KissMeData/204320/min/candle-20250318.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250318	204400	10938379900	41650	41650	41650	41650	23190
3	20250318	204300	10938379900	41650	41650	41650	41650	0
4	20250318	204200	10938379900	41650	41650	41650	41650	0
5	20250318	204100	10938379900	41650	41650	41650	41650	0
6	20250318	204000	10938379900	41650	41650	41650	41650	0
7	20250318	203900	10938379900	41650	41650	41650	41650	0
8	20250318	203800	10938379900	41650	41650	41650	41650	0
9	20250318	203700	10938379900	41650	41650	41650	41650	0
10	20250318	203600	10938379900	41650	41650	41650	41650	0
11	20250318	203500	10938379900	41650	41650	41650	41650	0
12	20250318	203400	10938379900	41650	41650	41650	41650	0
13	20250318	203300	10938379900	41650	41650	41650	41650	0
14	20250318	203200	10938379900	41650	41650	41650	41650	0
15	20250318	203100	10938379900	41650	41650	41650	41650	0
16	20250318	203000	10938379900	41650	41650	41650	41650	0
17	20250318	202900	10938379900	41650	41650	41650	41650	0
18	20250318	202800	10938379900	41650	41650	41650	41650	0
19	20250318	202700	10938379900	41650	41650	41650	41650	0
20	20250318	202600	10938379900	41650	41650	41650	41650	0
21	20250318	202500	10938379900	41650	41650	41650	41650	0
22	20250318	202400	10938379900	41650	41650	41650	41650	0
23	20250318	202300	10938379900	41650	41650	41650	41650	0
24	20250318	202200	10938379900	41650	41650	41650	41650	0
25	20250318	202100	10938379900	41650	41650	41650	41650	0
26	20250318	202000	10938379900	41650	41650	41650	41650	0
27	20250318	201900	10938379900	41650	41650	41650	41650	0
28	20250318	201800	10938379900	41650	41650	41650	41650	0
29	20250318	201700	10938379900	41650	41650	41650	41650	0
30	20250318	201600	10938379900	41650	41650	41650	41650	0
31	20250318	201500	10938379900	41650	41650	41650	41650	0
32	20250318	201400	10938379900	41650	41650	41650	41650	23190
33	20250318	201300	10938379900	41650	41650	41650	41650	0
34	20250318	201200	10938379900	41650	41650	41650	41650	0
35	20250318	201100	10938379900	41650	41650	41650	41650	0
36	20250318	201000	10938379900	41650	41650	41650	41650	0
37	20250318	200900	10938379900	41650	41650	41650	41650	0
38	20250318	200800	10938379900	41650	41650	41650	41650	0
39	20250318	200700	10938379900	41650	41650	41650	41650	0
40	20250318	200600	10938379900	41650	41650	41650	41650	0
41	20250318	200500	10938379900	41650	41650	41650	41650	0
42	20250318	200400	10938379900	41650	41650	41650	41650	0
43	20250318	200300	10938379900	41650	41650	41650	41650	0
44	20250318	200200	10938379900	41650	41650	41650	41650	0
45	20250318	200100	10938379900	41650	41650	41650	41650	0
46	20250318	200000	10938379900	41650	41650	41650	41650	0
47	20250318	195900	10938379900	41650	41650	41650	41650	0
48	20250318	195800	10938379900	41650	41650	41650	41650	0
49	20250318	195700	10938379900	41650	41650	41650	41650	0
50	20250318	195600	10938379900	41650	41650	41650	41650	0
51	20250318	195500	10938379900	41650	41650	41650	41650	0
52	20250318	195400	10938379900	41650	41650	41650	41650	0
53	20250318	195300	10938379900	41650	41650	41650	41650	0
54	20250318	195200	10938379900	41650	41650	41650	41650	0
55	20250318	195100	10938379900	41650	41650	41650	41650	0
56	20250318	195000	10938379900	41650	41650	41650	41650	0
57	20250318	194900	10938379900	41650	41650	41650	41650	0
58	20250318	194800	10938379900	41650	41650	41650	41650	0
59	20250318	194700	10938379900	41650	41650	41650	41650	0
60	20250318	194600	10938379900	41650	41650	41650	41650	0
61	20250318	194500	10938379900	41650	41650	41650	41650	0
62	20250318	194400	10938379900	41650	41650	41650	41650	23190
63	20250318	194300	10938379900	41650	41650	41650	41650	0
64	20250318	194200	10938379900	41650	41650	41650	41650	0
65	20250318	194100	10938379900	41650	41650	41650	41650	0
66	20250318	194000	10938379900	41650	41650	41650	41650	0
67	20250318	193900	10938379900	41650	41650	41650	41650	0
68	20250318	193800	10938379900	41650	41650	41650	41650	0
69	20250318	193700	10938379900	41650	41650	41650	41650	0
70	20250318	193600	10938379900	41650	41650	41650	41650	0
71	20250318	193500	10938379900	41650	41650	41650	41650	0
72	20250318	193400	10938379900	41650	41650	41650	41650	0
73	20250318	193300	10938379900	41650	41650	41650	41650	0
74	20250318	193200	10938379900	41650	41650	41650	41650	0
75	20250318	193100	10938379900	41650	41650	41650	41650	0
76	20250318	193000	10938379900	41650	41650	41650	41650	0
77	20250318	192900	10938379900	41650	41650	41650	41650	0
78	20250318	192800	10938379900	41650	41650	41650	41650	0
79	20250318	192700	10938379900	41650	41650	41650	41650	0
80	20250318	192600	10938379900	41650	41650	41650	41650	0
81	20250318	192500	10938379900	41650	41650	41650	41650	0
82	20250318	192400	10938379900	41650	41650	41650	41650	0
83	20250318	192300	10938379900	41650	41650	41650	41650	0
84	20250318	192200	10938379900	41650	41650	41650	41650	0
85	20250318	192100	10938379900	41650	41650	41650	41650	0
86	20250318	192000	10938379900	41650	41650	41650	41650	0
87	20250318	191900	10938379900	41650	41650	41650	41650	0
88	20250318	191800	10938379900	41650	41650	41650	41650	0
89	20250318	191700	10938379900	41650	41650	41650	41650	0
90	20250318	191600	10938379900	41650	41650	41650	41650	0
