KissMeData/200670/min/candle-20250320.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250320	204300	4654919975	41500	41500	41500	41500	907
3	20250320	204200	4654919975	41500	41500	41500	41500	0
4	20250320	204100	4654919975	41500	41500	41500	41500	0
5	20250320	204000	4654919975	41500	41500	41500	41500	0
6	20250320	203900	4654919975	41500	41500	41500	41500	0
7	20250320	203800	4654919975	41500	41500	41500	41500	0
8	20250320	203700	4654919975	41500	41500	41500	41500	0
9	20250320	203600	4654919975	41500	41500	41500	41500	0
10	20250320	203500	4654919975	41500	41500	41500	41500	0
11	20250320	203400	4654919975	41500	41500	41500	41500	0
12	20250320	203300	4654919975	41500	41500	41500	41500	0
13	20250320	203200	4654919975	41500	41500	41500	41500	0
14	20250320	203100	4654919975	41500	41500	41500	41500	0
15	20250320	203000	4654919975	41500	41500	41500	41500	0
16	20250320	202900	4654919975	41500	41500	41500	41500	0
17	20250320	202800	4654919975	41500	41500	41500	41500	0
18	20250320	202700	4654919975	41500	41500	41500	41500	0
19	20250320	202600	4654919975	41500	41500	41500	41500	0
20	20250320	202500	4654919975	41500	41500	41500	41500	0
21	20250320	202400	4654919975	41500	41500	41500	41500	0
22	20250320	202300	4654919975	41500	41500	41500	41500	0
23	20250320	202200	4654919975	41500	41500	41500	41500	0
24	20250320	202100	4654919975	41500	41500	41500	41500	0
25	20250320	202000	4654919975	41500	41500	41500	41500	0
26	20250320	201900	4654919975	41500	41500	41500	41500	0
27	20250320	201800	4654919975	41500	41500	41500	41500	0
28	20250320	201700	4654919975	41500	41500	41500	41500	0
29	20250320	201600	4654919975	41500	41500	41500	41500	0
30	20250320	201500	4654919975	41500	41500	41500	41500	0
31	20250320	201400	4654919975	41500	41500	41500	41500	0
32	20250320	201300	4654919975	41500	41500	41500	41500	907
33	20250320	201200	4654919975	41500	41500	41500	41500	0
34	20250320	201100	4654919975	41500	41500	41500	41500	0
35	20250320	201000	4654919975	41500	41500	41500	41500	0
36	20250320	200900	4654919975	41500	41500	41500	41500	0
37	20250320	200800	4654919975	41500	41500	41500	41500	0
38	20250320	200700	4654919975	41500	41500	41500	41500	0
39	20250320	200600	4654919975	41500	41500	41500	41500	0
40	20250320	200500	4654919975	41500	41500	41500	41500	0
41	20250320	200400	4654919975	41500	41500	41500	41500	0
42	20250320	200300	4654919975	41500	41500	41500	41500	0
43	20250320	200200	4654919975	41500	41500	41500	41500	0
44	20250320	200100	4654919975	41500	41500	41500	41500	0
45	20250320	200000	4654919975	41500	41500	41500	41500	0
46	20250320	195900	4654919975	41500	41500	41500	41500	0
47	20250320	195800	4654919975	41500	41500	41500	41500	0
48	20250320	195700	4654919975	41500	41500	41500	41500	0
49	20250320	195600	4654919975	41500	41500	41500	41500	0
50	20250320	195500	4654919975	41500	41500	41500	41500	0
51	20250320	195400	4654919975	41500	41500	41500	41500	0
52	20250320	195300	4654919975	41500	41500	41500	41500	0
53	20250320	195200	4654919975	41500	41500	41500	41500	0
54	20250320	195100	4654919975	41500	41500	41500	41500	0
55	20250320	195000	4654919975	41500	41500	41500	41500	0
56	20250320	194900	4654919975	41500	41500	41500	41500	0
57	20250320	194800	4654919975	41500	41500	41500	41500	0
58	20250320	194700	4654919975	41500	41500	41500	41500	0
59	20250320	194600	4654919975	41500	41500	41500	41500	0
60	20250320	194500	4654919975	41500	41500	41500	41500	0
61	20250320	194400	4654919975	41500	41500	41500	41500	0
62	20250320	194300	4654919975	41500	41500	41500	41500	907
63	20250320	194200	4654919975	41500	41500	41500	41500	0
64	20250320	194100	4654919975	41500	41500	41500	41500	0
65	20250320	194000	4654919975	41500	41500	41500	41500	0
66	20250320	193900	4654919975	41500	41500	41500	41500	0
67	20250320	193800	4654919975	41500	41500	41500	41500	0
68	20250320	193700	4654919975	41500	41500	41500	41500	0
69	20250320	193600	4654919975	41500	41500	41500	41500	0
70	20250320	193500	4654919975	41500	41500	41500	41500	0
71	20250320	193400	4654919975	41500	41500	41500	41500	0
72	20250320	193300	4654919975	41500	41500	41500	41500	0
73	20250320	193200	4654919975	41500	41500	41500	41500	0
74	20250320	193100	4654919975	41500	41500	41500	41500	0
75	20250320	193000	4654919975	41500	41500	41500	41500	0
76	20250320	192900	4654919975	41500	41500	41500	41500	0
77	20250320	192800	4654919975	41500	41500	41500	41500	0
78	20250320	192700	4654919975	41500	41500	41500	41500	0
79	20250320	192600	4654919975	41500	41500	41500	41500	0
80	20250320	192500	4654919975	41500	41500	41500	41500	0
81	20250320	192400	4654919975	41500	41500	41500	41500	0
82	20250320	192300	4654919975	41500	41500	41500	41500	0
83	20250320	192200	4654919975	41500	41500	41500	41500	0
84	20250320	192100	4654919975	41500	41500	41500	41500	0
85	20250320	192000	4654919975	41500	41500	41500	41500	0
86	20250320	191900	4654919975	41500	41500	41500	41500	0
87	20250320	191800	4654919975	41500	41500	41500	41500	0
88	20250320	191700	4654919975	41500	41500	41500	41500	0
89	20250320	191600	4654919975	41500	41500	41500	41500	0
90	20250320	191500	4654919975	41500	41500	41500	41500	0
