KissMeData/004000/min/candle-20250313.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250313	184200	2575744275	40450	40450	40450	40450	13505
3	20250313	184100	2575744275	40450	40450	40450	40450	0
4	20250313	184000	2575744275	40450	40450	40450	40450	0
5	20250313	183900	2575744275	40450	40450	40450	40450	0
6	20250313	183800	2575744275	40450	40450	40450	40450	0
7	20250313	183700	2575744275	40450	40450	40450	40450	0
8	20250313	183600	2575744275	40450	40450	40450	40450	0
9	20250313	183500	2575744275	40450	40450	40450	40450	0
10	20250313	183400	2575744275	40450	40450	40450	40450	0
11	20250313	183300	2575744275	40450	40450	40450	40450	0
12	20250313	183200	2575744275	40450	40450	40450	40450	0
13	20250313	183100	2575744275	40450	40450	40450	40450	0
14	20250313	183000	2575744275	40450	40450	40450	40450	0
15	20250313	182900	2575744275	40450	40450	40450	40450	0
16	20250313	182800	2575744275	40450	40450	40450	40450	0
17	20250313	182700	2575744275	40450	40450	40450	40450	0
18	20250313	182600	2575744275	40450	40450	40450	40450	0
19	20250313	182500	2575744275	40450	40450	40450	40450	0
20	20250313	182400	2575744275	40450	40450	40450	40450	0
21	20250313	182300	2575744275	40450	40450	40450	40450	0
22	20250313	182200	2575744275	40450	40450	40450	40450	0
23	20250313	182100	2575744275	40450	40450	40450	40450	0
24	20250313	182000	2575744275	40450	40450	40450	40450	0
25	20250313	181900	2575744275	40450	40450	40450	40450	0
26	20250313	181800	2575744275	40450	40450	40450	40450	0
27	20250313	181700	2575744275	40450	40450	40450	40450	0
28	20250313	181600	2575744275	40450	40450	40450	40450	0
29	20250313	181500	2575744275	40450	40450	40450	40450	0
30	20250313	181400	2575744275	40450	40450	40450	40450	0
31	20250313	181300	2575744275	40450	40450	40450	40450	0
32	20250313	181200	2575744275	40450	40450	40450	40450	13505
33	20250313	181100	2575744275	40450	40450	40450	40450	0
34	20250313	181000	2575744275	40450	40450	40450	40450	0
35	20250313	180900	2575744275	40450	40450	40450	40450	0
36	20250313	180800	2575744275	40450	40450	40450	40450	0
37	20250313	180700	2575744275	40450	40450	40450	40450	0
38	20250313	180600	2575744275	40450	40450	40450	40450	0
39	20250313	180500	2575744275	40450	40450	40450	40450	0
40	20250313	180400	2575744275	40450	40450	40450	40450	0
41	20250313	180300	2575744275	40450	40450	40450	40450	0
42	20250313	180200	2575744275	40450	40450	40450	40450	0
43	20250313	180100	2575744275	40450	40450	40450	40450	0
44	20250313	180000	2575744275	40450	40450	40450	40450	0
45	20250313	175900	2575744275	40450	40450	40450	40450	0
46	20250313	175800	2575744275	40450	40450	40450	40450	0
47	20250313	175700	2575744275	40450	40450	40450	40450	0
48	20250313	175600	2575744275	40450	40450	40450	40450	0
49	20250313	175500	2575744275	40450	40450	40450	40450	0
50	20250313	175400	2575744275	40450	40450	40450	40450	0
51	20250313	175300	2575744275	40450	40450	40450	40450	0
52	20250313	175200	2575744275	40450	40450	40450	40450	0
53	20250313	175100	2575744275	40450	40450	40450	40450	0
54	20250313	175000	2575744275	40450	40450	40450	40450	0
55	20250313	174900	2575744275	40450	40450	40450	40450	0
56	20250313	174800	2575744275	40450	40450	40450	40450	0
57	20250313	174700	2575744275	40450	40450	40450	40450	0
58	20250313	174600	2575744275	40450	40450	40450	40450	0
59	20250313	174500	2575744275	40450	40450	40450	40450	0
60	20250313	174400	2575744275	40450	40450	40450	40450	0
61	20250313	174300	2575744275	40450	40450	40450	40450	0
62	20250313	174200	2575744275	40450	40450	40450	40450	13505
63	20250313	174100	2575744275	40450	40450	40450	40450	0
64	20250313	174000	2575744275	40450	40450	40450	40450	0
65	20250313	173900	2575744275	40450	40450	40450	40450	0
66	20250313	173800	2575744275	40450	40450	40450	40450	0
67	20250313	173700	2575744275	40450	40450	40450	40450	0
68	20250313	173600	2575744275	40450	40450	40450	40450	0
69	20250313	173500	2575744275	40450	40450	40450	40450	0
70	20250313	173400	2575744275	40450	40450	40450	40450	0
71	20250313	173300	2575744275	40450	40450	40450	40450	0
72	20250313	173200	2575744275	40450	40450	40450	40450	0
73	20250313	173100	2575744275	40450	40450	40450	40450	0
74	20250313	173000	2575744275	40450	40450	40450	40450	0
