KissMeData/004000/min/candle-20250318.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250318	184200	1372478825	40400	40400	40400	40400	858
3	20250318	184100	1372478825	40400	40400	40400	40400	0
4	20250318	184000	1372478825	40400	40400	40400	40400	0
5	20250318	183900	1372478825	40400	40400	40400	40400	0
6	20250318	183800	1372478825	40400	40400	40400	40400	0
7	20250318	183700	1372478825	40400	40400	40400	40400	0
8	20250318	183600	1372478825	40400	40400	40400	40400	0
9	20250318	183500	1372478825	40400	40400	40400	40400	0
10	20250318	183400	1372478825	40400	40400	40400	40400	0
11	20250318	183300	1372478825	40400	40400	40400	40400	0
12	20250318	183200	1372478825	40400	40400	40400	40400	0
13	20250318	183100	1372478825	40400	40400	40400	40400	0
14	20250318	183000	1372478825	40400	40400	40400	40400	0
15	20250318	182900	1372478825	40400	40400	40400	40400	0
16	20250318	182800	1372478825	40400	40400	40400	40400	0
17	20250318	182700	1372478825	40400	40400	40400	40400	0
18	20250318	182600	1372478825	40400	40400	40400	40400	0
19	20250318	182500	1372478825	40400	40400	40400	40400	0
20	20250318	182400	1372478825	40400	40400	40400	40400	0
21	20250318	182300	1372478825	40400	40400	40400	40400	0
22	20250318	182200	1372478825	40400	40400	40400	40400	0
23	20250318	182100	1372478825	40400	40400	40400	40400	0
24	20250318	182000	1372478825	40400	40400	40400	40400	0
25	20250318	181900	1372478825	40400	40400	40400	40400	0
26	20250318	181800	1372478825	40400	40400	40400	40400	0
27	20250318	181700	1372478825	40400	40400	40400	40400	0
28	20250318	181600	1372478825	40400	40400	40400	40400	0
29	20250318	181500	1372478825	40400	40400	40400	40400	0
30	20250318	181400	1372478825	40400	40400	40400	40400	0
31	20250318	181300	1372478825	40400	40400	40400	40400	0
32	20250318	181200	1372478825	40400	40400	40400	40400	858
33	20250318	181100	1372478825	40400	40400	40400	40400	0
34	20250318	181000	1372478825	40400	40400	40400	40400	0
35	20250318	180900	1372478825	40400	40400	40400	40400	0
36	20250318	180800	1372478825	40400	40400	40400	40400	0
37	20250318	180700	1372478825	40400	40400	40400	40400	0
38	20250318	180600	1372478825	40400	40400	40400	40400	0
39	20250318	180500	1372478825	40400	40400	40400	40400	0
40	20250318	180400	1372478825	40400	40400	40400	40400	0
41	20250318	180300	1372478825	40400	40400	40400	40400	0
42	20250318	180200	1372478825	40400	40400	40400	40400	0
43	20250318	180100	1372478825	40400	40400	40400	40400	0
44	20250318	180000	1372478825	40400	40400	40400	40400	0
45	20250318	175900	1372478825	40400	40400	40400	40400	0
46	20250318	175800	1372478825	40400	40400	40400	40400	0
47	20250318	175700	1372478825	40400	40400	40400	40400	0
48	20250318	175600	1372478825	40400	40400	40400	40400	0
49	20250318	175500	1372478825	40400	40400	40400	40400	0
50	20250318	175400	1372478825	40400	40400	40400	40400	0
51	20250318	175300	1372478825	40400	40400	40400	40400	0
52	20250318	175200	1372478825	40400	40400	40400	40400	0
53	20250318	175100	1372478825	40400	40400	40400	40400	0
54	20250318	175000	1372478825	40400	40400	40400	40400	0
55	20250318	174900	1372478825	40400	40400	40400	40400	0
56	20250318	174800	1372478825	40400	40400	40400	40400	0
57	20250318	174700	1372478825	40400	40400	40400	40400	0
58	20250318	174600	1372478825	40400	40400	40400	40400	0
59	20250318	174500	1372478825	40400	40400	40400	40400	0
60	20250318	174400	1372478825	40400	40400	40400	40400	0
61	20250318	174300	1372478825	40400	40400	40400	40400	0
62	20250318	174200	1372478825	40400	40400	40400	40400	858
63	20250318	174100	1372478825	40400	40400	40400	40400	0
64	20250318	174000	1372478825	40400	40400	40400	40400	0
65	20250318	173900	1372478825	40400	40400	40400	40400	0
66	20250318	173800	1372478825	40400	40400	40400	40400	0
67	20250318	173700	1372478825	40400	40400	40400	40400	0
68	20250318	173600	1372478825	40400	40400	40400	40400	0
69	20250318	173500	1372478825	40400	40400	40400	40400	0
70	20250318	173400	1372478825	40400	40400	40400	40400	0
71	20250318	173300	1372478825	40400	40400	40400	40400	0
72	20250318	173200	1372478825	40400	40400	40400	40400	0
73	20250318	173100	1372478825	40400	40400	40400	40400	0
74	20250318	173000	1372478825	40400	40400	40400	40400	0