91	20250318	191500	10938379900	41650	41650	41650	41650	0
92	20250318	191400	10938379900	41650	41650	41650	41650	23190
93	20250318	191300	10938379900	41650	41650	41650	41650	0
94	20250318	191200	10938379900	41650	41650	41650	41650	0
95	20250318	191100	10938379900	41650	41650	41650	41650	0
96	20250318	191000	10938379900	41650	41650	41650	41650	0
97	20250318	190900	10938379900	41650	41650	41650	41650	0
98	20250318	190800	10938379900	41650	41650	41650	41650	0
99	20250318	190700	10938379900	41650	41650	41650	41650	0
100	20250318	190600	10938379900	41650	41650	41650	41650	0
101	20250318	190500	10938379900	41650	41650	41650	41650	0
102	20250318	190400	10938379900	41650	41650	41650	41650	0
103	20250318	190300	10938379900	41650	41650	41650	41650	0
104	20250318	190200	10938379900	41650	41650	41650	41650	0
105	20250318	190100	10938379900	41650	41650	41650	41650	0
106	20250318	190000	10938379900	41650	41650	41650	41650	0
107	20250318	185900	10938379900	41650	41650	41650	41650	0
108	20250318	185800	10938379900	41650	41650	41650	41650	0
109	20250318	185700	10938379900	41650	41650	41650	41650	0
110	20250318	185600	10938379900	41650	41650	41650	41650	0
111	20250318	185500	10938379900	41650	41650	41650	41650	0
112	20250318	185400	10938379900	41650	41650	41650	41650	0
113	20250318	185300	10938379900	41650	41650	41650	41650	0
114	20250318	185200	10938379900	41650	41650	41650	41650	0
115	20250318	185100	10938379900	41650	41650	41650	41650	0
116	20250318	185000	10938379900	41650	41650	41650	41650	0
117	20250318	184900	10938379900	41650	41650	41650	41650	0
118	20250318	184800	10938379900	41650	41650	41650	41650	0
119	20250318	184700	10938379900	41650	41650	41650	41650	0
120	20250318	184600	10938379900	41650	41650	41650	41650	0
121	20250318	184500	10938379900	41650	41650	41650	41650	0
122	20250318	184400	10938379900	41650	41650	41650	41650	23190
123	20250318	184300	10938379900	41650	41650	41650	41650	0
124	20250318	184200	10938379900	41650	41650	41650	41650	0
125	20250318	184100	10938379900	41650	41650	41650	41650	0
126	20250318	184000	10938379900	41650	41650	41650	41650	0
127	20250318	183900	10938379900	41650	41650	41650	41650	0
128	20250318	183800	10938379900	41650	41650	41650	41650	0
129	20250318	183700	10938379900	41650	41650	41650	41650	0
130	20250318	183600	10938379900	41650	41650	41650	41650	0
131	20250318	183500	10938379900	41650	41650	41650	41650	0
132	20250318	183400	10938379900	41650	41650	41650	41650	0
133	20250318	183300	10938379900	41650	41650	41650	41650	0
134	20250318	183200	10938379900	41650	41650	41650	41650	0
135	20250318	183100	10938379900	41650	41650	41650	41650	0
136	20250318	183000	10938379900	41650	41650	41650	41650	0
137	20250318	182900	10938379900	41650	41650	41650	41650	0
138	20250318	182800	10938379900	41650	41650	41650	41650	0
139	20250318	182700	10938379900	41650	41650	41650	41650	0
140	20250318	182600	10938379900	41650	41650	41650	41650	0
141	20250318	182500	10938379900	41650	41650	41650	41650	0
142	20250318	182400	10938379900	41650	41650	41650	41650	0
143	20250318	182300	10938379900	41650	41650	41650	41650	0
144	20250318	182200	10938379900	41650	41650	41650	41650	0
145	20250318	182100	10938379900	41650	41650	41650	41650	0
146	20250318	182000	10938379900	41650	41650	41650	41650	0
147	20250318	181900	10938379900	41650	41650	41650	41650	0
148	20250318	181800	10938379900	41650	41650	41650	41650	0
149	20250318	181700	10938379900	41650	41650	41650	41650	0
150	20250318	181600	10938379900	41650	41650	41650	41650	0
151	20250318	181500	10938379900	41650	41650	41650	41650	0
152	20250318	181400	10938379900	41650	41650	41650	41650	23190
153	20250318	181300	10938379900	41650	41650	41650	41650	0
154	20250318	181200	10938379900	41650	41650	41650	41650	0
155	20250318	181100	10938379900	41650	41650	41650	41650	0
156	20250318	181000	10938379900	41650	41650	41650	41650	0
157	20250318	180900	10938379900	41650	41650	41650	41650	0
158	20250318	180800	10938379900	41650	41650	41650	41650	0
159	20250318	180700	10938379900	41650	41650	41650	41650	0
160	20250318	180600	10938379900	41650	41650	41650	41650	0
161	20250318	180500	10938379900	41650	41650	41650	41650	0
162	20250318	180400	10938379900	41650	41650	41650	41650	0
163	20250318	180300	10938379900	41650	41650	41650	41650	0
164	20250318	180200	10938379900	41650	41650	41650	41650	0
165	20250318	180100	10938379900	41650	41650	41650	41650	0
166	20250318	180000	10938379900	41650	41650	41650	41650	0
167	20250318	175900	10938379900	41650	41650	41650	41650	0
168	20250318	175800	10938379900	41650	41650	41650	41650	0
169	20250318	175700	10938379900	41650	41650	41650	41650	0
170	20250318	175600	10938379900	41650	41650	41650	41650	0
171	20250318	175500	10938379900	41650	41650	41650	41650	0
172	20250318	175400	10938379900	41650	41650	41650	41650	0
173	20250318	175300	10938379900	41650	41650	41650	41650	0
174	20250318	175200	10938379900	41650	41650	41650	41650	0
175	20250318	175100	10938379900	41650	41650	41650	41650	0
176	20250318	175000	10938379900	41650	41650	41650	41650	0
177	20250318	174900	10938379900	41650	41650	41650	41650	0
178	20250318	174800	10938379900	41650	41650	41650	41650	0
179	20250318	174700	10938379900	41650	41650	41650	41650	0