91	20250320	191400	4654919975	41500	41500	41500	41500	0
92	20250320	191300	4654919975	41500	41500	41500	41500	907
93	20250320	191200	4654919975	41500	41500	41500	41500	0
94	20250320	191100	4654919975	41500	41500	41500	41500	0
95	20250320	191000	4654919975	41500	41500	41500	41500	0
96	20250320	190900	4654919975	41500	41500	41500	41500	0
97	20250320	190800	4654919975	41500	41500	41500	41500	0
98	20250320	190700	4654919975	41500	41500	41500	41500	0
99	20250320	190600	4654919975	41500	41500	41500	41500	0
100	20250320	190500	4654919975	41500	41500	41500	41500	0
101	20250320	190400	4654919975	41500	41500	41500	41500	0
102	20250320	190300	4654919975	41500	41500	41500	41500	0
103	20250320	190200	4654919975	41500	41500	41500	41500	0
104	20250320	190100	4654919975	41500	41500	41500	41500	0
105	20250320	190000	4654919975	41500	41500	41500	41500	0
106	20250320	185900	4654919975	41500	41500	41500	41500	0
107	20250320	185800	4654919975	41500	41500	41500	41500	0
108	20250320	185700	4654919975	41500	41500	41500	41500	0
109	20250320	185600	4654919975	41500	41500	41500	41500	0
110	20250320	185500	4654919975	41500	41500	41500	41500	0
111	20250320	185400	4654919975	41500	41500	41500	41500	0
112	20250320	185300	4654919975	41500	41500	41500	41500	0
113	20250320	185200	4654919975	41500	41500	41500	41500	0
114	20250320	185100	4654919975	41500	41500	41500	41500	0
115	20250320	185000	4654919975	41500	41500	41500	41500	0
116	20250320	184900	4654919975	41500	41500	41500	41500	0
117	20250320	184800	4654919975	41500	41500	41500	41500	0
118	20250320	184700	4654919975	41500	41500	41500	41500	0
119	20250320	184600	4654919975	41500	41500	41500	41500	0
120	20250320	184500	4654919975	41500	41500	41500	41500	0
121	20250320	184400	4654919975	41500	41500	41500	41500	0
122	20250320	184300	4654919975	41500	41500	41500	41500	907
123	20250320	184200	4654919975	41500	41500	41500	41500	0
124	20250320	184100	4654919975	41500	41500	41500	41500	0
125	20250320	184000	4654919975	41500	41500	41500	41500	0
126	20250320	183900	4654919975	41500	41500	41500	41500	0
127	20250320	183800	4654919975	41500	41500	41500	41500	0
128	20250320	183700	4654919975	41500	41500	41500	41500	0
129	20250320	183600	4654919975	41500	41500	41500	41500	0
130	20250320	183500	4654919975	41500	41500	41500	41500	0
131	20250320	183400	4654919975	41500	41500	41500	41500	0
132	20250320	183300	4654919975	41500	41500	41500	41500	0
133	20250320	183200	4654919975	41500	41500	41500	41500	0
134	20250320	183100	4654919975	41500	41500	41500	41500	0
135	20250320	183000	4654919975	41500	41500	41500	41500	0
136	20250320	182900	4654919975	41500	41500	41500	41500	0
137	20250320	182800	4654919975	41500	41500	41500	41500	0
138	20250320	182700	4654919975	41500	41500	41500	41500	0
139	20250320	182600	4654919975	41500	41500	41500	41500	0
140	20250320	182500	4654919975	41500	41500	41500	41500	0
141	20250320	182400	4654919975	41500	41500	41500	41500	0
142	20250320	182300	4654919975	41500	41500	41500	41500	0
143	20250320	182200	4654919975	41500	41500	41500	41500	0
144	20250320	182100	4654919975	41500	41500	41500	41500	0
145	20250320	182000	4654919975	41500	41500	41500	41500	0
146	20250320	181900	4654919975	41500	41500	41500	41500	0
147	20250320	181800	4654919975	41500	41500	41500	41500	0
148	20250320	181700	4654919975	41500	41500	41500	41500	0
149	20250320	181600	4654919975	41500	41500	41500	41500	0
150	20250320	181500	4654919975	41500	41500	41500	41500	0
151	20250320	181400	4654919975	41500	41500	41500	41500	0
152	20250320	181300	4654919975	41500	41500	41500	41500	907
153	20250320	181200	4654919975	41500	41500	41500	41500	0
154	20250320	181100	4654919975	41500	41500	41500	41500	0
155	20250320	181000	4654919975	41500	41500	41500	41500	0
156	20250320	180900	4654919975	41500	41500	41500	41500	0
157	20250320	180800	4654919975	41500	41500	41500	41500	0
158	20250320	180700	4654919975	41500	41500	41500	41500	0
159	20250320	180600	4654919975	41500	41500	41500	41500	0
160	20250320	180500	4654919975	41500	41500	41500	41500	0
161	20250320	180400	4654919975	41500	41500	41500	41500	0
162	20250320	180300	4654919975	41500	41500	41500	41500	0
163	20250320	180200	4654919975	41500	41500	41500	41500	0
164	20250320	180100	4654919975	41500	41500	41500	41500	0
165	20250320	180000	4654919975	41500	41500	41500	41500	0
166	20250320	175900	4654919975	41500	41500	41500	41500	0
167	20250320	175800	4654919975	41500	41500	41500	41500	0
168	20250320	175700	4654919975	41500	41500	41500	41500	0
169	20250320	175600	4654919975	41500	41500	41500	41500	0
170	20250320	175500	4654919975	41500	41500	41500	41500	0
171	20250320	175400	4654919975	41500	41500	41500	41500	0
172	20250320	175300	4654919975	41500	41500	41500	41500	0
173	20250320	175200	4654919975	41500	41500	41500	41500	0
174	20250320	175100	4654919975	41500	41500	41500	41500	0
175	20250320	175000	4654919975	41500	41500	41500	41500	0
176	20250320	174900	4654919975	41500	41500	41500	41500	0
177	20250320	174800	4654919975	41500	41500	41500	41500	0
178	20250320	174700	4654919975	41500	41500	41500	41500	0
179	20250320	174600	4654919975	41500	41500	41500	41500	0
180	20250320	174500	4654919975	41500	41500	41500	41500	0
