KissMeData/008930/min/candle-20250313.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250313	185300	2346863200	27300	27300	27300	27300	18114
3	20250313	185200	2346863200	27300	27300	27300	27300	0
4	20250313	185100	2346863200	27300	27300	27300	27300	0
5	20250313	185000	2346863200	27300	27300	27300	27300	0
6	20250313	184900	2346863200	27300	27300	27300	27300	0
7	20250313	184800	2346863200	27300	27300	27300	27300	0
8	20250313	184700	2346863200	27300	27300	27300	27300	0
9	20250313	184600	2346863200	27300	27300	27300	27300	0
10	20250313	184500	2346863200	27300	27300	27300	27300	0
11	20250313	184400	2346863200	27300	27300	27300	27300	0
12	20250313	184300	2346863200	27300	27300	27300	27300	0
13	20250313	184200	2346863200	27300	27300	27300	27300	0
14	20250313	184100	2346863200	27300	27300	27300	27300	0
15	20250313	184000	2346863200	27300	27300	27300	27300	0
16	20250313	183900	2346863200	27300	27300	27300	27300	0
17	20250313	183800	2346863200	27300	27300	27300	27300	0
18	20250313	183700	2346863200	27300	27300	27300	27300	0
19	20250313	183600	2346863200	27300	27300	27300	27300	0
20	20250313	183500	2346863200	27300	27300	27300	27300	0
21	20250313	183400	2346863200	27300	27300	27300	27300	0
22	20250313	183300	2346863200	27300	27300	27300	27300	0
23	20250313	183200	2346863200	27300	27300	27300	27300	0
24	20250313	183100	2346863200	27300	27300	27300	27300	0
25	20250313	183000	2346863200	27300	27300	27300	27300	0
26	20250313	182900	2346863200	27300	27300	27300	27300	0
27	20250313	182800	2346863200	27300	27300	27300	27300	0
28	20250313	182700	2346863200	27300	27300	27300	27300	0
29	20250313	182600	2346863200	27300	27300	27300	27300	0
30	20250313	182500	2346863200	27300	27300	27300	27300	0
31	20250313	182400	2346863200	27300	27300	27300	27300	0
32	20250313	182300	2346863200	27300	27300	27300	27300	18114
33	20250313	182200	2346863200	27300	27300	27300	27300	0
34	20250313	182100	2346863200	27300	27300	27300	27300	0
35	20250313	182000	2346863200	27300	27300	27300	27300	0
36	20250313	181900	2346863200	27300	27300	27300	27300	0
37	20250313	181800	2346863200	27300	27300	27300	27300	0
38	20250313	181700	2346863200	27300	27300	27300	27300	0
39	20250313	181600	2346863200	27300	27300	27300	27300	0
40	20250313	181500	2346863200	27300	27300	27300	27300	0
41	20250313	181400	2346863200	27300	27300	27300	27300	0
42	20250313	181300	2346863200	27300	27300	27300	27300	0
43	20250313	181200	2346863200	27300	27300	27300	27300	0
44	20250313	181100	2346863200	27300	27300	27300	27300	0
45	20250313	181000	2346863200	27300	27300	27300	27300	0
46	20250313	180900	2346863200	27300	27300	27300	27300	0
47	20250313	180800	2346863200	27300	27300	27300	27300	0
48	20250313	180700	2346863200	27300	27300	27300	27300	0
49	20250313	180600	2346863200	27300	27300	27300	27300	0
50	20250313	180500	2346863200	27300	27300	27300	27300	0
51	20250313	180400	2346863200	27300	27300	27300	27300	0
52	20250313	180300	2346863200	27300	27300	27300	27300	0
53	20250313	180200	2346863200	27300	27300	27300	27300	0
54	20250313	180100	2346863200	27300	27300	27300	27300	0
55	20250313	180000	2346863200	27300	27300	27300	27300	0
56	20250313	175900	2346863200	27300	27300	27300	27300	0
57	20250313	175800	2346863200	27300	27300	27300	27300	0
58	20250313	175700	2346863200	27300	27300	27300	27300	0
59	20250313	175600	2346863200	27300	27300	27300	27300	0
60	20250313	175500	2346863200	27300	27300	27300	27300	0
61	20250313	175400	2346863200	27300	27300	27300	27300	0
62	20250313	175300	2346863200	27300	27300	27300	27300	18114
63	20250313	175200	2346863200	27300	27300	27300	27300	0
64	20250313	175100	2346863200	27300	27300	27300	27300	0
65	20250313	175000	2346863200	27300	27300	27300	27300	0
66	20250313	174900	2346863200	27300	27300	27300	27300	0
67	20250313	174800	2346863200	27300	27300	27300	27300	0
68	20250313	174700	2346863200	27300	27300	27300	27300	0
69	20250313	174600	2346863200	27300	27300	27300	27300	0
70	20250313	174500	2346863200	27300	27300	27300	27300	0
71	20250313	174400	2346863200	27300	27300	27300	27300	0
72	20250313	174300	2346863200	27300	27300	27300	27300	0
73	20250313	174200	2346863200	27300	27300	27300	27300	0
74	20250313	174100	2346863200	27300	27300	27300	27300	0
75	20250313	174000	2346863200	27300	27300	27300	27300	0
