KissMeData/003960/min/candle-20250320.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250320	184200	984417800	41200	41200	41200	41200	328
3	20250320	184100	984417800	41200	41200	41200	41200	0
4	20250320	184000	984417800	41200	41200	41200	41200	0
5	20250320	183900	984417800	41200	41200	41200	41200	0
6	20250320	183800	984417800	41200	41200	41200	41200	0
7	20250320	183700	984417800	41200	41200	41200	41200	0
8	20250320	183600	984417800	41200	41200	41200	41200	0
9	20250320	183500	984417800	41200	41200	41200	41200	0
10	20250320	183400	984417800	41200	41200	41200	41200	0
11	20250320	183300	984417800	41200	41200	41200	41200	0
12	20250320	183200	984417800	41200	41200	41200	41200	0
13	20250320	183100	984417800	41200	41200	41200	41200	0
14	20250320	183000	984417800	41200	41200	41200	41200	0
15	20250320	182900	984417800	41200	41200	41200	41200	0
16	20250320	182800	984417800	41200	41200	41200	41200	0
17	20250320	182700	984417800	41200	41200	41200	41200	0
18	20250320	182600	984417800	41200	41200	41200	41200	0
19	20250320	182500	984417800	41200	41200	41200	41200	0
20	20250320	182400	984417800	41200	41200	41200	41200	0
21	20250320	182300	984417800	41200	41200	41200	41200	0
22	20250320	182200	984417800	41200	41200	41200	41200	0
23	20250320	182100	984417800	41200	41200	41200	41200	0
24	20250320	182000	984417800	41200	41200	41200	41200	0
25	20250320	181900	984417800	41200	41200	41200	41200	0
26	20250320	181800	984417800	41200	41200	41200	41200	0
27	20250320	181700	984417800	41200	41200	41200	41200	0
28	20250320	181600	984417800	41200	41200	41200	41200	0
29	20250320	181500	984417800	41200	41200	41200	41200	0
30	20250320	181400	984417800	41200	41200	41200	41200	0
31	20250320	181300	984417800	41200	41200	41200	41200	0
32	20250320	181200	984417800	41200	41200	41200	41200	328
33	20250320	181100	984417800	41200	41200	41200	41200	0
34	20250320	181000	984417800	41200	41200	41200	41200	0
35	20250320	180900	984417800	41200	41200	41200	41200	0
36	20250320	180800	984417800	41200	41200	41200	41200	0
37	20250320	180700	984417800	41200	41200	41200	41200	0
38	20250320	180600	984417800	41200	41200	41200	41200	0
39	20250320	180500	984417800	41200	41200	41200	41200	0
40	20250320	180400	984417800	41200	41200	41200	41200	0
41	20250320	180300	984417800	41200	41200	41200	41200	0
42	20250320	180200	984417800	41200	41200	41200	41200	0
43	20250320	180100	984417800	41200	41200	41200	41200	0
44	20250320	180000	984417800	41200	41200	41200	41200	0
45	20250320	175900	984417800	41200	41200	41200	41200	0
46	20250320	175800	984417800	41200	41200	41200	41200	0
47	20250320	175700	984417800	41200	41200	41200	41200	0
48	20250320	175600	984417800	41200	41200	41200	41200	0
49	20250320	175500	984417800	41200	41200	41200	41200	0
50	20250320	175400	984417800	41200	41200	41200	41200	0
51	20250320	175300	984417800	41200	41200	41200	41200	0
52	20250320	175200	984417800	41200	41200	41200	41200	0
53	20250320	175100	984417800	41200	41200	41200	41200	0
54	20250320	175000	984417800	41200	41200	41200	41200	0
55	20250320	174900	984417800	41200	41200	41200	41200	0
56	20250320	174800	984417800	41200	41200	41200	41200	0
57	20250320	174700	984417800	41200	41200	41200	41200	0
58	20250320	174600	984417800	41200	41200	41200	41200	0
59	20250320	174500	984417800	41200	41200	41200	41200	0
60	20250320	174400	984417800	41200	41200	41200	41200	0
61	20250320	174300	984417800	41200	41200	41200	41200	0
62	20250320	174200	984417800	41200	41200	41200	41200	328
63	20250320	174100	984417800	41200	41200	41200	41200	0
64	20250320	174000	984417800	41200	41200	41200	41200	0
65	20250320	173900	984417800	41200	41200	41200	41200	0
66	20250320	173800	984417800	41200	41200	41200	41200	0
67	20250320	173700	984417800	41200	41200	41200	41200	0
68	20250320	173600	984417800	41200	41200	41200	41200	0
69	20250320	173500	984417800	41200	41200	41200	41200	0
70	20250320	173400	984417800	41200	41200	41200	41200	0
71	20250320	173300	984417800	41200	41200	41200	41200	0
72	20250320	173200	984417800	41200	41200	41200	41200	0
73	20250320	173100	984417800	41200	41200	41200	41200	0
74	20250320	173000	984417800	41200	41200	41200	41200	0
