KissMeData/003960/min/candle-20250321.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250321	184200	874124925	40800	40800	40800	40800	422
3	20250321	184100	874124925	40800	40800	40800	40800	0
4	20250321	184000	874124925	40800	40800	40800	40800	0
5	20250321	183900	874124925	40800	40800	40800	40800	0
6	20250321	183800	874124925	40800	40800	40800	40800	0
7	20250321	183700	874124925	40800	40800	40800	40800	0
8	20250321	183600	874124925	40800	40800	40800	40800	0
9	20250321	183500	874124925	40800	40800	40800	40800	0
10	20250321	183400	874124925	40800	40800	40800	40800	0
11	20250321	183300	874124925	40800	40800	40800	40800	0
12	20250321	183200	874124925	40800	40800	40800	40800	0
13	20250321	183100	874124925	40800	40800	40800	40800	0
14	20250321	183000	874124925	40800	40800	40800	40800	0
15	20250321	182900	874124925	40800	40800	40800	40800	0
16	20250321	182800	874124925	40800	40800	40800	40800	0
17	20250321	182700	874124925	40800	40800	40800	40800	0
18	20250321	182600	874124925	40800	40800	40800	40800	0
19	20250321	182500	874124925	40800	40800	40800	40800	0
20	20250321	182400	874124925	40800	40800	40800	40800	0
21	20250321	182300	874124925	40800	40800	40800	40800	0
22	20250321	182200	874124925	40800	40800	40800	40800	0
23	20250321	182100	874124925	40800	40800	40800	40800	0
24	20250321	182000	874124925	40800	40800	40800	40800	0
25	20250321	181900	874124925	40800	40800	40800	40800	0
26	20250321	181800	874124925	40800	40800	40800	40800	0
27	20250321	181700	874124925	40800	40800	40800	40800	0
28	20250321	181600	874124925	40800	40800	40800	40800	0
29	20250321	181500	874124925	40800	40800	40800	40800	0
30	20250321	181400	874124925	40800	40800	40800	40800	0
31	20250321	181300	874124925	40800	40800	40800	40800	0
32	20250321	181200	874124925	40800	40800	40800	40800	422
33	20250321	181100	874124925	40800	40800	40800	40800	0
34	20250321	181000	874124925	40800	40800	40800	40800	0
35	20250321	180900	874124925	40800	40800	40800	40800	0
36	20250321	180800	874124925	40800	40800	40800	40800	0
37	20250321	180700	874124925	40800	40800	40800	40800	0
38	20250321	180600	874124925	40800	40800	40800	40800	0
39	20250321	180500	874124925	40800	40800	40800	40800	0
40	20250321	180400	874124925	40800	40800	40800	40800	0
41	20250321	180300	874124925	40800	40800	40800	40800	0
42	20250321	180200	874124925	40800	40800	40800	40800	0
43	20250321	180100	874124925	40800	40800	40800	40800	0
44	20250321	180000	874124925	40800	40800	40800	40800	0
45	20250321	175900	874124925	40800	40800	40800	40800	0
46	20250321	175800	874124925	40800	40800	40800	40800	0
47	20250321	175700	874124925	40800	40800	40800	40800	0
48	20250321	175600	874124925	40800	40800	40800	40800	0
49	20250321	175500	874124925	40800	40800	40800	40800	0
50	20250321	175400	874124925	40800	40800	40800	40800	0
51	20250321	175300	874124925	40800	40800	40800	40800	0
52	20250321	175200	874124925	40800	40800	40800	40800	0
53	20250321	175100	874124925	40800	40800	40800	40800	0
54	20250321	175000	874124925	40800	40800	40800	40800	0
55	20250321	174900	874124925	40800	40800	40800	40800	0
56	20250321	174800	874124925	40800	40800	40800	40800	0
57	20250321	174700	874124925	40800	40800	40800	40800	0
58	20250321	174600	874124925	40800	40800	40800	40800	0
59	20250321	174500	874124925	40800	40800	40800	40800	0
60	20250321	174400	874124925	40800	40800	40800	40800	0
61	20250321	174300	874124925	40800	40800	40800	40800	0
62	20250321	174200	874124925	40800	40800	40800	40800	422
63	20250321	174100	874124925	40800	40800	40800	40800	0
64	20250321	174000	874124925	40800	40800	40800	40800	0
65	20250321	173900	874124925	40800	40800	40800	40800	0
66	20250321	173800	874124925	40800	40800	40800	40800	0
67	20250321	173700	874124925	40800	40800	40800	40800	0
68	20250321	173600	874124925	40800	40800	40800	40800	0
69	20250321	173500	874124925	40800	40800	40800	40800	0
70	20250321	173400	874124925	40800	40800	40800	40800	0
71	20250321	173300	874124925	40800	40800	40800	40800	0
72	20250321	173200	874124925	40800	40800	40800	40800	0
73	20250321	173100	874124925	40800	40800	40800	40800	0
74	20250321	173000	874124925	40800	40800	40800	40800	0