75	20250313	172900	2575744275	40450	40450	40450	40450	0
76	20250313	172800	2575744275	40450	40450	40450	40450	0
77	20250313	172700	2575744275	40450	40450	40450	40450	0
78	20250313	172600	2575744275	40450	40450	40450	40450	0
79	20250313	172500	2575744275	40450	40450	40450	40450	0
80	20250313	172400	2575744275	40450	40450	40450	40450	0
81	20250313	172300	2575744275	40450	40450	40450	40450	0
82	20250313	172200	2575744275	40450	40450	40450	40450	0
83	20250313	172100	2575744275	40450	40450	40450	40450	0
84	20250313	172000	2575744275	40450	40450	40450	40450	0
85	20250313	171900	2575744275	40450	40450	40450	40450	0
86	20250313	171800	2575744275	40450	40450	40450	40450	0
87	20250313	171700	2575744275	40450	40450	40450	40450	0
88	20250313	171600	2575744275	40450	40450	40450	40450	0
89	20250313	171500	2575744275	40450	40450	40450	40450	0
90	20250313	171400	2575744275	40450	40450	40450	40450	0
91	20250313	171300	2575744275	40450	40450	40450	40450	0
92	20250313	171200	2575744275	40450	40450	40450	40450	13505
93	20250313	171100	2575744275	40450	40450	40450	40450	0
94	20250313	171000	2575744275	40450	40450	40450	40450	0
95	20250313	170900	2575744275	40450	40450	40450	40450	0
96	20250313	170800	2575744275	40450	40450	40450	40450	0
97	20250313	170700	2575744275	40450	40450	40450	40450	0
98	20250313	170600	2575744275	40450	40450	40450	40450	0
99	20250313	170500	2575744275	40450	40450	40450	40450	0
100	20250313	170400	2575744275	40450	40450	40450	40450	0
101	20250313	170300	2575744275	40450	40450	40450	40450	0
102	20250313	170200	2575744275	40450	40450	40450	40450	0
103	20250313	170100	2575744275	40450	40450	40450	40450	0
104	20250313	170000	2575744275	40450	40450	40450	40450	0
105	20250313	165900	2575744275	40450	40450	40450	40450	0
106	20250313	165800	2575744275	40450	40450	40450	40450	0
107	20250313	165700	2575744275	40450	40450	40450	40450	0
108	20250313	165600	2575744275	40450	40450	40450	40450	0
109	20250313	165500	2575744275	40450	40450	40450	40450	0
110	20250313	165400	2575744275	40450	40450	40450	40450	0
111	20250313	165300	2575744275	40450	40450	40450	40450	0
112	20250313	165200	2575744275	40450	40450	40450	40450	0
113	20250313	165100	2575744275	40450	40450	40450	40450	0
114	20250313	165000	2575744275	40450	40450	40450	40450	0
115	20250313	164900	2575744275	40450	40450	40450	40450	0
116	20250313	164800	2575744275	40450	40450	40450	40450	0
117	20250313	164700	2575744275	40450	40450	40450	40450	0
118	20250313	164600	2575744275	40450	40450	40450	40450	0
119	20250313	164500	2575744275	40450	40450	40450	40450	0
120	20250313	164400	2575744275	40450	40450	40450	40450	0
121	20250313	164300	2575744275	40450	40450	40450	40450	0
122	20250313	164200	2575744275	40450	40450	40450	40450	13505
123	20250313	164100	2575744275	40450	40450	40450	40450	0
124	20250313	164000	2575744275	40450	40450	40450	40450	0
125	20250313	163900	2575744275	40450	40450	40450	40450	0
126	20250313	163800	2575744275	40450	40450	40450	40450	0
127	20250313	163700	2575744275	40450	40450	40450	40450	0
128	20250313	163600	2575744275	40450	40450	40450	40450	0
129	20250313	163500	2575744275	40450	40450	40450	40450	0
130	20250313	163400	2575744275	40450	40450	40450	40450	0
131	20250313	163300	2575744275	40450	40450	40450	40450	0
132	20250313	163200	2575744275	40450	40450	40450	40450	0
133	20250313	163100	2575744275	40450	40450	40450	40450	0
134	20250313	163000	2575744275	40450	40450	40450	40450	0
135	20250313	162900	2575744275	40450	40450	40450	40450	0
136	20250313	162800	2575744275	40450	40450	40450	40450	0
137	20250313	162700	2575744275	40450	40450	40450	40450	0
138	20250313	162600	2575744275	40450	40450	40450	40450	0
139	20250313	162500	2575744275	40450	40450	40450	40450	0
140	20250313	162400	2575744275	40450	40450	40450	40450	0
141	20250313	162300	2575744275	40450	40450	40450	40450	0
142	20250313	162200	2575744275	40450	40450	40450	40450	0
143	20250313	162100	2575744275	40450	40450	40450	40450	0
144	20250313	162000	2575744275	40450	40450	40450	40450	0
145	20250313	161900	2575744275	40450	40450	40450	40450	0
146	20250313	161800	2575744275	40450	40450	40450	40450	0
147	20250313	161700	2575744275	40450	40450	40450	40450	0
148	20250313	161600	2575744275	40450	40450	40450	40450	0
