KissMeData/200670/min/candle-20250325.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250325	203700	3430882400	40850	40850	40850	40850	1840
3	20250325	203600	3430882400	40850	40850	40850	40850	0
4	20250325	203500	3430882400	40850	40850	40850	40850	0
5	20250325	203400	3430882400	40850	40850	40850	40850	0
6	20250325	203300	3430882400	40850	40850	40850	40850	0
7	20250325	203200	3430882400	40850	40850	40850	40850	0
8	20250325	203100	3430882400	40850	40850	40850	40850	0
9	20250325	203000	3430882400	40850	40850	40850	40850	0
10	20250325	202900	3430882400	40850	40850	40850	40850	0
11	20250325	202800	3430882400	40850	40850	40850	40850	0
12	20250325	202700	3430882400	40850	40850	40850	40850	0
13	20250325	202600	3430882400	40850	40850	40850	40850	0
14	20250325	202500	3430882400	40850	40850	40850	40850	0
15	20250325	202400	3430882400	40850	40850	40850	40850	0
16	20250325	202300	3430882400	40850	40850	40850	40850	0
17	20250325	202200	3430882400	40850	40850	40850	40850	0
18	20250325	202100	3430882400	40850	40850	40850	40850	0
19	20250325	202000	3430882400	40850	40850	40850	40850	0
20	20250325	201900	3430882400	40850	40850	40850	40850	0
21	20250325	201800	3430882400	40850	40850	40850	40850	0
22	20250325	201700	3430882400	40850	40850	40850	40850	0
23	20250325	201600	3430882400	40850	40850	40850	40850	0
24	20250325	201500	3430882400	40850	40850	40850	40850	0
25	20250325	201400	3430882400	40850	40850	40850	40850	0
26	20250325	201300	3430882400	40850	40850	40850	40850	0
27	20250325	201200	3430882400	40850	40850	40850	40850	0
28	20250325	201100	3430882400	40850	40850	40850	40850	0
29	20250325	201000	3430882400	40850	40850	40850	40850	0
30	20250325	200900	3430882400	40850	40850	40850	40850	0
31	20250325	200800	3430882400	40850	40850	40850	40850	0
32	20250325	200700	3430882400	40850	40850	40850	40850	1840
33	20250325	200600	3430882400	40850	40850	40850	40850	0
34	20250325	200500	3430882400	40850	40850	40850	40850	0
35	20250325	200400	3430882400	40850	40850	40850	40850	0
36	20250325	200300	3430882400	40850	40850	40850	40850	0
37	20250325	200200	3430882400	40850	40850	40850	40850	0
38	20250325	200100	3430882400	40850	40850	40850	40850	0
39	20250325	200000	3430882400	40850	40850	40850	40850	0
40	20250325	195900	3430882400	40850	40850	40850	40850	0
41	20250325	195800	3430882400	40850	40850	40850	40850	0
42	20250325	195700	3430882400	40850	40850	40850	40850	0
43	20250325	195600	3430882400	40850	40850	40850	40850	0
44	20250325	195500	3430882400	40850	40850	40850	40850	0
45	20250325	195400	3430882400	40850	40850	40850	40850	0
46	20250325	195300	3430882400	40850	40850	40850	40850	0
47	20250325	195200	3430882400	40850	40850	40850	40850	0
48	20250325	195100	3430882400	40850	40850	40850	40850	0
49	20250325	195000	3430882400	40850	40850	40850	40850	0
50	20250325	194900	3430882400	40850	40850	40850	40850	0
51	20250325	194800	3430882400	40850	40850	40850	40850	0
52	20250325	194700	3430882400	40850	40850	40850	40850	0
53	20250325	194600	3430882400	40850	40850	40850	40850	0
54	20250325	194500	3430882400	40850	40850	40850	40850	0
55	20250325	194400	3430882400	40850	40850	40850	40850	0
56	20250325	194300	3430882400	40850	40850	40850	40850	0
57	20250325	194200	3430882400	40850	40850	40850	40850	0
58	20250325	194100	3430882400	40850	40850	40850	40850	0
59	20250325	194000	3430882400	40850	40850	40850	40850	0
60	20250325	193900	3430882400	40850	40850	40850	40850	0
61	20250325	193800	3430882400	40850	40850	40850	40850	0
62	20250325	193700	3430882400	40850	40850	40850	40850	1840
63	20250325	193600	3430882400	40850	40850	40850	40850	0
64	20250325	193500	3430882400	40850	40850	40850	40850	0
65	20250325	193400	3430882400	40850	40850	40850	40850	0
66	20250325	193300	3430882400	40850	40850	40850	40850	0
67	20250325	193200	3430882400	40850	40850	40850	40850	0
68	20250325	193100	3430882400	40850	40850	40850	40850	0
69	20250325	193000	3430882400	40850	40850	40850	40850	0
70	20250325	192900	3430882400	40850	40850	40850	40850	0
71	20250325	192800	3430882400	40850	40850	40850	40850	0
72	20250325	192700	3430882400	40850	40850	40850	40850	0
73	20250325	192600	3430882400	40850	40850	40850	40850	0
74	20250325	192500	3430882400	40850	40850	40850	40850	0
75	20250325	192400	3430882400	40850	40850	40850	40850	0
76	20250325	192300	3430882400	40850	40850	40850	40850	0
77	20250325	192200	3430882400	40850	40850	40850	40850	0
78	20250325	192100	3430882400	40850	40850	40850	40850	0
79	20250325	192000	3430882400	40850	40850	40850	40850	0
80	20250325	191900	3430882400	40850	40850	40850	40850	0
81	20250325	191800	3430882400	40850	40850	40850	40850	0
82	20250325	191700	3430882400	40850	40850	40850	40850	0
83	20250325	191600	3430882400	40850	40850	40850	40850	0
84	20250325	191500	3430882400	40850	40850	40850	40850	0
85	20250325	191400	3430882400	40850	40850	40850	40850	0
86	20250325	191300	3430882400	40850	40850	40850	40850	0
87	20250325	191200	3430882400	40850	40850	40850	40850	0
88	20250325	191100	3430882400	40850	40850	40850	40850	0
89	20250325	191000	3430882400	40850	40850	40850	40850	0