76	20250313	173900	2346863200	27300	27300	27300	27300	0
77	20250313	173800	2346863200	27300	27300	27300	27300	0
78	20250313	173700	2346863200	27300	27300	27300	27300	0
79	20250313	173600	2346863200	27300	27300	27300	27300	0
80	20250313	173500	2346863200	27300	27300	27300	27300	0
81	20250313	173400	2346863200	27300	27300	27300	27300	0
82	20250313	173300	2346863200	27300	27300	27300	27300	0
83	20250313	173200	2346863200	27300	27300	27300	27300	0
84	20250313	173100	2346863200	27300	27300	27300	27300	0
85	20250313	173000	2346863200	27300	27300	27300	27300	0
86	20250313	172900	2346863200	27300	27300	27300	27300	0
87	20250313	172800	2346863200	27300	27300	27300	27300	0
88	20250313	172700	2346863200	27300	27300	27300	27300	0
89	20250313	172600	2346863200	27300	27300	27300	27300	0
90	20250313	172500	2346863200	27300	27300	27300	27300	0
91	20250313	172400	2346863200	27300	27300	27300	27300	0
92	20250313	172300	2346863200	27300	27300	27300	27300	18114
93	20250313	172200	2346863200	27300	27300	27300	27300	0
94	20250313	172100	2346863200	27300	27300	27300	27300	0
95	20250313	172000	2346863200	27300	27300	27300	27300	0
96	20250313	171900	2346863200	27300	27300	27300	27300	0
97	20250313	171800	2346863200	27300	27300	27300	27300	0
98	20250313	171700	2346863200	27300	27300	27300	27300	0
99	20250313	171600	2346863200	27300	27300	27300	27300	0
100	20250313	171500	2346863200	27300	27300	27300	27300	0
101	20250313	171400	2346863200	27300	27300	27300	27300	0
102	20250313	171300	2346863200	27300	27300	27300	27300	0
103	20250313	171200	2346863200	27300	27300	27300	27300	0
104	20250313	171100	2346863200	27300	27300	27300	27300	0
105	20250313	171000	2346863200	27300	27300	27300	27300	0
106	20250313	170900	2346863200	27300	27300	27300	27300	0
107	20250313	170800	2346863200	27300	27300	27300	27300	0
108	20250313	170700	2346863200	27300	27300	27300	27300	0
109	20250313	170600	2346863200	27300	27300	27300	27300	0
110	20250313	170500	2346863200	27300	27300	27300	27300	0
111	20250313	170400	2346863200	27300	27300	27300	27300	0
112	20250313	170300	2346863200	27300	27300	27300	27300	0
113	20250313	170200	2346863200	27300	27300	27300	27300	0
114	20250313	170100	2346863200	27300	27300	27300	27300	0
115	20250313	170000	2346863200	27300	27300	27300	27300	0
116	20250313	165900	2346863200	27300	27300	27300	27300	0
117	20250313	165800	2346863200	27300	27300	27300	27300	0
118	20250313	165700	2346863200	27300	27300	27300	27300	0
119	20250313	165600	2346863200	27300	27300	27300	27300	0
120	20250313	165500	2346863200	27300	27300	27300	27300	0
121	20250313	165400	2346863200	27300	27300	27300	27300	0
122	20250313	165300	2346863200	27300	27300	27300	27300	18114
123	20250313	165200	2346863200	27300	27300	27300	27300	0
124	20250313	165100	2346863200	27300	27300	27300	27300	0
125	20250313	165000	2346863200	27300	27300	27300	27300	0
126	20250313	164900	2346863200	27300	27300	27300	27300	0
127	20250313	164800	2346863200	27300	27300	27300	27300	0
128	20250313	164700	2346863200	27300	27300	27300	27300	0
129	20250313	164600	2346863200	27300	27300	27300	27300	0
130	20250313	164500	2346863200	27300	27300	27300	27300	0
131	20250313	164400	2346863200	27300	27300	27300	27300	0
132	20250313	164300	2346863200	27300	27300	27300	27300	0
133	20250313	164200	2346863200	27300	27300	27300	27300	0
134	20250313	164100	2346863200	27300	27300	27300	27300	0
135	20250313	164000	2346863200	27300	27300	27300	27300	0
136	20250313	163900	2346863200	27300	27300	27300	27300	0
137	20250313	163800	2346863200	27300	27300	27300	27300	0
138	20250313	163700	2346863200	27300	27300	27300	27300	0
139	20250313	163600	2346863200	27300	27300	27300	27300	0
140	20250313	163500	2346863200	27300	27300	27300	27300	0
141	20250313	163400	2346863200	27300	27300	27300	27300	0
142	20250313	163300	2346863200	27300	27300	27300	27300	0
143	20250313	163200	2346863200	27300	27300	27300	27300	0
144	20250313	163100	2346863200	27300	27300	27300	27300	0
145	20250313	163000	2346863200	27300	27300	27300	27300	0
146	20250313	162900	2346863200	27300	27300	27300	27300	0
147	20250313	162800	2346863200	27300	27300	27300	27300	0
148	20250313	162700	2346863200	27300	27300	27300	27300	0
149	20250313	162600	2346863200	27300	27300	27300	27300	0
150	20250313	162500	2346863200	27300	27300	27300	27300	0
