40850	0
52	20250324	195000	2964327600	40850	40850	40850	40850	0
53	20250324	194900	2964327600	40850	40850	40850	40850	0
54	20250324	194800	2964327600	40850	40850	40850	40850	0
55	20250324	194700	2964327600	40850	40850	40850	40850	0
56	20250324	194600	2964327600	40850	40850	40850	40850	0
57	20250324	194500	2964327600	40850	40850	40850	40850	0
58	20250324	194400	2964327600	40850	40850	40850	40850	0
59	20250324	194300	2964327600	40850	40850	40850	40850	0
60	20250324	194200	2964327600	40850	40850	40850	40850	0
61	20250324	194100	2964327600	40850	40850	40850	40850	0
62	20250324	194000	2964327600	40850	40850	40850	40850	1577
63	20250324	193900	2964327600	40850	40850	40850	40850	0
64	20250324	193800	2964327600	40850	40850	40850	40850	0
65	20250324	193700	2964327600	40850	40850	40850	40850	0
66	20250324	193600	2964327600	40850	40850	40850	40850	0
67	20250324	193500	2964327600	40850	40850	40850	40850	0
68	20250324	193400	2964327600	40850	40850	40850	40850	0
69	20250324	193300	2964327600	40850	40850	40850	40850	0
70	20250324	193200	2964327600	40850	40850	40850	40850	0
71	20250324	193100	2964327600	40850	40850	40850	40850	0
72	20250324	193000	2964327600	40850	40850	40850	40850	0
73	20250324	192900	2964327600	40850	40850	40850	40850	0
74	20250324	192800	2964327600	40850	40850	40850	40850	0
75	20250324	192700	2964327600	40850	40850	40850	40850	0
76	20250324	192600	2964327600	40850	40850	40850	40850	0
77	20250324	192500	2964327600	40850	40850	40850	40850	0
78	20250324	192400	2964327600	40850	40850	40850	40850	0
79	20250324	192300	2964327600	40850	40850	40850	40850	0
80	20250324	192200	2964327600	40850	40850	40850	40850	0
81	20250324	192100	2964327600	40850	40850	40850	40850	0
82	20250324	192000	2964327600	40850	40850	40850	40850	0
83	20250324	191900	2964327600	40850	40850	40850	40850	0
84	20250324	191800	2964327600	40850	40850	40850	40850	0
85	20250324	191700	2964327600	40850	40850	40850	40850	0
86	20250324	191600	2964327600	40850	40850	40850	40850	0
87	20250324	191500	2964327600	40850	40850	40850	40850	0
88	20250324	191400	2964327600	40850	40850	40850	40850	0
89	20250324	191300	2964327600	40850	40850	40850	40850	0
90	20250324	191200	2964327600	40850	40850	40850	40850	0
91	20250324	191100	2964327600	40850	40850	40850	40850	0
92	20250324	191000	2964327600	40850	40850	40850	40850	1577
93	20250324	190900	2964327600	40850	40850	40850	40850	0
94	20250324	190800	2964327600	40850	40850	40850	40850	0
95	20250324	190700	2964327600	40850	40850	40850	40850	0
96	20250324	190600	2964327600	40850	40850	40850	40850	0
97	20250324	190500	2964327600	40850	40850	40850	40850	0
98	20250324	190400	2964327600	40850	40850	40850	40850	0
99	20250324	190300	2964327600	40850	40850	40850	40850	0
100	20250324	190200	2964327600	40850	40850	40850	40850	0
101	20250324	190100	2964327600	40850	40850	40850	40850	0
102	20250324	190000	2964327600	40850	40850	40850	40850	0
103	20250324	185900	2964327600	40850	40850	40850	40850	0
104	20250324	185800	2964327600	40850	40850	40850	40850	0
105	20250324	185700	2964327600	40850	40850	40850	40850	0
106	20250324	185600	2964327600	40850	40850	40850	40850	0
107	20250324	185500	2964327600	40850	40850	40850	40850	0
108	20250324	185400	2964327600	40850	40850	40850	40850	0
109	20250324	185300	2964327600	40850	40850	40850	40850	0
110	20250324	185200	2964327600	40850	40850	40850	40850	0
111	20250324	185100	2964327600	40850	40850	40850	40850	0
112	20250324	185000	2964327600	40850	40850	40850	40850	0
113	20250324	184900	2964327600	40850	40850	40850	40850	0
114	20250324	184800	2964327600	40850	40850	40850	40850	0
115	20250324	184700	2964327600	40850	40850	40850	40850	0
116	20250324	184600	2964327600	40850	40850	40850	40850	0
117	20250324	184500	2964327600	40850	40850	40850	40850	0
118	20250324	184400	2964327600	40850	40850	40850	40850	0
119	20250324	184300	2964327600	40850	40850	40850	40850	0
120	20250324	184200	2964327600	40850	40850	40850	40850	0
121	20250324	184100	2964327600	40850	40850	40850	40850	0
122	20250324	184000	2964327600	40850	40850	40850	40850	1577
123	20250324	183900	2964327600	40850	40850	40850	40850	0
124	20250324	183800	2964327600	40850	40850	40850	40850	0
125	20250324	183700	2964327600	40850	40850	40850	40850	0
126	20250324	183600	2964327600	40850	40850	40850	40850	0
127	20250324	183500	2964327600	40850	40850	40850	40850	0
128	20250324	183400	2964327600	40850	40850	40850	40850	0
129	20250324	183300	2964327600	40850	40850	40850	40850	0
130	20250324	183200	2964327600	40850	40850	40850	40850	0
131	20250324	183100	2964327600	40850	40850	40850	40850	0
132	20250324	183000	2964327600	40850	40850	40850	40850	0
133	20250324	182900	2964327600	40850	40850	40850	40850	0
134	20250324	182800	2964327600	40850	40850	40850	40850	0
