KissMeData/004000/min/candle-20250312.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250312	184200	2984279125	41100	41100	41100	41100	957
3	20250312	184100	2984279125	41100	41100	41100	41100	0
4	20250312	184000	2984279125	41100	41100	41100	41100	0
5	20250312	183900	2984279125	41100	41100	41100	41100	0
6	20250312	183800	2984279125	41100	41100	41100	41100	0
7	20250312	183700	2984279125	41100	41100	41100	41100	0
8	20250312	183600	2984279125	41100	41100	41100	41100	0
9	20250312	183500	2984279125	41100	41100	41100	41100	0
10	20250312	183400	2984279125	41100	41100	41100	41100	0
11	20250312	183300	2984279125	41100	41100	41100	41100	0
12	20250312	183200	2984279125	41100	41100	41100	41100	0
13	20250312	183100	2984279125	41100	41100	41100	41100	0
14	20250312	183000	2984279125	41100	41100	41100	41100	0
15	20250312	182900	2984279125	41100	41100	41100	41100	0
16	20250312	182800	2984279125	41100	41100	41100	41100	0
17	20250312	182700	2984279125	41100	41100	41100	41100	0
18	20250312	182600	2984279125	41100	41100	41100	41100	0
19	20250312	182500	2984279125	41100	41100	41100	41100	0
20	20250312	182400	2984279125	41100	41100	41100	41100	0
21	20250312	182300	2984279125	41100	41100	41100	41100	0
22	20250312	182200	2984279125	41100	41100	41100	41100	0
23	20250312	182100	2984279125	41100	41100	41100	41100	0
24	20250312	182000	2984279125	41100	41100	41100	41100	0
25	20250312	181900	2984279125	41100	41100	41100	41100	0
26	20250312	181800	2984279125	41100	41100	41100	41100	0
27	20250312	181700	2984279125	41100	41100	41100	41100	0
28	20250312	181600	2984279125	41100	41100	41100	41100	0
29	20250312	181500	2984279125	41100	41100	41100	41100	0
30	20250312	181400	2984279125	41100	41100	41100	41100	0
31	20250312	181300	2984279125	41100	41100	41100	41100	0
32	20250312	181200	2984279125	41100	41100	41100	41100	957
33	20250312	181100	2984279125	41100	41100	41100	41100	0
34	20250312	181000	2984279125	41100	41100	41100	41100	0
35	20250312	180900	2984279125	41100	41100	41100	41100	0
36	20250312	180800	2984279125	41100	41100	41100	41100	0
37	20250312	180700	2984279125	41100	41100	41100	41100	0
38	20250312	180600	2984279125	41100	41100	41100	41100	0
39	20250312	180500	2984279125	41100	41100	41100	41100	0
40	20250312	180400	2984279125	41100	41100	41100	41100	0
41	20250312	180300	2984279125	41100	41100	41100	41100	0
42	20250312	180200	2984279125	41100	41100	41100	41100	0
43	20250312	180100	2984279125	41100	41100	41100	41100	0
44	20250312	180000	2984279125	41100	41100	41100	41100	0
45	20250312	175900	2984279125	41100	41100	41100	41100	0
46	20250312	175800	2984279125	41100	41100	41100	41100	0
47	20250312	175700	2984279125	41100	41100	41100	41100	0
48	20250312	175600	2984279125	41100	41100	41100	41100	0
49	20250312	175500	2984279125	41100	41100	41100	41100	0
50	20250312	175400	2984279125	41100	41100	41100	41100	0
51	20250312	175300	2984279125	41100	41100	41100	41100	0
52	20250312	175200	2984279125	41100	41100	41100	41100	0
53	20250312	175100	2984279125	41100	41100	41100	41100	0
54	20250312	175000	2984279125	41100	41100	41100	41100	0
55	20250312	174900	2984279125	41100	41100	41100	41100	0
56	20250312	174800	2984279125	41100	41100	41100	41100	0
57	20250312	174700	2984279125	41100	41100	41100	41100	0
58	20250312	174600	2984279125	41100	41100	41100	41100	0
59	20250312	174500	2984279125	41100	41100	41100	41100	0
60	20250312	174400	2984279125	41100	41100	41100	41100	0
61	20250312	174300	2984279125	41100	41100	41100	41100	0
62	20250312	174200	2984279125	41100	41100	41100	41100	957
63	20250312	174100	2984279125	41100	41100	41100	41100	0
64	20250312	174000	2984279125	41100	41100	41100	41100	0
65	20250312	173900	2984279125	41100	41100	41100	41100	0
66	20250312	173800	2984279125	41100	41100	41100	41100	0
67	20250312	173700	2984279125	41100	41100	41100	41100	0
68	20250312	173600	2984279125	41100	41100	41100	41100	0
69	20250312	173500	2984279125	41100	41100	41100	41100	0
70	20250312	173400	2984279125	41100	41100	41100	41100	0
71	20250312	173300	2984279125	41100	41100	41100	41100	0
72	20250312	173200	2984279125	41100	41100	41100	41100	0
73	20250312	173100	2984279125	41100	41100	41100	41100	0
74	20250312	173000	2984279125	41100	41100	41100	41100	0
