KissMeData/004000/min/candle-20250314.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250314	184200	1793459475	40400	40400	40400	40400	1936
3	20250314	184100	1793459475	40400	40400	40400	40400	0
4	20250314	184000	1793459475	40400	40400	40400	40400	0
5	20250314	183900	1793459475	40400	40400	40400	40400	0
6	20250314	183800	1793459475	40400	40400	40400	40400	0
7	20250314	183700	1793459475	40400	40400	40400	40400	0
8	20250314	183600	1793459475	40400	40400	40400	40400	0
9	20250314	183500	1793459475	40400	40400	40400	40400	0
10	20250314	183400	1793459475	40400	40400	40400	40400	0
11	20250314	183300	1793459475	40400	40400	40400	40400	0
12	20250314	183200	1793459475	40400	40400	40400	40400	0
13	20250314	183100	1793459475	40400	40400	40400	40400	0
14	20250314	183000	1793459475	40400	40400	40400	40400	0
15	20250314	182900	1793459475	40400	40400	40400	40400	0
16	20250314	182800	1793459475	40400	40400	40400	40400	0
17	20250314	182700	1793459475	40400	40400	40400	40400	0
18	20250314	182600	1793459475	40400	40400	40400	40400	0
19	20250314	182500	1793459475	40400	40400	40400	40400	0
20	20250314	182400	1793459475	40400	40400	40400	40400	0
21	20250314	182300	1793459475	40400	40400	40400	40400	0
22	20250314	182200	1793459475	40400	40400	40400	40400	0
23	20250314	182100	1793459475	40400	40400	40400	40400	0
24	20250314	182000	1793459475	40400	40400	40400	40400	0
25	20250314	181900	1793459475	40400	40400	40400	40400	0
26	20250314	181800	1793459475	40400	40400	40400	40400	0
27	20250314	181700	1793459475	40400	40400	40400	40400	0
28	20250314	181600	1793459475	40400	40400	40400	40400	0
29	20250314	181500	1793459475	40400	40400	40400	40400	0
30	20250314	181400	1793459475	40400	40400	40400	40400	0
31	20250314	181300	1793459475	40400	40400	40400	40400	0
32	20250314	181200	1793459475	40400	40400	40400	40400	1936
33	20250314	181100	1793459475	40400	40400	40400	40400	0
34	20250314	181000	1793459475	40400	40400	40400	40400	0
35	20250314	180900	1793459475	40400	40400	40400	40400	0
36	20250314	180800	1793459475	40400	40400	40400	40400	0
37	20250314	180700	1793459475	40400	40400	40400	40400	0
38	20250314	180600	1793459475	40400	40400	40400	40400	0
39	20250314	180500	1793459475	40400	40400	40400	40400	0
40	20250314	180400	1793459475	40400	40400	40400	40400	0
41	20250314	180300	1793459475	40400	40400	40400	40400	0
42	20250314	180200	1793459475	40400	40400	40400	40400	0
43	20250314	180100	1793459475	40400	40400	40400	40400	0
44	20250314	180000	1793459475	40400	40400	40400	40400	0
45	20250314	175900	1793459475	40400	40400	40400	40400	0
46	20250314	175800	1793459475	40400	40400	40400	40400	0
47	20250314	175700	1793459475	40400	40400	40400	40400	0
48	20250314	175600	1793459475	40400	40400	40400	40400	0
49	20250314	175500	1793459475	40400	40400	40400	40400	0
50	20250314	175400	1793459475	40400	40400	40400	40400	0
51	20250314	175300	1793459475	40400	40400	40400	40400	0
52	20250314	175200	1793459475	40400	40400	40400	40400	0
53	20250314	175100	1793459475	40400	40400	40400	40400	0
54	20250314	175000	1793459475	40400	40400	40400	40400	0
55	20250314	174900	1793459475	40400	40400	40400	40400	0
56	20250314	174800	1793459475	40400	40400	40400	40400	0
57	20250314	174700	1793459475	40400	40400	40400	40400	0
58	20250314	174600	1793459475	40400	40400	40400	40400	0
59	20250314	174500	1793459475	40400	40400	40400	40400	0
60	20250314	174400	1793459475	40400	40400	40400	40400	0
61	20250314	174300	1793459475	40400	40400	40400	40400	0
62	20250314	174200	1793459475	40400	40400	40400	40400	1936
63	20250314	174100	1793459475	40400	40400	40400	40400	0
64	20250314	174000	1793459475	40400	40400	40400	40400	0
65	20250314	173900	1793459475	40400	40400	40400	40400	0
66	20250314	173800	1793459475	40400	40400	40400	40400	0
67	20250314	173700	1793459475	40400	40400	40400	40400	0
68	20250314	173600	1793459475	40400	40400	40400	40400	0
69	20250314	173500	1793459475	40400	40400	40400	40400	0
70	20250314	173400	1793459475	40400	40400	40400	40400	0
71	20250314	173300	1793459475	40400	40400	40400	40400	0
72	20250314	173200	1793459475	40400	40400	40400	40400	0
73	20250314	173100	1793459475	40400	40400	40400	40400	0
74	20250314	173000	1793459475	40400	40400	40400	40400	0