135	20250324	182700	2964327600	40850	40850	40850	40850	0
136	20250324	182600	2964327600	40850	40850	40850	40850	0
137	20250324	182500	2964327600	40850	40850	40850	40850	0
138	20250324	182400	2964327600	40850	40850	40850	40850	0
139	20250324	182300	2964327600	40850	40850	40850	40850	0
140	20250324	182200	2964327600	40850	40850	40850	40850	0
141	20250324	182100	2964327600	40850	40850	40850	40850	0
142	20250324	182000	2964327600	40850	40850	40850	40850	0
143	20250324	181900	2964327600	40850	40850	40850	40850	0
144	20250324	181800	2964327600	40850	40850	40850	40850	0
145	20250324	181700	2964327600	40850	40850	40850	40850	0
146	20250324	181600	2964327600	40850	40850	40850	40850	0
147	20250324	181500	2964327600	40850	40850	40850	40850	0
148	20250324	181400	2964327600	40850	40850	40850	40850	0
149	20250324	181300	2964327600	40850	40850	40850	40850	0
150	20250324	181200	2964327600	40850	40850	40850	40850	0
151	20250324	181100	2964327600	40850	40850	40850	40850	0
152	20250324	181000	2964327600	40850	40850	40850	40850	1577
153	20250324	180900	2964327600	40850	40850	40850	40850	0
154	20250324	180800	2964327600	40850	40850	40850	40850	0
155	20250324	180700	2964327600	40850	40850	40850	40850	0
156	20250324	180600	2964327600	40850	40850	40850	40850	0
157	20250324	180500	2964327600	40850	40850	40850	40850	0
158	20250324	180400	2964327600	40850	40850	40850	40850	0
159	20250324	180300	2964327600	40850	40850	40850	40850	0
160	20250324	180200	2964327600	40850	40850	40850	40850	0
161	20250324	180100	2964327600	40850	40850	40850	40850	0
162	20250324	180000	2964327600	40850	40850	40850	40850	0
163	20250324	175900	2964327600	40850	40850	40850	40850	0
164	20250324	175800	2964327600	40850	40850	40850	40850	0
165	20250324	175700	2964327600	40850	40850	40850	40850	0
166	20250324	175600	2964327600	40850	40850	40850	40850	0
167	20250324	175500	2964327600	40850	40850	40850	40850	0
168	20250324	175400	2964327600	40850	40850	40850	40850	0
169	20250324	175300	2964327600	40850	40850	40850	40850	0
170	20250324	175200	2964327600	40850	40850	40850	40850	0
171	20250324	175100	2964327600	40850	40850	40850	40850	0
172	20250324	175000	2964327600	40850	40850	40850	40850	0
173	20250324	174900	2964327600	40850	40850	40850	40850	0
174	20250324	174800	2964327600	40850	40850	40850	40850	0
175	20250324	174700	2964327600	40850	40850	40850	40850	0
176	20250324	174600	2964327600	40850	40850	40850	40850	0
177	20250324	174500	2964327600	40850	40850	40850	40850	0
178	20250324	174400	2964327600	40850	40850	40850	40850	0
179	20250324	174300	2964327600	40850	40850	40850	40850	0
180	20250324	174200	2964327600	40850	40850	40850	40850	0
181	20250324	174100	2964327600	40850	40850	40850	40850	0
182	20250324	174000	2964327600	40850	40850	40850	40850	1577
183	20250324	173900	2964327600	40850	40850	40850	40850	0
184	20250324	173800	2964327600	40850	40850	40850	40850	0
185	20250324	173700	2964327600	40850	40850	40850	40850	0
186	20250324	173600	2964327600	40850	40850	40850	40850	0
187	20250324	173500	2964327600	40850	40850	40850	40850	0
188	20250324	173400	2964327600	40850	40850	40850	40850	0
189	20250324	173300	2964327600	40850	40850	40850	40850	0
190	20250324	173200	2964327600	40850	40850	40850	40850	0
191	20250324	173100	2964327600	40850	40850	40850	40850	0
192	20250324	173000	2964327600	40850	40850	40850	40850	0
193	20250324	172900	2964327600	40850	40850	40850	40850	0
194	20250324	172800	2964327600	40850	40850	40850	40850	0
195	20250324	172700	2964327600	40850	40850	40850	40850	0
196	20250324	172600	2964327600	40850	40850	40850	40850	0
197	20250324	172500	2964327600	40850	40850	40850	40850	0
198	20250324	172400	2964327600	40850	40850	40850	40850	0
199	20250324	172300	2964327600	40850	40850	40850	40850	0
200	20250324	172200	2964327600	40850	40850	40850	40850	0
201	20250324	172100	2964327600	40850	40850	40850	40850	0
202	20250324	172000	2964327600	40850	40850	40850	40850	0
203	20250324	171900	2964327600	40850	40850	40850	40850	0
204	20250324	171800	2964327600	40850	40850	40850	40850	0
205	20250324	171700	2964327600	40850	40850	40850	40850	0
206	20250324	171600	2964327600	40850	40850	40850	40850	0
207	20250324	171500	2964327600	40850	40850	40850	40850	0
208	20250324	171400	2964327600	40850	40850	40850	40850	0
209	20250324	171300	2964327600	40850	40850	40850	40850	0
210	20250324	171200	2964327600	40850	40850	40850	40850	0
211	20250324	171100	2964327600	40850	40850	40850	40850	0
212	20250324	171000	2964327600	40850	40850	40850	40850	1577
213	20250324	170900	2964327600	40850	40850	40850	40850	0
214	20250324	170800	2964327600	40850	40850	40850	40850	0
215	20250324	170700	2964327600	40850	40850	40850	40850	0
216	20250324	170600	2964327600	40850	40850	40850	40850	0