90	20250325	190900	3430882400	40850	40850	40850	40850	0
91	20250325	190800	3430882400	40850	40850	40850	40850	0
92	20250325	190700	3430882400	40850	40850	40850	40850	1840
93	20250325	190600	3430882400	40850	40850	40850	40850	0
94	20250325	190500	3430882400	40850	40850	40850	40850	0
95	20250325	190400	3430882400	40850	40850	40850	40850	0
96	20250325	190300	3430882400	40850	40850	40850	40850	0
97	20250325	190200	3430882400	40850	40850	40850	40850	0
98	20250325	190100	3430882400	40850	40850	40850	40850	0
99	20250325	190000	3430882400	40850	40850	40850	40850	0
100	20250325	185900	3430882400	40850	40850	40850	40850	0
101	20250325	185800	3430882400	40850	40850	40850	40850	0
102	20250325	185700	3430882400	40850	40850	40850	40850	0
103	20250325	185600	3430882400	40850	40850	40850	40850	0
104	20250325	185500	3430882400	40850	40850	40850	40850	0
105	20250325	185400	3430882400	40850	40850	40850	40850	0
106	20250325	185300	3430882400	40850	40850	40850	40850	0
107	20250325	185200	3430882400	40850	40850	40850	40850	0
108	20250325	185100	3430882400	40850	40850	40850	40850	0
109	20250325	185000	3430882400	40850	40850	40850	40850	0
110	20250325	184900	3430882400	40850	40850	40850	40850	0
111	20250325	184800	3430882400	40850	40850	40850	40850	0
112	20250325	184700	3430882400	40850	40850	40850	40850	0
113	20250325	184600	3430882400	40850	40850	40850	40850	0
114	20250325	184500	3430882400	40850	40850	40850	40850	0
115	20250325	184400	3430882400	40850	40850	40850	40850	0
116	20250325	184300	3430882400	40850	40850	40850	40850	0
117	20250325	184200	3430882400	40850	40850	40850	40850	0
118	20250325	184100	3430882400	40850	40850	40850	40850	0
119	20250325	184000	3430882400	40850	40850	40850	40850	0
120	20250325	183900	3430882400	40850	40850	40850	40850	0
121	20250325	183800	3430882400	40850	40850	40850	40850	0
122	20250325	183700	3430882400	40850	40850	40850	40850	1840
123	20250325	183600	3430882400	40850	40850	40850	40850	0
124	20250325	183500	3430882400	40850	40850	40850	40850	0
125	20250325	183400	3430882400	40850	40850	40850	40850	0
126	20250325	183300	3430882400	40850	40850	40850	40850	0
127	20250325	183200	3430882400	40850	40850	40850	40850	0
128	20250325	183100	3430882400	40850	40850	40850	40850	0
129	20250325	183000	3430882400	40850	40850	40850	40850	0
130	20250325	182900	3430882400	40850	40850	40850	40850	0
131	20250325	182800	3430882400	40850	40850	40850	40850	0
132	20250325	182700	3430882400	40850	40850	40850	40850	0
133	20250325	182600	3430882400	40850	40850	40850	40850	0
134	20250325	182500	3430882400	40850	40850	40850	40850	0
135	20250325	182400	3430882400	40850	40850	40850	40850	0
136	20250325	182300	3430882400	40850	40850	40850	40850	0
137	20250325	182200	3430882400	40850	40850	40850	40850	0
138	20250325	182100	3430882400	40850	40850	40850	40850	0
139	20250325	182000	3430882400	40850	40850	40850	40850	0
140	20250325	181900	3430882400	40850	40850	40850	40850	0
141	20250325	181800	3430882400	40850	40850	40850	40850	0
142	20250325	181700	3430882400	40850	40850	40850	40850	0
143	20250325	181600	3430882400	40850	40850	40850	40850	0
144	20250325	181500	3430882400	40850	40850	40850	40850	0
145	20250325	181400	3430882400	40850	40850	40850	40850	0
146	20250325	181300	3430882400	40850	40850	40850	40850	0
147	20250325	181200	3430882400	40850	40850	40850	40850	0
148	20250325	181100	3430882400	40850	40850	40850	40850	0
149	20250325	181000	3430882400	40850	40850	40850	40850	0
150	20250325	180900	3430882400	40850	40850	40850	40850	0
151	20250325	180800	3430882400	40850	40850	40850	40850	0
152	20250325	180700	3430882400	40850	40850	40850	40850	1840
153	20250325	180600	3430882400	40850	40850	40850	40850	0
154	20250325	180500	3430882400	40850	40850	40850	40850	0
155	20250325	180400	3430882400	40850	40850	40850	40850	0
156	20250325	180300	3430882400	40850	40850	40850	40850	0
157	20250325	180200	3430882400	40850	40850	40850	40850	0
158	20250325	180100	3430882400	40850	40850	40850	40850	0
159	20250325	180000	3430882400	40850	40850	40850	40850	0
160	20250325	175900	3430882400	40850	40850	40850	40850	0
161	20250325	175800	3430882400	40850	40850	40850	40850	0
162	20250325	175700	3430882400	40850	40850	40850	40850	0
163	20250325	175600	3430882400	40850	40850	40850	40850	0
164	20250325	175500	3430882400	40850	40850	40850	40850	0
165	20250325	175400	3430882400	40850	40850	40850	40850	0
166	20250325	175300	3430882400	40850	40850	40850	40850	0
167	20250325	175200	3430882400	40850	40850	40850	40850	0
168	20250325	175100	3430882400	40850	40850	40850	40850	0
169	20250325	175000	3430882400	40850	40850	40850	40850	0
170	20250325	174900	3430882400	40850	40850	40850	40850	0
171	20250325	174800	3430882400	40850	40850	40850	40850	0
172	20250325	174700	3430882400	40850	40850	40850	40850	0
173	20250325	174600	3430882400	40850	40850	40850	40850	0
174	20250325	174500	3430882400	40850	40850	40850	40850	0
175	20250325	174400	3430882400	40850	40850	40850	40850	0
176	20250325	174300	3430882400	40850	40850	40850	40850	0
177	20250325	174200	3430882400	40850	40850	40850	40850	0
178	20250325	174100	3430882400	40850	40850	40850	40850	0