75	20250314	172900	1793459475	40400	40400	40400	40400	0
76	20250314	172800	1793459475	40400	40400	40400	40400	0
77	20250314	172700	1793459475	40400	40400	40400	40400	0
78	20250314	172600	1793459475	40400	40400	40400	40400	0
79	20250314	172500	1793459475	40400	40400	40400	40400	0
80	20250314	172400	1793459475	40400	40400	40400	40400	0
81	20250314	172300	1793459475	40400	40400	40400	40400	0
82	20250314	172200	1793459475	40400	40400	40400	40400	0
83	20250314	172100	1793459475	40400	40400	40400	40400	0
84	20250314	172000	1793459475	40400	40400	40400	40400	0
85	20250314	171900	1793459475	40400	40400	40400	40400	0
86	20250314	171800	1793459475	40400	40400	40400	40400	0
87	20250314	171700	1793459475	40400	40400	40400	40400	0
88	20250314	171600	1793459475	40400	40400	40400	40400	0
89	20250314	171500	1793459475	40400	40400	40400	40400	0
90	20250314	171400	1793459475	40400	40400	40400	40400	0
91	20250314	171300	1793459475	40400	40400	40400	40400	0
92	20250314	171200	1793459475	40400	40400	40400	40400	1936
93	20250314	171100	1793459475	40400	40400	40400	40400	0
94	20250314	171000	1793459475	40400	40400	40400	40400	0
95	20250314	170900	1793459475	40400	40400	40400	40400	0
96	20250314	170800	1793459475	40400	40400	40400	40400	0
97	20250314	170700	1793459475	40400	40400	40400	40400	0
98	20250314	170600	1793459475	40400	40400	40400	40400	0
99	20250314	170500	1793459475	40400	40400	40400	40400	0
100	20250314	170400	1793459475	40400	40400	40400	40400	0
101	20250314	170300	1793459475	40400	40400	40400	40400	0
102	20250314	170200	1793459475	40400	40400	40400	40400	0
103	20250314	170100	1793459475	40400	40400	40400	40400	0
104	20250314	170000	1793459475	40400	40400	40400	40400	0
105	20250314	165900	1793459475	40400	40400	40400	40400	0
106	20250314	165800	1793459475	40400	40400	40400	40400	0
107	20250314	165700	1793459475	40400	40400	40400	40400	0
108	20250314	165600	1793459475	40400	40400	40400	40400	0
109	20250314	165500	1793459475	40400	40400	40400	40400	0
110	20250314	165400	1793459475	40400	40400	40400	40400	0
111	20250314	165300	1793459475	40400	40400	40400	40400	0
112	20250314	165200	1793459475	40400	40400	40400	40400	0
113	20250314	165100	1793459475	40400	40400	40400	40400	0
114	20250314	165000	1793459475	40400	40400	40400	40400	0
115	20250314	164900	1793459475	40400	40400	40400	40400	0
116	20250314	164800	1793459475	40400	40400	40400	40400	0
117	20250314	164700	1793459475	40400	40400	40400	40400	0
118	20250314	164600	1793459475	40400	40400	40400	40400	0
119	20250314	164500	1793459475	40400	40400	40400	40400	0
120	20250314	164400	1793459475	40400	40400	40400	40400	0
121	20250314	164300	1793459475	40400	40400	40400	40400	0
122	20250314	164200	1793459475	40400	40400	40400	40400	1936
123	20250314	164100	1793459475	40400	40400	40400	40400	0
124	20250314	164000	1793459475	40400	40400	40400	40400	0
125	20250314	163900	1793459475	40400	40400	40400	40400	0
126	20250314	163800	1793459475	40400	40400	40400	40400	0
127	20250314	163700	1793459475	40400	40400	40400	40400	0
128	20250314	163600	1793459475	40400	40400	40400	40400	0
129	20250314	163500	1793459475	40400	40400	40400	40400	0
130	20250314	163400	1793459475	40400	40400	40400	40400	0
131	20250314	163300	1793459475	40400	40400	40400	40400	0
132	20250314	163200	1793459475	40400	40400	40400	40400	0
133	20250314	163100	1793459475	40400	40400	40400	40400	0
134	20250314	163000	1793459475	40400	40400	40400	40400	0
135	20250314	162900	1793459475	40400	40400	40400	40400	0
136	20250314	162800	1793459475	40400	40400	40400	40400	0
137	20250314	162700	1793459475	40400	40400	40400	40400	0
138	20250314	162600	1793459475	40400	40400	40400	40400	0
139	20250314	162500	1793459475	40400	40400	40400	40400	0
140	20250314	162400	1793459475	40400	40400	40400	40400	0
141	20250314	162300	1793459475	40400	40400	40400	40400	0
142	20250314	162200	1793459475	40400	40400	40400	40400	0
143	20250314	162100	1793459475	40400	40400	40400	40400	0
144	20250314	162000	1793459475	40400	40400	40400	40400	0
145	20250314	161900	1793459475	40400	40400	40400	40400	0
146	20250314	161800	1793459475	40400	40400	40400	40400	0
147	20250314	161700	1793459475	40400	40400	40400	40400	0
148	20250314	161600	1793459475	40400	40400	40400	40400	0