75	20250320	172900	984417800	41200	41200	41200	41200	0
76	20250320	172800	984417800	41200	41200	41200	41200	0
77	20250320	172700	984417800	41200	41200	41200	41200	0
78	20250320	172600	984417800	41200	41200	41200	41200	0
79	20250320	172500	984417800	41200	41200	41200	41200	0
80	20250320	172400	984417800	41200	41200	41200	41200	0
81	20250320	172300	984417800	41200	41200	41200	41200	0
82	20250320	172200	984417800	41200	41200	41200	41200	0
83	20250320	172100	984417800	41200	41200	41200	41200	0
84	20250320	172000	984417800	41200	41200	41200	41200	0
85	20250320	171900	984417800	41200	41200	41200	41200	0
86	20250320	171800	984417800	41200	41200	41200	41200	0
87	20250320	171700	984417800	41200	41200	41200	41200	0
88	20250320	171600	984417800	41200	41200	41200	41200	0
89	20250320	171500	984417800	41200	41200	41200	41200	0
90	20250320	171400	984417800	41200	41200	41200	41200	0
91	20250320	171300	984417800	41200	41200	41200	41200	0
92	20250320	171200	984417800	41200	41200	41200	41200	328
93	20250320	171100	984417800	41200	41200	41200	41200	0
94	20250320	171000	984417800	41200	41200	41200	41200	0
95	20250320	170900	984417800	41200	41200	41200	41200	0
96	20250320	170800	984417800	41200	41200	41200	41200	0
97	20250320	170700	984417800	41200	41200	41200	41200	0
98	20250320	170600	984417800	41200	41200	41200	41200	0
99	20250320	170500	984417800	41200	41200	41200	41200	0
100	20250320	170400	984417800	41200	41200	41200	41200	0
101	20250320	170300	984417800	41200	41200	41200	41200	0
102	20250320	170200	984417800	41200	41200	41200	41200	0
103	20250320	170100	984417800	41200	41200	41200	41200	0
104	20250320	170000	984417800	41200	41200	41200	41200	0
105	20250320	165900	984417800	41200	41200	41200	41200	0
106	20250320	165800	984417800	41200	41200	41200	41200	0
107	20250320	165700	984417800	41200	41200	41200	41200	0
108	20250320	165600	984417800	41200	41200	41200	41200	0
109	20250320	165500	984417800	41200	41200	41200	41200	0
110	20250320	165400	984417800	41200	41200	41200	41200	0
111	20250320	165300	984417800	41200	41200	41200	41200	0
112	20250320	165200	984417800	41200	41200	41200	41200	0
113	20250320	165100	984417800	41200	41200	41200	41200	0
114	20250320	165000	984417800	41200	41200	41200	41200	0
115	20250320	164900	984417800	41200	41200	41200	41200	0
116	20250320	164800	984417800	41200	41200	41200	41200	0
117	20250320	164700	984417800	41200	41200	41200	41200	0
118	20250320	164600	984417800	41200	41200	41200	41200	0
119	20250320	164500	984417800	41200	41200	41200	41200	0
120	20250320	164400	984417800	41200	41200	41200	41200	0
121	20250320	164300	984417800	41200	41200	41200	41200	0
122	20250320	164200	984417800	41200	41200	41200	41200	328
123	20250320	164100	984417800	41200	41200	41200	41200	0
124	20250320	164000	984417800	41200	41200	41200	41200	0
125	20250320	163900	984417800	41200	41200	41200	41200	0
126	20250320	163800	984417800	41200	41200	41200	41200	0
127	20250320	163700	984417800	41200	41200	41200	41200	0
128	20250320	163600	984417800	41200	41200	41200	41200	0
129	20250320	163500	984417800	41200	41200	41200	41200	0
130	20250320	163400	984417800	41200	41200	41200	41200	0
131	20250320	163300	984417800	41200	41200	41200	41200	0
132	20250320	163200	984417800	41200	41200	41200	41200	0
133	20250320	163100	984417800	41200	41200	41200	41200	0
134	20250320	163000	984417800	41200	41200	41200	41200	0
135	20250320	162900	984417800	41200	41200	41200	41200	0
136	20250320	162800	984417800	41200	41200	41200	41200	0
137	20250320	162700	984417800	41200	41200	41200	41200	0
138	20250320	162600	984417800	41200	41200	41200	41200	0
139	20250320	162500	984417800	41200	41200	41200	41200	0
140	20250320	162400	984417800	41200	41200	41200	41200	0
141	20250320	162300	984417800	41200	41200	41200	41200	0
142	20250320	162200	984417800	41200	41200	41200	41200	0
143	20250320	162100	984417800	41200	41200	41200	41200	0
144	20250320	162000	984417800	41200	41200	41200	41200	0
145	20250320	161900	984417800	41200	41200	41200	41200	0
146	20250320	161800	984417800	41200	41200	41200	41200	0
147	20250320	161700	984417800	41200	41200	41200	41200	0
148	20250320	161600	984417800	41200	41200	41200	41200	0