75	20250318	172900	1372478825	40400	40400	40400	40400	0
76	20250318	172800	1372478825	40400	40400	40400	40400	0
77	20250318	172700	1372478825	40400	40400	40400	40400	0
78	20250318	172600	1372478825	40400	40400	40400	40400	0
79	20250318	172500	1372478825	40400	40400	40400	40400	0
80	20250318	172400	1372478825	40400	40400	40400	40400	0
81	20250318	172300	1372478825	40400	40400	40400	40400	0
82	20250318	172200	1372478825	40400	40400	40400	40400	0
83	20250318	172100	1372478825	40400	40400	40400	40400	0
84	20250318	172000	1372478825	40400	40400	40400	40400	0
85	20250318	171900	1372478825	40400	40400	40400	40400	0
86	20250318	171800	1372478825	40400	40400	40400	40400	0
87	20250318	171700	1372478825	40400	40400	40400	40400	0
88	20250318	171600	1372478825	40400	40400	40400	40400	0
89	20250318	171500	1372478825	40400	40400	40400	40400	0
90	20250318	171400	1372478825	40400	40400	40400	40400	0
91	20250318	171300	1372478825	40400	40400	40400	40400	0
92	20250318	171200	1372478825	40400	40400	40400	40400	858
93	20250318	171100	1372478825	40400	40400	40400	40400	0
94	20250318	171000	1372478825	40400	40400	40400	40400	0
95	20250318	170900	1372478825	40400	40400	40400	40400	0
96	20250318	170800	1372478825	40400	40400	40400	40400	0
97	20250318	170700	1372478825	40400	40400	40400	40400	0
98	20250318	170600	1372478825	40400	40400	40400	40400	0
99	20250318	170500	1372478825	40400	40400	40400	40400	0
100	20250318	170400	1372478825	40400	40400	40400	40400	0
101	20250318	170300	1372478825	40400	40400	40400	40400	0
102	20250318	170200	1372478825	40400	40400	40400	40400	0
103	20250318	170100	1372478825	40400	40400	40400	40400	0
104	20250318	170000	1372478825	40400	40400	40400	40400	0
105	20250318	165900	1372478825	40400	40400	40400	40400	0
106	20250318	165800	1372478825	40400	40400	40400	40400	0
107	20250318	165700	1372478825	40400	40400	40400	40400	0
108	20250318	165600	1372478825	40400	40400	40400	40400	0
109	20250318	165500	1372478825	40400	40400	40400	40400	0
110	20250318	165400	1372478825	40400	40400	40400	40400	0
111	20250318	165300	1372478825	40400	40400	40400	40400	0
112	20250318	165200	1372478825	40400	40400	40400	40400	0
113	20250318	165100	1372478825	40400	40400	40400	40400	0
114	20250318	165000	1372478825	40400	40400	40400	40400	0
115	20250318	164900	1372478825	40400	40400	40400	40400	0
116	20250318	164800	1372478825	40400	40400	40400	40400	0
117	20250318	164700	1372478825	40400	40400	40400	40400	0
118	20250318	164600	1372478825	40400	40400	40400	40400	0
119	20250318	164500	1372478825	40400	40400	40400	40400	0
120	20250318	164400	1372478825	40400	40400	40400	40400	0
121	20250318	164300	1372478825	40400	40400	40400	40400	0
122	20250318	164200	1372478825	40400	40400	40400	40400	858
123	20250318	164100	1372478825	40400	40400	40400	40400	0
124	20250318	164000	1372478825	40400	40400	40400	40400	0
125	20250318	163900	1372478825	40400	40400	40400	40400	0
126	20250318	163800	1372478825	40400	40400	40400	40400	0
127	20250318	163700	1372478825	40400	40400	40400	40400	0
128	20250318	163600	1372478825	40400	40400	40400	40400	0
129	20250318	163500	1372478825	40400	40400	40400	40400	0
130	20250318	163400	1372478825	40400	40400	40400	40400	0
131	20250318	163300	1372478825	40400	40400	40400	40400	0
132	20250318	163200	1372478825	40400	40400	40400	40400	0
133	20250318	163100	1372478825	40400	40400	40400	40400	0
134	20250318	163000	1372478825	40400	40400	40400	40400	0
135	20250318	162900	1372478825	40400	40400	40400	40400	0
136	20250318	162800	1372478825	40400	40400	40400	40400	0
137	20250318	162700	1372478825	40400	40400	40400	40400	0
138	20250318	162600	1372478825	40400	40400	40400	40400	0
139	20250318	162500	1372478825	40400	40400	40400	40400	0
140	20250318	162400	1372478825	40400	40400	40400	40400	0
141	20250318	162300	1372478825	40400	40400	40400	40400	0
142	20250318	162200	1372478825	40400	40400	40400	40400	0
143	20250318	162100	1372478825	40400	40400	40400	40400	0
144	20250318	162000	1372478825	40400	40400	40400	40400	0
145	20250318	161900	1372478825	40400	40400	40400	40400	0
146	20250318	161800	1372478825	40400	40400	40400	40400	0
147	20250318	161700	1372478825	40400	40400	40400	40400	0