149	20250314	161500	1793459475	40400	40400	40400	40400	0
150	20250314	161400	1793459475	40400	40400	40400	40400	0
151	20250314	161300	1793459475	40400	40400	40400	40400	0
152	20250314	161200	1793459475	40400	40400	40400	40400	1936
153	20250314	161100	1793459475	40400	40400	40400	40400	0
154	20250314	161000	1793459475	40400	40400	40400	40400	0
155	20250314	160900	1793459475	40400	40400	40400	40400	0
156	20250314	160800	1793459475	40400	40400	40400	40400	0
157	20250314	160700	1793459475	40400	40400	40400	40400	0
158	20250314	160600	1793459475	40400	40400	40400	40400	0
159	20250314	160500	1793459475	40400	40400	40400	40400	0
160	20250314	160400	1793459475	40400	40400	40400	40400	0
161	20250314	160300	1793459475	40400	40400	40400	40400	0
162	20250314	160200	1793459475	40400	40400	40400	40400	0
163	20250314	160100	1793459475	40400	40400	40400	40400	0
164	20250314	160000	1793459475	40400	40400	40400	40400	0
165	20250314	155900	1793459475	40400	40400	40400	40400	0
166	20250314	155800	1793459475	40400	40400	40400	40400	0
167	20250314	155700	1793459475	40400	40400	40400	40400	0
168	20250314	155600	1793459475	40400	40400	40400	40400	0
169	20250314	155500	1793459475	40400	40400	40400	40400	0
170	20250314	155400	1793459475	40400	40400	40400	40400	0
171	20250314	155300	1793459475	40400	40400	40400	40400	0
172	20250314	155200	1793459475	40400	40400	40400	40400	0
173	20250314	155100	1793459475	40400	40400	40400	40400	0
174	20250314	155000	1793459475	40400	40400	40400	40400	0
175	20250314	154900	1793459475	40400	40400	40400	40400	0
176	20250314	154800	1793459475	40400	40400	40400	40400	0
177	20250314	154700	1793459475	40400	40400	40400	40400	0
178	20250314	154600	1793459475	40400	40400	40400	40400	0
179	20250314	154500	1793459475	40400	40400	40400	40400	0
180	20250314	154400	1793459475	40400	40400	40400	40400	0
181	20250314	154300	1793459475	40400	40400	40400	40400	0
182	20250314	154200	1793459475	40400	40400	40400	40400	1936
183	20250314	154100	1793459475	40400	40400	40400	40400	0
184	20250314	154000	1793459475	40400	40400	40400	40400	0
185	20250314	153900	1793459475	40400	40400	40400	40400	0
186	20250314	153800	1793459475	40400	40400	40400	40400	0
187	20250314	153700	1793459475	40400	40400	40400	40400	0
188	20250314	153600	1793459475	40400	40400	40400	40400	0
189	20250314	153500	1793459475	40400	40400	40400	40400	0
190	20250314	153400	1793459475	40400	40400	40400	40400	0
191	20250314	153300	1793459475	40400	40400	40400	40400	0
192	20250314	153200	1793459475	40400	40400	40400	40400	0
193	20250314	153100	1793459475	40400	40400	40400	40400	0
194	20250314	153000	1793459475	40400	40400	40400	40400	1936
195	20250314	152900	1715245075	40450	40450	40450	40450	0
196	20250314	152800	1715245075	40450	40450	40450	40450	0
197	20250314	152700	1715245075	40450	40450	40450	40450	0
198	20250314	152600	1715245075	40450	40450	40450	40450	0
199	20250314	152500	1715245075	40450	40450	40450	40450	0
200	20250314	152400	1715245075	40450	40450	40450	40450	0
201	20250314	152300	1715245075	40450	40450	40450	40450	0
202	20250314	152200	1715245075	40450	40450	40450	40450	0
203	20250314	152100	1715245075	40450	40450	40450	40450	0
204	20250314	152000	1715245075	40450	40450	40450	40450	0
205	20250314	151900	1715245075	40450	40450	40550	40450	6
206	20250314	151800	1715002275	40550	40550	40550	40550	0
207	20250314	151700	1715002275	40550	40500	40550	40500	215
208	20250314	151600	1706292825	40450	40550	40550	40400	268
209	20250314	151500	1695461725	40400	40400	40550	40400	63
210	20250314	151400	1692913375	40550	40550	40550	40450	100
211	20250314	151300	1688866125	40500	40550	40550	40400	82
212	20250314	151200	1685549625	40550	40500	40550	40450	214
213	20250314	151100	1676880575	40550	40500	40550	40400	57
214	20250314	151000	1674572775	40400	40500	40550	40400	58
215	20250314	150900	1672228225	40550	40500	40550	40500	64
216	20250314	150800	1669633625	40550	40450	40550	40450	55
217	20250314	150700	1667408525	40500	40550	40550	40500	71
218	20250314	150600	1664530575	40550	40500	40550	40450	7
219	20250314	150500	1664247025	40450	40450	40550	40450	63
220	20250314	150400	1661697575	40500	40400	40550	40400	54
221	20250314	150300	1659510225	40500	40500	40500	40500	3