75	20250321	172900	874124925	40800	40800	40800	40800	0
76	20250321	172800	874124925	40800	40800	40800	40800	0
77	20250321	172700	874124925	40800	40800	40800	40800	0
78	20250321	172600	874124925	40800	40800	40800	40800	0
79	20250321	172500	874124925	40800	40800	40800	40800	0
80	20250321	172400	874124925	40800	40800	40800	40800	0
81	20250321	172300	874124925	40800	40800	40800	40800	0
82	20250321	172200	874124925	40800	40800	40800	40800	0
83	20250321	172100	874124925	40800	40800	40800	40800	0
84	20250321	172000	874124925	40800	40800	40800	40800	0
85	20250321	171900	874124925	40800	40800	40800	40800	0
86	20250321	171800	874124925	40800	40800	40800	40800	0
87	20250321	171700	874124925	40800	40800	40800	40800	0
88	20250321	171600	874124925	40800	40800	40800	40800	0
89	20250321	171500	874124925	40800	40800	40800	40800	0
90	20250321	171400	874124925	40800	40800	40800	40800	0
91	20250321	171300	874124925	40800	40800	40800	40800	0
92	20250321	171200	874124925	40800	40800	40800	40800	422
93	20250321	171100	874124925	40800	40800	40800	40800	0
94	20250321	171000	874124925	40800	40800	40800	40800	0
95	20250321	170900	874124925	40800	40800	40800	40800	0
96	20250321	170800	874124925	40800	40800	40800	40800	0
97	20250321	170700	874124925	40800	40800	40800	40800	0
98	20250321	170600	874124925	40800	40800	40800	40800	0
99	20250321	170500	874124925	40800	40800	40800	40800	0
100	20250321	170400	874124925	40800	40800	40800	40800	0
101	20250321	170300	874124925	40800	40800	40800	40800	0
102	20250321	170200	874124925	40800	40800	40800	40800	0
103	20250321	170100	874124925	40800	40800	40800	40800	0
104	20250321	170000	874124925	40800	40800	40800	40800	0
105	20250321	165900	874124925	40800	40800	40800	40800	0
106	20250321	165800	874124925	40800	40800	40800	40800	0
107	20250321	165700	874124925	40800	40800	40800	40800	0
108	20250321	165600	874124925	40800	40800	40800	40800	0
109	20250321	165500	874124925	40800	40800	40800	40800	0
110	20250321	165400	874124925	40800	40800	40800	40800	0
111	20250321	165300	874124925	40800	40800	40800	40800	0
112	20250321	165200	874124925	40800	40800	40800	40800	0
113	20250321	165100	874124925	40800	40800	40800	40800	0
114	20250321	165000	874124925	40800	40800	40800	40800	0
115	20250321	164900	874124925	40800	40800	40800	40800	0
116	20250321	164800	874124925	40800	40800	40800	40800	0
117	20250321	164700	874124925	40800	40800	40800	40800	0
118	20250321	164600	874124925	40800	40800	40800	40800	0
119	20250321	164500	874124925	40800	40800	40800	40800	0
120	20250321	164400	874124925	40800	40800	40800	40800	0
121	20250321	164300	874124925	40800	40800	40800	40800	0
122	20250321	164200	874124925	40800	40800	40800	40800	422
123	20250321	164100	874124925	40800	40800	40800	40800	0
124	20250321	164000	874124925	40800	40800	40800	40800	0
125	20250321	163900	874124925	40800	40800	40800	40800	0
126	20250321	163800	874124925	40800	40800	40800	40800	0
127	20250321	163700	874124925	40800	40800	40800	40800	0
128	20250321	163600	874124925	40800	40800	40800	40800	0
129	20250321	163500	874124925	40800	40800	40800	40800	0
130	20250321	163400	874124925	40800	40800	40800	40800	0
131	20250321	163300	874124925	40800	40800	40800	40800	0
132	20250321	163200	874124925	40800	40800	40800	40800	0
133	20250321	163100	874124925	40800	40800	40800	40800	0
134	20250321	163000	874124925	40800	40800	40800	40800	0
135	20250321	162900	874124925	40800	40800	40800	40800	0
136	20250321	162800	874124925	40800	40800	40800	40800	0
137	20250321	162700	874124925	40800	40800	40800	40800	0
138	20250321	162600	874124925	40800	40800	40800	40800	0
139	20250321	162500	874124925	40800	40800	40800	40800	0
140	20250321	162400	874124925	40800	40800	40800	40800	0
141	20250321	162300	874124925	40800	40800	40800	40800	0
142	20250321	162200	874124925	40800	40800	40800	40800	0
143	20250321	162100	874124925	40800	40800	40800	40800	0
144	20250321	162000	874124925	40800	40800	40800	40800	0
145	20250321	161900	874124925	40800	40800	40800	40800	0
146	20250321	161800	874124925	40800	40800	40800	40800	0
147	20250321	161700	874124925	40800	40800	40800	40800	0
148	20250321	161600	874124925	40800	40800	40800	40800	0