148	20250318	161600	1372478825	40400	40400	40400	40400	0
149	20250318	161500	1372478825	40400	40400	40400	40400	0
150	20250318	161400	1372478825	40400	40400	40400	40400	0
151	20250318	161300	1372478825	40400	40400	40400	40400	0
152	20250318	161200	1372478825	40400	40400	40400	40400	858
153	20250318	161100	1372478825	40400	40400	40400	40400	0
154	20250318	161000	1372478825	40400	40400	40400	40400	0
155	20250318	160900	1372478825	40400	40400	40400	40400	0
156	20250318	160800	1372478825	40400	40400	40400	40400	0
157	20250318	160700	1372478825	40400	40400	40400	40400	0
158	20250318	160600	1372478825	40400	40400	40400	40400	0
159	20250318	160500	1372478825	40400	40400	40400	40400	0
160	20250318	160400	1372478825	40400	40400	40400	40400	0
161	20250318	160300	1372478825	40400	40400	40400	40400	0
162	20250318	160200	1372478825	40400	40400	40400	40400	0
163	20250318	160100	1372478825	40400	40400	40400	40400	0
164	20250318	160000	1372478825	40400	40400	40400	40400	0
165	20250318	155900	1372478825	40400	40400	40400	40400	0
166	20250318	155800	1372478825	40400	40400	40400	40400	0
167	20250318	155700	1372478825	40400	40400	40400	40400	0
168	20250318	155600	1372478825	40400	40400	40400	40400	0
169	20250318	155500	1372478825	40400	40400	40400	40400	0
170	20250318	155400	1372478825	40400	40400	40400	40400	0
171	20250318	155300	1372478825	40400	40400	40400	40400	0
172	20250318	155200	1372478825	40400	40400	40400	40400	0
173	20250318	155100	1372478825	40400	40400	40400	40400	0
174	20250318	155000	1372478825	40400	40400	40400	40400	0
175	20250318	154900	1372478825	40400	40400	40400	40400	0
176	20250318	154800	1372478825	40400	40400	40400	40400	0
177	20250318	154700	1372478825	40400	40400	40400	40400	0
178	20250318	154600	1372478825	40400	40400	40400	40400	0
179	20250318	154500	1372478825	40400	40400	40400	40400	0
180	20250318	154400	1372478825	40400	40400	40400	40400	0
181	20250318	154300	1372478825	40400	40400	40400	40400	0
182	20250318	154200	1372478825	40400	40400	40400	40400	858
183	20250318	154100	1372478825	40400	40400	40400	40400	0
184	20250318	154000	1372478825	40400	40400	40400	40400	0
185	20250318	153900	1372478825	40400	40400	40400	40400	0
186	20250318	153800	1372478825	40400	40400	40400	40400	0
187	20250318	153700	1372478825	40400	40400	40400	40400	0
188	20250318	153600	1372478825	40400	40400	40400	40400	0
189	20250318	153500	1372478825	40400	40400	40400	40400	0
190	20250318	153400	1372478825	40400	40400	40400	40400	0
191	20250318	153300	1372478825	40400	40400	40400	40400	0
192	20250318	153200	1372478825	40400	40400	40400	40400	0
193	20250318	153100	1372478825	40400	40400	40400	40400	0
194	20250318	153000	1372478825	40400	40400	40400	40400	858
195	20250318	152900	1337815625	40500	40500	40500	40500	0
196	20250318	152800	1337815625	40500	40500	40500	40500	0
197	20250318	152700	1337815625	40500	40500	40500	40500	0
198	20250318	152600	1337815625	40500	40500	40500	40500	0
199	20250318	152500	1337815625	40500	40500	40500	40500	0
200	20250318	152400	1337815625	40500	40500	40500	40500	0
201	20250318	152300	1337815625	40500	40500	40500	40500	0
202	20250318	152200	1337815625	40500	40500	40500	40500	0
203	20250318	152100	1337815625	40500	40500	40500	40500	0
204	20250318	152000	1337815625	40500	40500	40500	40500	0
205	20250318	151900	1337815625	40500	40550	40550	40400	300
206	20250318	151800	1325663025	40500	40500	40500	40500	6
207	20250318	151700	1325420025	40500	40550	40550	40500	7
208	20250318	151600	1325136375	40500	40450	40550	40450	255
209	20250318	151500	1314808950	40450	40500	40500	40450	63
210	20250318	151400	1312260200	40500	40500	40500	40450	46
211	20250318	151300	1310398950	40500	40500	40500	40450	58
212	20250318	151200	1308052050	40500	40450	40500	40450	48
213	20250318	151100	1306109950	40500	40500	40500	40450	64
214	20250318	151000	1303520650	40500	40400	40500	40400	14
215	20250318	150900	1302953950	40400	40500	40500	40400	51
216	20250318	150800	1300892250	40400	40500	40500	40400	55
217	20250318	150700	1298669650	40500	40500	40500	40450	47
218	20250318	150600	1296767700	40500	40500	40500	40500	23
219	20250318	150500	1295836200	40500	40500	40500	40450	65
220	20250318	150400	1293205400	40450	40475	40500	40450	92