222	20250314	150200	1659388725	40400	40450	40500	40400	82
223	20250314	150100	1656072875	40500	40450	40500	40450	50
224	20250314	150000	1654047925	40450	40450	40500	40400	78
225	20250314	145900	1650893825	40500	40500	40500	40450	18
226	20250314	145800	1650164875	40400	40450	40500	40400	73
227	20250314	145700	1647209675	40500	40500	40500	40400	70
228	20250314	145600	1644379875	40500	40500	40500	40450	54
229	20250314	145500	1642192975	40450	40400	40500	40400	47
230	20250314	145400	1640291825	40350	40450	40450	40350	69
231	20250314	145300	1637504525	40450	40450	40500	40450	56
232	20250314	145200	1635236875	40400	40525	40525	40400	52
233	20250314	145100	1633135100	40550	40550	40550	40525	17
234	20250314	145000	1632445775	40525	40550	40550	40525	54
235	20250314	144900	1630256150	40525	40450	40525	40450	54
236	20250314	144800	1628071675	40550	40400	40550	40400	14
237	20250314	144700	1627504275	40550	40550	40550	40550	50
238	20250314	144600	1625476775	40400	40550	40550	40400	66
239	20250314	144500	1622808025	40400	40550	40550	40400	3
240	20250314	144400	1622686525	40550	40450	40550	40400	99
241	20250314	144300	1618681425	40450	40500	40500	40450	14
242	20250314	144200	1618114525	40400	40550	40550	40400	53
243	20250314	144100	1615965675	40400	40450	40450	40400	61
244	20250314	144000	1613499225	40500	40450	40500	40450	1224
245	20250314	143900	1563927325	40400	40400	40550	40350	403
246	20250314	143800	1547625425	40400	40400	40400	40400	2
247	20250314	143700	1547544625	40550	40350	40550	40350	15
248	20250314	143600	1546937075	40450	40450	40450	40450	53
249	20250314	143500	1544793225	40550	40500	40550	40450	6
250	20250314	143400	1544550225	40450	40400	40550	40400	47
251	20250314	143300	1542648125	40550	40350	40550	40350	100
252	20250314	143200	1538603325	40550	40550	40550	40400	18
253	20250314	143100	1537873875	40350	40350	40550	40350	103
254	20250314	143000	1533714625	40400	40350	40400	40350	4
255	20250314	142900	1533553125	40400	40350	40550	40350	17
256	20250314	142800	1532864725	40400	40400	40500	40350	103
257	20250314	142700	1528702825	40350	40350	40350	40350	2
258	20250314	142600	1528622125	40400	40350	40500	40350	17
259	20250314	142500	1527935125	40350	40350	40500	40350	104
260	20250314	142400	1523731175	40500	40500	40500	40500	0
261	20250314	142300	1523731175	40500	40350	40500	40350	70
262	20250314	142200	1520904175	40500	40450	40500	40350	53
263	20250314	142100	1518758225	40400	40350	40400	40350	4
264	20250314	142000	1518596675	40500	40400	40500	40350	160
265	20250314	141900	1512134675	40350	40400	40400	40350	6
266	20250314	141800	1511892425	40400	40400	40400	40350	111
267	20250314	141700	1507412925	40400	40500	40500	40400	57
268	20250314	141600	1505104975	40400	40400	40400	40400	2
269	20250314	141500	1505024175	40500	40400	40500	40350	65
270	20250314	141400	1502396825	40500	40400	40500	40400	56
271	20250314	141300	1500131375	40400	40400	40400	40400	10
272	20250314	141200	1499727375	40400	40550	40550	40400	22
273	20250314	141100	1498837325	40550	40500	40550	40400	53
274	20250314	141000	1496689425	40350	40400	40400	40350	52
275	20250314	140900	1494588725	40550	40450	40550	40450	59
276	20250314	140800	1492200475	40450	40450	40450	40400	7
277	20250314	140700	1491917425	40400	40500	40500	40400	15
278	20250314	140600	1491310175	40500	40400	40500	40400	260
279	20250314	140500	1480794525	40450	40500	40500	40450	9
280	20250314	140400	1480430275	40450	40550	40550	40450	25
281	20250314	140300	1479417025	40550	40450	40550	40400	77
282	20250314	140200	1476299075	40450	40500	40500	40400	33
283	20250314	140100	1474965175	40450	40500	40600	40450	32
284	20250314	140000	1473667325	40500	40450	40600	40400	71
285	20250314	135900	1470793075	40450	40450	40450	40400	114
286	20250314	135800	1466181825	40600	40400	40600	40400	12
287	20250314	135700	1465695025	40600	40450	40600	40450	59
288	20250314	135600	1463301825	40450	40450	40450	40450	43
289	20250314	135500	1461562475	40550	40400	40550	40400	87
290	20250314	135400	1458038125	40450	40450	40550	40450	23
291	20250314	135300	1457107475	40550	40550	40550	40550	9
292	20250314	135200	1456742525	40400	40450	40550	40400	54
293	20250314	135100	1454558025	40450	40550	40550	40450	6
294	20250314	135000	1454314925	40550	40550	40550	40550	33