149	20250313	161500	2575744275	40450	40450	40450	40450	0
150	20250313	161400	2575744275	40450	40450	40450	40450	0
151	20250313	161300	2575744275	40450	40450	40450	40450	0
152	20250313	161200	2575744275	40450	40450	40450	40450	13505
153	20250313	161100	2575744275	40450	40450	40450	40450	0
154	20250313	161000	2575744275	40450	40450	40450	40450	0
155	20250313	160900	2575744275	40450	40450	40450	40450	0
156	20250313	160800	2575744275	40450	40450	40450	40450	0
157	20250313	160700	2575744275	40450	40450	40450	40450	0
158	20250313	160600	2575744275	40450	40450	40450	40450	0
159	20250313	160500	2575744275	40450	40450	40450	40450	0
160	20250313	160400	2575744275	40450	40450	40450	40450	0
161	20250313	160300	2575744275	40450	40450	40450	40450	0
162	20250313	160200	2575744275	40450	40450	40450	40450	0
163	20250313	160100	2575744275	40450	40450	40450	40450	0
164	20250313	160000	2575744275	40450	40450	40450	40450	0
165	20250313	155900	2575744275	40450	40450	40450	40450	0
166	20250313	155800	2575744275	40450	40450	40450	40450	0
167	20250313	155700	2575744275	40450	40450	40450	40450	0
168	20250313	155600	2575744275	40450	40450	40450	40450	0
169	20250313	155500	2575744275	40450	40450	40450	40450	0
170	20250313	155400	2575744275	40450	40450	40450	40450	0
171	20250313	155300	2575744275	40450	40450	40450	40450	0
172	20250313	155200	2575744275	40450	40450	40450	40450	0
173	20250313	155100	2575744275	40450	40450	40450	40450	0
174	20250313	155000	2575744275	40450	40450	40450	40450	0
175	20250313	154900	2575744275	40450	40450	40450	40450	0
176	20250313	154800	2575744275	40450	40450	40450	40450	0
177	20250313	154700	2575744275	40450	40450	40450	40450	0
178	20250313	154600	2575744275	40450	40450	40450	40450	0
179	20250313	154500	2575744275	40450	40450	40450	40450	0
180	20250313	154400	2575744275	40450	40450	40450	40450	0
181	20250313	154300	2575744275	40450	40450	40450	40450	0
182	20250313	154200	2575744275	40450	40450	40450	40450	13505
183	20250313	154100	2575744275	40450	40450	40450	40450	0
184	20250313	154000	2575744275	40450	40450	40450	40450	0
185	20250313	153900	2575744275	40450	40450	40450	40450	0
186	20250313	153800	2575744275	40450	40450	40450	40450	0
187	20250313	153700	2575744275	40450	40450	40450	40450	0
188	20250313	153600	2575744275	40450	40450	40450	40450	0
189	20250313	153500	2575744275	40450	40450	40450	40450	0
190	20250313	153400	2575744275	40450	40450	40450	40450	0
191	20250313	153300	2575744275	40450	40450	40450	40450	0
192	20250313	153200	2575744275	40450	40450	40450	40450	0
193	20250313	153100	2575744275	40450	40450	40450	40450	0
194	20250313	153000	2575744275	40450	40450	40450	40450	13505
195	20250313	152900	2029467025	40500	40500	40500	40500	0
196	20250313	152800	2029467025	40500	40500	40500	40500	0
197	20250313	152700	2029467025	40500	40500	40500	40500	0
198	20250313	152600	2029467025	40500	40500	40500	40500	0
199	20250313	152500	2029467025	40500	40500	40500	40500	0
200	20250313	152400	2029467025	40500	40500	40500	40500	0
201	20250313	152300	2029467025	40500	40500	40500	40500	0
202	20250313	152200	2029467025	40500	40500	40500	40500	0
203	20250313	152100	2029467025	40500	40500	40500	40500	0
204	20250313	152000	2029467025	40500	40500	40500	40500	0
205	20250313	151900	2029467025	40500	40525	40525	40500	275
206	20250313	151800	2018327025	40550	40550	40550	40550	25
207	20250313	151700	2017313275	40500	40550	40550	40500	278
208	20250313	151600	2006054225	40500	40550	40550	40500	110
209	20250313	151500	2001596275	40550	40550	40550	40550	53
210	20250313	151400	1999447125	40500	40550	40550	40500	53
211	20250313	151300	1997300425	40525	40550	40550	40500	28
212	20250313	151200	1996166025	40500	40550	40550	40500	791
213	20250313	151100	1964095525	40550	40550	40600	40550	65
214	20250313	151000	1961459525	40550	40600	40600	40550	42
215	20250313	150900	1959756375	40550	40600	40600	40550	80
216	20250313	150800	1956511375	40600	40600	40600	40600	5
217	20250313	150700	1956308375	40550	40600	40600	40550	52
218	20250313	150600	1954199625	40600	40550	40600	40550	69
219	20250313	150500	1951400675	40600	40550	40600	40550	52
220	20250313	150400	1949291775	40550	40600	40600	40550	96
221	20250313	150300	1945397675	40600	40650	40650	40600	34
222	20250313	150200	1944017075	40550	40650	40650	40550	53