75	20250312	172900	2984279125	41100	41100	41100	41100	0
76	20250312	172800	2984279125	41100	41100	41100	41100	0
77	20250312	172700	2984279125	41100	41100	41100	41100	0
78	20250312	172600	2984279125	41100	41100	41100	41100	0
79	20250312	172500	2984279125	41100	41100	41100	41100	0
80	20250312	172400	2984279125	41100	41100	41100	41100	0
81	20250312	172300	2984279125	41100	41100	41100	41100	0
82	20250312	172200	2984279125	41100	41100	41100	41100	0
83	20250312	172100	2984279125	41100	41100	41100	41100	0
84	20250312	172000	2984279125	41100	41100	41100	41100	0
85	20250312	171900	2984279125	41100	41100	41100	41100	0
86	20250312	171800	2984279125	41100	41100	41100	41100	0
87	20250312	171700	2984279125	41100	41100	41100	41100	0
88	20250312	171600	2984279125	41100	41100	41100	41100	0
89	20250312	171500	2984279125	41100	41100	41100	41100	0
90	20250312	171400	2984279125	41100	41100	41100	41100	0
91	20250312	171300	2984279125	41100	41100	41100	41100	0
92	20250312	171200	2984279125	41100	41100	41100	41100	957
93	20250312	171100	2984279125	41100	41100	41100	41100	0
94	20250312	171000	2984279125	41100	41100	41100	41100	0
95	20250312	170900	2984279125	41100	41100	41100	41100	0
96	20250312	170800	2984279125	41100	41100	41100	41100	0
97	20250312	170700	2984279125	41100	41100	41100	41100	0
98	20250312	170600	2984279125	41100	41100	41100	41100	0
99	20250312	170500	2984279125	41100	41100	41100	41100	0
100	20250312	170400	2984279125	41100	41100	41100	41100	0
101	20250312	170300	2984279125	41100	41100	41100	41100	0
102	20250312	170200	2984279125	41100	41100	41100	41100	0
103	20250312	170100	2984279125	41100	41100	41100	41100	0
104	20250312	170000	2984279125	41100	41100	41100	41100	0
105	20250312	165900	2984279125	41100	41100	41100	41100	0
106	20250312	165800	2984279125	41100	41100	41100	41100	0
107	20250312	165700	2984279125	41100	41100	41100	41100	0
108	20250312	165600	2984279125	41100	41100	41100	41100	0
109	20250312	165500	2984279125	41100	41100	41100	41100	0
110	20250312	165400	2984279125	41100	41100	41100	41100	0
111	20250312	165300	2984279125	41100	41100	41100	41100	0
112	20250312	165200	2984279125	41100	41100	41100	41100	0
113	20250312	165100	2984279125	41100	41100	41100	41100	0
114	20250312	165000	2984279125	41100	41100	41100	41100	0
115	20250312	164900	2984279125	41100	41100	41100	41100	0
116	20250312	164800	2984279125	41100	41100	41100	41100	0
117	20250312	164700	2984279125	41100	41100	41100	41100	0
118	20250312	164600	2984279125	41100	41100	41100	41100	0
119	20250312	164500	2984279125	41100	41100	41100	41100	0
120	20250312	164400	2984279125	41100	41100	41100	41100	0
121	20250312	164300	2984279125	41100	41100	41100	41100	0
122	20250312	164200	2984279125	41100	41100	41100	41100	957
123	20250312	164100	2984279125	41100	41100	41100	41100	0
124	20250312	164000	2984279125	41100	41100	41100	41100	0
125	20250312	163900	2984279125	41100	41100	41100	41100	0
126	20250312	163800	2984279125	41100	41100	41100	41100	0
127	20250312	163700	2984279125	41100	41100	41100	41100	0
128	20250312	163600	2984279125	41100	41100	41100	41100	0
129	20250312	163500	2984279125	41100	41100	41100	41100	0
130	20250312	163400	2984279125	41100	41100	41100	41100	0
131	20250312	163300	2984279125	41100	41100	41100	41100	0
132	20250312	163200	2984279125	41100	41100	41100	41100	0
133	20250312	163100	2984279125	41100	41100	41100	41100	0
134	20250312	163000	2984279125	41100	41100	41100	41100	0
135	20250312	162900	2984279125	41100	41100	41100	41100	0
136	20250312	162800	2984279125	41100	41100	41100	41100	0
137	20250312	162700	2984279125	41100	41100	41100	41100	0
138	20250312	162600	2984279125	41100	41100	41100	41100	0
139	20250312	162500	2984279125	41100	41100	41100	41100	0
140	20250312	162400	2984279125	41100	41100	41100	41100	0
141	20250312	162300	2984279125	41100	41100	41100	41100	0
142	20250312	162200	2984279125	41100	41100	41100	41100	0
143	20250312	162100	2984279125	41100	41100	41100	41100	0
144	20250312	162000	2984279125	41100	41100	41100	41100	0
145	20250312	161900	2984279125	41100	41100	41100	41100	0
146	20250312	161800	2984279125	41100	41100	41100	41100	0
147	20250312	161700	2984279125	41100	41100	41100	41100	0
148	20250312	161600	2984279125	41100	41100	41100	41100	0
149	20250312	161500	2984279125	41100	41100	41100	41100	0