149	20250321	161500	874124925	40800	40800	40800	40800	0
150	20250321	161400	874124925	40800	40800	40800	40800	0
151	20250321	161300	874124925	40800	40800	40800	40800	0
152	20250321	161200	874124925	40800	40800	40800	40800	422
153	20250321	161100	874124925	40800	40800	40800	40800	0
154	20250321	161000	874124925	40800	40800	40800	40800	0
155	20250321	160900	874124925	40800	40800	40800	40800	0
156	20250321	160800	874124925	40800	40800	40800	40800	0
157	20250321	160700	874124925	40800	40800	40800	40800	0
158	20250321	160600	874124925	40800	40800	40800	40800	0
159	20250321	160500	874124925	40800	40800	40800	40800	0
160	20250321	160400	874124925	40800	40800	40800	40800	0
161	20250321	160300	874124925	40800	40800	40800	40800	0
162	20250321	160200	874124925	40800	40800	40800	40800	0
163	20250321	160100	874124925	40800	40800	40800	40800	0
164	20250321	160000	874124925	40800	40800	40800	40800	0
165	20250321	155900	874124925	40800	40800	40800	40800	0
166	20250321	155800	874124925	40800	40800	40800	40800	0
167	20250321	155700	874124925	40800	40800	40800	40800	0
168	20250321	155600	874124925	40800	40800	40800	40800	0
169	20250321	155500	874124925	40800	40800	40800	40800	0
170	20250321	155400	874124925	40800	40800	40800	40800	0
171	20250321	155300	874124925	40800	40800	40800	40800	0
172	20250321	155200	874124925	40800	40800	40800	40800	0
173	20250321	155100	874124925	40800	40800	40800	40800	0
174	20250321	155000	874124925	40800	40800	40800	40800	0
175	20250321	154900	874124925	40800	40800	40800	40800	0
176	20250321	154800	874124925	40800	40800	40800	40800	0
177	20250321	154700	874124925	40800	40800	40800	40800	0
178	20250321	154600	874124925	40800	40800	40800	40800	0
179	20250321	154500	874124925	40800	40800	40800	40800	0
180	20250321	154400	874124925	40800	40800	40800	40800	0
181	20250321	154300	874124925	40800	40800	40800	40800	0
182	20250321	154200	874124925	40800	40800	40800	40800	422
183	20250321	154100	874124925	40800	40800	40800	40800	0
184	20250321	154000	874124925	40800	40800	40800	40800	0
185	20250321	153900	874124925	40800	40800	40800	40800	0
186	20250321	153800	874124925	40800	40800	40800	40800	0
187	20250321	153700	874124925	40800	40800	40800	40800	0
188	20250321	153600	874124925	40800	40800	40800	40800	0
189	20250321	153500	874124925	40800	40800	40800	40800	0
190	20250321	153400	874124925	40800	40800	40800	40800	0
191	20250321	153300	874124925	40800	40800	40800	40800	0
192	20250321	153200	874124925	40800	40800	40800	40800	0
193	20250321	153100	874124925	40800	40800	40800	40800	0
194	20250321	153000	874124925	40800	40800	40800	40800	422
195	20250321	152900	856907325	40900	40900	40900	40900	0
196	20250321	152800	856907325	40900	40900	40900	40900	0
197	20250321	152700	856907325	40900	40900	40900	40900	0
198	20250321	152600	856907325	40900	40900	40900	40900	0
199	20250321	152500	856907325	40900	40900	40900	40900	0
200	20250321	152400	856907325	40900	40900	40900	40900	0
201	20250321	152300	856907325	40900	40900	40900	40900	0
202	20250321	152200	856907325	40900	40900	40900	40900	0
203	20250321	152100	856907325	40900	40900	40900	40900	0
204	20250321	152000	856907325	40900	40900	40900	40900	0
205	20250321	151900	856907325	40900	40800	40900	40800	35
206	20250321	151800	855479025	40900	40800	40900	40800	44
207	20250321	151700	853679925	40800	40800	40800	40800	1
208	20250321	151600	853639125	40800	40800	40800	40800	4
209	20250321	151500	853475925	40800	40900	40900	40800	437
210	20250321	151400	835644875	40900	40950	40950	40900	6
211	20250321	151300	835399425	40950	40950	40950	40950	4
212	20250321	151200	835235625	40950	40800	40950	40800	5
213	20250321	151100	835031025	40900	40900	40950	40900	52
214	20250321	151000	832902125	40900	40800	40900	40800	4
215	20250321	150900	832738625	40900	40900	40900	40800	319
216	20250321	150800	819711525	40900	40800	40900	40800	173
217	20250321	150700	812647875	40800	40800	40800	40800	0
218	20250321	150600	812647875	40800	40800	40800	40800	20
219	20250321	150500	811831875	40850	40850	40850	40850	0
220	20250321	150400	811831875	40850	40800	40850	40800	120
221	20250321	150300	806934875	40800	40800	40800	40800	1