181	20250320	174400	4654919975	41500	41500	41500	41500	0
182	20250320	174300	4654919975	41500	41500	41500	41500	907
183	20250320	174200	4654919975	41500	41500	41500	41500	0
184	20250320	174100	4654919975	41500	41500	41500	41500	0
185	20250320	174000	4654919975	41500	41500	41500	41500	0
186	20250320	173900	4654919975	41500	41500	41500	41500	0
187	20250320	173800	4654919975	41500	41500	41500	41500	0
188	20250320	173700	4654919975	41500	41500	41500	41500	0
189	20250320	173600	4654919975	41500	41500	41500	41500	0
190	20250320	173500	4654919975	41500	41500	41500	41500	0
191	20250320	173400	4654919975	41500	41500	41500	41500	0
192	20250320	173300	4654919975	41500	41500	41500	41500	0
193	20250320	173200	4654919975	41500	41500	41500	41500	0
194	20250320	173100	4654919975	41500	41500	41500	41500	0
195	20250320	173000	4654919975	41500	41500	41500	41500	0
196	20250320	172900	4654919975	41500	41500	41500	41500	0
197	20250320	172800	4654919975	41500	41500	41500	41500	0
198	20250320	172700	4654919975	41500	41500	41500	41500	0
199	20250320	172600	4654919975	41500	41500	41500	41500	0
200	20250320	172500	4654919975	41500	41500	41500	41500	0
201	20250320	172400	4654919975	41500	41500	41500	41500	0
202	20250320	172300	4654919975	41500	41500	41500	41500	0
203	20250320	172200	4654919975	41500	41500	41500	41500	0
204	20250320	172100	4654919975	41500	41500	41500	41500	0
205	20250320	172000	4654919975	41500	41500	41500	41500	0
206	20250320	171900	4654919975	41500	41500	41500	41500	0
207	20250320	171800	4654919975	41500	41500	41500	41500	0
208	20250320	171700	4654919975	41500	41500	41500	41500	0
209	20250320	171600	4654919975	41500	41500	41500	41500	0
210	20250320	171500	4654919975	41500	41500	41500	41500	0
211	20250320	171400	4654919975	41500	41500	41500	41500	0
212	20250320	171300	4654919975	41500	41500	41500	41500	907
213	20250320	171200	4654919975	41500	41500	41500	41500	0
214	20250320	171100	4654919975	41500	41500	41500	41500	0
215	20250320	171000	4654919975	41500	41500	41500	41500	0
216	20250320	170900	4654919975	41500	41500	41500	41500	0
217	20250320	170800	4654919975	41500	41500	41500	41500	0
218	20250320	170700	4654919975	41500	41500	41500	41500	0
219	20250320	170600	4654919975	41500	41500	41500	41500	0
220	20250320	170500	4654919975	41500	41500	41500	41500	0
221	20250320	170400	4654919975	41500	41500	41500	41500	0
222	20250320	170300	4654919975	41500	41500	41500	41500	0
223	20250320	170200	4654919975	41500	41500	41500	41500	0
224	20250320	170100	4654919975	41500	41500	41500	41500	0
225	20250320	170000	4654919975	41500	41500	41500	41500	0
226	20250320	165900	4654919975	41500	41500	41500	41500	0
227	20250320	165800	4654919975	41500	41500	41500	41500	0
228	20250320	165700	4654919975	41500	41500	41500	41500	0
229	20250320	165600	4654919975	41500	41500	41500	41500	0
230	20250320	165500	4654919975	41500	41500	41500	41500	0
231	20250320	165400	4654919975	41500	41500	41500	41500	0
232	20250320	165300	4654919975	41500	41500	41500	41500	0
233	20250320	165200	4654919975	41500	41500	41500	41500	0
234	20250320	165100	4654919975	41500	41500	41500	41500	0
235	20250320	165000	4654919975	41500	41500	41500	41500	0
236	20250320	164900	4654919975	41500	41500	41500	41500	0
237	20250320	164800	4654919975	41500	41500	41500	41500	0
238	20250320	164700	4654919975	41500	41500	41500	41500	0
239	20250320	164600	4654919975	41500	41500	41500	41500	0
240	20250320	164500	4654919975	41500	41500	41500	41500	0
241	20250320	164400	4654919975	41500	41500	41500	41500	0
242	20250320	164300	4654919975	41500	41500	41500	41500	907
243	20250320	164200	4654919975	41500	41500	41500	41500	0
244	20250320	164100	4654919975	41500	41500	41500	41500	0
245	20250320	164000	4654919975	41500	41500	41500	41500	0
246	20250320	163900	4654919975	41500	41500	41500	41500	0
247	20250320	163800	4654919975	41500	41500	41500	41500	0
248	20250320	163700	4654919975	41500	41500	41500	41500	0
249	20250320	163600	4654919975	41500	41500	41500	41500	0
250	20250320	163500	4654919975	41500	41500	41500	41500	0
251	20250320	163400	4654919975	41500	41500	41500	41500	0
252	20250320	163300	4654919975	41500	41500	41500	41500	0
253	20250320	163200	4654919975	41500	41500	41500	41500	0
254	20250320	163100	4654919975	41500	41500	41500	41500	0
255	20250320	163000	4654919975	41500	41500	41500	41500	0
256	20250320	162900	4654919975	41500	41500	41500	41500	0
257	20250320	162800	4654919975	41500	41500	41500	41500	0
258	20250320	162700	4654919975	41500	41500	41500	41500	0
259	20250320	162600	4654919975	41500	41500	41500	41500	0
260	20250320	162500	4654919975	41500	41500	41500	41500	0
261	20250320	162400	4654919975	41500	41500	41500	41500	0
262	20250320	162300	4654919975	41500	41500	41500	41500	0
263	20250320	162200	4654919975	41500	41500	41500	41500	0
264	20250320	162100	4654919975	41500	41500	41500	41500	0
265	20250320	162000	4654919975	41500	41500	41500	41500	0
266	20250320	161900	4654919975	41500	41500	41500	41500	0
267	20250320	161800	4654919975	41500	41500	41500	41500	0
268	20250320	161700	4654919975	41500	41500	41500	41500	0
269	20250320	161600	4654919975	41500	41500	41500	41500	0