217	20250324	170500	2964327600	40850	40850	40850	40850	0
218	20250324	170400	2964327600	40850	40850	40850	40850	0
219	20250324	170300	2964327600	40850	40850	40850	40850	0
220	20250324	170200	2964327600	40850	40850	40850	40850	0
221	20250324	170100	2964327600	40850	40850	40850	40850	0
222	20250324	170000	2964327600	40850	40850	40850	40850	0
223	20250324	165900	2964327600	40850	40850	40850	40850	0
224	20250324	165800	2964327600	40850	40850	40850	40850	0
225	20250324	165700	2964327600	40850	40850	40850	40850	0
226	20250324	165600	2964327600	40850	40850	40850	40850	0
227	20250324	165500	2964327600	40850	40850	40850	40850	0
228	20250324	165400	2964327600	40850	40850	40850	40850	0
229	20250324	165300	2964327600	40850	40850	40850	40850	0
230	20250324	165200	2964327600	40850	40850	40850	40850	0
231	20250324	165100	2964327600	40850	40850	40850	40850	0
232	20250324	165000	2964327600	40850	40850	40850	40850	0
233	20250324	164900	2964327600	40850	40850	40850	40850	0
234	20250324	164800	2964327600	40850	40850	40850	40850	0
235	20250324	164700	2964327600	40850	40850	40850	40850	0
236	20250324	164600	2964327600	40850	40850	40850	40850	0
237	20250324	164500	2964327600	40850	40850	40850	40850	0
238	20250324	164400	2964327600	40850	40850	40850	40850	0
239	20250324	164300	2964327600	40850	40850	40850	40850	0
240	20250324	164200	2964327600	40850	40850	40850	40850	0
241	20250324	164100	2964327600	40850	40850	40850	40850	0
242	20250324	164000	2964327600	40850	40850	40850	40850	1577
243	20250324	163900	2964327600	40850	40850	40850	40850	0
244	20250324	163800	2964327600	40850	40850	40850	40850	0
245	20250324	163700	2964327600	40850	40850	40850	40850	0
246	20250324	163600	2964327600	40850	40850	40850	40850	0
247	20250324	163500	2964327600	40850	40850	40850	40850	0
248	20250324	163400	2964327600	40850	40850	40850	40850	0
249	20250324	163300	2964327600	40850	40850	40850	40850	0
250	20250324	163200	2964327600	40850	40850	40850	40850	0
251	20250324	163100	2964327600	40850	40850	40850	40850	0
252	20250324	163000	2964327600	40850	40850	40850	40850	0
253	20250324	162900	2964327600	40850	40850	40850	40850	0
254	20250324	162800	2964327600	40850	40850	40850	40850	0
255	20250324	162700	2964327600	40850	40850	40850	40850	0
256	20250324	162600	2964327600	40850	40850	40850	40850	0
257	20250324	162500	2964327600	40850	40850	40850	40850	0
258	20250324	162400	2964327600	40850	40850	40850	40850	0
259	20250324	162300	2964327600	40850	40850	40850	40850	0
260	20250324	162200	2964327600	40850	40850	40850	40850	0
261	20250324	162100	2964327600	40850	40850	40850	40850	0
262	20250324	162000	2964327600	40850	40850	40850	40850	0
263	20250324	161900	2964327600	40850	40850	40850	40850	0
264	20250324	161800	2964327600	40850	40850	40850	40850	0
265	20250324	161700	2964327600	40850	40850	40850	40850	0
266	20250324	161600	2964327600	40850	40850	40850	40850	0
267	20250324	161500	2964327600	40850	40850	40850	40850	0
268	20250324	161400	2964327600	40850	40850	40850	40850	0
269	20250324	161300	2964327600	40850	40850	40850	40850	0
270	20250324	161200	2964327600	40850	40850	40850	40850	0
271	20250324	161100	2964327600	40850	40850	40850	40850	0
272	20250324	161000	2964327600	40850	40850	40850	40850	1577
273	20250324	160900	2964327600	40850	40850	40850	40850	0
274	20250324	160800	2964327600	40850	40850	40850	40850	0
275	20250324	160700	2964327600	40850	40850	40850	40850	0
276	20250324	160600	2964327600	40850	40850	40850	40850	0
277	20250324	160500	2964327600	40850	40850	40850	40850	0
278	20250324	160400	2964327600	40850	40850	40850	40850	0
279	20250324	160300	2964327600	40850	40850	40850	40850	0
280	20250324	160200	2964327600	40850	40850	40850	40850	0
281	20250324	160100	2964327600	40850	40850	40850	40850	0
282	20250324	160000	2964327600	40850	40850	40850	40850	0
283	20250324	155900	2964327600	40850	40850	40850	40850	0
284	20250324	155800	2964327600	40850	40850	40850	40850	0
285	20250324	155700	2964327600	40850	40850	40850	40850	0
286	20250324	155600	2964327600	40850	40850	40850	40850	0
287	20250324	155500	2964327600	40850	40850	40850	40850	0
288	20250324	155400	2964327600	40850	40850	40850	40850	0
289	20250324	155300	2964327600	40850	40850	40850	40850	0
290	20250324	155200	2964327600	40850	40850	40850	40850	0
291	20250324	155100	2964327600	40850	40850	40850	40850	0
292	20250324	155000	2964327600	40850	40850	40850	40850	0
293	20250324	154900	2964327600	40850	40850	40850	40850	0
294	20250324	154800	2964327600	40850	40850	40850	40850	0
295	20250324	154700	2964327600	40850	40850	40850	40850	0
296	20250324	154600	2964327600	40850	40850	40850	40850	0
297	20250324	154500	2964327600	40850	40850	40850	40850	0
298	20250324	154400	2964327600	40850	40850	40850	40850	0