295	20250314	134900	1452976775	40400	40400	40550	40400	58
296	20250314	134800	1450625775	40400	40450	40550	40400	54
297	20250314	134700	1448443725	40550	40400	40550	40400	12
298	20250314	134600	1447957275	40550	40400	40550	40400	102
299	20250314	134500	1443828875	40400	40400	40450	40400	99
300	20250314	134400	1439829175	40550	40550	40550	40400	67
301	20250314	134300	1437112625	40450	40400	40550	40400	56
302	20250314	134200	1434849775	40550	40550	40550	40550	47
303	20250314	134100	1432943925	40550	40350	40550	40350	115
304	20250314	134000	1428291075	40350	40550	40550	40350	9
305	20250314	133900	1427926725	40550	40400	40550	40400	12
306	20250314	133800	1427440275	40550	40500	40550	40350	122
307	20250314	133700	1422504375	40400	40550	40550	40400	5
308	20250314	133600	1422301925	40350	40550	40550	40350	12
309	20250314	133500	1421815725	40400	40450	40550	40400	126
310	20250314	133400	1416717425	40500	40500	40500	40500	0
311	20250314	133300	1416717425	40500	40550	40550	40400	118
312	20250314	133200	1411940625	40400	40450	40550	40400	10
313	20250314	133100	1411536225	40400	40400	40400	40400	2
314	20250314	133000	1411455425	40550	40550	40550	40450	113
315	20250314	132900	1406878275	40450	40550	40550	40450	5
316	20250314	132800	1406675725	40400	40550	40550	40400	12
317	20250314	132700	1406189425	40450	40450	40550	40450	108
318	20250314	132600	1401815375	40550	40550	40550	40550	2
319	20250314	132500	1401734275	40400	40400	40550	40400	62
320	20250314	132400	1399227825	40550	40450	40550	40450	56
321	20250314	132300	1396957225	40500	40500	40500	40500	84
322	20250314	132200	1393555225	40350	40400	40500	40350	65
323	20250314	132100	1390928125	40500	40450	40500	40350	55
324	20250314	132000	1388700825	40450	40500	40500	40400	5
325	20250314	131900	1388498575	40400	40550	40550	40400	114
326	20250314	131800	1383883375	40450	40550	40550	40450	7
327	20250314	131700	1383599725	40400	40450	40450	40400	51
328	20250314	131600	1381536825	40550	40450	40550	40450	196
329	20250314	131500	1373598225	40500	40450	40500	40450	4
330	20250314	131400	1373436275	40400	40500	40500	40400	60
331	20250314	131300	1371011475	40500	40400	40600	40400	53
332	20250314	131200	1368860075	40600	40450	40600	40350	60
333	20250314	131100	1366432975	40550	40550	40550	40550	14
334	20250314	131000	1365865275	40550	40450	40550	40400	72
335	20250314	130900	1362947675	40350	40550	40550	40350	53
336	20250314	130800	1360808725	40550	40400	40550	40400	59
337	20250314	130700	1358421575	40450	40450	40450	40450	3
338	20250314	130600	1358300225	40350	40600	40600	40350	9
339	20250314	130500	1357935925	40600	40600	40600	40400	63
340	20250314	130400	1355378325	40550	40400	40550	40400	55
341	20250314	130300	1353155875	40550	40550	40550	40550	0
342	20250314	130200	1353155875	40550	40500	40550	40350	63
343	20250314	130100	1350601725	40350	40500	40550	40350	57
344	20250314	130000	1348300775	40500	40350	40500	40350	17
345	20250314	125900	1347612575	40500	40400	40500	40400	55
346	20250314	125800	1345385475	40350	40500	40500	40350	58
347	20250314	125700	1343044275	40450	40350	40450	40300	272
348	20250314	125600	1332076825	40500	40350	40500	40350	52
349	20250314	125500	1329978325	40350	40350	40550	40350	8
350	20250314	125400	1329654775	40350	40550	40550	40350	64
351	20250314	125300	1327059975	40350	40400	40550	40300	273
352	20250314	125200	1316046275	40400	40550	40550	40400	179
353	20250314	125100	1308814225	40350	40400	40550	40350	60
354	20250314	125000	1306388625	40400	40400	40550	40400	6
355	20250314	124900	1306145925	40350	40500	40500	40350	17
356	20250314	124800	1305457725	40500	40450	40500	40400	183
357	20250314	124700	1298059475	40450	40500	40500	40450	3
358	20250314	124600	1297938025	40400	40450	40500	40400	61
359	20250314	124500	1295468025	40450	40450	40450	40400	56
360	20250314	124400	1293205325	40500	40500	40500	40500	2
361	20250314	124300	1293124325	40400	40450	40500	40400	82
362	20250314	124200	1289807475	40500	40450	40500	40450	4
363	20250314	124100	1289645575	40500	40400	40500	40400	7
364	20250314	124000	1289362275	40500	40450	40500	40400	66
365	20250314	123900	1286694425	40450	40500	40500	40450	3
366	20250314	123800	1286572975	40400	40500	40500	40400	5