180	20250318	174600	10938379900	41650	41650	41650	41650	0
181	20250318	174500	10938379900	41650	41650	41650	41650	0
182	20250318	174400	10938379900	41650	41650	41650	41650	23190
183	20250318	174300	10938379900	41650	41650	41650	41650	0
184	20250318	174200	10938379900	41650	41650	41650	41650	0
185	20250318	174100	10938379900	41650	41650	41650	41650	0
186	20250318	174000	10938379900	41650	41650	41650	41650	0
187	20250318	173900	10938379900	41650	41650	41650	41650	0
188	20250318	173800	10938379900	41650	41650	41650	41650	0
189	20250318	173700	10938379900	41650	41650	41650	41650	0
190	20250318	173600	10938379900	41650	41650	41650	41650	0
191	20250318	173500	10938379900	41650	41650	41650	41650	0
192	20250318	173400	10938379900	41650	41650	41650	41650	0
193	20250318	173300	10938379900	41650	41650	41650	41650	0
194	20250318	173200	10938379900	41650	41650	41650	41650	0
195	20250318	173100	10938379900	41650	41650	41650	41650	0
196	20250318	173000	10938379900	41650	41650	41650	41650	0
197	20250318	172900	10938379900	41650	41650	41650	41650	0
198	20250318	172800	10938379900	41650	41650	41650	41650	0
199	20250318	172700	10938379900	41650	41650	41650	41650	0
200	20250318	172600	10938379900	41650	41650	41650	41650	0
201	20250318	172500	10938379900	41650	41650	41650	41650	0
202	20250318	172400	10938379900	41650	41650	41650	41650	0
203	20250318	172300	10938379900	41650	41650	41650	41650	0
204	20250318	172200	10938379900	41650	41650	41650	41650	0
205	20250318	172100	10938379900	41650	41650	41650	41650	0
206	20250318	172000	10938379900	41650	41650	41650	41650	0
207	20250318	171900	10938379900	41650	41650	41650	41650	0
208	20250318	171800	10938379900	41650	41650	41650	41650	0
209	20250318	171700	10938379900	41650	41650	41650	41650	0
210	20250318	171600	10938379900	41650	41650	41650	41650	0
211	20250318	171500	10938379900	41650	41650	41650	41650	0
212	20250318	171400	10938379900	41650	41650	41650	41650	23190
213	20250318	171300	10938379900	41650	41650	41650	41650	0
214	20250318	171200	10938379900	41650	41650	41650	41650	0
215	20250318	171100	10938379900	41650	41650	41650	41650	0
216	20250318	171000	10938379900	41650	41650	41650	41650	0
217	20250318	170900	10938379900	41650	41650	41650	41650	0
218	20250318	170800	10938379900	41650	41650	41650	41650	0
219	20250318	170700	10938379900	41650	41650	41650	41650	0
220	20250318	170600	10938379900	41650	41650	41650	41650	0
221	20250318	170500	10938379900	41650	41650	41650	41650	0
222	20250318	170400	10938379900	41650	41650	41650	41650	0
223	20250318	170300	10938379900	41650	41650	41650	41650	0
224	20250318	170200	10938379900	41650	41650	41650	41650	0
225	20250318	170100	10938379900	41650	41650	41650	41650	0
226	20250318	170000	10938379900	41650	41650	41650	41650	0
227	20250318	165900	10938379900	41650	41650	41650	41650	0
228	20250318	165800	10938379900	41650	41650	41650	41650	0
229	20250318	165700	10938379900	41650	41650	41650	41650	0
230	20250318	165600	10938379900	41650	41650	41650	41650	0
231	20250318	165500	10938379900	41650	41650	41650	41650	0
232	20250318	165400	10938379900	41650	41650	41650	41650	0
233	20250318	165300	10938379900	41650	41650	41650	41650	0
234	20250318	165200	10938379900	41650	41650	41650	41650	0
235	20250318	165100	10938379900	41650	41650	41650	41650	0
236	20250318	165000	10938379900	41650	41650	41650	41650	0
237	20250318	164900	10938379900	41650	41650	41650	41650	0
238	20250318	164800	10938379900	41650	41650	41650	41650	0
239	20250318	164700	10938379900	41650	41650	41650	41650	0
240	20250318	164600	10938379900	41650	41650	41650	41650	0
241	20250318	164500	10938379900	41650	41650	41650	41650	0
242	20250318	164400	10938379900	41650	41650	41650	41650	23190
243	20250318	164300	10938379900	41650	41650	41650	41650	0
244	20250318	164200	10938379900	41650	41650	41650	41650	0
245	20250318	164100	10938379900	41650	41650	41650	41650	0
246	20250318	164000	10938379900	41650	41650	41650	41650	0
247	20250318	163900	10938379900	41650	41650	41650	41650	0
248	20250318	163800	10938379900	41650	41650	41650	41650	0
249	20250318	163700	10938379900	41650	41650	41650	41650	0
250	20250318	163600	10938379900	41650	41650	41650	41650	0
251	20250318	163500	10938379900	41650	41650	41650	41650	0
252	20250318	163400	10938379900	41650	41650	41650	41650	0
253	20250318	163300	10938379900	41650	41650	41650	41650	0
254	20250318	163200	10938379900	41650	41650	41650	41650	0
255	20250318	163100	10938379900	41650	41650	41650	41650	0
256	20250318	163000	10938379900	41650	41650	41650	41650	0
257	20250318	162900	10938379900	41650	41650	41650	41650	0
258	20250318	162800	10938379900	41650	41650	41650	41650	0
259	20250318	162700	10938379900	41650	41650	41650	41650	0
260	20250318	162600	10938379900	41650	41650	41650	41650	0
261	20250318	162500	10938379900	41650	41650	41650	41650	0
262	20250318	162400	10938379900	41650	41650	41650	41650	0
263	20250318	162300	10938379900	41650	41650	41650	41650	0
264	20250318	162200	10938379900	41650	41650	41650	41650	0
265	20250318	162100	10938379900	41650	41650	41650	41650	0
266	20250318	162000	10938379900	41650	41650	41650	41650	0
267	20250318	161900	10938379900	41650	41650	41650	41650	0
268	20250318	161800	10938379900	41650	41650	41650	41650	0