221	20250318	150300	1289483400	40475	40500	40500	40475	10
222	20250318	150200	1289078450	40500	40525	40525	40500	10
223	20250318	150100	1288673250	40550	40500	40550	40450	54
224	20250318	150000	1286487950	40450	40550	40550	40450	33
225	20250318	145900	1285152200	40450	40550	40550	40450	45
226	20250318	145800	1283331200	40550	40500	40550	40450	40
227	20250318	145700	1281712600	40500	40500	40500	40450	74
228	20250318	145600	1278715700	40500	40500	40500	40500	13
229	20250318	145500	1278189200	40450	40550	40550	40450	40
230	20250318	145400	1276570200	40500	40525	40550	40500	206
231	20250318	145300	1268226925	40550	40525	40550	40500	33
232	20250318	145200	1266889975	40500	40525	40525	40500	65
233	20250318	145100	1264257125	40550	40525	40550	40500	31
234	20250318	145000	1263001350	40525	40550	40550	40525	4
235	20250318	144900	1262839200	40500	40500	40550	40500	58
236	20250318	144800	1260489200	40500	40500	40550	40500	188
237	20250318	144700	1252870050	40500	40525	40550	40500	63
238	20250318	144600	1250317825	40500	40525	40525	40500	36
239	20250318	144500	1248859625	40550	40525	40550	40500	107
240	20250318	144400	1244525875	40500	40550	40550	40500	36
241	20250318	144300	1243067425	40500	40550	40550	40500	27
242	20250318	144200	1241972825	40500	40525	40525	40500	54
243	20250318	144100	1239785450	40500	40550	40550	40500	40
244	20250318	144000	1238165100	40500	40525	40550	40500	57
245	20250318	143900	1235856300	40500	40525	40550	40500	93
246	20250318	143800	1232089225	40525	40525	40525	40500	51
247	20250318	143700	1230023475	40525	40525	40550	40500	39
248	20250318	143600	1228443550	40525	40500	40525	40500	2
249	20250318	143500	1228362525	40500	40550	40550	40500	60
250	20250318	143400	1225931350	40500	40550	40550	40500	42
251	20250318	143300	1224229925	40525	40475	40525	40450	100
252	20250318	143200	1220183050	40500	40525	40525	40500	33
253	20250318	143100	1218846375	40550	40525	40550	40500	55
254	20250318	143000	1216618500	40550	40525	40550	40500	37
255	20250318	142900	1215119400	40525	40500	40550	40500	56
256	20250318	142800	1212849725	40400	40475	40475	40400	76
257	20250318	142700	1209775400	40450	40500	40550	40450	60
258	20250318	142600	1207344950	40450	40475	40500	40450	57
259	20250318	142500	1205038925	40500	40450	40500	40450	40
260	20250318	142400	1203420625	40500	40500	40550	40500	99
261	20250318	142300	1199410800	40550	40500	40550	40500	85
262	20250318	142200	1195967875	40500	40500	40525	40450	54
263	20250318	142100	1193781000	40450	40500	40500	40450	89
264	20250318	142000	1190179025	40450	40475	40475	40450	36
265	20250318	141900	1188722625	40500	40475	40500	40450	208
266	20250318	141800	1180308700	40475	40475	40475	40450	45
267	20250318	141700	1178488225	40450	40500	40500	40450	63
268	20250318	141600	1175939100	40500	40450	40500	40450	8
269	20250318	141500	1175615275	40450	40525	40525	40450	79
270	20250318	141400	1172417225	40500	40550	40550	40500	52
271	20250318	141300	1170310950	40550	40450	40550	40450	35
272	20250318	141200	1168894650	40500	40550	40550	40500	64
273	20250318	141100	1166302025	40550	40500	40550	40450	95
274	20250318	141000	1162455650	40500	40525	40525	40500	218
275	20250318	140900	1153626475	40550	40550	40550	40550	4
276	20250318	140800	1153464275	40500	40525	40525	40500	42
277	20250318	140700	1151762900	40550	40550	40550	40500	56
278	20250318	140600	1149494275	40550	40450	40550	40450	95
279	20250318	140500	1145646600	40500	40525	40525	40450	65
280	20250318	140400	1143014125	40500	40500	40550	40500	38
281	20250318	140300	1141474825	40550	40500	40550	40500	314
282	20250318	140200	1128757475	40525	40550	40550	40525	9
283	20250318	140100	1128392675	40550	40500	40550	40500	46
284	20250318	140000	1126529100	40500	40550	40550	40500	86
285	20250318	135900	1123044250	40550	40500	40550	40500	45
286	20250318	135800	1121221250	40500	40550	40550	40450	77
287	20250318	135700	1118104700	40550	40550	40550	40450	64
288	20250318	135600	1115513000	40550	40500	40550	40450	30
289	20250318	135500	1114297300	40450	40550	40550	40450	627
290	20250318	135400	1088904700	40550	40600	40600	40500	113
291	20250318	135300	1084324100	40600	40600	40600	40500	128
292	20250318	135200	1079132250	40550	40600	40600	40550	130