149	20250320	161500	984417800	41200	41200	41200	41200	0
150	20250320	161400	984417800	41200	41200	41200	41200	0
151	20250320	161300	984417800	41200	41200	41200	41200	0
152	20250320	161200	984417800	41200	41200	41200	41200	328
153	20250320	161100	984417800	41200	41200	41200	41200	0
154	20250320	161000	984417800	41200	41200	41200	41200	0
155	20250320	160900	984417800	41200	41200	41200	41200	0
156	20250320	160800	984417800	41200	41200	41200	41200	0
157	20250320	160700	984417800	41200	41200	41200	41200	0
158	20250320	160600	984417800	41200	41200	41200	41200	0
159	20250320	160500	984417800	41200	41200	41200	41200	0
160	20250320	160400	984417800	41200	41200	41200	41200	0
161	20250320	160300	984417800	41200	41200	41200	41200	0
162	20250320	160200	984417800	41200	41200	41200	41200	0
163	20250320	160100	984417800	41200	41200	41200	41200	0
164	20250320	160000	984417800	41200	41200	41200	41200	0
165	20250320	155900	984417800	41200	41200	41200	41200	0
166	20250320	155800	984417800	41200	41200	41200	41200	0
167	20250320	155700	984417800	41200	41200	41200	41200	0
168	20250320	155600	984417800	41200	41200	41200	41200	0
169	20250320	155500	984417800	41200	41200	41200	41200	0
170	20250320	155400	984417800	41200	41200	41200	41200	0
171	20250320	155300	984417800	41200	41200	41200	41200	0
172	20250320	155200	984417800	41200	41200	41200	41200	0
173	20250320	155100	984417800	41200	41200	41200	41200	0
174	20250320	155000	984417800	41200	41200	41200	41200	0
175	20250320	154900	984417800	41200	41200	41200	41200	0
176	20250320	154800	984417800	41200	41200	41200	41200	0
177	20250320	154700	984417800	41200	41200	41200	41200	0
178	20250320	154600	984417800	41200	41200	41200	41200	0
179	20250320	154500	984417800	41200	41200	41200	41200	0
180	20250320	154400	984417800	41200	41200	41200	41200	0
181	20250320	154300	984417800	41200	41200	41200	41200	0
182	20250320	154200	984417800	41200	41200	41200	41200	328
183	20250320	154100	984417800	41200	41200	41200	41200	0
184	20250320	154000	984417800	41200	41200	41200	41200	0
185	20250320	153900	984417800	41200	41200	41200	41200	0
186	20250320	153800	984417800	41200	41200	41200	41200	0
187	20250320	153700	984417800	41200	41200	41200	41200	0
188	20250320	153600	984417800	41200	41200	41200	41200	0
189	20250320	153500	984417800	41200	41200	41200	41200	0
190	20250320	153400	984417800	41200	41200	41200	41200	0
191	20250320	153300	984417800	41200	41200	41200	41200	0
192	20250320	153200	984417800	41200	41200	41200	41200	0
193	20250320	153100	984417800	41200	41200	41200	41200	0
194	20250320	153000	984417800	41200	41200	41200	41200	328
195	20250320	152900	970904200	41250	41250	41250	41250	0
196	20250320	152800	970904200	41250	41250	41250	41250	0
197	20250320	152700	970904200	41250	41250	41250	41250	0
198	20250320	152600	970904200	41250	41250	41250	41250	0
199	20250320	152500	970904200	41250	41250	41250	41250	0
200	20250320	152400	970904200	41250	41250	41250	41250	0
201	20250320	152300	970904200	41250	41250	41250	41250	0
202	20250320	152200	970904200	41250	41250	41250	41250	0
203	20250320	152100	970904200	41250	41250	41250	41250	0
204	20250320	152000	970904200	41250	41250	41250	41250	0
205	20250320	151900	970904200	41250	41250	41250	41250	0
206	20250320	151800	970904200	41250	41250	41250	41250	0
207	20250320	151700	970904200	41250	41250	41250	41250	0
208	20250320	151600	970904200	41250	41200	41400	41200	9
209	20250320	151500	970532900	41200	41200	41200	41200	1
210	20250320	151400	970491700	41200	41200	41400	41200	18
211	20250320	151300	969747100	41150	41150	41150	41150	0
212	20250320	151200	969747100	41150	41150	41150	41150	0
213	20250320	151100	969747100	41150	41150	41150	41150	0
214	20250320	151000	969747100	41150	41150	41150	41150	2
215	20250320	150900	969664800	41200	41150	41200	41150	570
216	20250320	150800	946206800	41200	41200	41200	41200	0
217	20250320	150700	946206800	41200	41200	41200	41200	2
218	20250320	150600	946124400	41200	41200	41200	41200	4
219	20250320	150500	945959600	41200	41200	41200	41200	0
220	20250320	150400	945959600	41200	41200	41200	41200	0
221	20250320	150300	945959600	41200	41300	41300	41200	691