179	20250325	174000	3430882400	40850	40850	40850	40850	0
180	20250325	173900	3430882400	40850	40850	40850	40850	0
181	20250325	173800	3430882400	40850	40850	40850	40850	0
182	20250325	173700	3430882400	40850	40850	40850	40850	1840
183	20250325	173600	3430882400	40850	40850	40850	40850	0
184	20250325	173500	3430882400	40850	40850	40850	40850	0
185	20250325	173400	3430882400	40850	40850	40850	40850	0
186	20250325	173300	3430882400	40850	40850	40850	40850	0
187	20250325	173200	3430882400	40850	40850	40850	40850	0
188	20250325	173100	3430882400	40850	40850	40850	40850	0
189	20250325	173000	3430882400	40850	40850	40850	40850	0
190	20250325	172900	3430882400	40850	40850	40850	40850	0
191	20250325	172800	3430882400	40850	40850	40850	40850	0
192	20250325	172700	3430882400	40850	40850	40850	40850	0
193	20250325	172600	3430882400	40850	40850	40850	40850	0
194	20250325	172500	3430882400	40850	40850	40850	40850	0
195	20250325	172400	3430882400	40850	40850	40850	40850	0
196	20250325	172300	3430882400	40850	40850	40850	40850	0
197	20250325	172200	3430882400	40850	40850	40850	40850	0
198	20250325	172100	3430882400	40850	40850	40850	40850	0
199	20250325	172000	3430882400	40850	40850	40850	40850	0
200	20250325	171900	3430882400	40850	40850	40850	40850	0
201	20250325	171800	3430882400	40850	40850	40850	40850	0
202	20250325	171700	3430882400	40850	40850	40850	40850	0
203	20250325	171600	3430882400	40850	40850	40850	40850	0
204	20250325	171500	3430882400	40850	40850	40850	40850	0
205	20250325	171400	3430882400	40850	40850	40850	40850	0
206	20250325	171300	3430882400	40850	40850	40850	40850	0
207	20250325	171200	3430882400	40850	40850	40850	40850	0
208	20250325	171100	3430882400	40850	40850	40850	40850	0
209	20250325	171000	3430882400	40850	40850	40850	40850	0
210	20250325	170900	3430882400	40850	40850	40850	40850	0
211	20250325	170800	3430882400	40850	40850	40850	40850	0
212	20250325	170700	3430882400	40850	40850	40850	40850	1840
213	20250325	170600	3430882400	40850	40850	40850	40850	0
214	20250325	170500	3430882400	40850	40850	40850	40850	0
215	20250325	170400	3430882400	40850	40850	40850	40850	0
216	20250325	170300	3430882400	40850	40850	40850	40850	0
217	20250325	170200	3430882400	40850	40850	40850	40850	0
218	20250325	170100	3430882400	40850	40850	40850	40850	0
219	20250325	170000	3430882400	40850	40850	40850	40850	0
220	20250325	165900	3430882400	40850	40850	40850	40850	0
221	20250325	165800	3430882400	40850	40850	40850	40850	0
222	20250325	165700	3430882400	40850	40850	40850	40850	0
223	20250325	165600	3430882400	40850	40850	40850	40850	0
224	20250325	165500	3430882400	40850	40850	40850	40850	0
225	20250325	165400	3430882400	40850	40850	40850	40850	0
226	20250325	165300	3430882400	40850	40850	40850	40850	0
227	20250325	165200	3430882400	40850	40850	40850	40850	0
228	20250325	165100	3430882400	40850	40850	40850	40850	0
229	20250325	165000	3430882400	40850	40850	40850	40850	0
230	20250325	164900	3430882400	40850	40850	40850	40850	0
231	20250325	164800	3430882400	40850	40850	40850	40850	0
232	20250325	164700	3430882400	40850	40850	40850	40850	0
233	20250325	164600	3430882400	40850	40850	40850	40850	0
234	20250325	164500	3430882400	40850	40850	40850	40850	0
235	20250325	164400	3430882400	40850	40850	40850	40850	0
236	20250325	164300	3430882400	40850	40850	40850	40850	0
237	20250325	164200	3430882400	40850	40850	40850	40850	0
238	20250325	164100	3430882400	40850	40850	40850	40850	0
239	20250325	164000	3430882400	40850	40850	40850	40850	0
240	20250325	163900	3430882400	40850	40850	40850	40850	0
241	20250325	163800	3430882400	40850	40850	40850	40850	0
242	20250325	163700	3430882400	40850	40850	40850	40850	1840
243	20250325	163600	3430882400	40850	40850	40850	40850	0
244	20250325	163500	3430882400	40850	40850	40850	40850	0
245	20250325	163400	3430882400	40850	40850	40850	40850	0
246	20250325	163300	3430882400	40850	40850	40850	40850	0
247	20250325	163200	3430882400	40850	40850	40850	40850	0
248	20250325	163100	3430882400	40850	40850	40850	40850	0
249	20250325	163000	3430882400	40850	40850	40850	40850	0
250	20250325	162900	3430882400	40850	40850	40850	40850	0
251	20250325	162800	3430882400	40850	40850	40850	40850	0
252	20250325	162700	3430882400	40850	40850	40850	40850	0
253	20250325	162600	3430882400	40850	40850	40850	40850	0
254	20250325	162500	3430882400	40850	40850	40850	40850	0
255	20250325	162400	3430882400	40850	40850	40850	40850	0
256	20250325	162300	3430882400	40850	40850	40850	40850	0
257	20250325	162200	3430882400	40850	40850	40850	40850	0
258	20250325	162100	3430882400	40850	40850	40850	40850	0
259	20250325	162000	3430882400	40850	40850	40850	40850	0
260	20250325	161900	3430882400	40850	40850	40850	40850	0
261	20250325	161800	3430882400	40850	40850	40850	40850	0
262	20250325	161700	3430882400	40850	40850	40850	40850	0
263	20250325	161600	3430882400	40850	40850	40850	40850	0
264	20250325	161500	3430882400	40850	40850	40850	40850	0
265	20250325	161400	3430882400	40850	40850	40850	40850	0
266	20250325	161300	3430882400	40850	40850	40850	40850	0