270	20250320	161500	4654919975	41500	41500	41500	41500	0
271	20250320	161400	4654919975	41500	41500	41500	41500	0
272	20250320	161300	4654919975	41500	41500	41500	41500	907
273	20250320	161200	4654919975	41500	41500	41500	41500	0
274	20250320	161100	4654919975	41500	41500	41500	41500	0
275	20250320	161000	4654919975	41500	41500	41500	41500	0
276	20250320	160900	4654919975	41500	41500	41500	41500	0
277	20250320	160800	4654919975	41500	41500	41500	41500	0
278	20250320	160700	4654919975	41500	41500	41500	41500	0
279	20250320	160600	4654919975	41500	41500	41500	41500	0
280	20250320	160500	4654919975	41500	41500	41500	41500	0
281	20250320	160400	4654919975	41500	41500	41500	41500	0
282	20250320	160300	4654919975	41500	41500	41500	41500	0
283	20250320	160200	4654919975	41500	41500	41500	41500	0
284	20250320	160100	4654919975	41500	41500	41500	41500	0
285	20250320	160000	4654919975	41500	41500	41500	41500	0
286	20250320	155900	4654919975	41500	41500	41500	41500	0
287	20250320	155800	4654919975	41500	41500	41500	41500	0
288	20250320	155700	4654919975	41500	41500	41500	41500	0
289	20250320	155600	4654919975	41500	41500	41500	41500	0
290	20250320	155500	4654919975	41500	41500	41500	41500	0
291	20250320	155400	4654919975	41500	41500	41500	41500	0
292	20250320	155300	4654919975	41500	41500	41500	41500	0
293	20250320	155200	4654919975	41500	41500	41500	41500	0
294	20250320	155100	4654919975	41500	41500	41500	41500	0
295	20250320	155000	4654919975	41500	41500	41500	41500	0
296	20250320	154900	4654919975	41500	41500	41500	41500	0
297	20250320	154800	4654919975	41500	41500	41500	41500	0
298	20250320	154700	4654919975	41500	41500	41500	41500	0
299	20250320	154600	4654919975	41500	41500	41500	41500	0
300	20250320	154500	4654919975	41500	41500	41500	41500	0
301	20250320	154400	4654919975	41500	41500	41500	41500	0
302	20250320	154300	4654919975	41500	41500	41500	41500	907
303	20250320	154200	4654919975	41500	41500	41500	41500	0
304	20250320	154100	4654919975	41500	41500	41500	41500	0
305	20250320	154000	4654919975	41500	41500	41500	41500	0
306	20250320	153900	4654919975	41500	41500	41500	41500	0
307	20250320	153800	4654919975	41500	41500	41500	41500	0
308	20250320	153700	4654919975	41500	41500	41500	41500	0
309	20250320	153600	4654919975	41500	41500	41500	41500	0
310	20250320	153500	4654919975	41500	41500	41500	41500	0
311	20250320	153400	4654919975	41500	41500	41500	41500	0
312	20250320	153300	4654919975	41500	41500	41500	41500	0
313	20250320	153200	4654919975	41500	41500	41500	41500	0
314	20250320	153100	4654919975	41500	41500	41500	41500	0
315	20250320	153000	4654919975	41500	41500	41500	41500	907
316	20250320	152900	4617279475	41600	41600	41600	41600	0
317	20250320	152800	4617279475	41600	41600	41600	41600	0
318	20250320	152700	4617279475	41600	41600	41600	41600	0
319	20250320	152600	4617279475	41600	41600	41600	41600	0
320	20250320	152500	4617279475	41600	41600	41600	41600	0
321	20250320	152400	4617279475	41600	41600	41600	41600	0
322	20250320	152300	4617279475	41600	41600	41600	41600	0
323	20250320	152200	4617279475	41600	41600	41600	41600	0
324	20250320	152100	4617279475	41600	41600	41600	41600	0
325	20250320	152000	4617279475	41600	41600	41600	41600	0
326	20250320	151900	4617279475	41600	41550	41600	41550	52
327	20250320	151800	4615118525	41600	41600	41600	41550	140
328	20250320	151700	4609294625	41600	41600	41600	41550	156
329	20250320	151600	4602810875	41600	41550	41600	41550	936
330	20250320	151500	4563873725	41600	41600	41650	41550	1000
331	20250320	151400	4522309125	41600	41600	41650	41600	92
332	20250320	151300	4518481675	41600	41650	41650	41600	5
333	20250320	151200	4518273625	41600	41550	41600	41550	505
334	20250320	151100	4497267125	41550	41600	41600	41550	7
335	20250320	151000	4496976075	41550	41550	41600	41550	111
336	20250320	150900	4492363325	41600	41500	41600	41500	839
337	20250320	150800	4457507975	41550	41550	41550	41450	528
338	20250320	150700	4435588200	41500	41550	41550	41500	597
339	20250320	150600	4410801050	41550	41550	41550	41500	280
340	20250320	150500	4399169600	41550	41550	41550	41500	927
341	20250320	150400	4360657450	41600	41550	41600	41550	63
342	20250320	150300	4358037150	41600	41650	41650	41550	15
343	20250320	150200	4357413250	41600	41600	41600	41600	95
344	20250320	150100	4353461250	41600	41600	41650	41600	61
345	20250320	150000	4350923550	41600	41600	41650	41600	797
346	20250320	145900	4317749400	41600	41550	41600	41550	126
347	20250320	145800	4312508900	41600	41550	41600	41550	122
348	20250320	145700	4307439750	41600	41600	41650	41550	122
349	20250320	145600	4302366400	41650	41600	41650	41550	287
350	20250320	145500	4290436600	41600	41600	41650	41550	55
351	20250320	145400	4288147500	41650	41600	41650	41550	29
352	20250320	145300	4286941900	41650	41650	41650	41550	19
353	20250320	145200	4286150850	41650	41550	41650	41550	292
354	20250320	145100	4274008600	41600	41550	41600	41550	1030
355	20250320	145000	4231204250	41550	41600	41600	41550	196
356	20250320	144900	4223060400	41600	41550	41600	41550	108
357	20250320	144800	4218569400	41600	41600	41600	41550	39