222	20250320	150200	917465800	41300	41300	41300	41300	0
223	20250320	150100	917465800	41300	41300	41300	41300	76
224	20250320	150000	914327000	41400	41400	41400	41400	1
225	20250320	145900	914285600	41400	41400	41400	41400	0
226	20250320	145800	914285600	41400	41200	41400	41200	9
227	20250320	145700	913913800	41200	41200	41200	41200	0
228	20250320	145600	913913800	41200	41200	41200	41200	5
229	20250320	145500	913707800	41200	41200	41200	41200	0
230	20250320	145400	913707800	41200	41200	41200	41200	0
231	20250320	145300	913707800	41200	41200	41200	41200	0
232	20250320	145200	913707800	41200	41200	41200	41200	261
233	20250320	145100	902954600	41200	41200	41200	41200	0
234	20250320	145000	902954600	41200	41200	41200	41200	0
235	20250320	144900	902954600	41200	41200	41200	41200	500
236	20250320	144800	882354600	41200	41200	41200	41200	0
237	20250320	144700	882354600	41200	41200	41200	41200	0
238	20250320	144600	882354600	41200	41250	41250	41200	33
239	20250320	144500	880994000	41200	41200	41200	41200	0
240	20250320	144400	880994000	41200	41200	41200	41200	0
241	20250320	144300	880994000	41200	41200	41200	41200	0
242	20250320	144200	880994000	41200	41200	41200	41200	299
243	20250320	144100	868675200	41300	41300	41300	41300	0
244	20250320	144000	868675200	41300	41300	41300	41300	0
245	20250320	143900	868675200	41300	41300	41300	41300	141
246	20250320	143800	862851900	41300	41300	41300	41300	150
247	20250320	143700	856656900	41300	41300	41300	41300	7
248	20250320	143600	856367800	41300	41300	41300	41300	0
249	20250320	143500	856367800	41300	41300	41300	41300	10
250	20250320	143400	855954800	41300	41300	41300	41300	1
251	20250320	143300	855913500	41300	41300	41300	41300	0
252	20250320	143200	855913500	41300	41300	41400	41300	103
253	20250320	143100	851659300	41300	41300	41300	41300	341
254	20250320	143000	837576000	41300	41300	41300	41300	0
255	20250320	142900	837576000	41300	41300	41300	41300	2
256	20250320	142800	837493400	41300	41300	41300	41300	0
257	20250320	142700	837493400	41300	41300	41300	41300	0
258	20250320	142600	837493400	41300	41300	41300	41300	0
259	20250320	142500	837493400	41300	41300	41300	41300	100
260	20250320	142400	833363400	41300	41300	41300	41300	0
261	20250320	142300	833363400	41300	41300	41300	41300	135
262	20250320	142200	827787900	41300	41300	41350	41300	283
263	20250320	142100	816089050	41300	41200	41300	41200	31
264	20250320	142000	814808850	41300	41300	41300	41300	0
265	20250320	141900	814808850	41300	41300	41300	41300	0
266	20250320	141800	814808850	41300	41300	41300	41300	0
267	20250320	141700	814808850	41300	41300	41300	41300	62
268	20250320	141600	812248250	41300	41300	41300	41300	40
269	20250320	141500	810596250	41300	41250	41300	41250	119
270	20250320	141400	805683750	41250	41250	41250	41250	0
271	20250320	141300	805683750	41250	41250	41250	41250	2
272	20250320	141200	805601250	41250	41250	41250	41250	0
273	20250320	141100	805601250	41250	41250	41250	41250	0
274	20250320	141000	805601250	41250	41250	41250	41250	2
275	20250320	140900	805518750	41250	41250	41250	41250	0
276	20250320	140800	805518750	41250	41250	41250	41250	0
277	20250320	140700	805518750	41250	41250	41250	41250	0
278	20250320	140600	805518750	41250	41250	41250	41250	0
279	20250320	140500	805518750	41250	41250	41250	41250	0
280	20250320	140400	805518750	41250	41250	41250	41250	0
281	20250320	140300	805518750	41250	41250	41250	41250	22
282	20250320	140200	804611250	41250	41300	41300	41250	393
283	20250320	140100	788388100	41300	41300	41300	41300	230
284	20250320	140000	778889100	41300	41300	41300	41300	11
285	20250320	135900	778434800	41350	41350	41350	41350	0
286	20250320	135800	778434800	41350	41350	41350	41350	0
287	20250320	135700	778434800	41350	41350	41350	41350	87
288	20250320	135600	774837350	41350	41350	41350	41350	88
289	20250320	135500	771198550	41350	41350	41350	41350	0
290	20250320	135400	771198550	41350	41350	41350	41350	67
291	20250320	135300	768428100	41350	41350	41350	41350	2
292	20250320	135200	768345400	41350	41350	41350	41350	7
293	20250320	135100	768055950	41350	41350	41350	41350	0