151	20250313	162400	2346863200	27300	27300	27300	27300	0
152	20250313	162300	2346863200	27300	27300	27300	27300	18114
153	20250313	162200	2346863200	27300	27300	27300	27300	0
154	20250313	162100	2346863200	27300	27300	27300	27300	0
155	20250313	162000	2346863200	27300	27300	27300	27300	0
156	20250313	161900	2346863200	27300	27300	27300	27300	0
157	20250313	161800	2346863200	27300	27300	27300	27300	0
158	20250313	161700	2346863200	27300	27300	27300	27300	0
159	20250313	161600	2346863200	27300	27300	27300	27300	0
160	20250313	161500	2346863200	27300	27300	27300	27300	0
161	20250313	161400	2346863200	27300	27300	27300	27300	0
162	20250313	161300	2346863200	27300	27300	27300	27300	0
163	20250313	161200	2346863200	27300	27300	27300	27300	0
164	20250313	161100	2346863200	27300	27300	27300	27300	0
165	20250313	161000	2346863200	27300	27300	27300	27300	0
166	20250313	160900	2346863200	27300	27300	27300	27300	0
167	20250313	160800	2346863200	27300	27300	27300	27300	0
168	20250313	160700	2346863200	27300	27300	27300	27300	0
169	20250313	160600	2346863200	27300	27300	27300	27300	0
170	20250313	160500	2346863200	27300	27300	27300	27300	0
171	20250313	160400	2346863200	27300	27300	27300	27300	0
172	20250313	160300	2346863200	27300	27300	27300	27300	0
173	20250313	160200	2346863200	27300	27300	27300	27300	0
174	20250313	160100	2346863200	27300	27300	27300	27300	0
175	20250313	160000	2346863200	27300	27300	27300	27300	0
176	20250313	155900	2346863200	27300	27300	27300	27300	0
177	20250313	155800	2346863200	27300	27300	27300	27300	0
178	20250313	155700	2346863200	27300	27300	27300	27300	0
179	20250313	155600	2346863200	27300	27300	27300	27300	0
180	20250313	155500	2346863200	27300	27300	27300	27300	0
181	20250313	155400	2346863200	27300	27300	27300	27300	0
182	20250313	155300	2346863200	27300	27300	27300	27300	18114
183	20250313	155200	2346863200	27300	27300	27300	27300	0
184	20250313	155100	2346863200	27300	27300	27300	27300	0
185	20250313	155000	2346863200	27300	27300	27300	27300	0
186	20250313	154900	2346863200	27300	27300	27300	27300	0
187	20250313	154800	2346863200	27300	27300	27300	27300	0
188	20250313	154700	2346863200	27300	27300	27300	27300	0
189	20250313	154600	2346863200	27300	27300	27300	27300	0
190	20250313	154500	2346863200	27300	27300	27300	27300	0
191	20250313	154400	2346863200	27300	27300	27300	27300	0
192	20250313	154300	2346863200	27300	27300	27300	27300	0
193	20250313	154200	2346863200	27300	27300	27300	27300	0
194	20250313	154100	2346863200	27300	27300	27300	27300	0
195	20250313	154000	2346863200	27300	27300	27300	27300	0
196	20250313	153900	2346863200	27300	27300	27300	27300	0
197	20250313	153800	2346863200	27300	27300	27300	27300	0
198	20250313	153700	2346863200	27300	27300	27300	27300	0
199	20250313	153600	2346863200	27300	27300	27300	27300	0
200	20250313	153500	2346863200	27300	27300	27300	27300	0
201	20250313	153400	2346863200	27300	27300	27300	27300	0
202	20250313	153300	2346863200	27300	27300	27300	27300	0
203	20250313	153200	2346863200	27300	27300	27300	27300	0
204	20250313	153100	2346863200	27300	27300	27300	27300	0
205	20250313	153000	2346863200	27300	27300	27300	27300	18114
206	20250313	152900	1852351000	27300	27300	27300	27300	0
207	20250313	152800	1852351000	27300	27300	27300	27300	0
208	20250313	152700	1852351000	27300	27300	27300	27300	0
209	20250313	152600	1852351000	27300	27300	27300	27300	0
210	20250313	152500	1852351000	27300	27300	27300	27300	0
211	20250313	152400	1852351000	27300	27300	27300	27300	0
212	20250313	152300	1852351000	27300	27300	27300	27300	0
213	20250313	152200	1852351000	27300	27300	27300	27300	0
214	20250313	152100	1852351000	27300	27300	27300	27300	0
215	20250313	152000	1852351000	27300	27300	27300	27300	0
216	20250313	151900	1852351000	27300	27225	27300	27200	572
217	20250313	151800	1836764350	27225	27200	27225	27200	43
218	20250313	151700	1835594425	27200	27200	27200	27200	112
219	20250313	151600	1832548025	27250	27200	27250	27200	44
220	20250313	151500	1831349075	27250	27250	27250	27250	192
221	20250313	151400	1826117075	27200	27200	27200	27200	191
222	20250313	151300	1820921875	27200	27150	27200	27150	288
223	20250313	151200	1813093300	27175	27150	27200	27150	97
224	20250313	151100	1810456050	27200	27200	27200	27200	118
225	20250313	151000	1807246450	27200	27150	27200	27150	636