150	20250312	161400	2984279125	41100	41100	41100	41100	0
151	20250312	161300	2984279125	41100	41100	41100	41100	0
152	20250312	161200	2984279125	41100	41100	41100	41100	957
153	20250312	161100	2984279125	41100	41100	41100	41100	0
154	20250312	161000	2984279125	41100	41100	41100	41100	0
155	20250312	160900	2984279125	41100	41100	41100	41100	0
156	20250312	160800	2984279125	41100	41100	41100	41100	0
157	20250312	160700	2984279125	41100	41100	41100	41100	0
158	20250312	160600	2984279125	41100	41100	41100	41100	0
159	20250312	160500	2984279125	41100	41100	41100	41100	0
160	20250312	160400	2984279125	41100	41100	41100	41100	0
161	20250312	160300	2984279125	41100	41100	41100	41100	0
162	20250312	160200	2984279125	41100	41100	41100	41100	0
163	20250312	160100	2984279125	41100	41100	41100	41100	0
164	20250312	160000	2984279125	41100	41100	41100	41100	0
165	20250312	155900	2984279125	41100	41100	41100	41100	0
166	20250312	155800	2984279125	41100	41100	41100	41100	0
167	20250312	155700	2984279125	41100	41100	41100	41100	0
168	20250312	155600	2984279125	41100	41100	41100	41100	0
169	20250312	155500	2984279125	41100	41100	41100	41100	0
170	20250312	155400	2984279125	41100	41100	41100	41100	0
171	20250312	155300	2984279125	41100	41100	41100	41100	0
172	20250312	155200	2984279125	41100	41100	41100	41100	0
173	20250312	155100	2984279125	41100	41100	41100	41100	0
174	20250312	155000	2984279125	41100	41100	41100	41100	0
175	20250312	154900	2984279125	41100	41100	41100	41100	0
176	20250312	154800	2984279125	41100	41100	41100	41100	0
177	20250312	154700	2984279125	41100	41100	41100	41100	0
178	20250312	154600	2984279125	41100	41100	41100	41100	0
179	20250312	154500	2984279125	41100	41100	41100	41100	0
180	20250312	154400	2984279125	41100	41100	41100	41100	0
181	20250312	154300	2984279125	41100	41100	41100	41100	0
182	20250312	154200	2984279125	41100	41100	41100	41100	957
183	20250312	154100	2984279125	41100	41100	41100	41100	0
184	20250312	154000	2984279125	41100	41100	41100	41100	0
185	20250312	153900	2984279125	41100	41100	41100	41100	0
186	20250312	153800	2984279125	41100	41100	41100	41100	0
187	20250312	153700	2984279125	41100	41100	41100	41100	0
188	20250312	153600	2984279125	41100	41100	41100	41100	0
189	20250312	153500	2984279125	41100	41100	41100	41100	0
190	20250312	153400	2984279125	41100	41100	41100	41100	0
191	20250312	153300	2984279125	41100	41100	41100	41100	0
192	20250312	153200	2984279125	41100	41100	41100	41100	0
193	20250312	153100	2984279125	41100	41100	41100	41100	0
194	20250312	153000	2984279125	41100	41100	41100	41100	957
195	20250312	152900	2944946425	41100	41100	41100	41100	0
196	20250312	152800	2944946425	41100	41100	41100	41100	0
197	20250312	152700	2944946425	41100	41100	41100	41100	0
198	20250312	152600	2944946425	41100	41100	41100	41100	0
199	20250312	152500	2944946425	41100	41100	41100	41100	0
200	20250312	152400	2944946425	41100	41100	41100	41100	0
201	20250312	152300	2944946425	41100	41100	41100	41100	0
202	20250312	152200	2944946425	41100	41100	41100	41100	0
203	20250312	152100	2944946425	41100	41100	41100	41100	0
204	20250312	152000	2944946425	41100	41100	41100	41100	0
205	20250312	151900	2944946425	41100	41000	41100	41000	61
206	20250312	151800	2942444925	41050	41050	41050	41050	12
207	20250312	151700	2941952325	41050	41050	41100	41000	108
208	20250312	151600	2937517175	41000	41050	41100	40950	292
209	20250312	151500	2925543075	41000	41100	41100	41000	139
210	20250312	151400	2919834375	41050	41100	41150	41050	150
211	20250312	151300	2913669975	41100	41150	41150	41050	141
212	20250312	151200	2907873375	41100	41200	41200	41100	160
213	20250312	151100	2901286825	41200	41100	41200	41050	217
214	20250312	151000	2892358425	41050	41200	41200	41050	389
215	20250312	150900	2876344125	41200	41150	41200	41100	150
216	20250312	150800	2870170075	41100	41150	41200	41050	372
217	20250312	150700	2854858325	41150	41050	41150	41050	223
218	20250312	150600	2845684725	41050	41000	41100	40950	162
219	20250312	150500	2839035975	41100	41000	41100	40950	203
220	20250312	150400	2830708875	40900	41000	41100	40900	1002
221	20250312	150300	2789608875	40950	40950	41000	40950	139