294	20250320	135000	768055950	41350	41350	41350	41350	10
295	20250320	134900	767642450	41300	41300	41300	41300	3
296	20250320	134800	767518550	41350	41350	41350	41350	0
297	20250320	134700	767518550	41350	41350	41350	41350	10
298	20250320	134600	767105050	41350	41350	41350	41350	0
299	20250320	134500	767105050	41350	41350	41350	41350	0
300	20250320	134400	767105050	41350	41350	41350	41350	0
301	20250320	134300	767105050	41350	41350	41350	41350	1
302	20250320	134200	767063700	41300	41300	41300	41300	0
303	20250320	134100	767063700	41300	41300	41300	41300	20
304	20250320	134000	766237700	41300	41300	41300	41300	0
305	20250320	133900	766237700	41300	41300	41300	41300	100
306	20250320	133800	762107700	41300	41300	41300	41300	0
307	20250320	133700	762107700	41300	41300	41300	41300	0
308	20250320	133600	762107700	41300	41300	41300	41300	0
309	20250320	133500	762107700	41300	41300	41300	41300	0
310	20250320	133400	762107700	41300	41300	41300	41300	0
311	20250320	133300	762107700	41300	41350	41350	41300	416
312	20250320	133200	744926600	41350	41375	41375	41350	100
313	20250320	133100	740791575	41350	41350	41350	41350	0
314	20250320	133000	740791575	41350	41350	41350	41350	0
315	20250320	132900	740791575	41350	41350	41350	41350	0
316	20250320	132800	740791575	41350	41350	41350	41350	0
317	20250320	132700	740791575	41350	41350	41350	41350	0
318	20250320	132600	740791575	41350	41350	41350	41350	0
319	20250320	132500	740791575	41350	41350	41350	41350	0
320	20250320	132400	740791575	41350	41350	41350	41350	50
321	20250320	132300	738724075	41350	41350	41350	41350	111
322	20250320	132200	734134225	41350	41350	41350	41350	1
323	20250320	132100	734092875	41350	41350	41350	41350	0
324	20250320	132000	734092875	41350	41350	41350	41350	103
325	20250320	131900	729833825	41400	41400	41400	41400	0
326	20250320	131800	729833825	41400	41400	41400	41400	0
327	20250320	131700	729833825	41400	41350	41400	41350	111
328	20250320	131600	725243925	41400	41400	41400	41400	0
329	20250320	131500	725243925	41400	41450	41450	41400	75
330	20250320	131400	722138775	41500	41500	41500	41500	0
331	20250320	131300	722138775	41500	41500	41500	41500	0
332	20250320	131200	722138775	41500	41500	41500	41500	1
333	20250320	131100	722097275	41500	41500	41500	41500	0
334	20250320	131000	722097275	41500	41500	41500	41500	9
335	20250320	130900	721723775	41450	41450	41450	41450	0
336	20250320	130800	721723775	41450	41450	41450	41450	31
337	20250320	130700	720438825	41450	41450	41450	41450	0
338	20250320	130600	720438825	41450	41450	41450	41450	0
339	20250320	130500	720438825	41450	41450	41450	41450	0
340	20250320	130400	720438825	41450	41450	41450	41450	0
341	20250320	130300	720438825	41450	41450	41450	41450	0
342	20250320	130200	720438825	41450	41450	41450	41450	0
343	20250320	130100	720438825	41450	41450	41450	41450	0
344	20250320	130000	720438825	41450	41550	41550	41450	76
345	20250320	125900	717288050	41500	41500	41500	41500	40
346	20250320	125800	715628050	41450	41425	41450	41425	35
347	20250320	125700	714177425	41400	41400	41400	41400	0
348	20250320	125600	714177425	41400	41400	41400	41400	1
349	20250320	125500	714136025	41400	41400	41400	41400	0
350	20250320	125400	714136025	41400	41400	41400	41400	4
351	20250320	125300	713970425	41425	41425	41425	41425	0
352	20250320	125200	713970425	41425	41425	41425	41425	1
353	20250320	125100	713929000	41450	41450	41450	41450	0
354	20250320	125000	713929000	41450	41450	41450	41450	0
355	20250320	124900	713929000	41450	41450	41450	41450	0
356	20250320	124800	713929000	41450	41450	41450	41450	0
357	20250320	124700	713929000	41450	41450	41450	41450	0
358	20250320	124600	713929000	41450	41450	41450	41450	20
359	20250320	124500	713100000	41500	41500	41500	41500	0
360	20250320	124400	713100000	41500	41500	41500	41500	0
361	20250320	124300	713100000	41500	41500	41500	41500	1
362	20250320	124200	713058500	41400	41400	41400	41400	2
363	20250320	124100	712975700	41400	41400	41400	41400	4
364	20250320	124000	712810100	41350	41350	41350	41350	0
365	20250320	123900	712810100	41350	41400	41550	41350	293
366	20250320	123800	700679800	41400	41400	41400	41400	0