226	20250313	150900	1789963000	27200	27200	27200	27200	2143
227	20250313	150800	1731673400	27250	27250	27250	27250	0
228	20250313	150700	1731673400	27250	27250	27250	27250	2
229	20250313	150600	1731618900	27200	27250	27250	27200	142
230	20250313	150500	1727756450	27250	27250	27250	27200	8
231	20250313	150400	1727538500	27250	27250	27250	27250	41
232	20250313	150300	1726421250	27250	27200	27400	27200	1827
233	20250313	150200	1676553900	27250	27250	27250	27200	1749
234	20250313	150100	1628953250	27250	27275	27300	27250	379
235	20250313	150000	1618620125	27275	27300	27300	27250	46
236	20250313	145900	1617366550	27250	27250	27250	27250	135
237	20250313	145800	1613687800	27250	27250	27250	27250	101
238	20250313	145700	1610935550	27300	27250	27300	27250	3
239	20250313	145600	1610853750	27250	27300	27300	27250	7
240	20250313	145500	1610662950	27250	27300	27300	27250	168
241	20250313	145400	1606080900	27300	27300	27300	27300	12
242	20250313	145300	1605753300	27250	27250	27300	27250	412
243	20250313	145200	1594525800	27300	27300	27300	27300	5
244	20250313	145100	1594389300	27300	27250	27300	27250	137
245	20250313	145000	1590655800	27250	27250	27250	27250	2
246	20250313	144900	1590601300	27300	27300	27300	27300	6
247	20250313	144800	1590437500	27250	27250	27250	27250	90
248	20250313	144700	1587985000	27250	27250	27250	27250	0
249	20250313	144600	1587985000	27250	27300	27300	27250	2
250	20250313	144500	1587930450	27250	27250	27250	27250	0
251	20250313	144400	1587930450	27250	27250	27250	27250	171
252	20250313	144300	1583270700	27300	27300	27300	27300	46
253	20250313	144200	1582014900	27300	27300	27300	27300	169
254	20250313	144100	1577401200	27300	27300	27300	27250	172
255	20250313	144000	1572705700	27300	27300	27300	27300	111
256	20250313	143900	1569675400	27350	27350	27350	27350	0
257	20250313	143800	1569675400	27350	27300	27350	27300	151
258	20250313	143700	1565553050	27350	27350	27350	27350	2
259	20250313	143600	1565498350	27350	27300	27350	27300	405
260	20250313	143500	1554439375	27300	27300	27400	27300	137
261	20250313	143400	1550697775	27300	27300	27300	27300	0
262	20250313	143300	1550697775	27300	27300	27300	27300	205
263	20250313	143200	1545101275	27350	27350	27350	27350	10
264	20250313	143100	1544827775	27300	27350	27350	27300	44
265	20250313	143000	1543624425	27300	27300	27300	27300	120
266	20250313	142900	1540348425	27250	27300	27300	27250	115
267	20250313	142800	1537208975	27300	27325	27450	27300	147
268	20250313	142700	1533182275	27350	27350	27350	27350	87
269	20250313	142600	1530802825	27250	27250	27250	27250	52
270	20250313	142500	1529385825	27300	27300	27300	27300	170
271	20250313	142400	1524744825	27300	27300	27300	27250	339
272	20250313	142300	1515490175	27300	27300	27300	27300	202
273	20250313	142200	1509975575	27300	27300	27300	27300	1
274	20250313	142100	1509948275	27300	27300	27300	27300	236
275	20250313	142000	1503505475	27300	27300	27300	27300	1
276	20250313	141900	1503478175	27500	27350	27500	27350	520
277	20250313	141800	1489189125	27500	27300	27500	27250	2086
278	20250313	141700	1431931475	27300	27300	27300	27300	0
279	20250313	141600	1431931475	27300	27300	27300	27300	0
280	20250313	141500	1431931475	27300	27300	27300	27300	0
281	20250313	141400	1431931475	27300	27300	27300	27300	8
282	20250313	141300	1431713075	27300	27300	27300	27300	502
283	20250313	141200	1418008475	27250	27250	27250	27250	0
284	20250313	141100	1418008475	27250	27250	27250	27250	160
285	20250313	141000	1413648475	27250	27250	27250	27250	94
286	20250313	140900	1411086975	27300	27300	27300	27300	6
287	20250313	140800	1410923175	27250	27275	27275	27250	3
288	20250313	140700	1410841375	27300	27250	27300	27250	455
289	20250313	140600	1398438125	27250	27250	27250	27250	31
290	20250313	140500	1397593375	27250	27250	27250	27250	2
291	20250313	140400	1397538875	27250	27250	27250	27250	1
292	20250313	140300	1397511625	27250	27300	27300	27250	172
293	20250313	140200	1392820625	27250	27250	27250	27250	110
294	20250313	140100	1389823125	27250	27300	27300	27250	22
295	20250313	140000	1389222625	27300	27250	27300	27250	31
296	20250313	135900	1388376625	27300	27250	27300	27250	132
297	20250313	135800	1384779125	27250	27250	27250	27250	0
298	20250313	135700	1384779125	27250	27300	27300	27250	7