222	20250312	150200	2783912825	40900	41050	41050	40900	165
223	20250312	150100	2777152575	40900	41050	41050	40900	162
224	20250312	150000	2770513375	41050	41000	41050	40950	225
225	20250312	145900	2761281675	41050	41050	41150	41000	363
226	20250312	145800	2746373725	41100	41000	41100	40900	646
227	20250312	145700	2719863675	41000	40900	41000	40900	369
228	20250312	145600	2704753375	40900	40950	40950	40900	327
229	20250312	145500	2691367375	40950	40950	40950	40900	339
230	20250312	145400	2677488325	40950	40950	40950	40850	281
231	20250312	145300	2665990775	40900	40950	40950	40900	384
232	20250312	145200	2650279475	40950	40900	40950	40850	208
233	20250312	145100	2641769925	40800	40900	40900	40800	269
234	20250312	145000	2630773775	40850	40800	40900	40750	192
235	20250312	144900	2622931225	40800	40850	40900	40750	426
236	20250312	144800	2605543975	40800	40850	40900	40750	365
237	20250312	144700	2590644525	40800	40900	40900	40700	226
238	20250312	144600	2581416175	40850	40850	40900	40750	226
239	20250312	144500	2572188375	40850	40850	40900	40800	217
240	20250312	144400	2563323225	40850	40800	40900	40750	264
241	20250312	144300	2552543625	40850	40800	40900	40700	205
242	20250312	144200	2544167825	40750	40850	40900	40700	429
243	20250312	144100	2526668725	40850	40850	40900	40750	214
244	20250312	144000	2517929425	40850	40800	40900	40750	360
245	20250312	143900	2503232875	40850	40800	40900	40750	316
246	20250312	143800	2490340525	40750	40750	40800	40600	225
247	20250312	143700	2481179475	40750	40750	40800	40600	384
248	20250312	143600	2465554275	40750	40600	40750	40550	743
249	20250312	143500	2435323375	40550	40550	40650	40500	192
250	20250312	143400	2427535225	40600	40550	40650	40500	394
251	20250312	143300	2411557425	40550	40500	40600	40500	241
252	20250312	143200	2401786675	40500	40550	40550	40500	189
253	20250312	143100	2394129775	40550	40500	40650	40500	711
254	20250312	143000	2365300275	40500	40500	40600	40500	301
255	20250312	142900	2353104425	40500	40500	40600	40500	408
256	20250312	142800	2336578825	40500	40500	40550	40500	302
257	20250312	142700	2324344775	40550	40550	40600	40500	221
258	20250312	142600	2315390325	40500	40500	40600	40500	411
259	20250312	142500	2298740575	40500	40550	40600	40500	279
260	20250312	142400	2287433025	40550	40550	40550	40500	275
261	20250312	142300	2276294225	40550	40550	40550	40500	405
262	20250312	142200	2259881375	40550	40550	40600	40500	367
263	20250312	142100	2245002625	40550	40550	40600	40550	307
264	20250312	142000	2232551575	40550	40550	40600	40550	370
265	20250312	141900	2217545725	40550	40600	40600	40550	1398
266	20250312	141800	2160794475	40600	40600	40650	40600	433
267	20250312	141700	2143211125	40600	40600	40700	40600	479
268	20250312	141600	2123749575	40650	40650	40700	40600	163
269	20250312	141500	2117126225	40650	40750	40750	40650	327
270	20250312	141400	2103829200	40750	40650	40750	40650	821
271	20250312	141300	2070421250	40650	40700	40750	40650	207
272	20250312	141200	2062001450	40700	40650	40700	40650	420
273	20250312	141100	2044922750	40650	40650	40700	40650	215
274	20250312	141000	2036182650	40650	40650	40700	40650	222
275	20250312	140900	2027156400	40650	40700	40750	40650	339
276	20250312	140800	2013360900	40700	40600	40750	40600	208
277	20250312	140700	2004897500	40600	40600	40700	40600	303
278	20250312	140600	1992584600	40600	40700	40700	40600	233
279	20250312	140500	1983112700	40650	40650	40750	40650	206
280	20250312	140400	1974734950	40650	40700	40750	40650	273
281	20250312	140300	1963623950	40700	40650	40750	40650	206
282	20250312	140200	1955238450	40700	40600	40700	40600	206
283	20250312	140100	1946863250	40600	40600	40650	40600	260
284	20250312	140000	1936304300	40600	40550	40700	40500	373
285	20250312	135900	1921160700	40600	40600	40650	40500	522
286	20250312	135800	1899977000	40600	40550	40700	40550	368
287	20250312	135700	1885022650	40550	40600	40650	40550	286
288	20250312	135600	1873419150	40600	40600	40600	40550	254
289	20250312	135500	1863115800	40600	40550	40650	40550	208
290	20250312	135400	1854677900	40550	40600	40600	40550	252
291	20250312	135300	1844453000	40550	40600	40650	40550	591
292	20250312	135200	1820463050	40650	40600	40650	40600	220
293	20250312	135100	1811530150	40600	40650	40700	40600	389