223	20250313	150100	1941867525	40650	40650	40650	40550	137
224	20250313	150000	1936303725	40650	40600	40650	40550	50
225	20250313	145900	1934274925	40550	40625	40650	40550	112
226	20250313	145800	1929727900	40600	40600	40650	40550	109
227	20250313	145700	1925301600	40650	40600	40650	40600	8
228	20250313	145600	1924976450	40600	40650	40650	40600	68
229	20250313	145500	1922215500	40650	40650	40650	40650	21
230	20250313	145400	1921361850	40650	40650	40650	40600	111
231	20250313	145300	1916853000	40650	40600	40650	40550	256
232	20250313	145200	1906467250	40650	40650	40650	40650	26
233	20250313	145100	1905410350	40650	40650	40700	40550	70
234	20250313	145000	1902569050	40650	40650	40650	40600	21
235	20250313	144900	1901715500	40650	40650	40650	40550	121
236	20250313	144800	1896803000	40650	40600	40700	40550	205
237	20250313	144700	1888479850	40550	40600	40600	40550	38
238	20250313	144600	1886937900	40600	40550	40600	40550	125
239	20250313	144500	1881866150	40600	40600	40600	40600	1
240	20250313	144400	1881825550	40550	40600	40600	40550	96
241	20250313	144300	1877931250	40600	40550	40600	40550	55
242	20250313	144200	1875700700	40550	40600	40600	40550	47
243	20250313	144100	1873793300	40600	40600	40650	40550	112
244	20250313	144000	1869246050	40600	40650	40650	40600	196
245	20250313	143900	1861287100	40600	40650	40650	40600	68
246	20250313	143800	1858525350	40700	40600	40700	40600	72
247	20250313	143700	1855600650	40650	40650	40650	40600	36
248	20250313	143600	1854137750	40650	40650	40700	40600	53
249	20250313	143500	1851985100	40700	40650	40700	40650	80
250	20250313	143400	1848731150	40600	40650	40700	40600	83
251	20250313	143300	1845359700	40650	40650	40650	40600	93
252	20250313	143200	1841581700	40650	40600	40700	40600	177
253	20250313	143100	1834393800	40650	40650	40700	40600	119
254	20250313	143000	1829557750	40650	40600	40700	40600	75
255	20250313	142900	1826507950	40600	40700	40700	40600	108
256	20250313	142800	1822118950	40650	40650	40700	40600	131
257	20250313	142700	1816795100	40650	40700	40700	40650	41
258	20250313	142600	1815128400	40700	40650	40700	40600	238
259	20250313	142500	1805453850	40650	40600	40650	40600	203
260	20250313	142400	1797211550	40650	40600	40650	40600	30
261	20250313	142300	1795992200	40600	40600	40650	40600	78
262	20250313	142200	1792825350	40600	40600	40600	40600	5
263	20250313	142100	1792622350	40600	40600	40650	40600	98
264	20250313	142000	1788642200	40600	40600	40650	40600	202
265	20250313	141900	1780440950	40650	40650	40650	40650	29
266	20250313	141800	1779262100	40600	40700	40700	40600	72
267	20250313	141700	1776338650	40700	40650	40700	40650	6
268	20250313	141600	1776094700	40650	40650	40750	40600	105
269	20250313	141500	1771826800	40700	40700	40700	40650	76
270	20250313	141400	1768734400	40700	40700	40750	40700	71
271	20250313	141300	1765844550	40700	40700	40750	40600	166
272	20250313	141200	1759087300	40750	40750	40750	40700	21
273	20250313	141100	1758232200	40600	40700	40700	40600	89
274	20250313	141000	1754613150	40750	40650	40750	40600	110
275	20250313	140900	1750139350	40650	40600	40650	40600	30
276	20250313	140800	1748919950	40600	40700	40700	40600	73
277	20250313	140700	1745953700	40750	40750	40750	40650	249
278	20250313	140600	1735809000	40800	40700	40800	40700	304
279	20250313	140500	1723423950	40750	40750	40750	40600	123
280	20250313	140400	1718418800	40700	40650	40700	40650	37
281	20250313	140300	1716913900	40700	40750	40800	40700	456
282	20250313	140200	1698333450	40800	40600	40800	40600	30
283	20250313	140100	1697111400	40600	40750	40750	40600	75
284	20250313	140000	1694062150	40650	40600	40750	40600	56
285	20250313	135900	1691787750	40750	40700	40750	40600	379
286	20250313	135800	1676365250	40700	40700	40700	40600	89
287	20250313	135700	1672749650	40650	40650	40650	40650	25
288	20250313	135600	1671733400	40600	40700	40750	40600	82
289	20250313	135500	1668398050	40700	40650	40700	40600	79
290	20250313	135400	1665185950	40700	40750	40750	40700	11
291	20250313	135300	1664738050	40700	40700	40700	40600	81
292	20250313	135200	1661444650	40650	40650	40650	40600	54
293	20250313	135100	1659251850	40750	40700	40750	40700	26
294	20250313	135000	1658193350	40650	40650	40650	40600	92