269	20250318	161700	10938379900	41650	41650	41650	41650	0
270	20250318	161600	10938379900	41650	41650	41650	41650	0
271	20250318	161500	10938379900	41650	41650	41650	41650	0
272	20250318	161400	10938379900	41650	41650	41650	41650	23190
273	20250318	161300	10938379900	41650	41650	41650	41650	0
274	20250318	161200	10938379900	41650	41650	41650	41650	0
275	20250318	161100	10938379900	41650	41650	41650	41650	0
276	20250318	161000	10938379900	41650	41650	41650	41650	0
277	20250318	160900	10938379900	41650	41650	41650	41650	0
278	20250318	160800	10938379900	41650	41650	41650	41650	0
279	20250318	160700	10938379900	41650	41650	41650	41650	0
280	20250318	160600	10938379900	41650	41650	41650	41650	0
281	20250318	160500	10938379900	41650	41650	41650	41650	0
282	20250318	160400	10938379900	41650	41650	41650	41650	0
283	20250318	160300	10938379900	41650	41650	41650	41650	0
284	20250318	160200	10938379900	41650	41650	41650	41650	0
285	20250318	160100	10938379900	41650	41650	41650	41650	0
286	20250318	160000	10938379900	41650	41650	41650	41650	0
287	20250318	155900	10938379900	41650	41650	41650	41650	0
288	20250318	155800	10938379900	41650	41650	41650	41650	0
289	20250318	155700	10938379900	41650	41650	41650	41650	0
290	20250318	155600	10938379900	41650	41650	41650	41650	0
291	20250318	155500	10938379900	41650	41650	41650	41650	0
292	20250318	155400	10938379900	41650	41650	41650	41650	0
293	20250318	155300	10938379900	41650	41650	41650	41650	0
294	20250318	155200	10938379900	41650	41650	41650	41650	0
295	20250318	155100	10938379900	41650	41650	41650	41650	0
296	20250318	155000	10938379900	41650	41650	41650	41650	0
297	20250318	154900	10938379900	41650	41650	41650	41650	0
298	20250318	154800	10938379900	41650	41650	41650	41650	0
299	20250318	154700	10938379900	41650	41650	41650	41650	0
300	20250318	154600	10938379900	41650	41650	41650	41650	0
301	20250318	154500	10938379900	41650	41650	41650	41650	0
302	20250318	154400	10938379900	41650	41650	41650	41650	23190
303	20250318	154300	10938379900	41650	41650	41650	41650	0
304	20250318	154200	10938379900	41650	41650	41650	41650	0
305	20250318	154100	10938379900	41650	41650	41650	41650	0
306	20250318	154000	10938379900	41650	41650	41650	41650	0
307	20250318	153900	10938379900	41650	41650	41650	41650	0
308	20250318	153800	10938379900	41650	41650	41650	41650	0
309	20250318	153700	10938379900	41650	41650	41650	41650	0
310	20250318	153600	10938379900	41650	41650	41650	41650	0
311	20250318	153500	10938379900	41650	41650	41650	41650	0
312	20250318	153400	10938379900	41650	41650	41650	41650	0
313	20250318	153300	10938379900	41650	41650	41650	41650	0
314	20250318	153200	10938379900	41650	41650	41650	41650	0
315	20250318	153100	10938379900	41650	41650	41650	41650	0
316	20250318	153000	10938379900	41650	41650	41650	41650	23190
317	20250318	152900	9972516400	41400	41400	41400	41400	0
318	20250318	152800	9972516400	41400	41400	41400	41400	0
319	20250318	152700	9972516400	41400	41400	41400	41400	0
320	20250318	152600	9972516400	41400	41400	41400	41400	0
321	20250318	152500	9972516400	41400	41400	41400	41400	0
322	20250318	152400	9972516400	41400	41400	41400	41400	0
323	20250318	152300	9972516400	41400	41400	41400	41400	0
324	20250318	152200	9972516400	41400	41400	41400	41400	0
325	20250318	152100	9972516400	41400	41400	41400	41400	0
326	20250318	152000	9972516400	41400	41400	41400	41400	0
327	20250318	151900	9972516400	41400	41400	41400	41300	1250
328	20250318	151800	9920804750	41300	41350	41400	41300	1691
329	20250318	151700	9850862150	41400	41300	41400	41300	1873
330	20250318	151600	9773413400	41300	41350	41350	41300	1433
331	20250318	151500	9714162725	41350	41350	41350	41300	688
332	20250318	151400	9685726325	41300	41350	41350	41300	243
333	20250318	151300	9675683675	41300	41350	41350	41250	3583
334	20250318	151200	9527685625	41350	41300	41350	41300	695
335	20250318	151100	9498963275	41350	41300	41350	41250	517
336	20250318	151000	9477605375	41300	41300	41350	41250	1751
337	20250318	150900	9405291775	41250	41250	41300	41250	1203
338	20250318	150800	9355613225	41300	41250	41300	41250	334
339	20250318	150700	9341826425	41250	41300	41300	41250	746
340	20250318	150600	9311022425	41300	41300	41300	41250	257
341	20250318	150500	9300411725	41300	41250	41300	41250	293
342	20250318	150400	9288315825	41300	41250	41300	41200	244
343	20250318	150300	9278251825	41200	41300	41300	41200	2053
344	20250318	150200	9193563775	41250	41250	41300	41200	275
345	20250318	150100	9182221575	41200	41150	41250	41150	213
346	20250318	150000	9173442775	41250	41150	41250	41150	267
347	20250318	145900	9162441975	41200	41150	41200	41150	512
348	20250318	145800	9141365225	41150	41200	41200	41150	421
349	20250318	145700	9124036475	41200	41150	41200	41150	508
350	20250318	145600	9103127075	41150	41150	41200	41150	509
351	20250318	145500	9082177325	41150	41150	41200	41150	747
352	20250318	145400	9051425625	41150	41250	41250	41150	392
353	20250318	145300	9035290725	41250	41100	41250	41100	564
354	20250318	145200	9012085075	41100	41050	41150	41050	685
355	20250318	145100	8983930525	41100	41200	41250	41050	1539
356	20250318	145000	8920540475	41250	41150	41300	41150	3227