293	20250318	135100	1073859175	40575	40600	40600	40550	75
294	20250318	135000	1070816500	40600	40600	40600	40550	54
295	20250318	134900	1068625650	40600	40600	40600	40550	34
296	20250318	134800	1067245675	40550	40550	40550	40500	301
297	20250318	134700	1055042250	40550	40600	40600	40500	62
298	20250318	134600	1052528550	40550	40600	40600	40550	45
299	20250318	134500	1050703425	40600	40575	40600	40550	61
300	20250318	134400	1048228675	40600	40600	40650	40600	35
301	20250318	134300	1046807425	40600	40575	40650	40550	164
302	20250318	134200	1040150500	40600	40600	40600	40600	24
303	20250318	134100	1039176100	40600	40550	40600	40550	218
304	20250318	134000	1030334825	40600	40600	40600	40550	63
305	20250318	133900	1027778800	40600	40550	40600	40550	129
306	20250318	133800	1022546450	40550	40550	40600	40500	44
307	20250318	133700	1020762525	40600	40575	40600	40550	63
308	20250318	133600	1018206650	40600	40575	40600	40550	63
309	20250318	133500	1015650450	40600	40600	40600	40550	25
310	20250318	133400	1014635550	40600	40550	40600	40550	69
311	20250318	133300	1011836850	40550	40600	40600	40550	33
312	20250318	133200	1010498375	40600	40600	40600	40550	74
313	20250318	133100	1007496275	40550	40600	40600	40550	111
314	20250318	133000	1002993800	40550	40575	40600	40550	74
315	20250318	132900	999991650	40575	40575	40600	40550	30
316	20250318	132800	998773875	40600	40650	40650	40600	82
317	20250318	132700	995443175	40550	40625	40625	40550	60
318	20250318	132600	993007250	40600	40650	40650	40600	38
319	20250318	132500	991464000	40650	40650	40650	40600	47
320	20250318	132400	989555325	40650	40625	40650	40600	45
321	20250318	132300	987728100	40625	40625	40650	40600	55
322	20250318	132200	985494675	40600	40550	40600	40550	39
323	20250318	132100	983911325	40600	40600	40650	40600	81
324	20250318	132000	980622275	40600	40600	40600	40550	66
325	20250318	131900	977944325	40575	40500	40575	40500	39
326	20250318	131800	976363100	40550	40575	40600	40500	85
327	20250318	131700	972915525	40600	40600	40600	40600	3
328	20250318	131600	972793725	40550	40600	40600	40550	73
329	20250318	131500	969832850	40600	40600	40600	40575	17
330	20250318	131400	969142825	40550	40600	40600	40550	100
331	20250318	131300	965086750	40600	40600	40600	40575	28
332	20250318	131200	963949975	40550	40600	40600	40550	66
333	20250318	131100	961272550	40600	40600	40600	40600	7
334	20250318	131000	960988350	40600	40600	40625	40550	153
335	20250318	130900	954779700	40600	40600	40600	40575	56
336	20250318	130800	952506150	40600	40600	40600	40550	67
337	20250318	130700	949788650	40600	40575	40600	40575	6
338	20250318	130600	949545075	40600	40650	40650	40600	318
339	20250318	130500	936632625	40625	40650	40650	40625	33
340	20250318	130400	935291225	40650	40650	40650	40600	80
341	20250318	130300	932041950	40650	40600	40650	40600	25
342	20250318	130200	931026800	40600	40650	40650	40600	75
343	20250318	130100	927980600	40625	40600	40650	40600	18
344	20250318	130000	927249475	40600	40600	40650	40600	77
345	20250318	125900	924122650	40600	40575	40600	40575	6
346	20250318	125800	923879100	40600	40600	40625	40600	92
347	20250318	125700	920143525	40600	40600	40600	40575	18
348	20250318	125600	919412750	40550	40600	40625	40550	29
349	20250318	125500	918235250	40600	40650	40650	40600	257
350	20250318	125400	907800425	40600	40650	40650	40600	107
351	20250318	125300	903454825	40600	40600	40600	40600	1
352	20250318	125200	903414225	40600	40600	40650	40600	286
353	20250318	125100	891802175	40600	40550	40600	40550	5
354	20250318	125000	891599225	40600	40600	40650	40600	63
355	20250318	124900	889040625	40600	40600	40600	40550	31
356	20250318	124800	887782100	40600	40650	40650	40600	45
357	20250318	124700	885954300	40650	40550	40650	40550	47
358	20250318	124600	884047600	40550	40575	40575	40550	42
359	20250318	124500	882344300	40550	40575	40600	40550	48
360	20250318	124400	880397575	40550	40600	40600	40550	90
361	20250318	124300	876747075	40600	40600	40600	40600	12
362	20250318	124200	876259875	40550	40600	40650	40550	68
363	20250318	124100	873498250	40600	40600	40600	40600	26
364	20250318	124000	872442650	40600	40550	40600	40550	72
365	20250318	123900	869521550	40550	40550	40550	40525	17