299	20250313	135600	1384588075	27300	27250	27300	27250	82
300	20250313	135500	1382349575	27250	27250	27300	27250	132
301	20250313	135400	1378751025	27250	27250	27250	27250	0
302	20250313	135300	1378751025	27250	27250	27250	27250	0
303	20250313	135200	1378751025	27250	27250	27250	27250	170
304	20250313	135100	1374118525	27300	27300	27300	27300	4
305	20250313	135000	1374009325	27300	27250	27300	27250	196
306	20250313	134900	1368662925	27250	27250	27250	27250	0
307	20250313	134800	1368662925	27250	27250	27250	27250	146
308	20250313	134700	1364684425	27250	27250	27250	27250	2
309	20250313	134600	1364629925	27250	27250	27250	27250	146
310	20250313	134500	1360651425	27250	27300	27300	27250	19
311	20250313	134400	1360133475	27300	27300	27300	27250	236
312	20250313	134300	1353696675	27300	27250	27300	27250	61
313	20250313	134200	1352034175	27250	27250	27250	27250	366
314	20250313	134100	1342060675	27250	27250	27250	27250	5
315	20250313	134000	1341924425	27250	27250	27300	27250	157
316	20250313	133900	1337645925	27250	27300	27300	27250	101
317	20250313	133800	1334893625	27300	27250	27300	27250	1356
318	20250313	133700	1297940125	27300	27300	27300	27300	234
319	20250313	133600	1291551925	27300	27300	27300	27300	0
320	20250313	133500	1291551925	27300	27350	27350	27300	52
321	20250313	133400	1290132175	27350	27350	27350	27350	2
322	20250313	133300	1290077475	27350	27300	27350	27300	95
323	20250313	133200	1287483475	27350	27350	27350	27350	2
324	20250313	133100	1287428775	27350	27350	27350	27350	3
325	20250313	133000	1287346725	27350	27350	27350	27350	108
326	20250313	132900	1284392925	27300	27300	27300	27300	142
327	20250313	132800	1280516325	27300	27325	27325	27300	200
328	20250313	132700	1275056200	27350	27350	27350	27350	3
329	20250313	132600	1274974150	27350	27350	27350	27350	2
330	20250313	132500	1274919450	27300	27350	27350	27300	190
331	20250313	132400	1269727450	27350	27350	27350	27300	195
332	20250313	132300	1264401700	27350	27350	27350	27350	10
333	20250313	132200	1264128200	27300	27350	27350	27300	166
334	20250313	132100	1259595300	27350	27350	27350	27350	33
335	20250313	132000	1258692750	27350	27350	27350	27350	1
336	20250313	131900	1258665400	27350	27350	27350	27350	30
337	20250313	131800	1257844900	27300	27300	27300	27300	78
338	20250313	131700	1255715500	27350	27400	27400	27350	3
339	20250313	131600	1255633400	27350	27350	27350	27350	0
340	20250313	131500	1255633400	27350	27300	27350	27300	171
341	20250313	131400	1250962950	27300	27300	27300	27300	59
342	20250313	131300	1249352250	27300	27350	27425	27300	1689
343	20250313	131200	1203226475	27350	27350	27350	27350	4
344	20250313	131100	1203117075	27350	27325	27350	27300	87
345	20250313	131000	1200741800	27350	27350	27350	27350	0
346	20250313	130900	1200741800	27350	27350	27350	27300	4
347	20250313	130800	1200632500	27350	27350	27350	27350	72
348	20250313	130700	1198663300	27350	27300	27350	27300	290
349	20250313	130600	1190741500	27350	27350	27350	27350	43
350	20250313	130500	1189565450	27350	27350	27350	27350	3
351	20250313	130400	1189483400	27350	27300	27350	27300	52
352	20250313	130300	1188061300	27300	27300	27300	27300	199
353	20250313	130200	1182628600	27300	27300	27300	27300	100
354	20250313	130100	1179898600	27300	27350	27350	27300	205
355	20250313	130000	1174301850	27350	27350	27350	27350	5
356	20250313	125900	1174165100	27350	27400	27400	27350	103
357	20250313	125800	1171347950	27400	27400	27400	27400	20
358	20250313	125700	1170799950	27400	27400	27400	27400	1
359	20250313	125600	1170772550	27300	27350	27350	27300	245
360	20250313	125500	1164078500	27350	27400	27400	27350	2206
361	20250313	125400	1103742150	27350	27350	27350	27300	32
362	20250313	125300	1102867000	27350	27350	27350	27300	1369
363	20250313	125200	1065426850	27350	27350	27350	27350	114
364	20250313	125100	1062308950	27350	27350	27350	27350	0
365	20250313	125000	1062308950	27350	27350	27350	27350	40
366	20250313	124900	1061214950	27350	27350	27350	27350	41
367	20250313	124800	1060093600	27350	27350	27400	27350	288
368	20250313	124700	1052216650	27350	27350	27350	27350	100
369	20250313	124600	1049481650	27350	27350	27350	27350	0
370	20250313	124500	1049481650	27350	27350	27350	27350	0
371	20250313	124400	1049481650	27350	27400	27400	27350	129