267	20250325	161200	3430882400	40850	40850	40850	40850	0
268	20250325	161100	3430882400	40850	40850	40850	40850	0
269	20250325	161000	3430882400	40850	40850	40850	40850	0
270	20250325	160900	3430882400	40850	40850	40850	40850	0
271	20250325	160800	3430882400	40850	40850	40850	40850	0
272	20250325	160700	3430882400	40850	40850	40850	40850	1840
273	20250325	160600	3430882400	40850	40850	40850	40850	0
274	20250325	160500	3430882400	40850	40850	40850	40850	0
275	20250325	160400	3430882400	40850	40850	40850	40850	0
276	20250325	160300	3430882400	40850	40850	40850	40850	0
277	20250325	160200	3430882400	40850	40850	40850	40850	0
278	20250325	160100	3430882400	40850	40850	40850	40850	0
279	20250325	160000	3430882400	40850	40850	40850	40850	0
280	20250325	155900	3430882400	40850	40850	40850	40850	0
281	20250325	155800	3430882400	40850	40850	40850	40850	0
282	20250325	155700	3430882400	40850	40850	40850	40850	0
283	20250325	155600	3430882400	40850	40850	40850	40850	0
284	20250325	155500	3430882400	40850	40850	40850	40850	0
285	20250325	155400	3430882400	40850	40850	40850	40850	0
286	20250325	155300	3430882400	40850	40850	40850	40850	0
287	20250325	155200	3430882400	40850	40850	40850	40850	0
288	20250325	155100	3430882400	40850	40850	40850	40850	0
289	20250325	155000	3430882400	40850	40850	40850	40850	0
290	20250325	154900	3430882400	40850	40850	40850	40850	0
291	20250325	154800	3430882400	40850	40850	40850	40850	0
292	20250325	154700	3430882400	40850	40850	40850	40850	0
293	20250325	154600	3430882400	40850	40850	40850	40850	0
294	20250325	154500	3430882400	40850	40850	40850	40850	0
295	20250325	154400	3430882400	40850	40850	40850	40850	0
296	20250325	154300	3430882400	40850	40850	40850	40850	0
297	20250325	154200	3430882400	40850	40850	40850	40850	0
298	20250325	154100	3430882400	40850	40850	40850	40850	0
299	20250325	154000	3430882400	40850	40850	40850	40850	0
300	20250325	153900	3430882400	40850	40850	40850	40850	0
301	20250325	153800	3430882400	40850	40850	40850	40850	0
302	20250325	153700	3430882400	40850	40850	40850	40850	1840
303	20250325	153600	3430882400	40850	40850	40850	40850	0
304	20250325	153500	3430882400	40850	40850	40850	40850	0
305	20250325	153400	3430882400	40850	40850	40850	40850	0
306	20250325	153300	3430882400	40850	40850	40850	40850	0
307	20250325	153200	3430882400	40850	40850	40850	40850	0
308	20250325	153100	3430882400	40850	40850	40850	40850	0
309	20250325	153000	3430882400	40850	40850	40850	40850	1840
310	20250325	152900	3355718400	40800	40800	40800	40800	0
311	20250325	152800	3355718400	40800	40800	40800	40800	0
312	20250325	152700	3355718400	40800	40800	40800	40800	0
313	20250325	152600	3355718400	40800	40800	40800	40800	0
314	20250325	152500	3355718400	40800	40800	40800	40800	0
315	20250325	152400	3355718400	40800	40800	40800	40800	0
316	20250325	152300	3355718400	40800	40800	40800	40800	0
317	20250325	152200	3355718400	40800	40800	40800	40800	0
318	20250325	152100	3355718400	40800	40800	40800	40800	0
319	20250325	152000	3355718400	40800	40800	40800	40800	0
320	20250325	151900	3355718400	40800	40750	40800	40750	258
321	20250325	151800	3345199900	40750	40750	40750	40750	43
322	20250325	151700	3343447650	40750	40750	40800	40750	143
323	20250325	151600	3337614250	40800	40800	40800	40750	393
324	20250325	151500	3321581250	40800	40800	40800	40800	19
325	20250325	151400	3320806050	40800	40750	40800	40750	420
326	20250325	151300	3303678350	40750	40800	40800	40750	258
327	20250325	151200	3293163350	40750	40800	40800	40750	1048
328	20250325	151100	3250442450	40800	40800	40850	40800	566
329	20250325	151000	3227349600	40800	40850	40850	40800	106
330	20250325	150900	3223021050	40850	40850	40850	40850	97
331	20250325	150800	3219058600	40850	40850	40850	40850	10
332	20250325	150700	3218650100	40850	40850	40850	40850	4
333	20250325	150600	3218486700	40850	40850	40850	40825	5
334	20250325	150500	3218282475	40850	40850	40850	40850	90
335	20250325	150400	3214605975	40850	40850	40850	40850	218
336	20250325	150300	3205700675	40850	40800	40850	40800	1214
337	20250325	150200	3156128175	40750	40800	40800	40750	274
338	20250325	150100	3144956525	40800	40800	40800	40800	63
339	20250325	150000	3142386125	40850	40800	40850	40750	23
340	20250325	145900	3141447275	40850	40800	40850	40750	80
341	20250325	145800	3138182325	40800	40950	40950	40750	535
342	20250325	145700	3116354975	40950	40950	40950	40950	32
343	20250325	145600	3115044575	40950	41000	41000	40950	143
344	20250325	145500	3109188175	41000	41000	41000	40950	26
345	20250325	145400	3108122275	41000	40950	41000	40950	51
346	20250325	145300	3106033375	41000	41000	41000	41000	33
347	20250325	145200	3104680375	41000	41000	41000	41000	10
348	20250325	145100	3104270375	41000	40950	41000	40950	129
349	20250325	145000	3098983675	40950	40950	40950	40950	13
350	20250325	144900	3098451325	40950	40900	40950	40850	146
351	20250325	144800	3092477275	40950	40950	41000	40950	46
352	20250325	144700	3090592625	40950	40950	40950	40950	33
353	20250325	144600	3089241275	40950	40950	40950	40950	3