222	20250321	150200	806894075	40700	40700	40700	40700	0
223	20250321	150100	806894075	40700	40700	40700	40700	0
224	20250321	150000	806894075	40700	40700	40700	40700	0
225	20250321	145900	806894075	40700	40700	40700	40700	0
226	20250321	145800	806894075	40700	40700	40700	40700	0
227	20250321	145700	806894075	40700	40700	40700	40700	30
228	20250321	145600	805673075	40800	40800	40800	40800	0
229	20250321	145500	805673075	40800	40800	40800	40750	85
230	20250321	145400	802207575	40800	40800	40800	40800	1
231	20250321	145300	802166775	40800	40800	40800	40800	0
232	20250321	145200	802166775	40800	40800	40800	40800	0
233	20250321	145100	802166775	40800	40800	40800	40800	5
234	20250321	145000	801962775	40700	40700	40700	40700	0
235	20250321	144900	801962775	40700	40700	40700	40700	50
236	20250321	144800	799927775	40700	40700	40700	40700	4
237	20250321	144700	799764975	40800	40800	40800	40800	0
238	20250321	144600	799764975	40800	40800	40800	40800	5
239	20250321	144500	799560975	40850	40850	40850	40850	0
240	20250321	144400	799560975	40850	40850	40850	40850	0
241	20250321	144300	799560975	40850	40850	40850	40850	0
242	20250321	144200	799560975	40850	40850	40850	40850	5
243	20250321	144100	799356725	40800	40800	40800	40800	43
244	20250321	144000	797602325	40700	40850	40850	40700	501
245	20250321	143900	777211475	40850	40850	40850	40850	0
246	20250321	143800	777211475	40850	40850	40850	40850	6
247	20250321	143700	776966375	40850	40850	40850	40850	58
248	20250321	143600	774597075	40550	40550	40550	40550	0
249	20250321	143500	774597075	40550	40550	40550	40550	0
250	20250321	143400	774597075	40550	40700	40700	40550	630
251	20250321	143300	749009175	40900	40900	40900	40900	6
252	20250321	143200	748763775	40700	40700	40700	40700	20
253	20250321	143100	747949775	40700	40700	40700	40700	500
254	20250321	143000	727599775	40950	40950	40950	40950	0
255	20250321	142900	727599775	40950	40950	40950	40950	6
256	20250321	142800	727354075	40700	40700	40700	40700	90
257	20250321	142700	723691075	40700	40700	40700	40700	150
258	20250321	142600	717586075	40950	40950	40950	40950	0
259	20250321	142500	717586075	40950	40950	40950	40950	0
260	20250321	142400	717586075	40950	40950	40950	40950	6
261	20250321	142300	717340375	40750	40750	40750	40750	234
262	20250321	142200	707804875	40750	40800	40800	40750	20
263	20250321	142100	706989375	40950	40950	40950	40950	0
264	20250321	142000	706989375	40950	40850	40950	40850	16
265	20250321	141900	706335175	40850	40850	40850	40850	10
266	20250321	141800	705926675	40850	40700	40850	40700	11
267	20250321	141700	705477475	40850	40850	40850	40850	5
268	20250321	141600	705273225	40850	40850	40850	40850	0
269	20250321	141500	705273225	40850	40850	40850	40850	6
270	20250321	141400	705028125	40850	40850	40850	40850	0
271	20250321	141300	705028125	40850	40850	40850	40850	0
272	20250321	141200	705028125	40850	40850	40850	40850	0
273	20250321	141100	705028125	40850	40850	40850	40850	6
274	20250321	141000	704783025	40700	40700	40700	40700	1
275	20250321	140900	704742325	40700	40700	40700	40700	0
276	20250321	140800	704742325	40700	40700	40700	40700	24
277	20250321	140700	703765525	40700	40950	40950	40700	456
278	20250321	140600	685199375	40850	40850	40850	40850	0
279	20250321	140500	685199375	40850	40850	40850	40850	0
280	20250321	140400	685199375	40850	40850	40850	40850	56
281	20250321	140300	682911775	41000	41000	41000	41000	0
282	20250321	140200	682911775	41000	41000	41000	41000	6
283	20250321	140100	682665775	40950	40950	40950	40950	0
284	20250321	140000	682665775	40950	40950	40950	40950	0
285	20250321	135900	682665775	40950	40950	40950	40950	65
286	20250321	135800	680004025	40900	40950	40950	40900	17
287	20250321	135700	679308425	40900	40900	40900	40900	100
288	20250321	135600	675218425	40950	40950	40950	40950	0
289	20250321	135500	675218425	40950	40950	40950	40950	0
290	20250321	135400	675218425	40950	40950	40950	40950	0
291	20250321	135300	675218425	40950	40900	40950	40900	414
292	20250321	135200	658282475	40900	40900	40900	40900	0
293	20250321	135100	658282475	40900	40900	40900	40900	0