358	20250320	144700	4216947150	41600	41600	41600	41550	207
359	20250320	144600	4208337800	41600	41600	41700	41600	51
360	20250320	144500	4206213550	41650	41650	41650	41600	91
361	20250320	144400	4202424700	41650	41600	41650	41600	200
362	20250320	144300	4194096500	41650	41700	41700	41650	123
363	20250320	144200	4188973350	41700	41650	41700	41650	322
364	20250320	144100	4175558200	41700	41700	41700	41650	301
365	20250320	144000	4163006650	41650	41650	41700	41650	41
366	20250320	143900	4161298850	41700	41800	41800	41650	309
367	20250320	143800	4148413500	41700	41800	41850	41700	184
368	20250320	143700	4140729050	41800	41800	41800	41750	26
369	20250320	143600	4139643400	41800	41850	41850	41800	131
370	20250320	143500	4134167250	41800	41800	41850	41800	104
371	20250320	143400	4129819300	41850	41800	41850	41800	382
372	20250320	143300	4113840450	41800	41900	41900	41800	20
373	20250320	143200	4113004050	41850	41900	41900	41850	140
374	20250320	143100	4107144750	41900	41900	41900	41850	119
375	20250320	143000	4102158850	41900	41850	41900	41850	33
376	20250320	142900	4100777650	41850	41900	41900	41850	16
377	20250320	142800	4100107400	41850	41900	41950	41850	491
378	20250320	142700	4079535350	41850	41800	41850	41750	247
379	20250320	142600	4069214200	41800	41800	41850	41800	592
380	20250320	142500	4044468550	41850	41800	41850	41800	222
381	20250320	142400	4035188650	41850	41850	41900	41800	31
382	20250320	142300	4033890400	41800	41850	41850	41800	149
383	20250320	142200	4027656150	41850	41800	41850	41800	108
384	20250320	142100	4023138850	41850	41850	41850	41800	68
385	20250320	142000	4020293250	41850	41800	41850	41800	25
386	20250320	141900	4019248000	41850	41850	41850	41800	12
387	20250320	141800	4018746200	41850	41850	41900	41800	185
388	20250320	141700	4011004250	41850	41950	41950	41850	168
389	20250320	141600	4003969500	41950	41900	41950	41900	13
390	20250320	141500	4003424450	41950	41950	41950	41850	149
391	20250320	141400	3997180800	41950	41900	41950	41850	128
392	20250320	141300	3991814500	41900	41900	41950	41850	450
393	20250320	141200	3972961450	41900	41850	41950	41850	1458
394	20250320	141100	3911875850	41800	41750	41800	41750	216
395	20250320	141000	3902855350	41750	41750	41750	41650	380
396	20250320	140900	3886994250	41750	41700	41750	41700	243
397	20250320	140800	3876854650	41650	41750	41800	41650	369
398	20250320	140700	3861454450	41750	41700	41750	41700	283
399	20250320	140600	3849642600	41700	41750	41750	41700	463
400	20250320	140500	3830322150	41700	41750	41750	41650	406
401	20250320	140400	3813379700	41800	41800	41900	41750	600
402	20250320	140300	3788306100	41850	41850	41950	41800	389
403	20250320	140200	3772024800	41850	41900	41950	41850	535
404	20250320	140100	3749611600	41900	41850	41950	41850	195
405	20250320	140000	3741441600	41800	41700	41800	41700	1451
406	20250320	135900	3680875750	41700	41750	41850	41700	1100
407	20250320	135800	3634937550	41750	41600	41800	41600	235
408	20250320	135700	3625138900	41650	41650	41700	41600	69
409	20250320	135600	3622265500	41650	41600	41700	41600	92
410	20250320	135500	3618436100	41650	41650	41650	41550	74
411	20250320	135400	3615355950	41650	41650	41650	41600	111
412	20250320	135300	3610736000	41650	41650	41700	41600	93
413	20250320	135200	3606863200	41650	41850	42000	41600	571
414	20250320	135100	3583079000	42000	41900	42000	41800	525
415	20250320	135000	3561065700	41800	41750	41900	41700	538
416	20250320	134900	3538586550	41750	41750	41800	41700	359
417	20250320	134800	3523595300	41700	41750	41800	41650	554
418	20250320	134700	3500491200	41750	41700	41750	41650	385
419	20250320	134600	3484440650	41700	41600	41850	41600	708
420	20250320	134500	3454892450	41700	41700	41700	41550	673
421	20250320	134400	3426871350	41700	41750	41850	41650	719
422	20250320	134300	3396875300	41800	41850	41850	41700	359
423	20250320	134200	3381876100	41850	41850	41850	41750	578
424	20250320	134100	3357708850	41950	41850	41950	41750	710
425	20250320	134000	3327988350	41900	41950	42050	41850	428
426	20250320	133900	3310045550	42000	41950	42150	41900	2175
427	20250320	133800	3218622850	41950	41500	42000	41500	3276
428	20250320	133700	3081601100	41500	41500	41500	41450	22
429	20250320	133600	3080688800	41450	41500	41500	41450	13
430	20250320	133500	3080149450	41500	41500	41500	41450	91
431	20250320	133400	3076374400	41500	41500	41550	41500	13
432	20250320	133300	3075834800	41550	41550	41550	41500	21
433	20250320	133200	3074962850	41550	41450	41550	41450	90
434	20250320	133100	3071226150	41550	41500	41550	41450	24
435	20250320	133000	3070229800	41500	41450	41500	41400	196
436	20250320	132900	3062106000	41450	41450	41450	41450	11
437	20250320	132800	3061650050	41450	41400	41450	41400	196
438	20250320	132700	3053532600	41400	41450	41450	41400	5
439	20250320	132600	3053325450	41400	41450	41450	41400	21
440	20250320	132500	3052455500	41400	41450	41450	41400	145
441	20250320	132400	3046449475	41450	41450	41450	41450	27
442	20250320	132300	3045330325	41450	41450	41450	41400	310
443	20250320	132200	3032496125	41450	41500	41550	41450	455
444	20250320	132100	3013636125	41450	41550	41550	41450	87