354	20250325	144500	3089118425	40950	40900	40950	40900	191
355	20250325	144400	3081306075	40900	40850	40900	40850	35
356	20250325	144300	3079874625	40850	40900	40900	40850	109
357	20250325	144200	3075421525	40900	40900	40900	40900	23
358	20250325	144100	3074480825	40900	40900	40900	40900	32
359	20250325	144000	3073172025	40950	40900	40950	40900	58
360	20250325	143900	3070799575	40900	40900	40900	40900	124
361	20250325	143800	3065727975	40900	40850	40900	40850	104
362	20250325	143700	3061477375	40850	40800	40850	40800	173
363	20250325	143600	3054418875	40800	40750	40850	40750	333
364	20250325	143500	3040832425	40800	40800	40800	40750	19
365	20250325	143400	3040057475	40750	40750	40800	40750	73
366	20250325	143300	3037082175	40750	40800	40800	40750	109
367	20250325	143200	3032640025	40850	40800	40850	40800	556
368	20250325	143100	3009955025	40750	40700	40750	40700	230
369	20250325	143000	3000592875	40700	40700	40750	40700	47
370	20250325	142900	2998678475	40700	40650	40700	40600	1681
371	20250325	142800	2930422325	40600	40600	40600	40600	195
372	20250325	142700	2922505325	40600	40550	40600	40550	168
373	20250325	142600	2915691075	40600	40600	40650	40550	419
374	20250325	142500	2898679525	40600	40650	40650	40600	137
375	20250325	142400	2893110525	40600	40600	40650	40600	127
376	20250325	142300	2887948775	40600	40625	40625	40550	1814
377	20250325	142200	2814338250	40600	40750	40750	40600	685
378	20250325	142100	2786486900	40800	40850	40850	40700	611
379	20250325	142000	2761582350	40850	40900	40900	40850	18
380	20250325	141900	2760846300	40900	40950	40950	40900	63
381	20250325	141800	2758268450	40900	40900	40950	40900	821
382	20250325	141700	2724689100	40850	40900	40900	40850	45
383	20250325	141600	2722850300	40900	40900	40900	40850	54
384	20250325	141500	2720642800	40900	40900	40900	40900	84
385	20250325	141400	2717207200	40950	40950	41000	40900	61
386	20250325	141300	2714708150	41000	41050	41050	41000	212
387	20250325	141200	2706015500	41050	41000	41050	41000	493
388	20250325	141100	2685778000	41000	41000	41000	40950	316
389	20250325	141000	2672822250	40950	40900	40950	40900	199
390	20250325	140900	2664678200	40950	40900	40950	40900	301
391	20250325	140800	2652361250	40950	40900	40950	40900	64
392	20250325	140700	2649742000	40900	40950	40950	40900	511
393	20250325	140600	2628841600	40950	41000	41000	40950	276
394	20250325	140500	2617538100	40950	40950	41000	40950	14
395	20250325	140400	2616964300	40950	41000	41000	40950	55
396	20250325	140300	2614709400	40950	41000	41000	40950	242
397	20250325	140200	2604799000	40950	41000	41000	40950	60
398	20250325	140100	2602341500	41000	40975	41000	40950	190
399	20250325	140000	2594559825	40975	40950	41000	40950	12
400	20250325	135900	2594067900	41000	41000	41000	41000	134
401	20250325	135800	2588573900	40950	41050	41050	40950	602
402	20250325	135700	2563917550	41000	40950	41000	40950	68
403	20250325	135600	2561129700	41000	40950	41000	40950	37
404	20250325	135500	2559614000	41000	40950	41000	40950	223
405	20250325	135400	2550481950	40950	41000	41000	40950	288
406	20250325	135300	2538687850	41000	41100	41100	41000	248
407	20250325	135200	2528516750	41100	41050	41100	41000	67
408	20250325	135100	2525768750	41050	41050	41100	41000	150
409	20250325	135000	2519611850	41050	41050	41050	41050	11
410	20250325	134900	2519160300	41000	41000	41050	41000	385
411	20250325	134800	2503374800	41050	41050	41050	41000	601
412	20250325	134700	2478732050	41100	41100	41100	41000	350
413	20250325	134600	2464369700	41100	41100	41100	41100	82
414	20250325	134500	2460999500	41100	41150	41150	41100	239
415	20250325	134400	2451176050	41100	41150	41150	41100	54
416	20250325	134300	2448954350	41150	41200	41200	41150	21
417	20250325	134200	2448089900	41200	41150	41250	41150	96
418	20250325	134100	2444134550	41200	41200	41200	41200	10
419	20250325	134000	2443722550	41200	41200	41200	41200	29
420	20250325	133900	2442527750	41200	41100	41200	41100	164
421	20250325	133800	2435777250	41150	41150	41200	41150	108
422	20250325	133700	2431331900	41150	41200	41200	41150	11
423	20250325	133600	2430878750	41150	41150	41200	41150	209
424	20250325	133500	2422278200	41100	41100	41100	41100	152
425	20250325	133400	2416031000	41100	41050	41100	41050	35
426	20250325	133300	2414593750	41100	41050	41100	41050	204
427	20250325	133200	2406217800	41075	41050	41150	41050	197
428	20250325	133100	2398127950	41100	41050	41100	41000	320
429	20250325	133000	2384990850	41050	41100	41100	41050	92
430	20250325	132900	2381214200	41100	41050	41100	41050	35
431	20250325	132800	2379775850	41100	41050	41100	41000	1204
432	20250325	132700	2330401200	41050	41075	41075	41050	143
433	20250325	132600	2324530225	41100	41175	41175	41100	360
434	20250325	132500	2309719375	41200	41200	41200	41200	33
435	20250325	132400	2308359775	41200	41300	41300	41200	571
436	20250325	132300	2284809525	41350	41250	41350	41250	61
437	20250325	132200	2282291125	41250	41300	41300	41250	12
438	20250325	132100	2281795625	41300	41300	41300	41300	0
439	20250325	132000	2281795625	41300	41300	41300	41300	34