294	20250321	135000	658282475	40900	40900	40900	40900	0
295	20250321	134900	658282475	40900	40900	40900	40900	6
296	20250321	134800	658037075	40900	40900	40900	40900	0
297	20250321	134700	658037075	40900	40900	40900	40900	0
298	20250321	134600	658037075	40900	40900	40900	40900	0
299	20250321	134500	658037075	40900	40850	40900	40850	142
300	20250321	134400	652232275	40750	40850	40900	40750	124
301	20250321	134300	647167525	40850	40850	40850	40850	1
302	20250321	134200	647126675	40850	40850	40850	40850	0
303	20250321	134100	647126675	40850	40850	40850	40850	0
304	20250321	134000	647126675	40850	40850	40850	40850	6
305	20250321	133900	646881575	40800	40800	40800	40800	4
306	20250321	133800	646718375	40850	40850	40850	40850	88
307	20250321	133700	643123575	40700	40750	40750	40700	204
308	20250321	133600	634819225	40850	40850	40850	40850	0
309	20250321	133500	634819225	40850	40850	40850	40850	6
310	20250321	133400	634574125	40750	40750	40750	40750	1
311	20250321	133300	634533375	40800	40800	40800	40800	0
312	20250321	133200	634533375	40800	40800	40800	40800	1
313	20250321	133100	634492575	40850	40850	40850	40850	8
314	20250321	133000	634165775	40850	40850	40850	40850	0
315	20250321	132900	634165775	40850	40850	40850	40850	0
316	20250321	132800	634165775	40850	40850	40850	40850	0
317	20250321	132700	634165775	40850	40850	40850	40850	6
318	20250321	132600	633920675	40850	40850	40850	40850	0
319	20250321	132500	633920675	40850	40850	40850	40850	0
320	20250321	132400	633920675	40850	40850	40850	40850	0
321	20250321	132300	633920675	40850	40850	40850	40850	0
322	20250321	132200	633920675	40850	40850	40850	40850	7
323	20250321	132100	633634725	40900	40900	40900	40900	0
324	20250321	132000	633634725	40900	40900	40900	40900	0
325	20250321	131900	633634725	40900	40900	40900	40900	0
326	20250321	131800	633634725	40900	40850	40900	40750	125
327	20250321	131700	628529775	40850	40850	40850	40850	0
328	20250321	131600	628529775	40850	40850	40850	40850	0
329	20250321	131500	628529775	40850	40850	40850	40850	1
330	20250321	131400	628488925	40850	40850	40850	40850	0
331	20250321	131300	628488925	40850	40850	40850	40850	7
332	20250321	131200	628202975	40850	40850	40850	40850	0
333	20250321	131100	628202975	40850	40850	40850	40850	24
334	20250321	131000	627222575	40850	40850	40850	40850	0
335	20250321	130900	627222575	40850	40850	40850	40850	6
336	20250321	130800	626977475	40750	40750	40750	40750	0
337	20250321	130700	626977475	40750	40750	40750	40750	10
338	20250321	130600	626569975	40750	40750	40750	40750	0
339	20250321	130500	626569975	40750	40750	40750	40750	10
340	20250321	130400	626162475	40750	40750	40750	40750	0
341	20250321	130300	626162475	40750	40750	40750	40750	0
342	20250321	130200	626162475	40750	40750	40750	40750	0
343	20250321	130100	626162475	40750	40750	40750	40750	0
344	20250321	130000	626162475	40750	40750	40750	40750	16
345	20250321	125900	625510475	40750	40800	40800	40750	84
346	20250321	125800	622086975	40750	40750	40750	40750	0
347	20250321	125700	622086975	40750	40750	40750	40750	0
348	20250321	125600	622086975	40750	40750	40750	40750	0
349	20250321	125500	622086975	40750	40750	40750	40750	0
350	20250321	125400	622086975	40750	40750	40750	40750	8
351	20250321	125300	621760975	40750	40750	40750	40750	0
352	20250321	125200	621760975	40750	40750	40750	40750	0
353	20250321	125100	621760975	40750	40750	40750	40750	0
354	20250321	125000	621760975	40750	40750	40750	40750	0
355	20250321	124900	621760975	40750	40750	40750	40750	9
356	20250321	124800	621394225	40750	40750	40750	40750	7
357	20250321	124700	621108975	40800	40800	40800	40800	0
358	20250321	124600	621108975	40800	40800	40800	40800	0
359	20250321	124500	621108975	40800	40800	40800	40800	18
360	20250321	124400	620374575	40800	40800	40800	40800	182
361	20250321	124300	612948975	40900	40900	40900	40900	3
362	20250321	124200	612826275	40800	40800	40800	40800	0
363	20250321	124100	612826275	40800	40800	40800	40800	0
364	20250321	124000	612826275	40800	40800	40800	40800	0
365	20250321	123900	612826275	40800	40800	40800	40800	0
366	20250321	123800	612826275	40800	40800	40800	40800	0