366	20250318	123800	868832225	40550	40550	40600	40550	70
367	20250318	123700	865992900	40550	40550	40550	40550	17
368	20250318	123600	865303550	40500	40600	40600	40500	73
369	20250318	123500	862342225	40600	40600	40600	40575	27
370	20250318	123400	861246175	40575	40650	40650	40575	43
371	20250318	123300	859499475	40600	40575	40600	40575	37
372	20250318	123200	857997425	40600	40600	40650	40600	43
373	20250318	123100	856251375	40600	40600	40600	40600	34
374	20250318	123000	854870975	40600	40600	40600	40600	41
375	20250318	122900	853206375	40600	40600	40600	40550	39
376	20250318	122800	851623575	40600	40550	40600	40550	80
377	20250318	122700	848378500	40525	40600	40600	40525	29
378	20250318	122600	847202475	40500	40600	40600	40500	110
379	20250318	122500	842740150	40600	40600	40600	40600	3
380	20250318	122400	842618350	40600	40650	40700	40600	80
381	20250318	122300	839365025	40625	40625	40650	40625	4
382	20250318	122200	839202475	40600	40650	40650	40600	113
383	20250318	122100	834613050	40650	40650	40650	40625	33
384	20250318	122000	833271750	40650	40650	40700	40600	30
385	20250318	121900	832052250	40650	40600	40650	40600	39
386	20250318	121800	830468450	40600	40650	40650	40600	44
387	20250318	121700	828681300	40650	40650	40650	40650	28
388	20250318	121600	827543100	40650	40700	40700	40650	44
389	20250318	121500	825753750	40700	40700	40700	40700	27
390	20250318	121400	824654850	40700	40650	40700	40550	317
391	20250318	121300	811787225	40650	40600	40650	40600	28
392	20250318	121200	810649125	40650	40650	40650	40650	54
393	20250318	121100	808454025	40650	40650	40650	40625	25
394	20250318	121000	807437800	40650	40650	40675	40625	65
395	20250318	120900	804795300	40650	40650	40650	40625	26
396	20250318	120800	803738425	40600	40650	40650	40600	108
397	20250318	120700	799351100	40650	40650	40700	40650	38
398	20250318	120600	797805325	40700	40750	40750	40700	62
399	20250318	120500	795280575	40750	40700	40750	40700	24
400	20250318	120400	794303475	40650	40700	40700	40650	139
401	20250318	120300	788652125	40675	40700	40700	40650	30
402	20250318	120200	787431200	40700	40675	40750	40675	52
403	20250318	120100	785313400	40700	40700	40700	40700	27
404	20250318	120000	784214500	40700	40700	40750	40675	75
405	20250318	115900	781160850	40700	40675	40700	40675	20
406	20250318	115800	780346975	40650	40650	40700	40650	114
407	20250318	115700	775710975	40700	40675	40700	40675	22
408	20250318	115600	774815725	40650	40675	40700	40650	101
409	20250318	115500	770707800	40675	40700	40700	40675	35
410	20250318	115400	769283450	40650	40675	40675	40650	99
411	20250318	115300	765258975	40675	40650	40700	40650	32
412	20250318	115200	763957275	40650	40700	40700	40650	65
413	20250318	115100	761314550	40700	40650	40700	40650	11
414	20250318	115000	760867125	40650	40650	40650	40650	7
415	20250318	114900	760582575	40700	40650	40700	40600	9
416	20250318	114800	760216875	40650	40675	40700	40650	81
417	20250318	114700	756923775	40675	40675	40700	40675	9
418	20250318	114600	756557650	40675	40675	40700	40675	9
419	20250318	114500	756191500	40650	40675	40675	40650	8
420	20250318	114400	755866125	40650	40750	40750	40650	189
421	20250318	114300	748175525	40700	40700	40700	40700	0
422	20250318	114200	748175525	40700	40700	40700	40700	0
423	20250318	114100	748175525	40700	40700	40700	40700	0
424	20250318	114000	748175525	40700	40700	40700	40700	0
425	20250318	113900	748175525	40700	40700	40700	40700	0
426	20250318	113800	748175525	40700	40700	40700	40700	0
427	20250318	113700	748175525	40700	40725	40725	40700	75
428	20250318	113600	745122675	40750	40750	40750	40750	36
429	20250318	113500	743655675	40750	40725	40750	40650	291
430	20250318	113400	731806025	40750	40700	40750	40700	161
431	20250318	113300	725252375	40650	40675	40700	40650	122
432	20250318	113200	720291900	40700	40650	40700	40650	44
433	20250318	113100	718501250	40625	40650	40650	40625	128
434	20250318	113000	713298075	40550	40700	40700	40550	127
435	20250318	112900	708134375	40700	40650	40700	40650	102
436	20250318	112800	703986975	40700	40550	40700	40550	371
437	20250318	112700	688917525	40550	40575	40600	40550	72
438	20250318	112600	685997050	40600	40575	40600	40575	14