299	20250324	154300	2964327600	40850	40850	40850	40850	0
300	20250324	154200	2964327600	40850	40850	40850	40850	0
301	20250324	154100	2964327600	40850	40850	40850	40850	0
302	20250324	154000	2964327600	40850	40850	40850	40850	1577
303	20250324	153900	2964327600	40850	40850	40850	40850	0
304	20250324	153800	2964327600	40850	40850	40850	40850	0
305	20250324	153700	2964327600	40850	40850	40850	40850	0
306	20250324	153600	2964327600	40850	40850	40850	40850	0
307	20250324	153500	2964327600	40850	40850	40850	40850	0
308	20250324	153400	2964327600	40850	40850	40850	40850	0
309	20250324	153300	2964327600	40850	40850	40850	40850	0
310	20250324	153200	2964327600	40850	40850	40850	40850	0
311	20250324	153100	2964327600	40850	40850	40850	40850	0
312	20250324	153000	2964327600	40850	40850	40850	40850	1577
313	20250324	152900	2899907150	40950	40950	40950	40950	0
314	20250324	152800	2899907150	40950	40950	40950	40950	0
315	20250324	152700	2899907150	40950	40950	40950	40950	0
316	20250324	152600	2899907150	40950	40950	40950	40950	0
317	20250324	152500	2899907150	40950	40950	40950	40950	0
318	20250324	152400	2899907150	40950	40950	40950	40950	0
319	20250324	152300	2899907150	40950	40950	40950	40950	0
320	20250324	152200	2899907150	40950	40950	40950	40950	0
321	20250324	152100	2899907150	40950	40950	40950	40950	0
322	20250324	152000	2899907150	40950	40950	40950	40950	0
323	20250324	151900	2899907150	40950	40950	40950	40850	24
324	20250324	151800	2898924550	40950	40900	40950	40850	81
325	20250324	151700	2895609400	41000	40850	41000	40800	274
326	20250324	151600	2884420900	40850	40850	41050	40800	199
327	20250324	151500	2876291700	40850	40800	40850	40800	277
328	20250324	151400	2864985550	40850	40800	40950	40800	175
329	20250324	151300	2857839200	40900	40950	41000	40800	237
330	20250324	151200	2848149750	40900	40900	41050	40800	326
331	20250324	151100	2834826000	40900	40950	40950	40800	1001
332	20250324	151000	2793910600	40950	40950	41050	40900	173
333	20250324	150900	2786826500	40950	40900	41000	40900	274
334	20250324	150800	2775604950	40900	40900	40950	40900	325
335	20250324	150700	2762307100	40950	40800	40950	40800	367
336	20250324	150600	2747295750	40850	40950	40950	40850	1679
337	20250324	150500	2678622500	40900	40950	40950	40850	626
338	20250324	150400	2653014350	40900	40900	41000	40900	339
339	20250324	150300	2639145400	40950	40750	41050	40750	1242
340	20250324	150200	2588457250	40800	40800	40900	40750	1276
341	20250324	150100	2536375900	40800	40900	40950	40800	715
342	20250324	150000	2507155750	40900	40950	41000	40850	1374
343	20250324	145900	2450954450	40950	40950	41000	40900	91
344	20250324	145800	2447226550	40950	40950	41000	40900	616
345	20250324	145700	2422000550	40900	40950	41000	40900	1463
346	20250324	145600	2362132750	40950	40950	41050	40950	233
347	20250324	145500	2352586550	40950	41000	41050	40950	210
348	20250324	145400	2343977700	40950	40950	41050	40950	167
349	20250324	145300	2337135000	40950	41000	41050	40950	176
350	20250324	145200	2329918100	41050	41050	41050	41000	123
351	20250324	145100	2324869500	41000	41000	41050	41000	117
352	20250324	145000	2320072300	41050	41000	41050	40950	114
353	20250324	144900	2315397100	41000	41000	41050	40950	66
354	20250324	144800	2312690950	41000	41000	41050	40950	75
355	20250324	144700	2309616150	40950	40950	41000	40900	157
356	20250324	144600	2303185700	40950	40950	40950	40900	88
357	20250324	144500	2299582250	40950	40900	41000	40900	120
358	20250324	144400	2294669350	40900	41050	41100	40900	174
359	20250324	144300	2287536300	41050	41050	41050	41000	100
360	20250324	144200	2283432950	41050	41050	41100	41000	244
361	20250324	144100	2273419850	41050	40950	41050	40900	80
362	20250324	144000	2270140200	40950	40900	40950	40900	225
363	20250324	143900	2260932150	40950	40950	41000	40900	218
364	20250324	143800	2252007800	40950	40900	41000	40900	156
365	20250324	143700	2245620500	40950	40900	40950	40900	100
366	20250324	143600	2241526400	40950	40900	40950	40850	309
367	20250324	143500	2228890700	40900	40875	40900	40850	128
368	20250324	143400	2223660650	40850	40900	40900	40850	182
369	20250324	143300	2216221950	40900	40850	40900	40850	189
370	20250324	143200	2208498500	40900	40900	40900	40850	94
371	20250324	143100	2204655150	40900	40900	41000	40900	71
372	20250324	143000	2201748400	40850	40900	40950	40850	192
373	20250324	142900	2193896300	40950	40900	40950	40900	93
374	20250324	142800	2190089650	40900	41000	41000	40900	103
375	20250324	142700	2185870900	40950	40900	41000	40850	110
376	20250324	142600	2181367750	40900	40950	40950	40850	107
377	20250324	142500	2176991200	40850	40900	40950	40850	343
378	20250324	142400	2162962900	40950	40950	41000	40900	104
379	20250324	142300	2158704300	40950	41000	41000	40950	171