294	20250312	135000	1795715150	40650	40650	40700	40600	666
295	20250312	134900	1768632000	40650	40750	40750	40650	295
296	20250312	134800	1756625400	40700	40700	40750	40700	150
297	20250312	134700	1750519100	40700	40750	40750	40700	228
298	20250312	134600	1741230750	40800	40700	40800	40700	170
299	20250312	134500	1734301450	40750	40850	40850	40700	955
300	20250312	134400	1695363450	40850	40850	40900	40800	350
301	20250312	134300	1681069100	40900	40900	40950	40900	843
302	20250312	134200	1646588800	40900	40950	41000	40900	343
303	20250312	134100	1632547700	41000	40950	41050	40950	269
304	20250312	134000	1621520600	40950	41000	41100	40950	857
305	20250312	133900	1586407350	41000	41150	41200	41000	1295
306	20250312	133800	1533171600	41200	41250	41250	41150	607
307	20250312	133700	1508162150	41200	41350	41350	41200	456
308	20250312	133600	1489331800	41200	41350	41400	41200	2065
309	20250312	133500	1404127650	41400	41350	41400	41350	6
310	20250312	133400	1403879300	41350	41350	41400	41350	156
311	20250312	133300	1397426800	41350	41350	41350	41350	12
312	20250312	133200	1396930600	41400	41350	41400	41350	8
313	20250312	133100	1396599650	41400	41300	41400	41300	123
314	20250312	133000	1391519550	41300	41350	41350	41300	81
315	20250312	132900	1388170400	41400	41350	41400	41350	39
316	20250312	132800	1386555850	41350	41400	41400	41350	17
317	20250312	132700	1385852700	41350	41400	41400	41350	30
318	20250312	132600	1384610950	41400	41350	41400	41350	16
319	20250312	132500	1383949150	41350	41350	41400	41350	135
320	20250312	132400	1378366050	41400	41400	41400	41350	181
321	20250312	132300	1370873350	41400	41400	41400	41400	0
322	20250312	132200	1370873350	41400	41400	41400	41400	44
323	20250312	132100	1369051750	41400	41400	41400	41350	17
324	20250312	132000	1368348600	41350	41350	41400	41350	106
325	20250312	131900	1363965450	41350	41350	41350	41300	104
326	20250312	131800	1359665650	41400	41300	41400	41300	212
327	20250312	131700	1350890450	41400	41400	41400	41300	152
328	20250312	131600	1344604450	41400	41400	41400	41400	2
329	20250312	131500	1344521650	41300	41350	41350	41300	89
330	20250312	131400	1340844800	41400	41400	41400	41350	308
331	20250312	131300	1328107100	41400	41400	41400	41400	1
332	20250312	131200	1328065700	41400	41350	41400	41350	140
333	20250312	131100	1322274450	41400	41350	41400	41350	21
334	20250312	131000	1321406050	41350	41300	41350	41300	132
335	20250312	130900	1315951250	41300	41400	41400	41300	1160
336	20250312	130800	1267937400	41450	41450	41450	41450	1
337	20250312	130700	1267895950	41450	41450	41450	41400	55
338	20250312	130600	1265617200	41400	41400	41400	41400	238
339	20250312	130500	1255764000	41400	41400	41450	41400	55
340	20250312	130400	1253485150	41400	41450	41450	41400	2
341	20250312	130300	1253402300	41400	41450	41450	41400	160
342	20250312	130200	1246778150	41400	41400	41450	41400	53
343	20250312	130100	1244582250	41400	41450	41450	41400	22
344	20250312	130000	1243670400	41450	41450	41500	41450	107
345	20250312	125900	1239233300	41500	41500	41500	41500	1
346	20250312	125800	1239191800	41500	41500	41500	41500	36
347	20250312	125700	1237697800	41550	41550	41550	41550	26
348	20250312	125600	1236617500	41550	41500	41550	41500	7
349	20250312	125500	1236326900	41500	41500	41575	41450	221
350	20250312	125400	1227154275	41500	41500	41500	41500	1
351	20250312	125300	1227112775	41500	41500	41500	41450	60
352	20250312	125200	1224623425	41500	41500	41500	41500	43
353	20250312	125100	1222838925	41500	41500	41500	41500	20
354	20250312	125000	1222008925	41500	41550	41600	41500	66
355	20250312	124900	1219266375	41600	41600	41600	41600	2
356	20250312	124800	1219183175	41550	41550	41550	41550	14
357	20250312	124700	1218601475	41600	41600	41600	41600	22
358	20250312	124600	1217686275	41600	41500	41600	41500	16
359	20250312	124500	1217021875	41550	41600	41600	41550	25
360	20250312	124400	1215981925	41650	41650	41650	41650	2
361	20250312	124300	1215898625	41500	41475	41500	41450	317
362	20250312	124200	1202743650	41500	41450	41500	41400	33
363	20250312	124100	1201376700	41450	41450	41450	41400	251
364	20250312	124000	1190978400	41450	41400	41450	41400	27
365	20250312	123900	1189859500	41450	41450	41450	41400	137