295	20250313	134900	1654455500	40650	40650	40700	40650	65
296	20250313	134800	1651813200	40650	40700	40700	40650	75
297	20250313	134700	1648763300	40700	40700	40700	40650	133
298	20250313	134600	1643355550	40700	40700	40700	40700	78
299	20250313	134500	1640180950	40700	40650	40700	40650	100
300	20250313	134400	1636114550	40650	40650	40650	40650	9
301	20250313	134300	1635748700	40650	40650	40700	40650	235
302	20250313	134200	1626195700	40700	40650	40700	40650	94
303	20250313	134100	1622373550	40700	40700	40700	40650	7
304	20250313	134000	1622088800	40700	40700	40700	40650	79
305	20250313	133900	1618876800	40700	40650	40700	40650	27
306	20250313	133800	1617778100	40650	40725	40725	40650	143
307	20250313	133700	1611960800	40750	40750	40750	40650	164
308	20250313	133600	1605285400	40700	40700	40700	40700	9
309	20250313	133500	1604919100	40700	40700	40700	40650	100
310	20250313	133400	1600852850	40700	40700	40700	40650	140
311	20250313	133300	1595158350	40700	40700	40700	40650	70
312	20250313	133200	1592312650	40650	40700	40700	40650	97
313	20250313	133100	1588365350	40650	40700	40700	40650	40
314	20250313	133000	1586738200	40700	40700	40750	40650	86
315	20250313	132900	1583240450	40750	40750	40750	40650	35
316	20250313	132800	1581817200	40600	40700	40700	40600	112
317	20250313	132700	1577265550	40650	40650	40650	40600	96
318	20250313	132600	1573365600	40600	40650	40650	40600	33
319	20250313	132500	1572024950	40750	40700	40750	40600	98
320	20250313	132400	1568040650	40750	40650	40750	40600	125
321	20250313	132300	1562957000	40600	40750	40750	40600	66
322	20250313	132200	1560276350	40750	40600	40750	40600	103
323	20250313	132100	1556089850	40600	40650	40750	40600	213
324	20250313	132000	1547429100	40650	40750	40750	40600	87
325	20250313	131900	1543891550	40700	40650	40700	40600	83
326	20250313	131800	1540519400	40600	40650	40800	40600	85
327	20250313	131700	1537062600	40700	40600	40750	40600	101
328	20250313	131600	1532957500	40700	40600	40700	40600	14
329	20250313	131500	1532388750	40600	40650	40750	40600	87
330	20250313	131400	1528851600	40800	40650	40800	40600	91
331	20250313	131300	1525150050	40700	40600	40800	40600	124
332	20250313	131200	1520101250	40650	40650	40650	40600	76
333	20250313	131100	1517015100	40650	40650	40650	40600	29
334	20250313	131000	1515836750	40600	40700	40700	40600	66
335	20250313	130900	1513156000	40700	40600	40700	40600	62
336	20250313	130800	1510638500	40700	40750	40750	40600	35
337	20250313	130700	1509214900	40750	40600	40750	40600	137
338	20250313	130600	1503648250	40600	40650	40650	40600	95
339	20250313	130500	1499788150	40600	40650	40650	40600	83
340	20250313	130400	1496418050	40600	40600	40650	40600	82
341	20250313	130300	1493088500	40600	40650	40650	40600	31
342	20250313	130200	1491828900	40600	40600	40600	40600	76
343	20250313	130100	1488743300	40600	40650	40650	40600	25
344	20250313	130000	1487727550	40600	40600	40700	40600	81
345	20250313	125900	1484436950	40600	40650	40650	40600	112
346	20250313	125800	1479888900	40700	40700	40800	40700	21
347	20250313	125700	1479033800	40650	40700	40750	40650	98
348	20250313	125600	1475047550	40700	40750	40750	40700	68
349	20250313	125500	1472279650	40650	40650	40800	40650	75
350	20250313	125400	1469228200	40750	40700	40750	40600	80
351	20250313	125300	1465976950	40700	40750	40750	40700	20
352	20250313	125200	1465162750	40600	40650	40700	40600	70
353	20250313	125100	1462317800	40650	40700	40700	40650	25
354	20250313	125000	1461301500	40650	40700	40700	40600	133
355	20250313	124900	1455895300	40650	40750	40750	40650	70
356	20250313	124800	1453046800	40700	40750	40750	40700	20
357	20250313	124700	1452232650	40750	40750	40750	40700	57
358	20250313	124600	1449912350	40700	40700	40750	40700	87
359	20250313	124500	1446370400	40700	40750	40750	40700	20
360	20250313	124400	1445556200	40700	40750	40750	40700	51
361	20250313	124300	1443480400	40750	40700	40750	40700	53
362	20250313	124200	1441322050	40700	40800	40800	40700	84
363	20250313	124100	1437900350	40800	40750	40800	40700	67
364	20250313	124000	1435171600	40800	40800	40800	40800	24
365	20250313	123900	1434192400	40850	40750	40850	40700	53
366	20250313	123800	1432034600	40850	40850	40850	40850	19