380	20250324	142200	2151698200	41000	40950	41000	40950	65
381	20250324	142100	2149036350	40900	40950	40950	40900	223
382	20250324	142000	2139909200	40950	40800	40950	40800	282
383	20250324	141900	2128377800	40850	40900	40900	40850	91
384	20250324	141800	2124660350	40900	40850	40900	40850	271
385	20250324	141700	2113585750	40850	40850	40900	40850	60
386	20250324	141600	2111133500	40900	40800	40900	40750	182
387	20250324	141500	2103700350	40800	40750	40800	40750	455
388	20250324	141400	2085136550	40800	40850	40900	40750	430
389	20250324	141300	2067596700	40900	40800	40900	40800	159
390	20250324	141200	2061101450	40800	40800	40850	40800	159
391	20250324	141100	2054612050	40850	40850	40850	40800	303
392	20250324	141000	2042246150	40800	40850	40850	40800	145
393	20250324	140900	2036324800	40850	40850	40900	40800	213
394	20250324	140800	2027628750	40900	40900	40900	40800	107
395	20250324	140700	2023256000	40900	40850	40900	40800	133
396	20250324	140600	2017825100	40850	40800	40950	40750	184
397	20250324	140500	2010301050	40800	40750	40850	40700	680
398	20250324	140400	1982585700	40750	40700	40750	40700	1304
399	20250324	140300	1929482050	40725	40750	40750	40700	95
400	20250324	140200	1925611775	40750	40800	40825	40750	290
401	20250324	140100	1913781825	40825	40800	40825	40800	192
402	20250324	140000	1905944400	40825	40850	40925	40825	300
403	20250324	135900	1893687500	40900	40850	40950	40850	68
404	20250324	135800	1890904900	40900	40900	41000	40900	179
405	20250324	135700	1883579350	40900	40900	40950	40850	147
406	20250324	135600	1877568150	40900	40950	41000	40900	64
407	20250324	135500	1874945800	40900	40900	40950	40900	158
408	20250324	135400	1868481550	40900	40900	40950	40900	205
409	20250324	135300	1860092075	40925	40950	41000	40900	757
410	20250324	135200	1829099750	40950	41000	41000	40950	148
411	20250324	135100	1823034500	41000	41000	41050	41000	86
412	20250324	135000	1819505950	41000	41000	41050	40950	201
413	20250324	134900	1811263100	41000	41000	41050	40950	247
414	20250324	134800	1801136650	40950	41000	41050	40950	376
415	20250324	134700	1785717800	41000	41050	41050	41000	338
416	20250324	134600	1771858500	41000	41000	41050	41000	192
417	20250324	134500	1763982750	41000	41050	41050	41000	115
418	20250324	134400	1759263600	41100	41050	41200	41000	318
419	20250324	134300	1746206600	41050	41050	41050	41000	195
420	20250324	134200	1738207550	41050	41000	41050	41000	179
421	20250324	134100	1730864425	41000	41025	41025	41000	197
422	20250324	134000	1722785625	41050	41000	41050	41000	199
423	20250324	133900	1714620875	41000	41100	41150	41000	174
424	20250324	133800	1707472075	41100	41000	41150	41000	210
425	20250324	133700	1698856625	41000	41050	41100	41000	368
426	20250324	133600	1683751075	41075	41125	41125	41050	516
427	20250324	133500	1662543675	41125	41100	41200	41100	126
428	20250324	133400	1657359150	41150	41200	41250	41100	108
429	20250324	133300	1652912600	41200	41150	41200	41150	136
430	20250324	133200	1647313600	41200	41200	41250	41150	77
431	20250324	133100	1644138350	41200	41250	41450	41200	289
432	20250324	133000	1632214300	41300	41150	41300	41150	86
433	20250324	132900	1628668850	41200	41200	41250	41150	86
434	20250324	132800	1625125650	41150	41100	41250	41100	192
435	20250324	132700	1617224350	41100	41150	41200	41100	224
436	20250324	132600	1608006650	41150	41200	41200	41100	429
437	20250324	132500	1590352050	41200	41150	41200	41150	159
438	20250324	132400	1583805800	41150	41250	41250	41150	251
439	20250324	132300	1573472850	41250	41200	41300	41200	79
440	20250324	132200	1570213900	41200	41200	41250	41150	192
441	20250324	132100	1562308100	41200	41250	41250	41150	155
442	20250324	132000	1555922900	41200	41350	41350	41200	88
443	20250324	131900	1552292150	41300	41200	41300	41200	143
444	20250324	131800	1546393650	41200	41250	41350	41200	184
445	20250324	131700	1538808200	41250	41250	41250	41200	82
446	20250324	131600	1535426000	41250	41250	41300	41200	113
447	20250324	131500	1530764850	41250	41300	41350	41200	48
448	20250324	131400	1528783850	41250	41300	41350	41250	131
449	20250324	131300	1523373400	41250	41300	41350	41250	99
450	20250324	131200	1519284150	41300	41350	41350	41300	76
451	20250324	131100	1516143000	41350	41400	41450	41300	116
452	20250324	131000	1511344600	41400	41350	41400	41300	174
453	20250324	130900	1504154550	41300	41250	41350	41200	49
454	20250324	130800	1502131200	41200	41350	41350	41200	151
455	20250324	130700	1495901250	41300	41200	41300	41200	123
456	20250324	130600	1490827200	41250	41250	41250	41200	77
457	20250324	130500	1487651250	41300	41250	41300	41200	71
458	20250324	130400	1484721150	41250	41300	41350	41250	89