440	20250325	131900	2280391425	41250	41250	41300	41250	55
441	20250325	131800	2278122175	41250	41300	41300	41250	103
442	20250325	131700	2273869275	41300	41300	41300	41300	0
443	20250325	131600	2273869275	41300	41350	41350	41250	149
444	20250325	131500	2267715325	41400	41350	41400	41350	171
445	20250325	131400	2260643475	41350	41350	41350	41350	32
446	20250325	131300	2259320275	41350	41450	41450	41350	26
447	20250325	131200	2258244725	41450	41400	41450	41350	28
448	20250325	131100	2257084425	41400	41300	41400	41300	169
449	20250325	131000	2250090575	41300	41200	41300	41200	198
450	20250325	130900	2241915175	41250	41200	41250	41200	5
451	20250325	130800	2241708975	41200	41200	41200	41200	28
452	20250325	130700	2240555375	41200	41200	41200	41200	45
453	20250325	130600	2238701375	41150	41200	41200	41150	14
454	20250325	130500	2238124675	41200	41150	41200	41150	40
455	20250325	130400	2236477275	41100	41250	41250	41100	617
456	20250325	130300	2211104975	41250	41250	41250	41250	24
457	20250325	130200	2210114975	41300	41250	41300	41250	17
458	20250325	130100	2209413275	41250	41200	41250	41200	26
459	20250325	130000	2208340825	41250	41250	41250	41200	15
460	20250325	125900	2207722175	41250	41250	41250	41250	23
461	20250325	125800	2206773425	41250	41250	41250	41200	151
462	20250325	125700	2200544975	41300	41350	41350	41300	295
463	20250325	125600	2188359275	41350	41350	41350	41350	10
464	20250325	125500	2187945775	41300	41350	41350	41300	35
465	20250325	125400	2186498575	41350	41300	41350	41300	76
466	20250325	125300	2183356125	41350	41500	41500	41350	146
467	20250325	125200	2177310975	41500	41400	41500	41400	370
468	20250325	125100	2161984175	41350	41400	41400	41350	31
469	20250325	125000	2160701825	41350	41350	41400	41350	12
470	20250325	124900	2160205325	41400	41400	41400	41400	95
471	20250325	124800	2156272325	41400	41350	41400	41300	307
472	20250325	124700	2143586275	41300	41150	41300	41150	543
473	20250325	124600	2121212875	41150	41150	41150	41100	29
474	20250325	124500	2120019575	41150	41150	41150	41150	5
475	20250325	124400	2119813825	41150	41150	41150	41100	57
476	20250325	124300	2117468425	41150	41150	41150	41150	5
477	20250325	124200	2117262675	41100	41150	41150	41050	143
478	20250325	124100	2111386575	41100	41100	41100	41100	2
479	20250325	124000	2111304375	41150	41150	41200	41150	178
480	20250325	123900	2103979475	41150	41150	41150	41150	6
481	20250325	123800	2103732575	41100	41150	41150	41050	234
482	20250325	123700	2094113625	41150	41150	41150	41100	51
483	20250325	123600	2092017025	41150	41100	41150	41000	434
484	20250325	123500	2074199675	41100	41050	41100	41050	42
485	20250325	123400	2072473525	41100	41100	41100	41050	155
486	20250325	123300	2066103375	41150	41150	41150	41100	53
487	20250325	123200	2063922625	41150	41150	41150	41150	1
488	20250325	123100	2063881475	41150	41150	41200	41100	148
489	20250325	123000	2057790325	41200	41150	41200	41150	11
490	20250325	122900	2057337175	41200	41200	41200	41200	34
491	20250325	122800	2055936375	41200	41150	41200	41150	210
492	20250325	122700	2047294825	41200	41150	41200	41150	32
493	20250325	122600	2045976675	41150	41200	41200	41150	45
494	20250325	122500	2044124675	41150	41150	41150	41150	102
495	20250325	122400	2039927375	41200	41200	41200	41150	34
496	20250325	122300	2038526625	41200	41200	41200	41200	1
497	20250325	122200	2038485425	41200	41100	41200	41050	177
498	20250325	122100	2031211275	41100	41200	41200	41100	13
499	20250325	122000	2030676175	41150	41150	41200	41150	75
500	20250325	121900	2027588075	41150	41200	41200	41150	91
501	20250325	121800	2023839775	41250	41200	41250	41200	42
502	20250325	121700	2022109125	41200	41200	41200	41200	143
503	20250325	121600	2016217525	41200	41250	41250	41200	61
504	20250325	121500	2013702325	41200	41250	41250	41200	61
505	20250325	121400	2011186175	41250	41250	41250	41250	23
506	20250325	121300	2010237425	41250	41250	41250	41200	13
507	20250325	121200	2009701275	41250	41250	41250	41200	35
508	20250325	121100	2008257675	41250	41250	41250	41250	4
509	20250325	121000	2008092675	41250	41150	41250	41150	64
510	20250325	120900	2005458625	41150	41100	41150	41050	218
511	20250325	120800	1996493425	41050	41050	41100	41050	18
512	20250325	120700	1995754025	41100	41100	41100	41100	34
513	20250325	120600	1994356625	41100	41050	41100	41050	15
514	20250325	120500	1993740225	41000	41050	41100	41000	1195
515	20250325	120400	1944742525	41100	41100	41150	41050	900
516	20250325	120300	1907788325	41100	41150	41150	41100	82
517	20250325	120200	1904416525	41100	41150	41250	41100	74
518	20250325	120100	1901369975	41200	41250	41250	41200	30
519	20250325	120000	1900132825	41250	41250	41250	41250	20
520	20250325	115900	1899307825	41300	41300	41300	41250	39
521	20250325	115800	1897697275	41300	41300	41300	41300	15
522	20250325	115700	1897077775	41300	41300	41300	41300	11
523	20250325	115600	1896623475	41250	41250	41300	41250	34
524	20250325	115500	1895219725	41300	41250	41300	41250	110
525	20250325	115400	1890681775	41300	41350	41350	41300	59
526	20250325	115300	1888244725	41350	41300	41350	41300	11