366	20250312	123800	1184184150	41500	41450	41500	41450	38
367	20250312	123700	1182607400	41450	41450	41450	41450	0
368	20250312	123600	1182607400	41450	41500	41500	41450	77
369	20250312	123500	1179413550	41500	41450	41500	41450	7
370	20250312	123400	1179123350	41450	41450	41450	41450	8
371	20250312	123300	1178791750	41450	41450	41450	41450	138
372	20250312	123200	1173071650	41500	41500	41500	41450	9
373	20250312	123100	1172698400	41450	41500	41500	41450	41
374	20250312	123000	1170997475	41500	41500	41500	41500	2
375	20250312	122900	1170914475	41450	41500	41500	41450	19
376	20250312	122800	1170126675	41450	41450	41450	41450	103
377	20250312	122700	1165857325	41500	41500	41500	41500	5
378	20250312	122600	1165649825	41500	41500	41500	41500	37
379	20250312	122500	1164114325	41500	41450	41500	41450	251
380	20250312	122400	1153710225	41450	41500	41500	41450	55
381	20250312	122300	1151428300	41450	41450	41450	41450	5
382	20250312	122200	1151221050	41500	41550	41550	41500	47
383	20250312	122100	1149270350	41500	41450	41500	41450	9
384	20250312	122000	1148897250	41500	41450	41500	41450	14
385	20250312	121900	1148316900	41500	41550	41550	41500	38
386	20250312	121800	1146738100	41550	41550	41550	41550	2
387	20250312	121700	1146655000	41450	41550	41550	41450	46
388	20250312	121600	1144745900	41550	41600	41600	41550	32
389	20250312	121500	1143414750	41600	41600	41600	41550	19
390	20250312	121400	1142625100	41550	41500	41550	41500	128
391	20250312	121300	1137312750	41500	41550	41550	41500	11
392	20250312	121200	1136856200	41550	41550	41550	41550	146
393	20250312	121100	1130789900	41550	41550	41550	41500	136
394	20250312	121000	1125145700	41500	41550	41550	41500	36
395	20250312	120900	1123650800	41600	41600	41600	41600	26
396	20250312	120800	1122569200	41550	41600	41600	41550	32
397	20250312	120700	1121239450	41550	41600	41600	41550	39
398	20250312	120600	1119617100	41550	41600	41600	41550	20
399	20250312	120500	1118785500	41600	41650	41650	41600	17
400	20250312	120400	1118078200	41650	41650	41650	41650	41
401	20250312	120300	1116370550	41600	41600	41600	41600	10
402	20250312	120200	1115954550	41650	41650	41650	41650	35
403	20250312	120100	1114496800	41600	41600	41650	41600	20
404	20250312	120000	1113664600	41650	41600	41650	41600	181
405	20250312	115900	1106126450	41650	41600	41650	41600	199
406	20250312	115800	1097846100	41550	41550	41550	41550	10
407	20250312	115700	1097430600	41650	41550	41650	41550	89
408	20250312	115600	1093732450	41550	41500	41550	41500	16
409	20250312	115500	1093068400	41500	41500	41500	41450	422
410	20250312	115400	1075557750	41550	41500	41550	41500	15
411	20250312	115300	1074935050	41550	41550	41550	41550	1
412	20250312	115200	1074893500	41550	41550	41550	41550	31
413	20250312	115100	1073605450	41550	41550	41550	41500	20
414	20250312	115000	1072775300	41550	41500	41650	41500	74
415	20250312	114900	1069696750	41500	41500	41500	41500	233
416	20250312	114800	1060027250	41500	41600	41600	41500	6
417	20250312	114700	1059777950	41550	41650	41650	41550	215
418	20250312	114600	1050842900	41550	41600	41650	41550	190
419	20250312	114500	1042936150	41550	41550	41600	41550	48
420	20250312	114400	1040940300	41550	41600	41600	41550	44
421	20250312	114300	1039110550	41600	41600	41650	41600	13
422	20250312	114200	1038569600	41600	41600	41650	41600	20
423	20250312	114100	1037737550	41600	41700	41700	41600	196
424	20250312	114000	1029574500	41700	41650	41700	41650	96
425	20250312	113900	1025573800	41650	41700	41700	41650	22
426	20250312	113800	1024657000	41700	41650	41700	41650	34
427	20250312	113700	1023239250	41650	41700	41700	41650	19
428	20250312	113600	1022447800	41700	41650	41700	41650	4
429	20250312	113500	1022281050	41700	41650	41700	41650	62
430	20250312	113400	1019697250	41700	41700	41700	41700	1
431	20250312	113300	1019655550	41700	41700	41700	41700	34
432	20250312	113200	1018237750	41700	41750	41750	41650	17
433	20250312	113100	1017529550	41750	41650	41750	41650	84
434	20250312	113000	1014026200	41700	41700	41700	41650	69
435	20250312	112900	1011149450	41700	41600	41700	41600	93
436	20250312	112800	1007280250	41650	41550	41650	41550	240
437	20250312	112700	997286250	41500	41550	41550	41500	139