459	20250324	130300	1481047950	41250	41300	41300	41200	120
460	20250324	130200	1476099450	41350	41250	41350	41200	59
461	20250324	130100	1473666350	41250	41250	41300	41200	106
462	20250324	130000	1469293550	41250	41200	41300	41200	44
463	20250324	125900	1467476700	41250	41200	41250	41200	193
464	20250324	125800	1459520000	41250	41200	41250	41200	109
465	20250324	125700	1455025600	41250	41300	41300	41250	73
466	20250324	125600	1452011550	41300	41250	41300	41200	196
467	20250324	125500	1443932750	41250	41300	41300	41200	142
468	20250324	125400	1438076050	41300	41350	41350	41250	118
469	20250324	125300	1433201950	41350	41300	41400	41250	77
470	20250324	125200	1430019900	41300	41350	41400	41300	178
471	20250324	125100	1422663200	41350	41400	41400	41350	83
472	20250324	125000	1419228550	41350	41250	41400	41250	144
473	20250324	124900	1413273500	41300	41350	41350	41250	130
474	20250324	124800	1407903150	41300	41250	41350	41250	44
475	20250324	124700	1406085300	41300	41350	41350	41250	108
476	20250324	124600	1401624900	41300	41350	41350	41300	62
477	20250324	124500	1399061500	41300	41250	41350	41250	375
478	20250324	124400	1383572850	41250	41250	41300	41200	96
479	20250324	124300	1379610500	41250	41250	41300	41200	112
480	20250324	124200	1374990500	41250	41200	41300	41200	161
481	20250324	124100	1368350650	41150	41150	41250	41150	74
482	20250324	124000	1365299850	41150	41250	41250	41150	164
483	20250324	123900	1358541000	41250	41250	41250	41200	103
484	20250324	123800	1354293850	41250	41250	41250	41200	132
485	20250324	123700	1348853350	41250	41250	41250	41200	114
486	20250324	123600	1344152600	41300	41350	41350	41250	426
487	20250324	123500	1326569500	41350	41350	41450	41300	147
488	20250324	123400	1320494500	41350	41350	41350	41300	51
489	20250324	123300	1318386000	41350	41350	41350	41300	71
490	20250324	123200	1315451700	41350	41300	41450	41300	30
491	20250324	123100	1314209700	41300	41300	41400	41300	164
492	20250324	123000	1307432250	41300	41300	41350	41300	94
493	20250324	122900	1303549850	41350	41350	41350	41300	95
494	20250324	122800	1299623200	41350	41400	41400	41300	85
495	20250324	122700	1296108250	41350	41350	41450	41350	104
496	20250324	122600	1291804050	41350	41350	41600	41350	243
497	20250324	122500	1281743800	41350	41300	41350	41300	42
498	20250324	122400	1280007950	41350	41350	41450	41300	93
499	20250324	122300	1276160500	41350	41300	41400	41300	122
500	20250324	122200	1271119300	41300	41350	41400	41300	89
501	20250324	122100	1267439300	41300	41400	41600	41300	194
502	20250324	122000	1259409300	41350	41300	41400	41300	84
503	20250324	121900	1255936250	41350	41350	41400	41300	651
504	20250324	121800	1229045050	41350	41350	41350	41300	37
505	20250324	121700	1227516000	41350	41350	41350	41300	198
506	20250324	121600	1219335650	41350	41400	41400	41350	29
507	20250324	121500	1218135700	41450	41450	41450	41350	68
508	20250324	121400	1215318150	41400	41450	41450	41350	146
509	20250324	121300	1209277650	41400	41350	41400	41350	42
510	20250324	121200	1207539100	41400	41350	41450	41350	112
511	20250324	121100	1202902750	41400	41350	41400	41350	60
512	20250324	121000	1200420650	41400	41400	41550	41350	87
513	20250324	120900	1196818900	41350	41400	41400	41300	186
514	20250324	120800	1189130650	41350	41300	41350	41300	57
515	20250324	120700	1186774550	41300	41350	41350	41300	139
516	20250324	120600	1181032300	41350	41350	41350	41300	64
517	20250324	120500	1178386950	41300	41350	41450	41300	63
518	20250324	120400	1175779850	41350	41300	41350	41300	275
519	20250324	120300	1164409550	41300	41300	41350	41300	148
520	20250324	120200	1158295050	41300	41350	41350	41300	137
521	20250324	120100	1152635150	41350	41350	41350	41300	43
522	20250324	120000	1150857200	41350	41350	41350	41300	145
523	20250324	115900	1144867700	41350	41300	41350	41300	176
524	20250324	115800	1137591150	41350	41300	41350	41300	128
525	20250324	115700	1132303450	41350	41300	41350	41300	145
526	20250324	115600	1126309200	41300	41400	41450	41300	329
527	20250324	115500	1112705650	41400	41350	41400	41350	201
528	20250324	115400	1104393300	41400	41400	41400	41350	48
529	20250324	115300	1102406250	41350	41400	41400	41350	55
530	20250324	115200	1100130150	41400	41350	41450	41350	66
531	20250324	115100	1097398200	41400	41375	41400	41350	132
532	20250324	115000	1091938725	41350	41400	41400	41350	48
533	20250324	114900	1089951725	41400	41350	41450	41350	40
534	20250324	114800	1088295275	41400	41400	41400	41350	150
535	20250324	114700	1082090475	41400	41350	41400	41350	83
536	20250324	114600	1078655625	41350	41400	41400	41350	24
537	20250324	114500	1077662125	41450	41350	41600	41350	68
538	20250324	114400	1074844725	41350	41350	41400	41300	206
539	20250324	114300	1066326625	41350	41400	41400	41300	169