367	20250314	123700	1286370675	40500	40450	40500	40400	115
368	20250314	123600	1281720025	40450	40450	40450	40450	126
369	20250314	123500	1276623325	40450	40450	40450	40350	56
370	20250314	123400	1274360725	40450	40500	40500	40400	199
371	20250314	123300	1266318275	40500	40400	40500	40400	29
372	20250314	123200	1265143975	40400	40500	40500	40400	153
373	20250314	123100	1258956425	40500	40450	40500	40400	5
374	20250314	123000	1258754075	40450	40400	40500	40400	5
375	20250314	122900	1258551825	40400	40450	40500	40400	111
376	20250314	122800	1254063325	40400	40450	40450	40400	8
377	20250314	122700	1253739825	40400	40450	40450	40400	6
378	20250314	122600	1253497225	40400	40400	40500	40400	63
379	20250314	122500	1250945925	40500	40500	40500	40500	3
380	20250314	122400	1250824425	40350	40500	40500	40350	54
381	20250314	122300	1248642725	40500	40450	40500	40400	65
382	20250314	122200	1246012725	40450	40400	40450	40400	4
383	20250314	122100	1245850975	40450	40450	40450	40450	84
384	20250314	122000	1242453175	40400	40450	40450	40400	5
385	20250314	121900	1242251125	40450	40400	40450	40350	57
386	20250314	121800	1239948175	40450	40450	40450	40400	62
387	20250314	121700	1237440325	40450	40450	40450	40450	3
388	20250314	121600	1237318975	40400	40500	40500	40400	6
389	20250314	121500	1237076275	40500	40400	40500	40400	65
390	20250314	121400	1234446125	40450	40450	40450	40400	8
391	20250314	121300	1234122575	40500	40500	40500	40500	6
392	20250314	121200	1233879575	40500	40450	40500	40450	60
393	20250314	121100	1231449675	40500	40450	40500	40450	94
394	20250314	121000	1227647175	40500	40450	40500	40400	185
395	20250314	120900	1220160675	40450	40450	40450	40450	84
396	20250314	120800	1216762875	40400	40450	40450	40400	57
397	20250314	120700	1214459825	40400	40500	40500	40400	66
398	20250314	120600	1211787175	40500	40400	40500	40400	52
399	20250314	120500	1209686275	40450	40450	40450	40450	8
400	20250314	120400	1209362675	40400	40500	40500	40400	68
401	20250314	120300	1206612075	40350	40400	40400	40350	53
402	20250314	120200	1204473375	40500	40500	40500	40500	3
403	20250314	120100	1204351875	40400	40450	40500	40400	60
404	20250314	120000	1201922625	40450	40400	40450	40350	56
405	20250314	115900	1199662725	40450	40350	40450	40350	5
406	20250314	115800	1199460675	40450	40350	40450	40350	113
407	20250314	115700	1194894825	40400	40500	40500	40400	3
408	20250314	115600	1194773425	40400	40450	40500	40400	63
409	20250314	115500	1192222775	40300	40400	40400	40300	55
410	20250314	115400	1190005975	40450	40400	40450	40400	3
411	20250314	115300	1189884675	40350	40450	40450	40350	68
412	20250314	115200	1187134275	40350	40350	40400	40350	53
413	20250314	115100	1184995625	40400	40350	40400	40350	4
414	20250314	115000	1184834125	40450	40450	40450	40350	112
415	20250314	114900	1180308725	40350	40450	40450	40350	3
416	20250314	114800	1180187575	40450	40300	40450	40300	3
417	20250314	114700	1180066375	40450	40450	40450	40350	67
418	20250314	114600	1177358925	40350	40350	40350	40350	0
419	20250314	114500	1177358925	40350	40500	40500	40350	58
420	20250314	114400	1175010525	40350	40350	40500	40350	61
421	20250314	114300	1172547675	40500	40500	40500	40300	15
422	20250314	114200	1171942575	40500	40400	40500	40350	117
423	20250314	114100	1167212375	40400	40350	40400	40350	3
424	20250314	114000	1167091275	40450	40400	40450	40400	6
425	20250314	113900	1166848775	40350	40350	40500	40350	114
426	20250314	113800	1162245075	40400	40400	40400	40400	2
427	20250314	113700	1162164275	40350	40400	40400	40350	5
428	20250314	113600	1161962375	40500	40500	40500	40300	65
429	20250314	113500	1159330075	40300	40350	40350	40300	5
430	20250314	113400	1159128425	40450	40350	40500	40250	102
431	20250314	113300	1155014975	40300	40350	40350	40300	16
432	20250314	113200	1154369525	40250	40250	40250	40250	1
433	20250314	113100	1154329275	40300	40350	40350	40250	118
434	20250314	113000	1149570725	40350	40350	40350	40350	0
435	20250314	112900	1149570725	40350	40250	40350	40250	57
436	20250314	112800	1147276025	40250	40500	40500	40250	65
437	20250314	112700	1144652175	40250	40250	40250	40250	39
438	20250314	112600	1143082425	40500	40300	40500	40300	53