357	20250318	144900	8787556925	41150	41150	41200	41150	565
358	20250318	144800	8764305225	41200	41100	41200	41100	1222
359	20250318	144700	8714007925	41100	41150	41150	41100	556
360	20250318	144600	8691151975	41100	41150	41150	41100	576
361	20250318	144500	8667472425	41100	41100	41200	41100	1135
362	20250318	144400	8620788475	41100	41100	41150	41100	447
363	20250318	144300	8602415025	41100	41150	41200	41100	772
364	20250318	144200	8570659575	41150	41150	41200	41150	525
365	20250318	144100	8549054125	41150	41150	41200	41150	422
366	20250318	144000	8531683375	41200	41150	41200	41150	642
367	20250318	143900	8505261525	41150	41150	41200	41150	440
368	20250318	143800	8487150025	41150	41150	41200	41100	545
369	20250318	143700	8464721325	41100	41150	41200	41100	949
370	20250318	143600	8425675125	41150	41150	41200	41150	542
371	20250318	143500	8403367575	41150	41150	41200	41100	434
372	20250318	143400	8385512475	41200	41150	41200	41100	598
373	20250318	143300	8360910225	41100	41150	41200	41100	329
374	20250318	143200	8347373075	41150	41150	41200	41150	549
375	20250318	143100	8324779125	41150	41150	41200	41150	540
376	20250318	143000	8302551625	41150	41150	41200	41150	451
377	20250318	142900	8283989175	41150	41150	41300	41150	1744
378	20250318	142800	8212138375	41150	41150	41250	41150	504
379	20250318	142700	8191388825	41200	41250	41300	41150	1381
380	20250318	142600	8134459675	41250	41250	41300	41150	1719
381	20250318	142500	8063587725	41250	41250	41300	41250	496
382	20250318	142400	8043123925	41250	41250	41300	41250	428
383	20250318	142300	8025461175	41300	41300	41300	41250	372
384	20250318	142200	8010108575	41250	41300	41300	41250	373
385	20250318	142100	7994719775	41250	41250	41300	41250	430
386	20250318	142000	7976981475	41250	41250	41300	41250	570
387	20250318	141900	7953458225	41250	41250	41300	41250	332
388	20250318	141800	7939761675	41250	41250	41300	41250	337
389	20250318	141700	7925857775	41250	41250	41300	41250	271
390	20250318	141600	7914678875	41250	41250	41300	41250	545
391	20250318	141500	7892185925	41250	41300	41300	41250	299
392	20250318	141400	7879849525	41300	41250	41300	41250	369
393	20250318	141300	7864625525	41250	41300	41300	41250	443
394	20250318	141200	7846348725	41250	41250	41300	41250	514
395	20250318	141100	7825138700	41250	41250	41300	41250	291
396	20250318	141000	7813132050	41250	41275	41300	41250	260
397	20250318	140900	7802406975	41250	41250	41300	41250	614
398	20250318	140800	7777068900	41250	41250	41300	41250	554
399	20250318	140700	7754216300	41300	41300	41300	41250	387
400	20250318	140600	7738248450	41250	41250	41300	41250	396
401	20250318	140500	7721910450	41250	41250	41300	41250	308
402	20250318	140400	7709198800	41250	41250	41300	41250	322
403	20250318	140300	7695912750	41300	41250	41300	41250	266
404	20250318	140200	7684938600	41300	41250	41300	41250	526
405	20250318	140100	7663235550	41250	41250	41300	41250	551
406	20250318	140000	7640495950	41250	41250	41300	41250	302
407	20250318	135900	7628034500	41250	41200	41300	41200	270
408	20250318	135800	7616896600	41200	41300	41300	41150	1505
409	20250318	135700	7554829500	41350	41300	41350	41250	880
410	20250318	135600	7518477300	41300	41250	41300	41250	600
411	20250318	135500	7493708900	41250	41250	41300	41250	470
412	20250318	135400	7474318800	41250	41250	41300	41250	547
413	20250318	135300	7451747100	41250	41250	41300	41250	220
414	20250318	135200	7442668050	41250	41250	41300	41250	335
415	20250318	135100	7428847850	41250	41250	41300	41250	321
416	20250318	135000	7415604000	41250	41200	41300	41200	468
417	20250318	134900	7396299700	41200	41250	41250	41200	243
418	20250318	134800	7386276400	41250	41200	41250	41200	296
419	20250318	134700	7374077850	41250	41200	41250	41200	542
420	20250318	134600	7351746000	41200	41250	41350	41200	1254
421	20250318	134500	7299997450	41250	41300	41350	41200	1518
422	20250318	134400	7237349750	41300	41300	41350	41300	245
423	20250318	134300	7227228650	41300	41300	41350	41300	474
424	20250318	134200	7207649900	41350	41300	41350	41300	408
425	20250318	134100	7190790600	41300	41300	41350	41300	310
426	20250318	134000	7177978350	41300	41300	41300	41300	567
427	20250318	133900	7154561250	41300	41250	41300	41250	223
428	20250318	133800	7145356900	41250	41250	41300	41250	548
429	20250318	133700	7122745400	41300	41400	41400	41250	1442
430	20250318	133600	7063160000	41350	41350	41400	41350	212
431	20250318	133500	7054390950	41350	41350	41400	41350	572
432	20250318	133400	7030727600	41350	41350	41400	41350	418
433	20250318	133300	7013436450	41350	41350	41400	41350	250
434	20250318	133200	7003098875	41350	41350	41350	41300	613
435	20250318	133100	6977756125	41300	41300	41350	41300	592
436	20250318	133000	6953283675	41300	41300	41350	41300	65
437	20250318	132900	6950596825	41300	41300	41325	41300	180
438	20250318	132800	6943162775	41300	41300	41350	41300	222
439	20250318	132700	6933991275	41300	41300	41350	41250	950
440	20250318	132600	6894760425	41250	41250	41250	41250	198
441	20250318	132500	6886592925	41250	41250	41300	41250	366
442	20250318	132400	6871492725	41250	41250	41300	41250	64
443	20250318	132300	6868851925	41250	41350	41400	41250	1402