367	20250320	123700	700679800	41400	41400	41400	41400	2
368	20250320	123600	700597000	41650	41650	41650	41650	0
369	20250320	123500	700597000	41650	41650	41650	41650	0
370	20250320	123400	700597000	41650	41650	41650	41650	0
371	20250320	123300	700597000	41650	41650	41650	41650	0
372	20250320	123200	700597000	41650	41650	41650	41650	0
373	20250320	123100	700597000	41650	41650	41650	41650	0
374	20250320	123000	700597000	41650	41650	41650	41650	2
375	20250320	122900	700513700	41650	41650	41650	41650	1
376	20250320	122800	700472050	41350	41650	41650	41350	158
377	20250320	122700	693931500	41650	41650	41650	41650	0
378	20250320	122600	693931500	41650	41650	41650	41650	0
379	20250320	122500	693931500	41650	41550	41650	41550	11
380	20250320	122400	693473950	41500	41500	41500	41500	1
381	20250320	122300	693432450	41500	41500	41500	41500	0
382	20250320	122200	693432450	41500	41500	41500	41500	144
383	20250320	122100	687456450	41650	41650	41650	41650	0
384	20250320	122000	687456450	41650	41650	41650	41650	0
385	20250320	121900	687456450	41650	41700	41700	41650	48
386	20250320	121800	685457200	41600	41600	41600	41600	24
387	20250320	121700	684458800	41600	41600	41600	41600	0
388	20250320	121600	684458800	41600	41450	41600	41450	54
389	20250320	121500	682220350	41450	41450	41450	41450	33
390	20250320	121400	680852500	41500	41500	41500	41500	10
391	20250320	121300	680437500	41500	41700	41700	41500	1024
392	20250320	121200	637901500	41500	41500	41500	41500	11
393	20250320	121100	637445000	41750	41750	41750	41750	0
394	20250320	121000	637445000	41750	41750	41750	41750	0
395	20250320	120900	637445000	41750	41750	41750	41750	0
396	20250320	120800	637445000	41750	41750	41750	41750	0
397	20250320	120700	637445000	41750	41750	41750	41750	0
398	20250320	120600	637445000	41750	41750	41750	41750	3
399	20250320	120500	637319750	41750	41700	41750	41700	308
400	20250320	120400	624464550	41700	41550	41700	41550	772
401	20250320	120300	592287350	41550	41550	41550	41550	28
402	20250320	120200	591123950	41550	41550	41550	41550	10
403	20250320	120100	590708450	41550	41550	41550	41550	0
404	20250320	120000	590708450	41550	41550	41550	41550	0
405	20250320	115900	590708450	41550	41450	41550	41400	1211
406	20250320	115800	540556050	41500	41500	41500	41500	1
407	20250320	115700	540514550	41500	41550	41550	41500	166
408	20250320	115600	533622250	41600	41600	41600	41600	50
409	20250320	115500	531542250	41600	41600	41600	41600	2
410	20250320	115400	531459050	41600	41600	41600	41600	50
411	20250320	115300	529379050	41600	41600	41600	41600	205
412	20250320	115200	520851050	41650	41650	41650	41650	6
413	20250320	115100	520601150	41650	41650	41650	41650	49
414	20250320	115000	518560300	41650	41650	41650	41650	10
415	20250320	114900	518143800	41650	41650	41650	41650	238
416	20250320	114800	508231100	41650	41600	41650	41600	3
417	20250320	114700	508106200	41600	41600	41600	41600	15
418	20250320	114600	507482200	41600	41600	41600	41600	85
419	20250320	114500	503946200	41500	41500	41500	41500	0
420	20250320	114400	503946200	41500	41600	41600	41500	51
421	20250320	114300	501829600	41600	41600	41600	41600	0
422	20250320	114200	501829600	41600	41600	41600	41600	0
423	20250320	114100	501829600	41600	41600	41600	41600	18
424	20250320	114000	501080800	41600	41600	41625	41600	40
425	20250320	113900	499416050	41600	41600	41600	41600	13
426	20250320	113800	498875250	41600	41650	41650	41600	28
427	20250320	113700	497709550	41650	41600	41650	41550	417
428	20250320	113600	480367750	41625	41600	41625	41600	106
429	20250320	113500	475958125	41550	41550	41550	41550	0
430	20250320	113400	475958125	41550	41550	41550	41550	0
431	20250320	113300	475958125	41550	41500	41550	41500	292
432	20250320	113200	463838975	41550	41550	41550	41550	0
433	20250320	113100	463838975	41550	41550	41550	41550	49
434	20250320	113000	461803025	41550	41550	41550	41550	8
435	20250320	112900	461470625	41600	41600	41600	41600	1
436	20250320	112800	461429025	41600	41600	41600	41600	0
437	20250320	112700	461429025	41600	41600	41600	41600	0
438	20250320	112600	461429025	41600	41600	41600	41600	21