372	20250313	124300	1045953100	27400	27400	27400	27400	5
373	20250313	124200	1045816100	27400	27400	27400	27400	0
374	20250313	124100	1045816100	27400	27400	27400	27350	150
375	20250313	124000	1041706150	27400	27400	27400	27400	10
376	20250313	123900	1041432150	27350	27350	27350	27350	0
377	20250313	123800	1041432150	27350	27350	27350	27350	0
378	20250313	123700	1041432150	27350	27350	27350	27350	170
379	20250313	123600	1036782650	27350	27400	27400	27350	123
380	20250313	123500	1033415600	27400	27400	27400	27400	42
381	20250313	123400	1032264800	27350	27350	27350	27350	0
382	20250313	123300	1032264800	27350	27400	27425	27350	226
383	20250313	123200	1026076700	27400	27450	27450	27350	4836
384	20250313	123100	893438000	27450	27450	27450	27450	0
385	20250313	123000	893438000	27450	27450	27450	27450	0
386	20250313	122900	893438000	27450	27500	27500	27450	146
387	20250313	122800	889430250	27500	27500	27500	27500	1
388	20250313	122700	889402750	27500	27500	27500	27500	1
389	20250313	122600	889375250	27500	27450	27500	27450	181
390	20250313	122500	884401650	27500	27500	27500	27500	1
391	20250313	122400	884374150	27500	27500	27500	27500	0
392	20250313	122300	884374150	27500	27500	27500	27500	2
393	20250313	122200	884319150	27500	27500	27500	27500	94
394	20250313	122100	881734150	27500	27500	27500	27500	5
395	20250313	122000	881596650	27500	27500	27500	27500	3
396	20250313	121900	881514150	27500	27500	27500	27500	0
397	20250313	121800	881514150	27500	27450	27500	27450	127
398	20250313	121700	878025700	27500	27450	27500	27450	283
399	20250313	121600	870255200	27450	27450	27450	27450	0
400	20250313	121500	870255200	27450	27450	27450	27450	121
401	20250313	121400	866933750	27500	27500	27500	27500	31
402	20250313	121300	866081250	27500	27500	27500	27500	86
403	20250313	121200	863716250	27500	27450	27500	27450	95
404	20250313	121100	861106350	27450	27450	27450	27450	101
405	20250313	121000	858333900	27500	27500	27500	27500	253
406	20250313	120900	851376400	27500	27500	27500	27500	0
407	20250313	120800	851376400	27500	27450	27500	27450	243
408	20250313	120700	844703900	27450	27500	27500	27450	328
409	20250313	120600	835689450	27450	27450	27450	27450	1000
410	20250313	120500	808239450	27450	27500	27500	27450	104
411	20250313	120400	805384500	27450	27450	27450	27450	43
412	20250313	120300	804204150	27450	27500	27500	27450	1686
413	20250313	120200	757854700	27550	27550	27550	27550	0
414	20250313	120100	757854700	27550	27550	27550	27550	43
415	20250313	120000	756670050	27500	27500	27500	27500	137
416	20250313	115900	752902550	27550	27550	27550	27550	2
417	20250313	115800	752847450	27550	27550	27550	27550	0
418	20250313	115700	752847450	27550	27550	27550	27550	473
419	20250313	115600	739816300	27600	27550	27600	27550	99
420	20250313	115500	737088450	27550	27550	27550	27550	1
421	20250313	115400	737060900	27550	27550	27550	27550	10
422	20250313	115300	736785400	27550	27550	27550	27550	81
423	20250313	115200	734553850	27550	27550	27600	27550	216
424	20250313	115100	728602950	27550	27550	27550	27550	97
425	20250313	115000	725930600	27550	27550	27550	27550	360
426	20250313	114900	716012600	27500	27500	27500	27500	100
427	20250313	114800	713262600	27500	27550	27550	27500	1087
428	20250313	114700	683321200	27550	27550	27550	27550	0
429	20250313	114600	683321200	27550	27550	27550	27550	0
430	20250313	114500	683321200	27550	27600	27600	27550	138
431	20250313	114400	679519250	27600	27600	27600	27600	15
432	20250313	114300	679105250	27600	27550	27600	27550	5
433	20250313	114200	678967300	27550	27550	27550	27550	0
434	20250313	114100	678967300	27550	27550	27550	27550	95
435	20250313	114000	676350050	27550	27550	27550	27550	0
436	20250313	113900	676350050	27550	27550	27550	27550	0
437	20250313	113800	676350050	27550	27550	27550	27550	1643
438	20250313	113700	631085400	27550	27550	27550	27550	122
439	20250313	113600	627724300	27600	27600	27600	27600	1
440	20250313	113500	627696700	27575	27575	27575	27575	0
441	20250313	113400	627696700	27575	27575	27575	27575	100
442	20250313	113300	624939200	27600	27600	27600	27600	0
443	20250313	113200	624939200	27600	27600	27600	27600	0
444	20250313	113100	624939200	27600	27600	27600	27600	118
445	20250313	113000	621682400	27650	27650	27700	27550	407
446	20250313	112900	610455600	27650	27650	27650	27650	0