367	20250313	123700	1431258450	40700	40850	40850	40700	63
368	20250313	123600	1428692200	40850	40750	40850	40700	76
369	20250313	123500	1425596950	40750	40800	40850	40750	64
370	20250313	123400	1422985950	40800	40850	40850	40750	54
371	20250313	123300	1420784800	40800	40800	40800	40800	1
372	20250313	123200	1420744000	40750	40800	40900	40750	407
373	20250313	123100	1404136600	40900	40850	40900	40750	77
374	20250313	123000	1400994950	40900	40900	40900	40900	1
375	20250313	122900	1400954050	40850	40950	40950	40800	118
376	20250313	122800	1396133500	40900	40900	40900	40900	3
377	20250313	122700	1396010800	40850	40900	40900	40800	75
378	20250313	122600	1392947325	40900	40875	40900	40850	89
379	20250313	122500	1389310450	40900	40900	40900	40900	33
380	20250313	122400	1387960750	40800	40950	40950	40800	81
381	20250313	122300	1384651775	40950	40950	40950	40950	8
382	20250313	122200	1384324175	40900	40900	40900	40800	121
383	20250313	122100	1379381325	40750	40850	40850	40750	69
384	20250313	122000	1376567675	40800	40850	40850	40800	30
385	20250313	121900	1375343075	40800	40800	40800	40800	50
386	20250313	121800	1373303075	40850	40850	40850	40850	22
387	20250313	121700	1372404375	40750	40850	40900	40750	148
388	20250313	121600	1366361375	40650	40850	40850	40650	50
389	20250313	121500	1364325075	40900	40900	40900	40850	34
390	20250313	121400	1362934525	40900	40850	40900	40650	55
391	20250313	121300	1360696225	40900	40750	40950	40700	113
392	20250313	121200	1356083975	40850	40850	40850	40800	49
393	20250313	121100	1354083275	40700	40700	40700	40700	50
394	20250313	121000	1352048275	40650	40900	40900	40650	142
395	20250313	120900	1346269325	40650	40850	40850	40650	58
396	20250313	120800	1343909975	40800	40650	40850	40600	357
397	20250313	120700	1329356475	40800	40750	40800	40750	39
398	20250313	120600	1327766125	40800	40800	40800	40600	57
399	20250313	120500	1325447325	40750	40700	40800	40650	50
400	20250313	120400	1323412225	40700	40800	40850	40700	84
401	20250313	120300	1319989775	40850	40750	40900	40700	59
402	20250313	120200	1317586975	40750	40850	40850	40750	7
403	20250313	120100	1317301475	40850	40900	40950	40800	111
404	20250313	120000	1312765925	40900	40850	40900	40800	27
405	20250313	115900	1311663425	40700	40850	40850	40700	50
406	20250313	115800	1309625075	40900	40900	40950	40800	76
407	20250313	115700	1306520825	40850	40850	40850	40850	0
408	20250313	115600	1306520825	40850	40950	40950	40850	93
409	20250313	115500	1302718575	40900	40900	40900	40900	25
410	20250313	115400	1301696075	40800	40950	40950	40800	52
411	20250313	115300	1299573025	40850	41000	41000	40850	74
412	20250313	115200	1296547275	41000	41000	41000	41000	8
413	20250313	115100	1296219275	41000	40900	41000	40800	90
414	20250313	115000	1292539525	40950	40950	40950	40950	26
415	20250313	114900	1291474825	40950	40900	40950	40800	82
416	20250313	114800	1288123325	40850	40900	40900	40850	67
417	20250313	114700	1285383675	40950	40950	40950	40900	31
418	20250313	114600	1284114275	40850	40850	40850	40850	50
419	20250313	114500	1282071775	40850	40950	40950	40850	157
420	20250313	114400	1275644875	41000	41050	41050	40950	98
421	20250313	114300	1271627775	40900	41000	41000	40900	678
422	20250313	114200	1243888575	41000	41050	41050	41000	19
423	20250313	114100	1243109425	41050	41100	41100	40850	174
424	20250313	114000	1235985475	41100	41000	41100	40900	302
425	20250313	113900	1223627725	41100	41100	41100	41100	22
426	20250313	113800	1222723525	41100	41050	41100	40950	423
427	20250313	113700	1205395575	41050	41100	41100	41050	17
428	20250313	113600	1204697675	41050	41050	41050	41050	72
429	20250313	113500	1201742075	41050	41000	41100	41000	54
430	20250313	113400	1199527925	41050	41050	41050	41050	86
431	20250313	113300	1195997625	41100	41050	41100	41000	182
432	20250313	113200	1188524825	41050	41050	41050	41050	52
433	20250313	113100	1186390225	41100	41150	41150	41050	216
434	20250313	113000	1177512675	41150	41150	41200	41150	113
435	20250313	112900	1172861525	41200	41200	41200	41200	5
436	20250313	112800	1172655525	41150	41250	41250	41150	51
437	20250313	112700	1170555525	41200	41200	41200	41200	23
438	20250313	112600	1169607925	41250	41250	41250	41150	54