438	20250312	112600	991511400	41550	41600	41600	41550	13
439	20250312	112500	990971100	41500	41500	41500	41500	13
440	20250312	112400	990431600	41500	41600	41600	41500	126
441	20250312	112300	985201850	41650	41650	41650	41600	56
442	20250312	112200	982870150	41650	41650	41650	41650	26
443	20250312	112100	981787250	41650	41600	41650	41600	19
444	20250312	112000	980996800	41550	41650	41650	41550	13
445	20250312	111900	980456450	41650	41600	41650	41550	201
446	20250312	111800	972093600	41550	41550	41550	41550	14
447	20250312	111700	971511900	41500	41500	41500	41500	0
448	20250312	111600	971511900	41500	41500	41500	41450	282
449	20250312	111500	959809750	41500	41500	41500	41500	3
450	20250312	111400	959685250	41500	41500	41500	41500	42
451	20250312	111300	957942250	41500	41550	41550	41500	19
452	20250312	111200	957153650	41500	41450	41550	41450	115
453	20250312	111100	952382100	41350	41400	41400	41350	170
454	20250312	111000	945344700	41400	41400	41400	41400	32
455	20250312	110900	944019900	41400	41450	41450	41400	104
456	20250312	110800	939711950	41400	41450	41450	41400	252
457	20250312	110700	929267500	41500	41500	41500	41500	107
458	20250312	110600	924827000	41550	41500	41550	41500	35
459	20250312	110500	923373250	41550	41550	41550	41500	13
460	20250312	110400	922833600	41550	41550	41550	41500	40
461	20250312	110300	921172300	41550	41550	41550	41550	0
462	20250312	110200	921172300	41550	41600	41650	41550	84
463	20250312	110100	917677900	41500	41500	41500	41450	77
464	20250312	110000	914482950	41450	41500	41500	41450	56
465	20250312	105900	912159000	41550	41550	41600	41500	45
466	20250312	105800	910289950	41600	41500	41600	41500	3
467	20250312	105700	910165300	41550	41550	41550	41550	111
468	20250312	105600	905553250	41500	41500	41500	41500	1
469	20250312	105500	905511750	41600	41500	41650	41500	21
470	20250312	105400	904638350	41500	41450	41550	41450	272
471	20250312	105300	893351050	41450	41450	41450	41450	0
472	20250312	105200	893351050	41450	41550	41550	41450	109
473	20250312	105100	888828600	41500	41500	41550	41500	7
474	20250312	105000	888537950	41500	41500	41500	41500	41
475	20250312	104900	886836450	41500	41500	41500	41450	113
476	20250312	104800	882147000	41500	41550	41550	41500	15
477	20250312	104700	881524350	41500	41500	41550	41500	52
478	20250312	104600	879364450	41500	41500	41500	41500	3
479	20250312	104500	879239950	41550	41500	41550	41500	26
480	20250312	104400	878160850	41500	41550	41600	41500	45
481	20250312	104300	876292250	41500	41650	41650	41500	105
482	20250312	104200	871924150	41650	41500	41650	41500	192
483	20250312	104100	863944650	41750	41450	41750	41450	54
484	20250312	104000	861693250	41500	41600	41750	41450	344
485	20250312	103900	847379500	41950	41950	41950	41950	0
486	20250312	103800	847379500	41950	41400	42000	41400	514
487	20250312	103700	825895400	41450	41400	41550	41400	55
488	20250312	103600	823614100	41500	41500	41550	41400	179
489	20250312	103500	816180750	41350	41450	41500	41350	464
490	20250312	103400	796965350	41450	41450	41450	41400	15
491	20250312	103300	796343650	41400	41400	41400	41400	14
492	20250312	103200	795764050	41450	41450	41450	41450	68
493	20250312	103100	792945450	41400	41400	41400	41400	16
494	20250312	103000	792283050	41450	41400	41450	41400	51
495	20250312	102900	790169750	41400	41450	41450	41400	9
496	20250312	102800	789797050	41400	41450	41450	41400	18
497	20250312	102700	789051800	41400	41450	41450	41400	6
498	20250312	102600	788803150	41450	41450	41450	41400	38
499	20250312	102500	787228150	41500	41500	41500	41500	4
500	20250312	102400	787062150	41400	41400	41450	41400	4
501	20250312	102300	786896500	41400	41450	41500	41400	48
502	20250312	102200	784907500	41450	41450	41450	41450	4
503	20250312	102100	784741700	41400	41400	41400	41400	24
504	20250312	102000	783748100	41500	41500	41550	41500	10
505	20250312	101900	783332950	41500	41500	41500	41500	25
506	20250312	101800	782295450	41500	41500	41500	41500	4
507	20250312	101700	782129450	41550	41500	41550	41500	3
508	20250312	101600	782004900	41550	41500	41550	41500	84
509	20250312	101500	778518650	41550	41550	41550	41500	3
510	20250312	101400	778394050	41600	41500	41600	41500	74
511	20250312	101300	775322750	41500	41400	41500	41400	5