439	20250320	112500	460555425	41600	41600	41600	41600	198
440	20250320	112400	452318625	41600	41600	41600	41600	0
441	20250320	112300	452318625	41600	41550	41600	41550	2
442	20250320	112200	452235475	41600	41600	41650	41600	636
443	20250320	112100	425761175	41600	41500	41600	41500	368
444	20250320	112000	410467775	41450	41500	41500	41450	322
445	20250320	111900	397117475	41450	41500	41500	41450	12
446	20250320	111800	396619975	41450	41450	41450	41450	54
447	20250320	111700	394381675	41450	41500	41500	41450	94
448	20250320	111600	390485325	41550	41550	41550	41550	0
449	20250320	111500	390485325	41550	41450	41550	41450	402
450	20250320	111400	373804100	41450	41450	41450	41450	26
451	20250320	111300	372726400	41450	41450	41450	41450	4
452	20250320	111200	372560600	41450	41450	41500	41450	343
453	20250320	111100	358329800	41450	41450	41450	41450	9
454	20250320	111000	357956750	41450	41450	41450	41450	216
455	20250320	110900	349003550	41450	41400	41450	41400	117
456	20250320	110800	344159150	41450	41450	41450	41450	0
457	20250320	110700	344159150	41450	41400	41450	41400	50
458	20250320	110600	342088400	41400	41400	41400	41400	0
459	20250320	110500	342088400	41400	41400	41400	41400	100
460	20250320	110400	337948400	41450	41400	41450	41400	139
461	20250320	110300	332186900	41400	41300	41400	41200	1008
462	20250320	110200	290497550	41200	41150	41250	41150	237
463	20250320	110100	280735200	41150	41150	41150	41150	0
464	20250320	110000	280735200	41150	41150	41150	41150	92
465	20250320	105900	276949400	41150	41150	41150	41150	1
466	20250320	105800	276908250	41000	41000	41000	41000	5
467	20250320	105700	276703250	41000	41000	41000	41000	1
468	20250320	105600	276662250	40950	40950	40950	40950	0
469	20250320	105500	276662250	40950	40950	40950	40950	0
470	20250320	105400	276662250	40950	40950	40950	40950	0
471	20250320	105300	276662250	40950	40950	40950	40950	1
472	20250320	105200	276621300	40950	41000	41000	40950	250
473	20250320	105100	266382800	41000	41000	41000	41000	0
474	20250320	105000	266382800	41000	41000	41000	41000	400
475	20250320	104900	249982800	41050	41200	41200	41050	10
476	20250320	104800	249570950	41200	41200	41200	41200	0
477	20250320	104700	249570950	41200	41200	41200	41200	0
478	20250320	104600	249570950	41200	41200	41200	41200	0
479	20250320	104500	249570950	41200	41200	41200	41200	0
480	20250320	104400	249570950	41200	41200	41200	41200	0
481	20250320	104300	249570950	41200	41200	41200	41200	0
482	20250320	104200	249570950	41200	41200	41200	41200	0
483	20250320	104100	249570950	41200	41200	41200	41200	0
484	20250320	104000	249570950	41200	41200	41200	41200	0
485	20250320	103900	249570950	41200	41200	41200	41200	401
486	20250320	103800	233049750	41000	41050	41050	41000	15
487	20250320	103700	232434100	41200	41200	41200	41200	0
488	20250320	103600	232434100	41200	41200	41200	41200	0
489	20250320	103500	232434100	41200	41200	41200	41200	0
490	20250320	103400	232434100	41200	41200	41200	41200	0
491	20250320	103300	232434100	41200	41200	41200	41200	0
492	20250320	103200	232434100	41200	41200	41200	41200	0
493	20250320	103100	232434100	41200	41200	41200	41200	0
494	20250320	103000	232434100	41200	41200	41200	41200	0
495	20250320	102900	232434100	41200	41150	41200	41150	15
496	20250320	102800	231816400	41200	41200	41200	41200	0
497	20250320	102700	231816400	41200	41200	41200	41200	0
498	20250320	102600	231816400	41200	41200	41200	41200	0
499	20250320	102500	231816400	41200	41200	41200	41200	0
500	20250320	102400	231816400	41200	41200	41200	41200	0
501	20250320	102300	231816400	41200	41200	41200	41200	0
502	20250320	102200	231816400	41200	41200	41200	41200	0
503	20250320	102100	231816400	41200	41200	41200	41200	0
504	20250320	102000	231816400	41200	41200	41200	41200	0
505	20250320	101900	231816400	41200	41100	41200	41100	9
506	20250320	101800	231446400	41000	41000	41000	41000	47
507	20250320	101700	229519400	40800	40800	40800	40800	0
508	20250320	101600	229519400	40800	40800	40800	40800	184
509	20250320	101500	222012200	40800	40800	40800	40800	3
510	20250320	101400	221889800	40800	40800	40800	40800	0
511	20250320	101300	221889800	40800	40800	40800	40800	28