447	20250313	112800	610455600	27650	27650	27650	27650	589
448	20250313	112700	594169750	27600	27600	27600	27600	580
449	20250313	112600	578161750	27550	27550	27550	27550	81
450	20250313	112500	575930200	27550	27550	27550	27550	2
451	20250313	112400	575875100	27600	27600	27600	27600	0
452	20250313	112300	575875100	27600	27600	27600	27600	0
453	20250313	112200	575875100	27600	27650	27650	27600	3
454	20250313	112100	575792200	27650	27600	27650	27600	2
455	20250313	112000	575736950	27600	27600	27600	27600	84
456	20250313	111900	573418550	27600	27550	27600	27550	177
457	20250313	111800	568538600	27600	27600	27600	27600	0
458	20250313	111700	568538600	27600	27600	27600	27600	2
459	20250313	111600	568483400	27600	27600	27600	27600	13
460	20250313	111500	568124600	27600	27600	27600	27600	97
461	20250313	111400	565447400	27600	27600	27600	27600	208
462	20250313	111300	559706600	27600	27600	27600	27600	0
463	20250313	111200	559706600	27600	27600	27600	27600	0
464	20250313	111100	559706600	27600	27600	27600	27600	144
465	20250313	111000	555732200	27600	27600	27600	27600	0
466	20250313	110900	555732200	27600	27600	27600	27600	0
467	20250313	110800	555732200	27600	27600	27600	27600	132
468	20250313	110700	552089000	27600	27600	27600	27600	130
469	20250313	110600	548501000	27600	27600	27600	27600	0
470	20250313	110500	548501000	27600	27600	27600	27600	0
471	20250313	110400	548501000	27600	27600	27600	27600	103
472	20250313	110300	545658200	27600	27600	27600	27600	0
473	20250313	110200	545658200	27600	27600	27600	27600	86
474	20250313	110100	543284600	27600	27600	27600	27600	0
475	20250313	110000	543284600	27600	27600	27600	27600	78
476	20250313	105900	541131800	27600	27600	27600	27500	52
477	20250313	105800	539698250	27550	27550	27550	27550	0
478	20250313	105700	539698250	27550	27600	27600	27550	1561
479	20250313	105600	496682700	27550	27550	27550	27550	78
480	20250313	105500	494533800	27600	27600	27600	27600	0
481	20250313	105400	494533800	27600	27600	27600	27600	2
482	20250313	105300	494478600	27600	27600	27600	27600	1
483	20250313	105200	494451000	27600	27600	27600	27600	82
484	20250313	105100	492187800	27600	27550	27600	27550	16
485	20250313	105000	491746700	27600	27600	27600	27550	40
486	20250313	104900	490643200	27650	27600	27650	27600	125
487	20250313	104800	487193150	27600	27600	27600	27600	0
488	20250313	104700	487193150	27600	27600	27600	27600	84
489	20250313	104600	484874750	27600	27600	27600	27600	10
490	20250313	104500	484598750	27600	27550	27600	27550	120
491	20250313	104400	481292500	27550	27550	27550	27550	0
492	20250313	104300	481292500	27550	27550	27550	27550	1
493	20250313	104200	481264950	27550	27550	27550	27550	49
494	20250313	104100	479915000	27550	27550	27550	27550	110
495	20250313	104000	476884500	27600	27600	27600	27600	11
496	20250313	103900	476580900	27600	27600	27600	27600	0
497	20250313	103800	476580900	27600	27600	27600	27600	116
498	20250313	103700	473379300	27600	27600	27600	27600	100
499	20250313	103600	470619300	27600	27600	27600	27600	30
500	20250313	103500	469791300	27600	27600	27600	27600	35
501	20250313	103400	468825300	27600	27650	27650	27600	194
502	20250313	103300	463466550	27650	27650	27650	27650	0
503	20250313	103200	463466550	27650	27650	27650	27650	1
504	20250313	103100	463438900	27650	27650	27650	27650	0
505	20250313	103000	463438900	27650	27600	27650	27550	291
506	20250313	102900	455412650	27600	27600	27600	27600	143
507	20250313	102800	451465850	27600	27600	27600	27600	20
508	20250313	102700	450913850	27550	27550	27550	27550	0
509	20250313	102600	450913850	27550	27550	27550	27550	123
510	20250313	102500	447525200	27500	27550	27550	27500	1050
511	20250313	102400	418598000	27575	27550	27575	27550	256
512	20250313	102300	411545025	27550	27550	27550	27550	141
513	20250313	102200	407660475	27550	27550	27550	27550	2
514	20250313	102100	407605375	27600	27600	27600	27600	7
515	20250313	102000	407412175	27600	27600	27600	27600	1
516	20250313	101900	407384575	27550	27550	27550	27550	131
517	20250313	101800	403775525	27550	27550	27550	27550	2
518	20250313	101700	403720425	27600	27600	27600	27600	84
519	20250313	101600	401402025	27600	27550	27600	27550	89
520	20250313	101500	398950025	27550	27600	27600	27550	169