367	20250321	123700	612826275	40800	40800	40800	40800	0
368	20250321	123600	612826275	40800	40800	40800	40800	0
369	20250321	123500	612826275	40800	40800	40800	40800	67
370	20250321	123400	610092675	40850	40850	40850	40850	0
371	20250321	123300	610092675	40850	40850	40850	40850	0
372	20250321	123200	610092675	40850	40850	40850	40850	0
373	20250321	123100	610092675	40850	40850	40850	40850	0
374	20250321	123000	610092675	40850	40850	40850	40850	0
375	20250321	122900	610092675	40850	40850	40850	40850	0
376	20250321	122800	610092675	40850	40800	40850	40800	59
377	20250321	122700	607685425	40850	40850	40850	40850	2
378	20250321	122600	607603725	40900	40900	40900	40900	0
379	20250321	122500	607603725	40900	40900	40900	40900	0
380	20250321	122400	607603725	40900	40900	40900	40900	0
381	20250321	122300	607603725	40900	40900	40900	40900	100
382	20250321	122200	603513725	40900	40900	40900	40900	0
383	20250321	122100	603513725	40900	40900	40900	40900	0
384	20250321	122000	603513725	40900	40900	40900	40900	0
385	20250321	121900	603513725	40900	40900	40900	40900	0
386	20250321	121800	603513725	40900	40900	40900	40900	5
387	20250321	121700	603309225	40900	40900	40900	40900	0
388	20250321	121600	603309225	40900	40900	40900	40900	0
389	20250321	121500	603309225	40900	40900	40900	40900	2
390	20250321	121400	603227425	40750	40750	40750	40750	30
391	20250321	121300	602004925	40800	40800	40800	40750	43
392	20250321	121200	600250575	40850	40850	40850	40850	0
393	20250321	121100	600250575	40850	40850	40850	40850	54
394	20250321	121000	598044675	40750	40750	40750	40750	0
395	20250321	120900	598044675	40750	40750	40750	40750	0
396	20250321	120800	598044675	40750	40750	40750	40750	0
397	20250321	120700	598044675	40750	40750	40750	40750	0
398	20250321	120600	598044675	40750	40750	40750	40750	120
399	20250321	120500	593154675	40750	40750	40750	40750	0
400	20250321	120400	593154675	40750	40750	40750	40750	0
401	20250321	120300	593154675	40750	40750	40750	40750	0
402	20250321	120200	593154675	40750	40750	40750	40750	0
403	20250321	120100	593154675	40750	40750	40750	40750	54
404	20250321	120000	590954175	40750	40750	40750	40750	86
405	20250321	115900	587449675	40850	40800	40850	40800	157
406	20250321	115800	581041225	40850	40800	40850	40800	102
407	20250321	115700	576879575	40850	40800	40850	40800	172
408	20250321	115600	569861575	40800	40800	40800	40800	0
409	20250321	115500	569861575	40800	40700	40800	40700	124
410	20250321	115400	564805925	40700	40700	40700	40700	0
411	20250321	115300	564805925	40700	40700	40700	40700	16
412	20250321	115200	564154725	40700	40700	40700	40700	12
413	20250321	115100	563666325	40700	40700	40700	40700	1
414	20250321	115000	563625625	40650	40650	40650	40650	0
415	20250321	114900	563625625	40650	40650	40650	40650	0
416	20250321	114800	563625625	40650	40650	40650	40650	0
417	20250321	114700	563625625	40650	40650	40650	40650	0
418	20250321	114600	563625625	40650	40600	40650	40600	60
419	20250321	114500	561188475	40600	40600	40600	40600	100
420	20250321	114400	557128475	40600	40600	40600	40600	152
421	20250321	114300	550957275	40600	40550	40650	40550	613
422	20250321	114200	526072325	40550	40550	40550	40550	150
423	20250321	114100	519989825	40500	40500	40500	40500	0
424	20250321	114000	519989825	40500	40500	40500	40500	0
425	20250321	113900	519989825	40500	40500	40500	40500	0
426	20250321	113800	519989825	40500	40500	40500	40500	0
427	20250321	113700	519989825	40500	40550	40550	40500	4
428	20250321	113600	519827675	40550	40550	40550	40550	2
429	20250321	113500	519746575	40550	40550	40550	40550	22
430	20250321	113400	518854475	40550	40550	40550	40550	1
431	20250321	113300	518813925	40550	40550	40550	40550	0
432	20250321	113200	518813925	40550	40550	40550	40550	10
433	20250321	113100	518408425	40550	40500	40550	40500	77
434	20250321	113000	515286575	40500	40500	40500	40500	57
435	20250321	112900	512978075	40350	40350	40350	40350	0
436	20250321	112800	512978075	40350	40350	40350	40350	0
437	20250321	112700	512978075	40350	40350	40350	40350	1
438	20250321	112600	512937725	40350	40350	40350	40350	53
439	20250321	112500	510799175	40500	40500	40500	40500	0