445	20250320	132000	3010024075	41450	41500	41550	41450	219
446	20250320	131900	3000945175	41550	41550	41550	41550	4
447	20250320	131800	3000778975	41550	41550	41550	41500	105
448	20250320	131700	2996417875	41550	41550	41550	41550	13
449	20250320	131600	2995877725	41500	41550	41550	41500	8
450	20250320	131500	2995545475	41550	41500	41550	41500	20
451	20250320	131400	2994715275	41550	41550	41550	41550	68
452	20250320	131300	2991889875	41550	41550	41550	41450	184
453	20250320	131200	2984256075	41600	41550	41600	41500	357
454	20250320	131100	2969428375	41550	41650	41650	41550	74
455	20250320	131000	2966347175	41600	41600	41650	41550	22
456	20250320	130900	2965431525	41600	41650	41650	41600	3
457	20250320	130800	2965306625	41550	41600	41650	41550	204
458	20250320	130700	2956821575	41650	41650	41650	41650	65
459	20250320	130600	2954114325	41650	41700	41700	41650	54
460	20250320	130500	2951864725	41700	41650	41700	41600	43
461	20250320	130400	2950074025	41700	41700	41700	41700	316
462	20250320	130300	2936896825	41700	41650	41700	41650	135
463	20250320	130200	2931273925	41700	41650	41700	41600	40
464	20250320	130100	2929608025	41650	41650	41650	41550	45
465	20250320	130000	2927734875	41650	41600	41650	41550	416
466	20250320	125900	2910428225	41600	41550	41600	41550	5
467	20250320	125800	2910220325	41550	41500	41600	41500	80
468	20250320	125700	2906898525	41500	41550	41550	41400	113
469	20250320	125600	2902206375	41450	41500	41550	41450	7
470	20250320	125500	2901915925	41550	41500	41550	41450	23
471	20250320	125400	2900961125	41550	41550	41550	41550	12
472	20250320	125300	2900462525	41550	41500	41550	41450	86
473	20250320	125200	2896892175	41550	41500	41550	41500	254
474	20250320	125100	2886351025	41400	41450	41500	41400	341
475	20250320	125000	2872216425	41500	41450	41500	41400	206
476	20250320	124900	2863673875	41500	41500	41550	41450	45
477	20250320	124800	2861807425	41500	41600	41600	41500	16
478	20250320	124700	2861142925	41600	41600	41600	41600	5
479	20250320	124600	2860934925	41600	41600	41600	41550	66
480	20250320	124500	2858189875	41500	41450	41500	41450	49
481	20250320	124400	2856158725	41550	41550	41600	41550	413
482	20250320	124300	2838996425	41550	41550	41600	41500	137
483	20250320	124200	2833304375	41550	41550	41550	41550	22
484	20250320	124100	2832390275	41550	41600	41600	41550	20
485	20250320	124000	2831558375	41550	41600	41600	41500	23
486	20250320	123900	2830603325	41600	41550	41600	41550	54
487	20250320	123800	2828359175	41550	41550	41550	41500	19
488	20250320	123700	2827569975	41550	41550	41550	41550	28
489	20250320	123600	2826406575	41600	41600	41600	41550	81
490	20250320	123500	2823037425	41600	41550	41600	41500	16
491	20250320	123400	2822372775	41600	41600	41600	41600	15
492	20250320	123300	2821748775	41600	41500	41600	41500	95
493	20250320	123200	2817802075	41550	41500	41550	41500	41
494	20250320	123100	2816100025	41450	41500	41550	41450	459
495	20250320	123000	2797062975	41600	41575	41600	41500	34
496	20250320	122900	2795650575	41600	41550	41600	41550	89
497	20250320	122800	2791948725	41500	41550	41550	41500	204
498	20250320	122700	2783474625	41550	41650	41650	41550	220
499	20250320	122600	2774324050	41625	41650	41650	41625	117
500	20250320	122500	2769451700	41650	41600	41650	41550	160
501	20250320	122400	2762795925	41600	41600	41625	41600	16
502	20250320	122300	2762130275	41625	41600	41625	41600	121
503	20250320	122200	2757096400	41650	41650	41700	41650	71
504	20250320	122100	2754138800	41600	41700	41700	41600	24
505	20250320	122000	2753139200	41700	41600	41700	41600	44
506	20250320	121900	2751307800	41650	41600	41650	41600	115
507	20250320	121800	2746523200	41600	41550	41600	41500	107
508	20250320	121700	2742077450	41600	41600	41600	41600	22
509	20250320	121600	2741162250	41600	41650	41650	41500	92
510	20250320	121500	2737336450	41650	41550	41650	41550	91
511	20250320	121400	2733547800	41650	41650	41700	41600	132
512	20250320	121300	2728052500	41650	41650	41650	41600	7
513	20250320	121200	2727761050	41650	41600	41650	41600	4
514	20250320	121100	2727594500	41600	41600	41600	41500	102
515	20250320	121000	2723355700	41600	41600	41600	41600	53
516	20250320	120900	2721150900	41500	41650	41650	41500	248
517	20250320	120800	2710850100	41650	41650	41650	41550	193
518	20250320	120700	2702818850	41600	41600	41600	41600	31
519	20250320	120600	2701529250	41600	41600	41650	41600	20
520	20250320	120500	2700697100	41650	41600	41650	41600	7
521	20250320	120400	2700405600	41550	41600	41650	41550	71
522	20250320	120300	2697451950	41600	41600	41600	41550	21
523	20250320	120200	2696578950	41600	41600	41600	41600	34
524	20250320	120100	2695164550	41550	41550	41550	41500	161
525	20250320	120000	2688476300	41550	41550	41550	41550	154
526	20250320	115900	2682077600	41550	41500	41550	41450	32
527	20250320	115800	2680749700	41550	41500	41600	41500	17
528	20250320	115700	2680043800	41600	41600	41600	41550	93
529	20250320	115600	2676176950	41500	41600	41600	41500	7
530	20250320	115500	2675886050	41600	41550	41600	41500	37
531	20250320	115400	2674348850	41500	41550	41650	41500	116