439	20250313	112500	1167383325	41250	41250	41250	41100	273
440	20250313	112400	1156147875	41200	41200	41200	41200	20
441	20250313	112300	1155323875	41150	41200	41200	41150	69
442	20250313	112200	1152484375	41200	41150	41200	41150	99
443	20250313	112100	1148406425	41100	41200	41200	41100	51
444	20250313	112000	1146309525	41150	41200	41200	41100	83
445	20250313	111900	1142894525	41150	41200	41200	41150	103
446	20250313	111800	1138654925	41150	41100	41200	41100	233
447	20250313	111700	1129060575	41100	41100	41100	41100	30
448	20250313	111600	1127827575	41100	41100	41200	41050	259
449	20250313	111500	1117180825	41100	41150	41150	41100	50
450	20250313	111400	1115125775	41150	41200	41200	41150	149
451	20250313	111300	1108993975	41200	41150	41200	41100	549
452	20250313	111200	1086424925	41100	41100	41100	41100	0
453	20250313	111100	1086424925	41100	41200	41200	41100	253
454	20250313	111000	1076007175	41100	41200	41200	41100	56
455	20250313	110900	1073702775	41200	41250	41350	41200	210
456	20250313	110800	1065049975	41250	41300	41300	41100	88
457	20250313	110700	1061423725	41250	41250	41250	41100	61
458	20250313	110600	1058911125	41250	41250	41300	41250	96
459	20250313	110500	1054947325	41250	41200	41250	41100	140
460	20250313	110400	1049178225	41200	41100	41250	41100	27
461	20250313	110300	1048065775	41100	41250	41250	41100	75
462	20250313	110200	1044980325	41250	41050	41250	41000	408
463	20250313	110100	1028187925	41150	41050	41150	41050	217
464	20250313	110000	1019271075	41050	41050	41150	41050	193
465	20250313	105900	1011348025	41150	41050	41150	41050	241
466	20250313	105800	1001452125	41050	41200	41250	41050	424
467	20250313	105700	984003875	41300	41250	41300	41250	188
468	20250313	105600	976248625	41300	41200	41300	41200	200
469	20250313	105500	967999925	41250	41200	41250	41050	272
470	20250313	105400	956803725	41250	41200	41250	41200	64
471	20250313	105300	954165625	41200	41300	41300	41200	86
472	20250313	105200	950618075	41300	41400	41400	41200	89
473	20250313	105100	946943575	41400	41350	41400	41250	93
474	20250313	105000	943100075	41300	41250	41350	41250	347
475	20250313	104900	928770525	41300	41300	41300	41250	29
476	20250313	104800	927574025	41200	41250	41300	41200	459
477	20250313	104700	908644425	41050	41250	41250	41050	127
478	20250313	104600	903419925	41250	41250	41250	41150	39
479	20250313	104500	901814475	41300	41200	41300	41100	178
480	20250313	104400	894479675	41250	41200	41250	41200	37
481	20250313	104300	892953925	41200	41250	41300	41200	107
482	20250313	104200	888542475	41200	41200	41200	41150	83
483	20250313	104100	885125325	41150	41150	41150	41150	34
484	20250313	104000	883726225	41200	41000	41250	41000	275
485	20250313	103900	872404075	41250	41050	41250	41000	142
486	20250313	103800	866567125	41050	41150	41150	41050	84
487	20250313	103700	863111325	41200	41200	41250	41150	143
488	20250313	103600	857222625	41200	41200	41200	41200	34
489	20250313	103500	855821825	41250	41200	41250	41150	277
490	20250313	103400	844401275	41250	41150	41300	41050	426
491	20250313	103300	826844675	41200	41150	41200	41050	130
492	20250313	103200	821498425	41150	41000	41150	41000	247
493	20250313	103100	811353275	41000	41000	41000	41000	33
494	20250313	103000	810000275	41000	41000	41100	41000	136
495	20250313	102900	804420725	41000	40900	41000	40900	70
496	20250313	102800	801555825	40900	40950	40950	40900	51
497	20250313	102700	799469075	41000	41000	41000	40900	95
498	20250313	102600	795578575	40950	40950	40950	40950	50
499	20250313	102500	793531075	41000	41000	41050	41000	131
500	20250313	102400	788159775	41000	41050	41050	41000	75
501	20250313	102300	785083525	41000	41100	41100	41000	192
502	20250313	102200	777205625	41000	41000	41000	41000	83
503	20250313	102100	773802625	41050	41000	41050	41000	117
504	20250313	102000	769001825	41000	40950	41000	40950	103
505	20250313	101900	764783025	41050	40650	41050	40650	237
506	20250313	101800	755096225	40650	40850	40850	40650	63
507	20250313	101700	752529475	40900	40750	40900	40650	87
508	20250313	101600	748990025	40850	40650	40850	40650	129
509	20250313	101500	743729175	40650	40700	40850	40650	84
510	20250313	101400	740312525	40700	40750	40750	40700	133
511	20250313	101300	734899175	40800	40800	40800	40800	34