444	20250318	132200	6810941225	41350	41300	41350	41300	281
445	20250318	132100	6799327075	41350	41300	41350	41300	187
446	20250318	132000	6791600575	41300	41350	41400	41300	316
447	20250318	131900	6778533625	41350	41300	41350	41300	237
448	20250318	131800	6768741775	41350	41400	41400	41300	1177
449	20250318	131700	6720083525	41350	41400	41400	41350	219
450	20250318	131600	6711024275	41350	41350	41400	41350	489
451	20250318	131500	6690791625	41350	41350	41400	41350	363
452	20250318	131400	6675780325	41400	41350	41400	41350	522
453	20250318	131300	6654181025	41400	41400	41400	41350	380
454	20250318	131200	6638456125	41350	41350	41400	41350	184
455	20250318	131100	6630841075	41350	41350	41400	41350	220
456	20250318	131000	6621740875	41350	41350	41400	41350	307
457	20250318	130900	6609041675	41350	41300	41400	41300	562
458	20250318	130800	6585799000	41350	41300	41350	41300	273
459	20250318	130700	6574515550	41350	41325	41350	41300	251
460	20250318	130600	6564144725	41300	41300	41350	41300	121
461	20250318	130500	6559147325	41300	41300	41350	41300	440
462	20250318	130400	6540958425	41300	41350	41400	41250	1581
463	20250318	130300	6475621075	41350	41350	41400	41350	166
464	20250318	130200	6468755550	41350	41350	41400	41350	251
465	20250318	130100	6458369800	41350	41350	41400	41300	671
466	20250318	130000	6430617300	41350	41300	41350	41300	225
467	20250318	125900	6421320750	41300	41300	41350	41300	168
468	20250318	125800	6414382300	41300	41300	41350	41300	189
469	20250318	125700	6406572750	41300	41300	41350	41300	540
470	20250318	125600	6384260400	41350	41350	41400	41300	285
471	20250318	125500	6372480500	41350	41350	41350	41250	499
472	20250318	125400	6351852400	41350	41300	41400	41300	184
473	20250318	125300	6344243000	41350	41350	41400	41300	696
474	20250318	125200	6315454650	41350	41350	41400	41300	313
475	20250318	125100	6302512550	41350	41350	41400	41300	572
476	20250318	125000	6278858900	41350	41350	41400	41300	709
477	20250318	124900	6249545700	41250	41250	41350	41250	200
478	20250318	124800	6241290300	41250	41300	41350	41250	530
479	20250318	124700	6219400875	41300	41300	41325	41250	245
480	20250318	124600	6209282425	41250	41250	41350	41250	285
481	20250318	124500	6197509375	41300	41300	41300	41250	559
482	20250318	124400	6174423625	41300	41325	41350	41300	201
483	20250318	124300	6166117725	41350	41250	41350	41250	103
484	20250318	124200	6161867575	41350	41250	41350	41250	755
485	20250318	124100	6130679550	41250	41250	41300	41250	161
486	20250318	124000	6124035700	41250	41300	41300	41250	237
487	20250318	123900	6114259200	41250	41250	41300	41250	184
488	20250318	123800	6106665600	41250	41250	41300	41250	332
489	20250318	123700	6092963950	41250	41250	41300	41200	702
490	20250318	123600	6064003050	41250	41300	41300	41200	53
491	20250318	123500	6061817150	41250	41300	41350	41250	145
492	20250318	123400	6055830450	41350	41350	41350	41300	840
493	20250318	123300	6021124650	41300	41300	41300	41300	282
494	20250318	123200	6009478050	41300	41300	41350	41300	165
495	20250318	123100	6002659250	41300	41300	41350	41300	813
496	20250318	123000	5969074900	41300	41250	41350	41250	212
497	20250318	122900	5960313400	41350	41250	41350	41200	1069
498	20250318	122800	5916158350	41250	41250	41250	41200	221
499	20250318	122700	5907045875	41250	41200	41300	41200	389
500	20250318	122600	5890992250	41250	41200	41300	41200	357
501	20250318	122500	5876263550	41200	41200	41300	41150	318
502	20250318	122400	5863146300	41150	41200	41200	41150	58
503	20250318	122300	5860757200	41250	41250	41300	41250	935
504	20250318	122200	5822178150	41250	41200	41300	41200	165
505	20250318	122100	5815371900	41200	41200	41300	41200	298
506	20250318	122000	5803085800	41200	41300	41300	41200	199
507	20250318	121900	5794876850	41250	41250	41300	41250	766
508	20250318	121800	5763269250	41250	41200	41300	41200	349
509	20250318	121700	5748872700	41250	41250	41250	41200	87
510	20250318	121600	5745287950	41200	41150	41300	41150	459
511	20250318	121500	5726371700	41150	41150	41200	41150	171
512	20250318	121400	5719333200	41150	41300	41300	41150	1676
513	20250318	121300	5650226800	41250	41250	41250	41250	139
514	20250318	121200	5644493050	41250	41250	41300	41250	280
515	20250318	121100	5632933650	41300	41250	41300	41250	258
516	20250318	121000	5622289500	41300	41250	41300	41250	223
517	20250318	120900	5613085050	41250	41250	41300	41250	325
518	20250318	120800	5599674700	41250	41250	41300	41250	223
519	20250318	120700	5590469150	41250	41250	41300	41250	245
520	20250318	120600	5580360350	41250	41250	41300	41250	117
521	20250318	120500	5575533750	41300	41250	41300	41250	298
522	20250318	120400	5563237775	41250	41250	41300	41250	608
523	20250318	120300	5538148875	41300	41250	41300	41200	415
524	20250318	120200	5521035475	41250	41200	41250	41200	316
525	20250318	120100	5508010325	41150	41200	41250	41150	289
526	20250318	120000	5496101425	41150	41150	41200	41150	194
527	20250318	115900	5488112575	41200	41300	41300	41200	1158
528	20250318	115800	5440342375	41250	41250	41300	41250	590
529	20250318	115700	5415996475	41300	41250	41300	41250	499
530	20250318	115600	5395399425	41300	41250	41300	41250	161
531	20250318	115500	5388754575	41300	41200	41300	41200	286