532	20250320	115300	2669528800	41550	41550	41550	41500	7
533	20250320	115200	2669238100	41550	41550	41550	41500	32
534	20250320	115100	2667908600	41550	41600	41650	41550	79
535	20250320	115000	2664622400	41600	41600	41600	41600	64
536	20250320	114900	2661960000	41550	41600	41600	41550	9
537	20250320	114800	2661585900	41600	41600	41600	41550	39
538	20250320	114700	2659964350	41650	41600	41650	41600	66
539	20250320	114600	2657218700	41600	41575	41600	41575	4
540	20250320	114500	2657052375	41600	41600	41600	41600	12
541	20250320	114400	2656553175	41600	41575	41600	41575	15
542	20250320	114300	2655929450	41600	41550	41600	41500	68
543	20250320	114200	2653103700	41550	41550	41550	41550	18
544	20250320	114100	2652355800	41550	41550	41550	41500	25
545	20250320	114000	2651317650	41550	41450	41550	41450	86
546	20250320	113900	2647748000	41450	41450	41450	41450	1
547	20250320	113800	2647706550	41500	41400	41500	41400	15
548	20250320	113700	2647084950	41500	41500	41500	41500	24
549	20250320	113600	2646088950	41400	41400	41450	41400	55
550	20250320	113500	2643809700	41450	41450	41450	41400	16
551	20250320	113400	2643146800	41500	41450	41500	41400	42
552	20250320	113300	2641405050	41450	41450	41450	41400	120
553	20250320	113200	2636433550	41450	41400	41450	41350	468
554	20250320	113100	2617077850	41400	41500	41500	41400	71
555	20250320	113000	2614138050	41500	41500	41500	41500	25
556	20250320	112900	2613100550	41400	41400	41500	41400	119
557	20250320	112800	2608169100	41400	41350	41400	41300	401
558	20250320	112700	2591589850	41400	41350	41400	41300	176
559	20250320	112600	2584318600	41300	41450	41450	41300	264
560	20250320	112500	2573392850	41450	41550	41550	41400	2170
561	20250320	112400	2483537950	41500	41600	41600	41500	12
562	20250320	112300	2483039250	41600	41600	41600	41500	42
563	20250320	112200	2481293500	41600	41600	41600	41600	68
564	20250320	112100	2478464700	41600	41550	41600	41500	132
565	20250320	112000	2472983750	41500	41600	41600	41500	1200
566	20250320	111900	2423182100	41600	41600	41600	41500	51
567	20250320	111800	2421063150	41600	41500	41600	41450	395
568	20250320	111700	2404651400	41500	41550	41550	41450	21
569	20250320	111600	2403779950	41550	41550	41550	41450	22
570	20250320	111500	2402866450	41550	41550	41550	41550	51
571	20250320	111400	2400747400	41500	41500	41550	41500	17
572	20250320	111300	2400041550	41550	41550	41550	41450	56
573	20250320	111200	2397718850	41500	41550	41550	41500	253
574	20250320	111100	2387218700	41500	41500	41550	41400	423
575	20250320	111000	2369688550	41550	41550	41550	41500	12
576	20250320	110900	2369190000	41550	41550	41550	41500	43
577	20250320	110800	2367404150	41500	41400	41550	41400	102
578	20250320	110700	2363173000	41450	41500	41550	41450	108
579	20250320	110600	2358694050	41500	41600	41600	41500	155
580	20250320	110500	2352255700	41600	41550	41600	41550	28
581	20250320	110400	2351091650	41550	41550	41550	41500	88
582	20250320	110300	2347435500	41550	41550	41600	41500	48
583	20250320	110200	2345442100	41600	41550	41600	41550	333
584	20250320	110100	2331589400	41550	41550	41550	41450	118
585	20250320	110000	2326688000	41600	41700	41700	41600	69
586	20250320	105900	2323817050	41700	41700	41700	41650	181
587	20250320	105800	2316278150	41700	41700	41700	41650	121
588	20250320	105700	2311234950	41650	41700	41700	41650	86
589	20250320	105600	2307649450	41700	41725	41750	41700	92
590	20250320	105500	2303812100	41700	41700	41700	41700	76
591	20250320	105400	2300642900	41650	41650	41700	41650	34
592	20250320	105300	2299226750	41650	41650	41650	41600	12
593	20250320	105200	2298727100	41600	41700	41700	41600	28
594	20250320	105100	2297562150	41650	41650	41700	41550	246
595	20250320	105000	2287323150	41650	41500	41650	41450	301
596	20250320	104900	2274826650	41500	41550	41550	41500	22
597	20250320	104800	2273913350	41550	41500	41600	41500	32
598	20250320	104700	2272584600	41450	41450	41500	41400	251
599	20250320	104600	2262180400	41450	41400	41450	41400	29
600	20250320	104500	2260979500	41450	41550	41550	41450	14
601	20250320	104400	2260398950	41450	41550	41600	41450	214
602	20250320	104300	2251525050	41500	41550	41550	41500	115
603	20250320	104200	2246749400	41550	41450	41550	41450	146
604	20250320	104100	2240695350	41450	41400	41500	41350	316
605	20250320	104000	2227617300	41400	41350	41700	41350	232
606	20250320	103900	2218001400	41300	41350	41400	41300	159
607	20250320	103800	2211433400	41300	41250	41300	41250	165
608	20250320	103700	2204626600	41200	41100	41300	41100	333
609	20250320	103600	2190914150	41100	41075	41100	41000	455
610	20250320	103500	2172234525	41075	41100	41100	41075	203
611	20250320	103400	2163891250	41100	41050	41200	41050	908
612	20250320	103300	2126603400	41050	41050	41050	41000	577
613	20250320	103200	2102934950	41050	41050	41100	41050	298
614	20250320	103100	2090701450	41050	41150	41150	41050	681
615	20250320	103000	2062724950	41200	41200	41250	41150	85
616	20250320	102900	2059225900	41200	41200	41200	41100	245
617	20250320	102800	2049143800	41200	41200	41200	41150	59
618	20250320	102700	2046714250	41200	41150	41300	41150	559