439	20250314	112500	1140945925	40250	40450	40500	40250	66
440	20250314	112400	1138276025	40250	40350	40350	40250	85
441	20250314	112300	1134851725	40300	40400	40450	40300	105
442	20250314	112200	1130614775	40300	40450	40450	40300	155
443	20250314	112100	1124366375	40300	40350	40350	40300	52
444	20250314	112000	1122268275	40400	40500	40500	40350	56
445	20250314	111900	1120000775	40550	40550	40550	40400	18
446	20250314	111800	1119271325	40350	40350	40350	40350	55
447	20250314	111700	1117052075	40350	40400	40550	40350	102
448	20250314	111600	1112925875	40300	40400	40400	40300	5
449	20250314	111500	1112724075	40400	40350	40400	40350	4
450	20250314	111400	1112562525	40500	40500	40550	40450	68
451	20250314	111300	1109806125	40350	40350	40350	40350	52
452	20250314	111200	1107707925	40500	40350	40500	40350	5
453	20250314	111100	1107505725	40550	40300	40550	40300	61
454	20250314	111000	1105033225	40350	40350	40350	40350	50
455	20250314	110900	1103015725	40250	40500	40550	40250	65
456	20250314	110800	1100382175	40500	40300	40500	40300	70
457	20250314	110700	1097558075	40350	40300	40350	40300	2
458	20250314	110600	1097477425	40550	40450	40550	40450	53
459	20250314	110500	1095330225	40450	40300	40500	40200	89
460	20250314	110400	1091746975	40250	40250	40250	40250	2
461	20250314	110300	1091666475	40600	40400	40600	40250	65
462	20250314	110200	1089035625	40300	40400	40450	40300	283
463	20250314	110100	1077603975	40150	40400	40400	40150	3
464	20250314	110000	1077483275	40300	40150	40300	40100	329
465	20250314	105900	1064247525	40150	40050	40150	40050	77
466	20250314	105800	1061159525	40100	40100	40200	40100	76
467	20250314	105700	1058107825	40000	40050	40100	40000	149
468	20250314	105600	1052140675	40050	40050	40100	40050	91
469	20250314	105500	1048496075	40200	40050	40250	40050	113
470	20250314	105400	1043961725	40050	40100	40100	40050	189
471	20250314	105300	1036389425	40100	40050	40150	40050	47
472	20250314	105200	1034506625	40250	40150	40250	40050	126
473	20250314	105100	1029448725	40050	40050	40150	40050	102
474	20250314	105000	1025362075	40100	40050	40100	40050	60
475	20250314	104900	1022956575	40050	40100	40250	40050	370
476	20250314	104800	1008118375	40100	40150	40150	40050	69
477	20250314	104700	1005353375	40050	40150	40250	40050	71
478	20250314	104600	1002501925	40050	40050	40200	40050	48
479	20250314	104500	1000577575	40150	40250	40250	40150	24
480	20250314	104400	999613775	40250	40100	40250	40100	55
481	20250314	104300	997403375	40100	40000	40100	40000	70
482	20250314	104200	994599475	40000	40000	40000	40000	26
483	20250314	104100	993559475	40050	40000	40100	40000	72
484	20250314	104000	990674525	40000	40000	40000	39950	38
485	20250314	103900	989155825	40000	39950	40000	39950	239
486	20250314	103800	979606550	39950	40000	40000	39900	294
487	20250314	103700	967861300	39950	39950	40000	39950	67
488	20250314	103600	965183350	40000	39950	40000	39950	80
489	20250314	103500	961984300	39950	40000	40000	39950	50
490	20250314	103400	959986600	40000	40050	40050	40000	1482
491	20250314	103300	900659150	40100	40050	40100	40050	41
492	20250314	103200	899017050	40050	40050	40050	40050	76
493	20250314	103100	895973250	40050	40100	40100	40050	62
494	20250314	103000	893490100	40050	40050	40100	40050	53
495	20250314	102900	891366850	40050	40050	40100	40050	57
496	20250314	102800	889083250	40050	40150	40150	40050	231
497	20250314	102700	879820550	40150	40150	40150	40100	108
498	20250314	102600	875489350	40150	40150	40150	40100	38
499	20250314	102500	873964500	40250	40100	40250	40100	119
500	20250314	102400	869187725	40100	40100	40100	40100	16
501	20250314	102300	868546125	40125	40100	40150	40100	34
502	20250314	102200	867182650	40100	40100	40100	40100	58
503	20250314	102100	864856850	40150	40100	40150	40050	44
504	20250314	102000	863093050	40100	40100	40100	40100	46
505	20250314	101900	861248450	40050	40100	40150	40050	148
506	20250314	101800	855314950	40150	40100	40150	40100	42
507	20250314	101700	853630700	40100	40100	40100	40100	26
508	20250314	101600	852588100	40100	40100	40100	40100	52
509	20250314	101500	850502900	40100	40100	40100	40100	78
510	20250314	101400	847375100	40100	40150	40150	40100	32
511	20250314	101300	846091550	40150	40150	40150	40150	12