440	20250321	112400	510799175	40500	40500	40500	40500	0
441	20250321	112300	510799175	40500	40400	40500	40400	5
442	20250321	112200	510596775	40400	40350	40400	40350	2
443	20250321	112100	510516025	40350	40400	40400	40350	192
444	20250321	112000	502764725	40400	40400	40400	40400	49
445	20250321	111900	500785125	40400	40400	40400	40400	0
446	20250321	111800	500785125	40400	40400	40400	40400	0
447	20250321	111700	500785125	40400	40400	40400	40400	100
448	20250321	111600	496745125	40350	40450	40450	40350	495
449	20250321	111500	476753125	40550	40500	40550	40500	109
450	20250321	111400	472335675	40400	40400	40400	40400	0
451	20250321	111300	472335675	40400	40400	40400	40400	0
452	20250321	111200	472335675	40400	40400	40400	40400	0
453	20250321	111100	472335675	40400	40400	40400	40400	0
454	20250321	111000	472335675	40400	40400	40400	40400	0
455	20250321	110900	472335675	40400	40400	40400	40400	5
456	20250321	110800	472133675	40400	40400	40400	40400	0
457	20250321	110700	472133675	40400	40450	40450	40400	500
458	20250321	110600	451930975	40500	40500	40500	40500	0
459	20250321	110500	451930975	40500	40500	40500	40500	0
460	20250321	110400	451930975	40500	40500	40500	40500	0
461	20250321	110300	451930975	40500	40500	40500	40500	0
462	20250321	110200	451930975	40500	40500	40500	40500	25
463	20250321	110100	450918475	40500	40500	40500	40500	0
464	20250321	110000	450918475	40500	40500	40500	40500	0
465	20250321	105900	450918475	40500	40500	40500	40500	0
466	20250321	105800	450918475	40500	40500	40500	40500	0
467	20250321	105700	450918475	40500	40500	40500	40500	27
468	20250321	105600	449824975	40400	40400	40400	40400	0
469	20250321	105500	449824975	40400	40400	40400	40400	0
470	20250321	105400	449824975	40400	40400	40400	40400	87
471	20250321	105300	446310175	40400	40400	40400	40400	1
472	20250321	105200	446269775	40400	40400	40400	40400	17
473	20250321	105100	445582975	40400	40400	40400	40400	2
474	20250321	105000	445502175	40400	40400	40400	40400	0
475	20250321	104900	445502175	40400	40400	40400	40400	0
476	20250321	104800	445502175	40400	40400	40400	40400	50
477	20250321	104700	443482175	40400	40400	40400	40400	50
478	20250321	104600	441462175	40350	40350	40350	40350	0
479	20250321	104500	441462175	40350	40350	40350	40350	0
480	20250321	104400	441462175	40350	40350	40350	40350	0
481	20250321	104300	441462175	40350	40350	40350	40350	1
482	20250321	104200	441421825	40400	40400	40400	40400	47
483	20250321	104100	439523025	40500	40400	40550	40400	8
484	20250321	104000	439199275	40550	40550	40550	40550	1
485	20250321	103900	439158725	40650	40650	40650	40650	25
486	20250321	103800	438142475	40650	40650	40650	40650	124
487	20250321	103700	433101875	40600	40400	40600	40400	374
488	20250321	103600	417942925	40400	40400	40400	40400	107
489	20250321	103500	413620125	40350	40350	40350	40350	0
490	20250321	103400	413620125	40350	40400	40400	40350	48
491	20250321	103300	411681125	40500	40500	40500	40500	0
492	20250321	103200	411681125	40500	40550	40550	40500	6
493	20250321	103100	411438075	40550	40550	40550	40550	2
494	20250321	103000	411356975	40550	40450	40550	40400	7
495	20250321	102900	411073775	40550	40550	40550	40550	1
496	20250321	102800	411033225	40550	40400	40550	40400	101
497	20250321	102700	406952675	40400	40400	40400	40400	0
498	20250321	102600	406952675	40400	40400	40400	40400	1
499	20250321	102500	406912275	40400	40400	40400	40400	0
500	20250321	102400	406912275	40400	40400	40400	40400	60
501	20250321	102300	404488275	40400	40400	40400	40400	0
502	20250321	102200	404488275	40400	40400	40400	40400	1
503	20250321	102100	404447875	40400	40350	40400	40350	31
504	20250321	102000	403196975	40400	40400	40400	40400	0
505	20250321	101900	403196975	40400	40400	40400	40400	2
506	20250321	101800	403116175	40350	40350	40350	40350	11
507	20250321	101700	402672325	40350	40350	40350	40350	1
508	20250321	101600	402631975	40400	40400	40400	40400	0
509	20250321	101500	402631975	40400	40450	40450	40400	302
510	20250321	101400	390430075	40450	40450	40450	40450	73
511	20250321	101300	387477225	40350	40400	40400	40350	46
512	20250321	101200	385618875	40400	40400	40400	40400	1