532	20250318	115400	5376960975	41200	41200	41250	41200	181
533	20250318	115300	5369501925	41200	41200	41250	41200	433
534	20250318	115200	5351645525	41200	41200	41250	41200	266
535	20250318	115100	5340684025	41200	41200	41250	41200	266
536	20250318	115000	5329719225	41200	41200	41250	41200	149
537	20250318	114900	5323580275	41200	41150	41300	41150	447
538	20250318	114800	5305160725	41200	41300	41300	41150	94
539	20250318	114700	5301290475	41150	41250	41300	41150	1187
540	20250318	114600	5252339125	41250	41200	41300	41200	439
541	20250318	114500	5234232975	41250	41200	41250	41200	559
542	20250318	114400	5211186500	41200	41300	41300	41200	1352
543	20250318	114300	5155397950	41250	41250	41250	41250	0
544	20250318	114200	5155397950	41250	41250	41250	41250	0
545	20250318	114100	5155397950	41250	41250	41250	41250	0
546	20250318	114000	5155397950	41250	41250	41250	41250	0
547	20250318	113900	5155397950	41250	41250	41250	41250	0
548	20250318	113800	5155397950	41250	41250	41250	41250	0
549	20250318	113700	5155397950	41250	41250	41250	41250	89
550	20250318	113600	5151726700	41250	41250	41275	41250	215
551	20250318	113500	5142857925	41250	41150	41300	41150	172
552	20250318	113400	5135760625	41200	41200	41300	41150	298
553	20250318	113300	5123469875	41200	41250	41250	41200	288
554	20250318	113200	5111593875	41250	41250	41300	41250	320
555	20250318	113100	5098391175	41300	41250	41300	41250	83
556	20250318	113000	5094967325	41250	41250	41300	41250	390
557	20250318	112900	5078869625	41300	41250	41300	41200	236
558	20250318	112800	5069138375	41250	41150	41250	41150	531
559	20250318	112700	5047240675	41150	41150	41200	41150	386
560	20250318	112600	5031345525	41200	41150	41200	41100	310
561	20250318	112500	5018586875	41200	41200	41200	41150	225
562	20250318	112400	5009323425	41200	41250	41250	41200	342
563	20250318	112300	4995222975	41250	41150	41250	41150	448
564	20250318	112200	4976744725	41150	41200	41250	41150	176
565	20250318	112100	4969493875	41200	41200	41250	41200	314
566	20250318	112000	4956554525	41200	41150	41250	41150	223
567	20250318	111900	4947371425	41200	41150	41250	41150	332
568	20250318	111800	4933686525	41150	41200	41200	41150	200
569	20250318	111700	4925454025	41200	41150	41250	41150	288
570	20250318	111600	4913586075	41150	41300	41300	41150	216
571	20250318	111500	4904678875	41250	41300	41300	41200	451
572	20250318	111400	4886069675	41250	41300	41300	41250	255
573	20250318	111300	4875547425	41250	41300	41300	41250	138
574	20250318	111200	4869849275	41250	41150	41300	41150	349
575	20250318	111100	4855457075	41150	41200	41250	41150	211
576	20250318	111000	4846771975	41250	41200	41250	41200	189
577	20250318	110900	4838981775	41200	41250	41300	41200	382
578	20250318	110800	4823220175	41300	41200	41300	41200	390
579	20250318	110700	4807132625	41200	41250	41250	41200	888
580	20250318	110600	4770507475	41250	41350	41350	41200	267
581	20250318	110500	4759493325	41300	41350	41350	41300	828
582	20250318	110400	4725294275	41350	41300	41350	41300	362
583	20250318	110300	4710335025	41300	41250	41350	41225	925
584	20250318	110200	4672128400	41275	41250	41300	41250	168
585	20250318	110100	4665198300	41250	41250	41300	41250	135
586	20250318	110000	4659626850	41250	41200	41300	41200	701
587	20250318	105900	4630710650	41200	41200	41250	41200	103
588	20250318	105800	4626466350	41200	41250	41250	41150	388
589	20250318	105700	4610468900	41150	41250	41250	41150	311
590	20250318	105600	4597649050	41200	41150	41250	41150	150
591	20250318	105500	4591472800	41100	41100	41200	41100	121
592	20250318	105400	4586497150	41200	41100	41250	41100	378
593	20250318	105300	4570950150	41150	41150	41250	41050	346
594	20250318	105200	4556715950	41050	41050	41150	41050	572
595	20250318	105100	4533222525	41050	41100	41150	41050	366
596	20250318	105000	4518178450	41100	41100	41150	41050	458
597	20250318	104900	4499357550	41100	41150	41150	41100	873
598	20250318	104800	4463440450	41150	41150	41200	41150	233
599	20250318	104700	4453852400	41150	41150	41200	41150	1062
600	20250318	104600	4410148150	41200	41150	41200	41150	346
601	20250318	104500	4395905800	41250	41150	41250	41150	342
602	20250318	104400	4381809800	41150	41250	41300	41150	599
603	20250318	104300	4357110050	41250	41300	41300	41250	133
604	20250318	104200	4351622650	41300	41250	41300	41200	433
605	20250318	104100	4333778450	41250	41200	41300	41200	330
606	20250318	104000	4320163350	41250	41250	41300	41250	460
607	20250318	103900	4301179550	41200	41250	41250	41200	336
608	20250318	103800	4287334500	41300	41250	41350	41200	384
609	20250318	103700	4271480900	41250	41250	41300	41250	397
610	20250318	103600	4255095350	41250	41300	41300	41250	283
611	20250318	103500	4243408150	41350	41300	41400	41300	1508
612	20250318	103400	4181121850	41300	41350	41400	41300	276
613	20250318	103300	4169708750	41350	41350	41400	41300	351
614	20250318	103200	4155195300	41350	41250	41400	41250	551
615	20250318	103100	4132420350	41300	41350	41400	41250	1093
616	20250318	103000	4087251825	41350	41450	41450	41300	463
617	20250318	102900	4068080925	41400	41450	41500	41300	1280
618	20250318	102800	4015039725	41500	41550	41550	41450	1106
619	20250318	102700	3969136025	41500	41500	41550	41450	952