512	20250320	101200	220747400	40750	40850	40850	40750	500
513	20250320	101100	200362000	40950	40950	40950	40950	0
514	20250320	101000	200362000	40950	40950	40950	40950	13
515	20250320	100900	199829650	40800	41000	41000	40800	537
516	20250320	100800	177889250	41000	40950	41000	40950	34
517	20250320	100700	176495450	41000	41000	41000	41000	33
518	20250320	100600	175142450	40950	40950	40950	40950	1
519	20250320	100500	175101500	40950	41100	41100	40950	201
520	20250320	100400	166869750	41000	41000	41000	41000	10
521	20250320	100300	166459750	41050	41050	41050	41050	22
522	20250320	100200	165556650	41050	41050	41050	41050	78
523	20250320	100100	162354750	41050	41050	41050	41050	0
524	20250320	100000	162354750	41050	41200	41200	40950	126
525	20250320	095900	157186150	41200	41200	41200	41200	8
526	20250320	095800	156856550	41000	41000	41000	41000	0
527	20250320	095700	156856550	41000	41000	41000	41000	85
528	20250320	095600	153371550	41000	41000	41000	41000	0
529	20250320	095500	153371550	41000	41000	41000	41000	0
530	20250320	095400	153371550	41000	41200	41200	41000	175
531	20250320	095300	146169850	41200	41200	41200	41200	0
532	20250320	095200	146169850	41200	41200	41200	41200	10
533	20250320	095100	145757850	41100	41150	41200	41100	132
534	20250320	095000	140320550	41150	41200	41200	41150	6
535	20250320	094900	140073600	41200	41200	41200	41200	0
536	20250320	094800	140073600	41200	41200	41200	41200	78
537	20250320	094700	136860000	41200	41200	41200	41200	5
538	20250320	094600	136654000	41450	40950	41450	40950	530
539	20250320	094500	114790400	40950	40950	40950	40950	123
540	20250320	094400	109753550	40950	41000	41000	40950	56
541	20250320	094300	107459750	41050	41150	41150	41050	15
542	20250320	094200	106843100	41000	41100	41150	41000	89
543	20250320	094100	103187700	41050	41000	41050	41000	668
544	20250320	094000	75790150	41000	41000	41000	41000	0
545	20250320	093900	75790150	41000	41000	41000	41000	1
546	20250320	093800	75749150	41000	41000	41000	41000	0
547	20250320	093700	75749150	41000	41000	41000	41000	0
548	20250320	093600	75749150	41000	41000	41000	41000	0
549	20250320	093500	75749150	41000	40950	41000	40950	115
550	20250320	093400	71038350	41000	40850	41000	40850	349
551	20250320	093300	56748550	40800	40800	40800	40800	37
552	20250320	093200	55238950	40800	40800	40800	40800	0
553	20250320	093100	55238950	40800	40800	40800	40800	0
554	20250320	093000	55238950	40800	40800	40800	40800	1
555	20250320	092900	55198150	40700	40700	40700	40700	0
556	20250320	092800	55198150	40700	40700	40700	40700	0
557	20250320	092700	55198150	40700	40700	40700	40700	10
558	20250320	092600	54791150	40700	40700	40700	40700	50
559	20250320	092500	52756150	40700	40700	40700	40700	52
560	20250320	092400	50639750	40800	40800	40800	40800	0
561	20250320	092300	50639750	40800	40800	40800	40800	0
562	20250320	092200	50639750	40800	40800	40800	40800	0
563	20250320	092100	50639750	40800	40600	40800	40600	44
564	20250320	092000	48850450	40600	40700	40700	40600	153
565	20250320	091900	42627425	40700	40725	40725	40700	11
566	20250320	091800	42179700	40725	40725	40725	40725	1
567	20250320	091700	42138975	40750	40775	40775	40750	207
568	20250320	091600	33703650	40800	40800	40800	40800	0
569	20250320	091500	33703650	40800	40800	40800	40800	0
570	20250320	091400	33703650	40800	40800	40800	40800	1
571	20250320	091300	33662850	40800	40800	40800	40800	21
572	20250320	091200	32806050	40850	40875	40875	40850	12
573	20250320	091100	32315800	40900	40900	40900	40900	14
574	20250320	091000	31743200	40950	40950	40950	40950	9
575	20250320	090900	31374650	41000	41000	41000	41000	10
576	20250320	090800	30964650	40950	40800	40950	40800	405
577	20250320	090700	14427650	40800	40850	40850	40800	76
578	20250320	090600	11323650	40900	40850	40900	40850	31
579	20250320	090500	10055800	41000	40900	41000	40850	58
580	20250320	090400	7679350	40850	40950	40950	40850	45
581	20250320	090300	5837700	40950	40950	40950	40950	0
582	20250320	090200	5837700	40950	41000	41000	40950	11
583	20250320	090100	5386750	41000	40900	41000	40900	8
584	20250320	090000	5059150	40850	40800	40850	40700	124