521	20250313	101400	394291325	27600	27600	27600	27600	147
522	20250313	101300	390234125	27600	27600	27600	27600	2
523	20250313	101200	390178925	27550	27550	27550	27550	180
524	20250313	101100	385219925	27550	27550	27550	27550	643
525	20250313	101000	367505275	27550	27550	27550	27550	123
526	20250313	100900	364116625	27550	27550	27550	27550	951
527	20250313	100800	337916575	27600	27600	27600	27600	24
528	20250313	100700	337254175	27600	27600	27600	27600	654
529	20250313	100600	319203775	27550	27550	27550	27550	250
530	20250313	100500	312316275	27550	27500	27550	27500	9
531	20250313	100400	312068675	27550	27525	27550	27500	186
532	20250313	100300	306947975	27550	27550	27550	27550	5
533	20250313	100200	306810225	27550	27500	27550	27500	8
534	20250313	100100	306589925	27550	27550	27550	27550	1
535	20250313	100000	306562375	27550	27550	27550	27500	149
536	20250313	095900	302464325	27550	27550	27550	27550	752
537	20250313	095800	281746725	27600	27600	27600	27600	1
538	20250313	095700	281719125	27550	27550	27550	27550	76
539	20250313	095600	279625325	27550	27550	27600	27550	92
540	20250313	095500	277090575	27600	27600	27600	27600	86
541	20250313	095400	274716975	27600	27550	27600	27550	136
542	20250313	095300	270969975	27550	27600	27600	27550	705
543	20250313	095200	251544975	27650	27650	27650	27650	0
544	20250313	095100	251544975	27650	27650	27650	27650	0
545	20250313	095000	251544975	27650	27650	27650	27650	4
546	20250313	094900	251434375	27600	27600	27600	27550	151
547	20250313	094800	247272075	27600	27600	27600	27600	166
548	20250313	094700	242690475	27600	27650	27650	27600	2
549	20250313	094600	242635225	27650	27650	27650	27650	1
550	20250313	094500	242607575	27600	27600	27600	27600	111
551	20250313	094400	239543975	27600	27600	27600	27600	334
552	20250313	094300	230325575	27650	27650	27650	27650	1
553	20250313	094200	230297925	27600	27575	27625	27575	122
554	20250313	094100	226930475	27600	27600	27600	27600	10
555	20250313	094000	226654475	27600	27550	27600	27550	6
556	20250313	093900	226489025	27600	27600	27600	27600	2
557	20250313	093800	226433825	27600	27600	27600	27600	9
558	20250313	093700	226185425	27550	27600	27600	27550	38
559	20250313	093600	225136725	27550	27600	27600	27550	127
560	20250313	093500	221637725	27600	27600	27600	27550	151
561	20250313	093400	217470225	27600	27600	27600	27550	131
562	20250313	093300	213860875	27600	27600	27600	27550	54
563	20250313	093200	212370625	27600	27600	27600	27600	7
564	20250313	093100	212177425	27600	27600	27700	27600	271
565	20250313	093000	204697575	27700	27700	27700	27700	1
566	20250313	092900	204669875	27600	27650	27650	27600	1749
567	20250313	092800	156310125	27700	27700	27700	27700	11
568	20250313	092700	156005425	27700	27700	27750	27700	147
569	20250313	092600	151929375	27700	27700	27700	27700	0
570	20250313	092500	151929375	27700	27700	27700	27700	20
571	20250313	092400	151375375	27650	27700	27700	27650	44
572	20250313	092300	150157375	27700	27700	27700	27700	228
573	20250313	092200	143841775	27700	27700	27700	27700	0
574	20250313	092100	143841775	27700	27675	27700	27650	166
575	20250313	092000	139243800	27650	27650	27650	27650	2
576	20250313	091900	139188500	27650	27650	27650	27650	20
577	20250313	091800	138635500	27700	27700	27700	27700	1
578	20250313	091700	138607800	27700	27750	27750	27650	124
579	20250313	091600	135171400	27700	27700	27700	27700	58
580	20250313	091500	133564800	27700	27700	27700	27650	97
581	20250313	091400	130880500	27700	27700	27700	27700	221
582	20250313	091300	124758800	27700	27700	27700	27700	90
583	20250313	091200	122265800	27650	27650	27650	27650	0
584	20250313	091100	122265800	27650	27650	27650	27600	116
585	20250313	091000	119058500	27650	27650	27650	27600	242
586	20250313	090900	112367300	27650	27650	27650	27650	92
587	20250313	090800	109823500	27650	27650	27650	27650	112
588	20250313	090700	106726700	27650	27750	27750	27650	720
589	20250313	090600	86812350	27750	27800	27800	27700	127
590	20250313	090500	83282950	27700	27700	27700	27700	45
591	20250313	090400	82036450	27750	27650	27850	27650	363
592	20250313	090300	71975850	27650	27700	27700	27600	20
593	20250313	090200	71422000	27700	27700	27700	27600	1421
594	20250313	090100	32115200	27900	27700	27900	27700	82
595	20250313	090000	29841450	27700	27950	27950	27700	1069