527	20250325	115200	1887790325	41300	41300	41300	41300	96
528	20250325	115100	1883825525	41300	41200	41300	41200	13
529	20250325	115000	1883288875	41250	41250	41250	41200	35
530	20250325	114900	1881845175	41250	41200	41250	41200	6
531	20250325	114800	1881597925	41150	41200	41250	41100	341
532	20250325	114700	1867571525	41150	41200	41200	41150	450
533	20250325	114600	1849039925	41250	41300	41300	41250	88
534	20250325	114500	1845408725	41250	41300	41300	41250	14
535	20250325	114400	1844830575	41300	41300	41300	41300	32
536	20250325	114300	1843508975	41250	41250	41300	41250	6
537	20250325	114200	1843261375	41300	41300	41300	41300	15
538	20250325	114100	1842641875	41300	41250	41300	41250	227
539	20250325	114000	1833267775	41300	41300	41350	41200	224
540	20250325	113900	1824033575	41200	41300	41350	41200	580
541	20250325	113800	1800101925	41300	41300	41300	41300	11
542	20250325	113700	1799647625	41300	41300	41300	41250	45
543	20250325	113600	1797789625	41300	41350	41350	41300	10
544	20250325	113500	1797376425	41250	41350	41400	41250	236
545	20250325	113400	1787635675	41400	41350	41400	41300	78
546	20250325	113300	1784411775	41400	41450	41450	41350	286
547	20250325	113200	1772571475	41350	41250	41350	41250	340
548	20250325	113100	1758528525	41250	41300	41300	41250	83
549	20250325	113000	1755103075	41300	41350	41350	41300	823
550	20250325	112900	1721104325	41400	41450	41450	41350	295
551	20250325	112800	1708902675	41500	41450	41500	41400	229
552	20250325	112700	1699418975	41500	41450	41500	41400	209
553	20250325	112600	1690760675	41500	41450	41500	41350	196
554	20250325	112500	1682641125	41400	41450	41450	41400	823
555	20250325	112400	1648568375	41500	41500	41500	41400	386
556	20250325	112300	1632572575	41500	41600	41600	41500	184
557	20250325	112200	1624935675	41600	41550	41600	41550	31
558	20250325	112100	1623646475	41500	41600	41600	41500	105
559	20250325	112000	1619282525	41600	41600	41600	41600	40
560	20250325	111900	1617618525	41600	41600	41600	41600	58
561	20250325	111800	1615205725	41600	41500	41600	41500	32
562	20250325	111700	1613875475	41550	41600	41600	41550	79
563	20250325	111600	1610592825	41600	41600	41600	41600	25
564	20250325	111500	1609552825	41550	41600	41600	41500	39
565	20250325	111400	1607933575	41500	41450	41500	41400	115
566	20250325	111300	1603162725	41450	41500	41500	41450	52
567	20250325	111200	1601007025	41500	41500	41500	41500	3
568	20250325	111100	1600882525	41500	41450	41500	41400	120
569	20250325	111000	1595913775	41450	41450	41450	41350	117
570	20250325	110900	1591068575	41450	41500	41500	41450	180
571	20250325	110800	1583605925	41450	41450	41450	41400	217
572	20250325	110700	1574613175	41450	41500	41500	41350	234
573	20250325	110600	1564924075	41500	41450	41500	41400	355
574	20250325	110500	1550224125	41500	41450	41500	41450	24
575	20250325	110400	1549228725	41450	41550	41550	41450	146
576	20250325	110300	1543176125	41550	41500	41550	41500	76
577	20250325	110200	1540020875	41550	41550	41550	41500	121
578	20250325	110100	1534994525	41600	41650	41650	41550	139
579	20250325	110000	1529211075	41650	41650	41650	41650	12
580	20250325	105900	1528711275	41600	41650	41650	41600	42
581	20250325	105800	1526962025	41600	41650	41650	41600	44
582	20250325	105700	1525129975	41650	41650	41650	41650	13
583	20250325	105600	1524588525	41600	41600	41650	41600	346
584	20250325	105500	1510194475	41650	41600	41650	41600	14
585	20250325	105400	1509611475	41700	41650	41700	41650	125
586	20250325	105300	1504403975	41700	41750	41750	41700	245
587	20250325	105200	1494184925	41800	41800	41800	41750	36
588	20250325	105100	1492680175	41750	41800	41800	41750	17
589	20250325	105000	1491969725	41800	41850	41875	41800	366
590	20250325	104900	1476661275	41825	41800	41850	41800	764
591	20250325	104800	1444711800	41775	41750	41800	41750	321
592	20250325	104700	1431309725	41750	41750	41750	41750	9
593	20250325	104600	1430933975	41750	41750	41750	41750	174
594	20250325	104500	1423669475	41750	41650	41750	41650	78
595	20250325	104400	1420414975	41700	41650	41700	41650	15
596	20250325	104300	1419789575	41650	41625	41650	41625	115
597	20250325	104200	1415000200	41650	41750	41750	41600	319
598	20250325	104100	1401706750	41750	41800	41800	41700	220
599	20250325	104000	1392520150	41800	41700	41800	41700	371
600	20250325	103900	1377031800	41700	41600	41700	41600	566
601	20250325	103800	1353468750	41550	41550	41550	41550	115
602	20250325	103700	1348690500	41500	41500	41500	41500	2
603	20250325	103600	1348607500	41550	41500	41550	41500	27
604	20250325	103500	1347486900	41500	41550	41550	41500	21
605	20250325	103400	1346614500	41500	41500	41500	41500	1
606	20250325	103300	1346573000	41500	41500	41500	41500	93
607	20250325	103200	1342713500	41500	41550	41550	41500	4
608	20250325	103100	1342547400	41500	41500	41500	41500	0
609	20250325	103000	1342547400	41500	41450	41500	41450	6
610	20250325	102900	1342298550	41500	41500	41500	41500	131
611	20250325	102800	1336862050	41550	41550	41550	41500	133
612	20250325	102700	1331338700	41500	41500	41550	41500	222