540	20250324	114200	1059342275	41350	41400	41500	41350	310
541	20250324	114100	1046514625	41400	41400	41400	41350	178
542	20250324	114000	1039152425	41400	41450	41500	41400	64
543	20250324	113900	1036499725	41400	41400	41400	41350	110
544	20250324	113800	1031950275	41400	41400	41450	41350	38
545	20250324	113700	1030376325	41400	41400	41400	41350	149
546	20250324	113600	1024213325	41350	41450	41450	41350	58
547	20250324	113500	1021812475	41400	41500	41500	41400	125
548	20250324	113400	1016633175	41400	41400	41400	41350	143
549	20250324	113300	1010713125	41400	41400	41400	41350	50
550	20250324	113200	1008644125	41400	41400	41450	41350	82
551	20250324	113100	1005249425	41450	41450	41450	41400	64
552	20250324	113000	1002596725	41400	41450	41700	41400	213
553	20250324	112900	993759375	41350	41450	41450	41300	156
554	20250324	112800	987299775	41500	41450	41500	41400	36
555	20250324	112700	985806825	41450	41400	41450	41350	128
556	20250324	112600	980505675	41450	41450	41500	41400	55
557	20250324	112500	978226225	41500	41450	41500	41450	61
558	20250324	112400	975695625	41500	41500	41500	41450	78
559	20250324	112300	972459675	41450	41500	41550	41450	64
560	20250324	112200	969803025	41550	41550	41550	41500	76
561	20250324	112100	966646175	41550	41500	41550	41500	41
562	20250324	112000	964943675	41550	41500	41550	41400	150
563	20250324	111900	958720925	41550	41500	41550	41500	15
564	20250324	111800	958097775	41500	41600	41600	41450	380
565	20250324	111700	942314850	41600	41600	41650	41600	106
566	20250324	111600	937903350	41700	41650	41700	41600	143
567	20250324	111500	931950200	41650	41750	41750	41650	155
568	20250324	111400	925483400	41800	41700	41800	41700	29
569	20250324	111300	924273400	41850	41650	41850	41650	286
570	20250324	111200	912328550	41700	41650	41700	41650	51
571	20250324	111100	910202750	41650	41750	41750	41650	62
572	20250324	111000	907614850	41750	41700	41800	41700	118
573	20250324	110900	902688400	41700	41750	41800	41650	379
574	20250324	110800	886882750	41700	41750	41750	41700	56
575	20250324	110700	884546000	41700	41800	41800	41700	54
576	20250324	110600	882290000	41750	41700	41750	41650	77
577	20250324	110500	879077150	41650	41650	41700	41650	25
578	20250324	110400	878035550	41650	41650	41700	41600	186
579	20250324	110300	870287600	41650	41650	41700	41600	28
580	20250324	110200	869121100	41700	41650	41700	41600	569
581	20250324	110100	845403100	41600	41600	41650	41550	156
582	20250324	110000	838914350	41600	41550	41600	41550	82
583	20250324	105900	835505050	41550	41550	41600	41500	56
584	20250324	105800	833177050	41500	41500	41550	41450	200
585	20250324	105700	824877700	41450	41450	41500	41400	188
586	20250324	105600	817085200	41400	41450	41450	41400	10
587	20250324	105500	816670800	41400	41450	41500	41400	348
588	20250324	105400	802246300	41400	41350	41450	41300	54
589	20250324	105300	800013650	41450	41350	41450	41300	159
590	20250324	105200	793437450	41350	41350	41400	41350	33
591	20250324	105100	792071400	41350	41300	41400	41300	49
592	20250324	105000	790045100	41350	41300	41400	41250	235
593	20250324	104900	780337400	41250	41300	41400	41250	182
594	20250324	104800	772823350	41450	41450	41450	41300	347
595	20250324	104700	758482650	41350	41150	41500	41150	363
596	20250324	104600	743506350	41150	41100	41150	41100	102
597	20250324	104500	739310100	41100	41150	41150	41100	181
598	20250324	104400	731870450	41150	41200	41200	41150	50
599	20250324	104300	729811450	41150	41150	41150	41150	19
600	20250324	104200	729029600	41200	41200	41200	41100	272
601	20250324	104100	717832800	41250	41250	41250	41200	54
602	20250324	104000	715605500	41150	41150	41150	41150	20
603	20250324	103900	714782500	41150	41400	41400	41150	1229
604	20250324	103800	664062050	41400	41450	41450	41400	427
605	20250324	103700	646381350	41400	41450	41450	41400	50
606	20250324	103600	644309350	41450	41350	41450	41350	190
607	20250324	103500	636445650	41350	41300	41350	41300	24
608	20250324	103400	635453900	41300	41300	41400	41300	16
609	20250324	103300	634792800	41300	41300	41300	41300	1
610	20250324	103200	634751500	41300	41350	41350	41300	78
611	20250324	103100	631529950	41350	41400	41400	41350	6
612	20250324	103000	631281600	41400	41450	41450	41400	8
613	20250324	102900	630950050	41400	41400	41450	41350	38
614	20250324	102800	629377350	41350	41300	41350	41250	107
615	20250324	102700	624958200	41300	41450	41450	41300	60
616	20250324	102600	622478300	41350	41350	41350	41350	334
617	20250324	102500	608667400	41300	41300	41300	41300	27
618	20250324	102400	607552300	41300	41300	41300	41300	52
619	20250324	102300	605404700	41300	41300	41300	41300	1
620	20250324	102200	605363400	41300	41200	41300	41200	210