512	20250313	101200	733511975	40650	40850	40950	40650	154
513	20250313	101100	727230775	40850	40650	40900	40650	83
514	20250313	101000	723845325	40600	40750	40900	40600	1618
515	20250313	100900	658029825	40750	40800	40800	40750	94
516	20250313	100800	654197125	40800	40850	40950	40800	90
517	20250313	100700	650517775	40750	40850	40900	40750	146
518	20250313	100600	644557525	40850	40750	40850	40750	35
519	20250313	100500	643131175	40750	40800	40900	40750	119
520	20250313	100400	638275925	40750	40800	40800	40750	51
521	20250313	100300	636196025	40800	40900	40900	40800	34
522	20250313	100200	634808725	40750	40900	40900	40750	95
523	20250313	100100	630934025	40900	40800	40900	40750	85
524	20250313	100000	627467775	40850	40750	40900	40750	272
525	20250313	095900	616357575	40750	40800	40850	40700	174
526	20250313	095800	609263075	40800	40950	40950	40800	417
527	20250313	095700	592217675	40950	41100	41100	40950	78
528	20250313	095600	589018025	41050	41150	41150	41050	184
529	20250313	095500	581460575	41100	41050	41100	41050	115
530	20250313	095400	576736075	40950	41000	41050	40950	90
531	20250313	095300	573045725	41050	41050	41100	41050	101
532	20250313	095200	568897275	41100	41200	41200	41050	214
533	20250313	095100	560098925	41200	41150	41200	41050	98
534	20250313	095000	556070775	41200	41150	41200	41150	88
535	20250313	094900	552446875	41200	41150	41200	41100	166
536	20250313	094800	545614025	41100	41200	41200	41100	94
537	20250313	094700	541744525	41100	41200	41250	41100	155
538	20250313	094600	535360975	41200	41250	41250	41200	79
539	20250313	094500	532105125	41050	41250	41250	41050	183
540	20250313	094400	524575225	41250	41200	41300	41200	188
541	20250313	094300	516825675	41150	41300	41400	41150	338
542	20250313	094200	502883175	41250	41350	41450	41250	206
543	20250313	094100	494375000	41325	41250	41325	41250	111
544	20250313	094000	489791775	41150	41400	41400	41150	209
545	20250313	093900	481155225	41450	41500	41500	41400	72
546	20250313	093800	478170075	41500	41450	41500	41400	260
547	20250313	093700	467390875	41450	41350	41500	41300	257
548	20250313	093600	456748575	41250	41300	41400	41200	416
549	20250313	093500	439559925	41200	41100	41250	41100	465
550	20250313	093400	420407375	41150	41100	41200	41100	93
551	20250313	093300	416579825	41100	41100	41150	41100	94
552	20250313	093200	412714975	41100	41150	41200	41050	201
553	20250313	093100	404455375	41150	41150	41200	41100	230
554	20250313	093000	394996725	41200	41150	41200	41050	109
555	20250313	092900	390514575	41150	41050	41200	40950	464
556	20250313	092800	371450875	40850	40800	41050	40750	625
557	20250313	092700	345899325	40750	40700	40800	40700	235
558	20250313	092600	336328825	40800	40750	40800	40700	1435
559	20250313	092500	277916325	40750	40650	40750	40650	69
560	20250313	092400	275109875	40700	40650	40700	40650	69
561	20250313	092300	272301725	40650	40650	40650	40600	81
562	20250313	092200	269011475	40600	40550	40600	40550	230
563	20250313	092100	259680175	40550	40600	40600	40550	93
564	20250313	092000	255906925	40600	40600	40600	40600	37
565	20250313	091900	254404725	40600	40625	40625	40600	17
566	20250313	091800	253714400	40550	40600	40600	40550	2
567	20250313	091700	253633250	40650	40600	40650	40600	38
568	20250313	091600	252089550	40650	40550	40650	40550	32
569	20250313	091500	250790950	40500	40600	40600	40500	369
570	20250313	091400	235831800	40600	40600	40600	40600	5
571	20250313	091300	235628800	40600	40650	40650	40600	849
572	20250313	091200	201125050	40650	40700	40700	40650	113
573	20250313	091100	196531550	40700	40700	40700	40700	0
574	20250313	091000	196531550	40700	40750	40800	40650	328
575	20250313	090900	183178150	40750	40700	40750	40700	400
576	20250313	090800	166898000	40700	40700	40700	40700	12
577	20250313	090700	166409600	40700	40700	40700	40700	7
578	20250313	090600	166124700	40700	40650	40700	40550	46
579	20250313	090500	164254950	40650	40650	40700	40450	1183
580	20250313	090400	116333700	40550	40800	40800	40550	1128
581	20250313	090300	70525450	40800	40800	40800	40650	163
582	20250313	090200	63888700	40600	40900	40900	40550	384
583	20250313	090100	48225850	40900	40925	40925	40600	739
584	20250313	090000	18112650	41100	40700	41100	40650	445