613	20250325	102600	1322125600	41500	41500	41550	41500	155
614	20250325	102500	1315690400	41500	41450	41500	41450	259
615	20250325	102400	1304946950	41450	41500	41500	41450	138
616	20250325	102300	1299220900	41500	41600	41600	41500	761
617	20250325	102200	1267627250	41600	41450	41600	41450	867
618	20250325	102100	1231645150	41500	41450	41500	41450	15
619	20250325	102000	1231023350	41450	41500	41500	41450	38
620	20250325	101900	1229446900	41450	41450	41500	41400	80
621	20250325	101800	1226130700	41450	41450	41450	41400	40
622	20250325	101700	1224473100	41450	41400	41450	41400	308
623	20250325	101600	1211712200	41400	41450	41450	41400	62
624	20250325	101500	1209143150	41400	41400	41400	41400	33
625	20250325	101400	1207776950	41400	41400	41450	41400	12
626	20250325	101300	1207280050	41400	41400	41450	41400	241
627	20250325	101200	1197299700	41400	41400	41400	41350	103
628	20250325	101100	1193035550	41400	41400	41450	41400	103
629	20250325	101000	1188770850	41400	41400	41400	41350	42
630	20250325	100900	1187032150	41400	41350	41450	41350	401
631	20250325	100800	1170435650	41350	41350	41400	41350	41
632	20250325	100700	1168740000	41350	41350	41350	41350	44
633	20250325	100600	1166920600	41400	41300	41400	41300	261
634	20250325	100500	1156124600	41300	41350	41350	41300	20
635	20250325	100400	1155298100	41350	41200	41350	41100	443
636	20250325	100300	1137059650	41150	41150	41150	41150	84
637	20250325	100200	1133603050	41150	41200	41200	41150	60
638	20250325	100100	1131133550	41200	41150	41200	41150	74
639	20250325	100000	1128088350	41200	41200	41200	41150	26
640	20250325	095900	1127017250	41200	41200	41200	41200	0
641	20250325	095800	1127017250	41200	41200	41250	41200	62
642	20250325	095700	1124462300	41200	41250	41250	41200	203
643	20250325	095600	1116093550	41200	41200	41200	41200	0
644	20250325	095500	1116093550	41200	41200	41350	41200	618
645	20250325	095400	1090596700	41150	41200	41200	41150	129
646	20250325	095300	1085288200	41150	41200	41200	41150	383
647	20250325	095200	1069519500	41150	41150	41150	41100	471
648	20250325	095100	1050144100	41150	41050	41150	40850	5087
649	20250325	095000	841922800	41100	41100	41100	41100	2
650	20250325	094900	841840600	41050	41100	41100	41050	458
651	20250325	094800	823033050	41100	41100	41100	41100	47
652	20250325	094700	821101350	41100	41200	41200	41050	721
653	20250325	094600	791466350	41150	41100	41150	41100	597
654	20250325	094500	766905500	41150	41250	41250	41150	128
655	20250325	094400	761636050	41250	41200	41300	41200	8
656	20250325	094300	761306000	41200	41350	41350	41200	653
657	20250325	094200	734359050	41300	41350	41350	41300	61
658	20250325	094100	731839450	41350	41350	41350	41300	138
659	20250325	094000	726136400	41350	41375	41375	41350	10
660	20250325	093900	725722700	41400	41350	41400	41300	350
661	20250325	093800	711259700	41350	41350	41400	41350	87
662	20250325	093700	707662150	41400	41400	41400	41350	106
663	20250325	093600	703276450	41350	41350	41350	41350	98
664	20250325	093500	699224150	41300	41250	41300	41250	231
665	20250325	093400	689684000	41250	41250	41300	41250	233
666	20250325	093300	680069950	41250	41150	41250	41150	214
667	20250325	093200	671248950	41100	41050	41100	41050	594
668	20250325	093100	646854300	41050	41100	41100	41050	323
669	20250325	093000	633582750	41150	41200	41200	41100	157
670	20250325	092900	627122100	41150	41200	41200	41100	234
671	20250325	092800	617485900	41250	41350	41350	41200	925
672	20250325	092700	579318100	41350	41350	41350	41300	672
673	20250325	092600	551538050	41400	41350	41400	41350	99
674	20250325	092500	547442750	41350	41350	41450	41350	452
675	20250325	092400	528739850	41300	41500	41500	41300	511
676	20250325	092300	507602650	41500	41450	41500	41400	254
677	20250325	092200	497075900	41450	41400	41450	41300	223
678	20250325	092100	487847650	41400	41350	41500	41350	1436
679	20250325	092000	428444650	41350	41400	41450	41300	630
680	20250325	091900	402362750	41400	41200	41400	41200	202
681	20250325	091800	394022750	41250	41250	41250	41250	7
682	20250325	091700	393734000	41250	41350	41350	41200	192
683	20250325	091600	385805500	41400	41300	41400	41300	160
684	20250325	091500	379195950	41250	41350	41400	41150	695
685	20250325	091400	350512700	41400	41350	41500	41350	1000
686	20250325	091300	309084900	41350	41300	41350	41200	198
687	20250325	091200	300909950	41250	41500	41500	41250	470
688	20250325	091100	281438100	41500	41350	41500	41300	1674
689	20250325	091000	212187500	41300	41300	41350	41250	886
690	20250325	090900	175581600	41250	41000	41250	40950	556
691	20250325	090800	152723000	41100	41150	41150	41050	371
692	20250325	090700	137478350	41100	40850	41200	40850	724
693	20250325	090600	107743250	40900	40750	40900	40750	205
694	20250325	090500	99389100	40800	40650	40800	40550	338
695	20250325	090400	85666350	40650	40650	40700	40650	691
696	20250325	090300	57576500	40600	40600	40600	40600	56
697	20250325	090200	55302900	40600	40700	40700	40550	132
698	20250325	090100	49939500	40750	41100	41100	40700	385
699	20250325	090000	34197950	41250	40900	41250	40900	799