619	20250320	102600	2023698700	41100	41150	41200	41100	574
620	20250320	102500	2000097800	41200	41300	41300	41150	1141
621	20250320	102400	1953049750	41350	41400	41400	41300	158
622	20250320	102300	1946519450	41400	41250	41400	41250	181
623	20250320	102200	1939045300	41350	41350	41350	41250	228
624	20250320	102100	1929628750	41350	41350	41400	41250	1187
625	20250320	102000	1880629350	41350	41400	41400	41350	80
626	20250320	101900	1877319600	41400	41500	41500	41400	154
627	20250320	101800	1870937800	41500	41500	41500	41450	110
628	20250320	101700	1866372950	41450	41500	41500	41400	189
629	20250320	101600	1858544200	41500	41400	41500	41350	344
630	20250320	101500	1844295900	41450	41450	41450	41400	162
631	20250320	101400	1837583900	41450	41400	41500	41350	110
632	20250320	101300	1833024850	41500	41500	41500	41400	484
633	20250320	101200	1812972850	41450	41500	41600	41450	278
634	20250320	101100	1801433500	41500	41475	41600	41450	498
635	20250320	101000	1780771775	41500	41350	41500	41350	334
636	20250320	100900	1766950125	41400	41550	41550	41350	599
637	20250320	100800	1742124025	41500	41500	41500	41450	88
638	20250320	100700	1738473225	41550	41500	41550	41450	194
639	20250320	100600	1730427075	41550	41600	41600	41500	456
640	20250320	100500	1711494525	41600	41550	41600	41550	122
641	20250320	100400	1706420575	41650	41700	41700	41550	674
642	20250320	100300	1678372675	41700	41700	41700	41650	121
643	20250320	100200	1673332325	41700	41700	41700	41600	349
644	20250320	100100	1658802425	41700	42000	42000	41700	694
645	20250320	100000	1629771825	42000	41950	42000	41950	32
646	20250320	095900	1628429125	41950	42100	42150	41950	263
647	20250320	095800	1617377175	42050	42200	42250	42050	802
648	20250320	095700	1583583475	42200	42050	42200	42050	807
649	20250320	095600	1549563175	42000	42100	42100	41900	1496
650	20250320	095500	1486724275	42150	42100	42150	42050	924
651	20250320	095400	1447823475	42100	42050	42100	41950	1186
652	20250320	095300	1397969225	42050	42000	42050	42000	812
653	20250320	095200	1363848025	42000	42000	42050	41950	1284
654	20250320	095100	1309923375	42000	41900	42000	41850	1022
655	20250320	095000	1267016375	41900	41800	42000	41750	699
656	20250320	094900	1237755875	41750	41650	42000	41650	1555
657	20250320	094800	1172872075	41650	41700	41900	41650	1447
658	20250320	094700	1112543825	41700	41850	41900	41650	848
659	20250320	094600	1077166725	41800	41900	42000	41800	602
660	20250320	094500	1051961375	41900	41700	42000	41700	506
661	20250320	094400	1030779625	41700	41950	41950	41650	2760
662	20250320	094300	915596925	41950	41950	41950	41950	44
663	20250320	094200	913751125	41950	42000	42000	41950	487
664	20250320	094100	893321425	42000	41850	42000	41800	3465
665	20250320	094000	748141375	41850	41800	41850	41800	296
666	20250320	093900	735767225	41800	41800	41800	41800	212
667	20250320	093800	726905625	41800	41750	41800	41750	450
668	20250320	093700	708103075	41800	41500	41850	41500	854
669	20250320	093600	672452225	41500	41550	41550	41450	544
670	20250320	093500	649889025	41500	41700	41750	41500	838
671	20250320	093400	615036775	41750	41750	41800	41750	218
672	20250320	093300	605934875	41750	41650	41750	41650	830
673	20250320	093200	571311375	41650	41700	41700	41650	141
674	20250320	093100	565437975	41700	41500	41700	41500	1954
675	20250320	093000	484120750	41500	41550	41550	41500	256
676	20250320	092900	473496100	41550	41550	41550	41550	25
677	20250320	092800	472457350	41550	41550	41550	41500	176
678	20250320	092700	465145700	41600	41600	41600	41550	508
679	20250320	092600	444016850	41600	41600	41600	41550	300
680	20250320	092500	431536900	41600	41600	41600	41600	479
681	20250320	092400	411610500	41600	41450	41600	41450	466
682	20250320	092300	392267875	41475	41475	41475	41450	103
683	20250320	092200	387996750	41550	41300	41550	41250	298
684	20250320	092100	375659150	41300	41300	41300	41300	55
685	20250320	092000	373387650	41300	41400	41400	41300	211
686	20250320	091900	364660450	41450	41400	41500	41400	311
687	20250320	091800	351767350	41400	41350	41400	41350	337
688	20250320	091700	337830400	41350	41300	41350	41300	24
689	20250320	091600	336838500	41350	41300	41400	41300	150
690	20250320	091500	330637450	41400	41350	41400	41250	355
691	20250320	091400	315955100	41400	41350	41400	41350	110
692	20250320	091300	311401150	41400	41300	41400	41250	524
693	20250320	091200	289728350	41250	41100	41250	41000	421
694	20250320	091100	272397750	41050	41000	41050	41000	892
695	20250320	091000	235824950	41000	41100	41100	41000	484
696	20250320	090900	215972000	41050	41100	41100	41000	1029
697	20250320	090800	173710450	41150	41200	41200	41150	283
698	20250320	090700	162056750	41200	41250	41250	41200	94
699	20250320	090600	158180950	41250	41350	41350	41200	166
700	20250320	090500	151335700	41350	41350	41350	41250	14
701	20250320	090400	150757700	41350	41350	41550	41250	413
702	20250320	090300	133680650	41350	41450	41550	41350	963
703	20250320	090200	93697600	41450	41200	41450	41200	543
704	20250320	090100	71310200	41150	41300	41350	41100	847
705	20250320	090000	36427050	41300	41350	41350	41300	868