439	20250318	112500	685428850	40550	40575	40575	40550	74
440	20250318	112400	682427850	40575	40600	40600	40575	5
441	20250318	112300	682224875	40550	40575	40600	40500	57
442	20250318	112200	679913075	40575	40600	40600	40575	5
443	20250318	112100	679710125	40550	40525	40550	40500	82
444	20250318	112000	676388125	40500	40475	40500	40475	68
445	20250318	111900	673634200	40500	40475	40500	40450	60
446	20250318	111800	671206875	40475	40500	40500	40475	5
447	20250318	111700	671004425	40475	40550	40550	40450	67
448	20250318	111600	668290600	40550	40550	40550	40550	0
449	20250318	111500	668290600	40550	40500	40550	40500	6
450	20250318	111400	668047425	40550	40500	40650	40500	273
451	20250318	111300	656971225	40500	40475	40500	40450	70
452	20250318	111200	654139225	40450	40475	40475	40450	44
453	20250318	111100	652359275	40500	40525	40525	40450	40
454	20250318	111000	650738850	40550	40550	40550	40550	21
455	20250318	110900	649887300	40500	40550	40550	40500	22
456	20250318	110800	648995300	40550	40500	40575	40500	50
457	20250318	110700	646967775	40500	40475	40500	40400	112
458	20250318	110600	642436375	40475	40475	40475	40475	6
459	20250318	110500	642193525	40500	40475	40500	40450	114
460	20250318	110400	637581550	40475	40475	40475	40475	2
461	20250318	110300	637500600	40500	40475	40500	40450	59
462	20250318	110200	635113225	40475	40475	40475	40475	1
463	20250318	110100	635072750	40450	40475	40500	40450	71
464	20250318	110000	632200150	40475	40500	40500	40475	5
465	20250318	105900	631997675	40500	40475	40550	40450	143
466	20250318	105800	626209000	40475	40475	40475	40475	7
467	20250318	105700	625925675	40500	40475	40500	40450	86
468	20250318	105600	622445925	40475	40500	40500	40475	4
469	20250318	105500	622283950	40500	40475	40500	40450	56
470	20250318	105400	620018250	40475	40500	40500	40475	6
471	20250318	105300	619775325	40500	40525	40525	40450	36
472	20250318	105200	618317100	40525	40550	40550	40525	5
473	20250318	105100	618114400	40525	40450	40550	40400	359
474	20250318	105000	603593050	40425	40425	40450	40425	9
475	20250318	104900	603229175	40400	40425	40450	40400	79
476	20250318	104800	600037050	40425	40450	40450	40425	2
477	20250318	104700	599956175	40450	40425	40450	40400	62
478	20250318	104600	597450775	40450	40450	40450	40400	6
479	20250318	104500	597208125	40400	40475	40500	40400	71
480	20250318	104400	594335750	40475	40500	40500	40475	3
481	20250318	104300	594214275	40475	40475	40500	40450	69
482	20250318	104200	591422475	40475	40500	40500	40475	4
483	20250318	104100	591260500	40475	40500	40500	40475	15
484	20250318	104000	590653025	40500	40500	40500	40500	4
485	20250318	103900	590491025	40475	40475	40500	40450	112
486	20250318	103800	585960000	40500	40475	40500	40475	5
487	20250318	103700	585757600	40500	40475	40500	40450	126
488	20250318	103600	580660425	40475	40475	40475	40475	2
489	20250318	103500	580579475	40450	40500	40500	40450	19
490	20250318	103400	579810025	40550	40450	40550	40425	128
491	20250318	103300	574631700	40400	40450	40450	40400	95
492	20250318	103200	570792975	40425	40425	40450	40425	17
493	20250318	103100	570105650	40450	40450	40450	40400	56
494	20250318	103000	567842725	40425	40475	40475	40425	45
495	20250318	102900	566022350	40500	40525	40550	40500	16
496	20250318	102800	565373925	40525	40500	40525	40500	5
497	20250318	102700	565171325	40475	40500	40500	40450	93
498	20250318	102600	561407375	40500	40475	40500	40475	8
499	20250318	102500	561083525	40450	40475	40500	40450	88
500	20250318	102400	557523025	40500	40500	40500	40500	2
501	20250318	102300	557442025	40450	40525	40525	40450	27
502	20250318	102200	556348350	40550	40500	40550	40500	4
503	20250318	102100	556186300	40450	40500	40550	40450	106
504	20250318	102000	551897100	40500	40450	40500	40450	25
505	20250318	101900	550884750	40450	40400	40450	40375	148
506	20250318	101800	544904700	40400	40400	40400	40400	6
507	20250318	101700	544662300	40375	40425	40425	40375	61
508	20250318	101600	542197700	40400	40400	40400	40400	3
509	20250318	101500	542076500	40400	40450	40500	40400	544
510	20250318	101400	520049000	40450	40400	40450	40375	48
511	20250318	101300	518108975	40350	40425	40425	40350	1740