512	20250312	101200	775115500	41400	41350	41400	41350	28
513	20250312	101100	773957000	41350	41400	41400	41350	54
514	20250312	101000	771721450	41400	41350	41400	41300	41
515	20250312	100900	770025750	41400	41350	41400	41350	17
516	20250312	100800	769322650	41350	41350	41350	41300	18
517	20250312	100700	768578400	41350	41300	41350	41300	50
518	20250312	100600	766511550	41300	41350	41350	41300	10
519	20250312	100500	766098400	41300	41350	41350	41300	40
520	20250312	100400	764444450	41350	41350	41350	41350	25
521	20250312	100300	763410700	41350	41350	41350	41350	5
522	20250312	100200	763203950	41350	41350	41400	41350	20
523	20250312	100100	762376750	41400	41350	41400	41350	4
524	20250312	100000	762211300	41400	41425	41425	41300	28
525	20250312	095900	761054125	41450	41400	41450	41400	30
526	20250312	095800	759811825	41350	41350	41350	41350	26
527	20250312	095700	758736725	41350	41350	41350	41350	14
528	20250312	095600	758157825	41350	41350	41350	41350	1
529	20250312	095500	758116475	41450	41350	41450	41350	47
530	20250312	095400	756171325	41350	41350	41350	41350	3
531	20250312	095300	756047275	41350	41350	41350	41350	14
532	20250312	095200	755468375	41400	41400	41400	41350	14
533	20250312	095100	754888825	41400	41350	41400	41350	123
534	20250312	095000	749800275	41350	41350	41350	41350	15
535	20250312	094900	749180025	41400	41400	41400	41350	38
536	20250312	094800	747608525	41400	41400	41400	41350	37
537	20250312	094700	746077375	41350	41350	41350	41350	12
538	20250312	094600	745581175	41350	41400	41400	41350	36
539	20250312	094500	744090825	41450	41350	41450	41350	2
540	20250312	094400	744008025	41450	41450	41450	41450	1
541	20250312	094300	743966575	41400	41350	41400	41350	290
542	20250312	094200	731961875	41350	41350	41350	41350	59
543	20250312	094100	729522225	41350	41300	41350	41300	33
544	20250312	094000	728158525	41350	41350	41350	41350	70
545	20250312	093900	725264025	41350	41350	41350	41350	99
546	20250312	093800	721170375	41350	41350	41400	41350	45
547	20250312	093700	719309225	41350	41350	41350	41350	18
548	20250312	093600	718564925	41400	41450	41450	41400	234
549	20250312	093500	708875725	41450	41400	41450	41400	53
550	20250312	093400	706679875	41400	41350	41400	41350	143
551	20250312	093300	700760925	41350	41350	41350	41350	74
552	20250312	093200	697701025	41350	41400	41450	41350	49
553	20250312	093100	695674675	41350	41400	41450	41350	52
554	20250312	093000	693522925	41400	41400	41400	41250	126
555	20250312	092900	688317075	41350	41350	41350	41250	84
556	20250312	092800	684845275	41250	41250	41250	41250	28
557	20250312	092700	683690275	41350	41350	41350	41300	423
558	20250312	092600	666213025	41400	41350	41400	41350	22
559	20250312	092500	665302425	41350	41400	41400	41350	21
560	20250312	092400	664433175	41400	41400	41400	41400	151
561	20250312	092300	658181775	41400	41450	41450	41400	4
562	20250312	092200	658016025	41400	41325	41425	41325	185
563	20250312	092100	650364700	41350	41350	41350	41350	31
564	20250312	092000	649082850	41300	41350	41350	41300	285
565	20250312	091900	637307750	41350	41350	41350	41300	131
566	20250312	091800	631891650	41350	41400	41400	41300	183
567	20250312	091700	624324400	41450	41450	41450	41450	142
568	20250312	091600	618438500	41450	41400	41500	41400	527
569	20250312	091500	596589600	41450	41700	41700	41400	792
570	20250312	091400	563689800	41700	41700	41700	41650	334
571	20250312	091300	549763300	41650	41950	41950	41650	264
572	20250312	091200	538729800	41950	41950	41950	41850	50
573	20250312	091100	536633300	41950	41950	41950	41950	0
574	20250312	091000	536633300	41950	41900	41950	41800	571
575	20250312	090900	512722400	41900	41900	41950	41900	1562
576	20250312	090800	447271950	41950	42100	42100	41900	430
577	20250312	090700	429194450	42150	42150	42200	42150	212
578	20250312	090600	420253650	42150	42350	42350	42150	273
579	20250312	090500	408735650	42350	42000	42350	42000	769
580	20250312	090400	376321750	42050	42050	42050	41950	334
581	20250312	090300	362292475	42000	41900	42100	41800	787
582	20250312	090200	329303575	42000	42050	42100	41850	3277
583	20250312	090100	191725075	42050	42450	42600	42050	1230
584	20250312	090000	139749275	42400	42100	42750	42100	3307