620	20250318	102600	3929626725	41500	41575	41650	41500	1584
621	20250318	102500	3863792900	41550	41550	41650	41500	792
622	20250318	102400	3830861600	41550	41400	41600	41400	5429
623	20250318	102300	3605586700	41450	41400	41450	41350	2225
624	20250318	102200	3513438250	41400	41350	41400	41350	1896
625	20250318	102100	3435003850	41400	41350	41400	41300	1567
626	20250318	102000	3370182925	41350	41300	41400	41300	1492
627	20250318	101900	3308472025	41350	41250	41350	41200	2172
628	20250318	101800	3218727575	41200	41200	41300	41150	2905
629	20250318	101700	3099012075	41150	41050	41200	41050	1448
630	20250318	101600	3039435025	41100	40950	41150	40950	5109
631	20250318	101500	2829651525	41000	40850	41000	40850	278
632	20250318	101400	2818266825	40850	40900	40950	40800	1220
633	20250318	101300	2768399675	40850	40900	40900	40850	482
634	20250318	101200	2748685975	40900	40850	40950	40850	147
635	20250318	101100	2742672725	40900	40850	40950	40850	196
636	20250318	101000	2734657975	40900	40850	40950	40850	470
637	20250318	100900	2715436125	40850	40900	40900	40850	204
638	20250318	100800	2707101325	40850	40875	40900	40850	302
639	20250318	100700	2694753425	40850	40850	40900	40850	146
640	20250318	100600	2688786800	40900	40900	40900	40850	269
641	20250318	100500	2677785700	40900	40950	40950	40900	194
642	20250318	100400	2669846800	40950	40950	41000	40850	221
643	20250318	100300	2660792750	40900	40950	40950	40850	1680
644	20250318	100200	2592010775	40975	41000	41000	40950	257
645	20250318	100100	2581480950	41000	40900	41050	40900	633
646	20250318	100000	2555540450	40900	40950	41000	40900	407
647	20250318	095900	2538869050	40950	40950	41000	40950	318
648	20250318	095800	2525844450	41000	40950	41000	40950	223
649	20250318	095700	2516706050	40950	41000	41000	40950	346
650	20250318	095600	2502521900	41000	41000	41050	41000	451
651	20250318	095500	2484021550	41000	40950	41050	40950	417
652	20250318	095400	2466926500	41000	41000	41050	40950	165
653	20250318	095300	2460161750	41000	40900	41000	40900	1757
654	20250318	095200	2388133900	41000	40900	41000	40850	1021
655	20250318	095100	2346368050	40900	40925	40950	40900	319
656	20250318	095000	2333316225	40925	40900	40950	40900	159
657	20250318	094900	2326811250	40900	40950	41000	40900	768
658	20250318	094800	2295351850	40950	40950	41000	40950	146
659	20250318	094700	2289372700	40950	40950	41050	40950	1296
660	20250318	094600	2236235300	40950	40950	41000	40950	1013
661	20250318	094500	2194721750	40950	41000	41000	40950	300
662	20250318	094400	2182423175	41000	41000	41000	41000	262
663	20250318	094300	2171681175	41050	40950	41050	40950	648
664	20250318	094200	2145111775	41000	41000	41050	41000	635
665	20250318	094100	2119069075	41000	40950	41050	40925	3015
666	20250318	094000	1995459250	40950	41000	41050	40925	2566
667	20250318	093900	1890275275	40950	41000	41050	40900	2214
668	20250318	093800	1799507475	41000	40800	41000	40800	5926
669	20250318	093700	1557118750	40850	40900	40900	40800	383
670	20250318	093600	1541474400	40850	40800	40850	40800	234
671	20250318	093500	1531917950	40800	40750	40900	40750	1052
672	20250318	093400	1488996850	40800	40750	40800	40750	192
673	20250318	093300	1481166225	40800	40800	40850	40800	848
674	20250318	093200	1446565325	40800	40850	40850	40800	1874
675	20250318	093100	1370073875	40800	40700	40850	40650	2036
676	20250318	093000	1287075475	40600	40700	40700	40600	164
677	20250318	092900	1280401375	40600	40700	40700	40600	868
678	20250318	092800	1245094725	40700	40650	40750	40550	1684
679	20250318	092700	1176624175	40600	40650	40700	40600	173
680	20250318	092600	1169591625	40650	40650	40700	40650	759
681	20250318	092500	1138727475	40550	40550	40600	40550	449
682	20250318	092400	1120499975	40550	40650	40700	40550	492
683	20250318	092300	1100516925	40650	40700	40700	40650	92
684	20250318	092200	1096775125	40650	40600	40750	40600	954
685	20250318	092100	1057972275	40550	40600	40600	40550	90
686	20250318	092000	1054322425	40600	40700	40700	40600	351
687	20250318	091900	1040048475	40700	40450	40800	40450	4717
688	20250318	091800	848410625	40450	40450	40450	40450	31
689	20250318	091700	847156675	40450	40500	40500	40450	407
690	20250318	091600	830680225	40500	40550	40600	40500	278
691	20250318	091500	819407075	40550	40500	40550	40400	750
692	20250318	091400	789023625	40500	40550	40600	40300	2206
693	20250318	091300	699889825	40550	40500	40600	40450	1566
694	20250318	091200	636410075	40500	40450	40500	40400	990
695	20250318	091100	596368375	40450	40350	40450	40300	710
696	20250318	091000	567726725	40400	40400	40400	40350	81
697	20250318	090900	564456250	40400	40350	40450	40200	1104
698	20250318	090800	519924200	40300	40450	40550	40300	2625
699	20250318	090700	413935700	40550	40450	40600	40450	1582
700	20250318	090600	349816700	40450	40450	40500	40450	353
701	20250318	090500	335537800	40500	40450	40500	40400	330
702	20250318	090400	322181300	40400	40450	40500	40350	1308
703	20250318	090300	269298750	40450	40350	40450	40350	459
704	20250318	090200	250763250	40350	40500	40500	40350	302
705	20250318	090100	238560150	40550	40300	40550	40300	1325
706	20250318	090000	185065850	40300	40300	40650	40300	4489