513	20250321	101100	385578475	40400	40400	40400	40400	0
514	20250321	101000	385578475	40400	40400	40400	40400	1
515	20250321	100900	385538075	40400	40400	40400	40400	1
516	20250321	100800	385497675	40300	40300	40300	40300	18
517	20250321	100700	384772275	40200	40200	40200	40200	200
518	20250321	100600	376732275	40200	40200	40200	40200	0
519	20250321	100500	376732275	40200	40200	40200	40200	3
520	20250321	100400	376611675	40200	40250	40250	40200	70
521	20250321	100300	373795825	40300	40300	40300	40250	3
522	20250321	100200	373674975	40250	40250	40250	40250	500
523	20250321	100100	353549975	40250	40250	40250	40250	0
524	20250321	100000	353549975	40250	40250	40300	40250	76
525	20250321	095900	350490925	40300	40300	40300	40300	16
526	20250321	095800	349846125	40300	40200	40300	40200	234
527	20250321	095700	340435925	40200	40250	40250	40200	603
528	20250321	095600	316192425	40300	40350	40350	40250	1345
529	20250321	095500	261978375	40400	40400	40400	40400	78
530	20250321	095400	258827175	40450	40450	40450	40450	2
531	20250321	095300	258746275	40400	40400	40400	40400	15
532	20250321	095200	258140275	40350	40400	40400	40350	23
533	20250321	095100	257212175	40400	40400	40400	40400	47
534	20250321	095000	255313375	40400	40400	40400	40400	4
535	20250321	094900	255151775	40400	40400	40400	40400	0
536	20250321	094800	255151775	40400	40400	40400	40400	237
537	20250321	094700	245576975	40400	40450	40450	40400	112
538	20250321	094600	241049675	40450	40400	40450	40400	8
539	20250321	094500	240726325	40450	40450	40450	40450	100
540	20250321	094400	236681325	40450	40450	40450	40450	377
541	20250321	094300	221431675	40650	40500	40650	40450	30
542	20250321	094200	220217125	40450	40450	40450	40450	0
543	20250321	094100	220217125	40450	40450	40450	40450	9
544	20250321	094000	219853075	40500	40500	40500	40500	115
545	20250321	093900	215195575	40750	40700	40750	40700	10
546	20250321	093800	214788525	40450	40450	40450	40450	18
547	20250321	093700	214060425	40800	40550	40800	40500	56
548	20250321	093600	211792075	40900	40900	40900	40600	26
549	20250321	093500	210735875	40900	40900	40900	40900	0
550	20250321	093400	210735875	40900	40650	40900	40650	130
551	20250321	093300	205437950	40650	40600	40650	40600	260
552	20250321	093200	194881900	40600	40450	40600	40450	11
553	20250321	093100	194436800	40600	40600	40600	40600	200
554	20250321	093000	186316800	40600	40450	40600	40400	44
555	20250321	092900	184537400	40300	40350	40350	40300	250
556	20250321	092800	174462300	40350	40350	40350	40350	324
557	20250321	092700	161388900	40350	40350	40350	40350	50
558	20250321	092600	159371400	40350	40350	40350	40350	6
559	20250321	092500	159129300	40400	40400	40400	40400	100
560	20250321	092400	155089300	40400	40400	40400	40400	30
561	20250321	092300	153877300	40400	40500	40500	40400	431
562	20250321	092200	136451250	40500	40500	40500	40500	16
563	20250321	092100	135803250	40650	40650	40650	40650	2
564	20250321	092000	135721950	40450	40500	40500	40450	87
565	20250321	091900	132201950	40500	40500	40500	40500	1
566	20250321	091800	132161450	40650	40500	40650	40500	72
567	20250321	091700	129242300	40450	40450	40450	40450	4
568	20250321	091600	129080500	40450	40500	40550	40450	455
569	20250321	091500	110651350	40550	40550	40550	40550	27
570	20250321	091400	109556500	40550	40550	40550	40550	4
571	20250321	091300	109394300	40500	40550	40550	40500	243
572	20250321	091200	99551300	40550	40850	40850	40550	936
573	20250321	091100	61450550	40950	40950	40950	40950	0
574	20250321	091000	61450550	40950	40950	40950	40950	4
575	20250321	090900	61286750	40750	40750	40750	40750	1
576	20250321	090800	61246000	40950	40950	40950	40950	6
577	20250321	090700	61000300	40700	40800	40800	40700	834
578	20250321	090600	27037850	40800	40850	40850	40800	3
579	20250321	090500	26915350	40850	40850	40850	40850	20
580	20250321	090400	26098350	40850	41000	41000	40850	225
581	20250321	090300	16904200	41000	41000	41000	41000	17
582	20250321	090200	16207200	41000	41000	41000	41000	30
583	20250321	090100	14977200	41000	41000	41000	41000	246
584	20250321	090000	4891200	41000	41200	41200	41000	119