621	20250324	102100	596700950	41200	41200	41200	41200	47
622	20250324	102000	594764550	41200	41250	41250	41200	392
623	20250324	101900	578612350	41250	41250	41250	41250	262
624	20250324	101800	567804850	41250	41250	41300	41250	396
625	20250324	101700	551469750	41300	41350	41350	41300	1027
626	20250324	101600	509050400	41350	41450	41450	41350	172
627	20250324	101500	501926150	41450	41450	41450	41450	20
628	20250324	101400	501097150	41500	41500	41500	41500	23
629	20250324	101300	500142650	41500	41500	41500	41500	55
630	20250324	101200	497860150	41550	41450	41550	41400	176
631	20250324	101100	490559150	41450	41450	41500	41450	179
632	20250324	101000	483139250	41450	41500	41500	41450	3
633	20250324	100900	483014800	41450	41450	41450	41450	4
634	20250324	100800	482849000	41450	41500	41500	41450	36
635	20250324	100700	481355250	41500	41500	41500	41500	0
636	20250324	100600	481355250	41500	41500	41500	41450	18
637	20250324	100500	480608400	41500	41650	41650	41500	93
638	20250324	100400	476747150	41550	41500	41550	41500	130
639	20250324	100300	471349750	41500	41500	41500	41500	3
640	20250324	100200	471225250	41550	41550	41550	41550	5
641	20250324	100100	471017500	41550	41550	41550	41550	0
642	20250324	100000	471017500	41550	41500	41550	41500	128
643	20250324	095900	465705450	41500	41450	41500	41450	9
644	20250324	095800	465332300	41500	41550	41550	41500	86
645	20250324	095700	461763050	41550	41500	41550	41500	17
646	20250324	095600	461056950	41500	41500	41500	41450	30
647	20250324	095500	459812000	41500	41425	41500	41425	107
648	20250324	095400	455377775	41400	41425	41425	41400	4
649	20250324	095300	455212125	41425	41400	41425	41400	3
650	20250324	095200	455087900	41425	41425	41425	41425	2
651	20250324	095100	455005050	41425	41425	41425	41425	0
652	20250324	095000	455005050	41425	41425	41425	41400	9
653	20250324	094900	454632275	41425	41425	41425	41425	6
654	20250324	094800	454383725	41450	41450	41450	41450	0
655	20250324	094700	454383725	41450	41400	41450	41400	33
656	20250324	094600	453016025	41400	41450	41500	41400	5
657	20250324	094500	452808775	41400	41350	41400	41300	124
658	20250324	094400	447678975	41350	41300	41350	41300	48
659	20250324	094300	445694275	41350	41400	41400	41300	7
660	20250324	094200	445404950	41300	41300	41300	41300	111
661	20250324	094100	440820650	41300	41300	41300	41300	2
662	20250324	094000	440738050	41300	41400	41400	41300	123
663	20250324	093900	435657900	41400	41300	41400	41300	153
664	20250324	093800	429334200	41350	41400	41450	41300	425
665	20250324	093700	411754300	41300	41350	41350	41300	248
666	20250324	093600	401499700	41250	41250	41250	41250	35
667	20250324	093500	400055950	41250	41400	41400	41250	588
668	20250324	093400	375766950	41400	41450	41500	41350	545
669	20250324	093300	353187750	41450	41400	41450	41400	14
670	20250324	093200	352608100	41450	41525	41525	41450	366
671	20250324	093100	337431225	41525	41600	41600	41525	356
672	20250324	093000	322629675	41650	41700	41700	41650	86
673	20250324	092900	319047475	41700	41700	41700	41650	204
674	20250324	092800	310543175	41750	41750	41750	41750	143
675	20250324	092700	304572925	41700	41650	41750	41600	188
676	20250324	092600	296743425	41650	41750	41750	41650	129
677	20250324	092500	291362475	41750	41700	41750	41700	21
678	20250324	092400	290486725	41700	41750	41750	41700	82
679	20250324	092300	287065775	41800	41800	41800	41800	1
680	20250324	092200	287023975	41850	41700	41900	41650	172
681	20250324	092100	279844025	41650	41700	41700	41650	63
682	20250324	092000	277216975	41650	41600	41700	41600	75
683	20250324	091900	274094425	41600	41650	41650	41600	52
684	20250324	091800	271928675	41750	41700	41750	41650	111
685	20250324	091700	267302125	41650	41600	41700	41600	282
686	20250324	091600	255558075	41600	41500	41650	41500	201
687	20250324	091500	247210875	41450	41400	41450	41400	233
688	20250324	091400	237553175	41450	41450	41450	41350	120
689	20250324	091300	232589125	41450	41450	41450	41450	2
690	20250324	091200	232506225	41450	41350	41450	41350	353
691	20250324	091100	217891375	41400	41450	41450	41400	185
692	20250324	091000	210229625	41400	41500	41500	41400	343
693	20250324	090900	196012225	41450	41200	41450	41200	609
694	20250324	090800	170840975	41350	41325	41350	41200	303
695	20250324	090700	158324000	41300	41350	41400	41300	582
696	20250324	090600	134277400	41300	41400	41400	41300	516
697	20250324	090500	112921750	41400	41450	41450	41400	262
698	20250324	090400	102062750	41500	41550	41650	41500	1721
699	20250324	090300	30598250	41600	41650	41700	41600	88
700	20250324	090200	26934000	41650	41600	41700	41600	100
701	20250324	090100	22766100	41600	41750	41750	41600	75
702	20250324	090000	19642750	41900	42200	42200	41750	468