512	20250318	101200	447821875	40450	40450	40450	40400	35
513	20250318	101100	446406275	40400	40450	40500	40400	348
514	20250318	101000	432329450	40500	40450	40500	40400	362
515	20250318	100900	417688275	40450	40475	40500	40450	50
516	20250318	100800	415665350	40450	40450	40500	40425	31
517	20250318	100700	414411350	40450	40450	40450	40450	40
518	20250318	100600	412793350	40450	40425	40450	40400	78
519	20250318	100500	409638525	40425	40425	40450	40400	87
520	20250318	100400	406122950	40450	40450	40475	40400	39
521	20250318	100300	404545525	40400	40500	40500	40400	53
522	20250318	100200	402403425	40500	40475	40500	40450	86
523	20250318	100100	398921850	40450	40500	40500	40450	66
524	20250318	100000	396251600	40500	40500	40550	40450	66
525	20250318	095900	393578875	40550	40500	40550	40500	15
526	20250318	095800	392970925	40550	40350	40550	40350	13
527	20250318	095700	392444475	40400	40525	40525	40400	163
528	20250318	095600	385857575	40525	40450	40525	40450	7
529	20250318	095500	385574100	40450	40500	40500	40450	42
530	20250318	095400	383873250	40500	40450	40500	40450	45
531	20250318	095300	382052700	40500	40350	40500	40350	14
532	20250318	095200	381486700	40400	40350	40400	40350	8
533	20250318	095100	381163850	40350	40350	40500	40350	20
534	20250318	095000	380355050	40450	40500	40500	40350	228
535	20250318	094900	371137200	40400	40400	40400	40400	5
536	20250318	094800	370935200	40400	40400	40400	40400	7
537	20250318	094700	370652400	40400	40400	40400	40400	7
538	20250318	094600	370369600	40400	40400	40400	40350	12
539	20250318	094500	369885050	40350	40350	40350	40350	1
540	20250318	094400	369844700	40400	40450	40550	40400	321
541	20250318	094300	356862500	40450	40500	40500	40450	409
542	20250318	094200	340301050	40500	40750	40750	40500	103
543	20250318	094100	336120100	40550	40550	40800	40550	95
544	20250318	094000	332244600	40800	40550	40800	40550	143
545	20250318	093900	326410450	40800	40750	40800	40500	179
546	20250318	093800	319122350	40750	40700	40750	40550	99
547	20250318	093700	315089500	40700	40750	40750	40550	122
548	20250318	093600	310121000	40550	40500	40750	40500	65
549	20250318	093500	307472700	40700	40700	40700	40500	138
550	20250318	093400	301856300	40650	40750	40750	40500	133
551	20250318	093300	296444550	40750	40800	40800	40650	93
552	20250318	093200	292651400	40800	40700	40800	40500	173
553	20250318	093100	285606450	40550	40700	40700	40550	173
554	20250318	093000	278565500	40700	40750	40750	40500	81
555	20250318	092900	275266150	40750	40750	40750	40700	148
556	20250318	092800	269235350	40750	40650	40750	40450	281
557	20250318	092700	257823300	40650	40700	40700	40650	129
558	20250318	092600	252573800	40700	40650	40700	40650	692
559	20250318	092500	224441250	40600	40650	40650	40600	161
560	20250318	092400	217898550	40600	40650	40650	40600	240
561	20250318	092300	208142650	40650	40500	40650	40500	546
562	20250318	092200	185964950	40550	40550	40550	40400	154
563	20250318	092100	179720400	40550	40500	40550	40400	160
564	20250318	092000	173232900	40500	40450	40600	40400	167
565	20250318	091900	166460300	40500	40500	40600	40400	305
566	20250318	091800	154116750	40550	40450	40550	40400	182
567	20250318	091700	146743400	40550	40500	40550	40400	480
568	20250318	091600	127310000	40550	40450	40600	40450	203
569	20250318	091500	119077600	40500	40500	40600	40450	160
570	20250318	091400	112587600	40600	40500	40600	40500	128
571	20250318	091300	107398200	40450	40450	40500	40450	94
572	20250318	091200	103591300	40500	40400	40550	40400	218
573	20250318	091100	94756000	40450	40400	40450	40350	175
574	20250318	091000	87677500	40400	40350	40450	40350	48
575	20250318	090900	85740400	40300	40300	40300	40300	2
576	20250318	090800	85659800	40300	40450	40450	40300	26
577	20250318	090700	84608400	40450	40500	40550	40450	45
578	20250318	090600	82784500	40500	40500	40500	40500	236
579	20250318	090500	73226500	40350	40300	40350	40300	46
580	20250318	090400	71372650	40300	40500	40500	40300	151
581	20250318	090300	65278150	40500	40550	40550	40500	90
582	20250318	090200	61628700	40550	40500	40600	40500	676
583	20250318	090100	34190950	40550	40600	40650	40550	289
584	20250318	090000	22463350	40550	40400	40550	40300	556