512	20250314	101200	845609750	40150	40100	40150	40100	43
513	20250314	101100	843884300	40100	40100	40100	40100	37
514	20250314	101000	842400600	40100	40150	40150	40100	50
515	20250314	100900	840393900	40100	40200	40200	40100	225
516	20250314	100800	831360200	40200	40200	40200	40150	242
517	20250314	100700	821633800	40250	40200	40250	40200	137
518	20250314	100600	816120850	40200	40200	40200	40200	47
519	20250314	100500	814231450	40250	40150	40250	40150	105
520	20250314	100400	810010550	40150	40150	40150	40150	37
521	20250314	100300	808525000	40100	40150	40150	40100	51
522	20250314	100200	806478650	40150	40100	40150	40100	51
523	20250314	100100	804432750	40150	40200	40200	40100	165
524	20250314	100000	797801850	40200	40250	40250	40200	169
525	20250314	095900	791000900	40250	40250	40250	40250	46
526	20250314	095800	789149400	40300	40350	40350	40300	544
527	20250314	095700	767221900	40350	40350	40350	40300	37
528	20250314	095600	765729750	40300	40250	40300	40250	37
529	20250314	095500	764239150	40250	40300	40300	40250	126
530	20250314	095400	759162150	40300	40250	40300	40250	27
531	20250314	095300	758075000	40250	40250	40300	40200	340
532	20250314	095200	744391950	40300	40300	40300	40300	11
533	20250314	095100	743948650	40300	40250	40300	40250	50
534	20250314	095000	741935450	40250	40300	40300	40250	37
535	20250314	094900	740445550	40300	40250	40300	40250	49
536	20250314	094800	738472100	40250	40150	40250	40150	22
537	20250314	094700	737588600	40150	40100	40150	40100	30
538	20250314	094600	736384600	40100	40100	40150	40050	40
539	20250314	094500	734780850	40100	40100	40150	40050	54
540	20250314	094400	732616650	40100	39950	40100	39950	340
541	20250314	094300	719010550	39950	40000	40000	39950	284
542	20250314	094200	707663500	39950	40000	40000	39950	268
543	20250314	094100	696953800	40000	40000	40000	39950	636
544	20250314	094000	671526500	40000	40000	40000	39950	274
545	20250314	093900	660571600	39950	40000	40000	39950	296
546	20250314	093800	648738250	40000	39950	40050	39950	330
547	20250314	093700	635538250	40000	40100	40100	39950	2388
548	20250314	093600	539950750	40100	40150	40150	40100	156
549	20250314	093500	533694800	40100	40200	40200	40100	313
550	20250314	093400	521137000	40100	40200	40250	40100	294
551	20250314	093300	509339600	40100	40200	40300	40100	295
552	20250314	093200	497499250	40200	40300	40300	40200	278
553	20250314	093100	486311700	40150	40100	40350	40100	280
554	20250314	093000	475070800	40350	40200	40350	40100	965
555	20250314	092900	436262200	40150	40150	40150	40100	450
556	20250314	092800	418199800	40150	40200	40200	40150	240
557	20250314	092700	408562200	40200	40225	40250	40150	620
558	20250314	092600	383633550	40200	40350	40350	40200	1383
559	20250314	092500	327946000	40300	40350	40350	40300	152
560	20250314	092400	321813900	40300	40450	40450	40300	278
561	20250314	092300	310599300	40350	40450	40450	40350	756
562	20250314	092200	280046950	40450	40500	40500	40450	343
563	20250314	092100	266169150	40500	40700	40700	40500	864
564	20250314	092000	231122150	40650	40650	40800	40650	207
565	20250314	091900	222707450	40650	40700	40800	40650	217
566	20250314	091800	213880550	40700	40650	40700	40650	206
567	20250314	091700	205501550	40700	40700	40900	40700	249
568	20250314	091600	195367050	40700	40700	40950	40700	236
569	20250314	091500	185754350	40950	40750	40950	40700	443
570	20250314	091400	167699800	40800	40900	41050	40750	1408
571	20250314	091300	110013050	40700	40900	40900	40700	155
572	20250314	091200	103677550	40900	40900	40900	40900	0
573	20250314	091100	103677550	40900	40850	40950	40850	737
574	20250314	091000	73537150	40700	40700	40900	40700	9
575	20250314	090900	73170650	40900	40700	40900	40700	410
576	20250314	090800	56448350	40700	40650	40700	40650	81
577	20250314	090700	53153350	40550	40500	40650	40500	153
578	20250314	090600	46954850	40500	40450	40500	40450	35
579	20250314	090500	45538000	40450	40450	40450	40450	22
580	20250314	090400	44648100	40400	40400	40400	40400	24
581	20250314	090300	43678500	40400	40300	40450	40250	60
582	20250314	090200	41257800	40400	40250	40400	40250	61
583	20250314	090100	38798800	40200	40300	40700	40200	831
584	20250314	090000	5339400	40250	40700	40700	40250	132