KissMeData/002710/min/candle-20250313.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250313	183800	6390414525	27300	27300	27300	27300	13755
3	20250313	183700	6390414525	27300	27300	27300	27300	0
4	20250313	183600	6390414525	27300	27300	27300	27300	0
5	20250313	183500	6390414525	27300	27300	27300	27300	0
6	20250313	183400	6390414525	27300	27300	27300	27300	0
7	20250313	183300	6390414525	27300	27300	27300	27300	0
8	20250313	183200	6390414525	27300	27300	27300	27300	0
9	20250313	183100	6390414525	27300	27300	27300	27300	0
10	20250313	183000	6390414525	27300	27300	27300	27300	0
11	20250313	182900	6390414525	27300	27300	27300	27300	0
12	20250313	182800	6390414525	27300	27300	27300	27300	0
13	20250313	182700	6390414525	27300	27300	27300	27300	0
14	20250313	182600	6390414525	27300	27300	27300	27300	0
15	20250313	182500	6390414525	27300	27300	27300	27300	0
16	20250313	182400	6390414525	27300	27300	27300	27300	0
17	20250313	182300	6390414525	27300	27300	27300	27300	0
18	20250313	182200	6390414525	27300	27300	27300	27300	0
19	20250313	182100	6390414525	27300	27300	27300	27300	0
20	20250313	182000	6390414525	27300	27300	27300	27300	0
21	20250313	181900	6390414525	27300	27300	27300	27300	0
22	20250313	181800	6390414525	27300	27300	27300	27300	0
23	20250313	181700	6390414525	27300	27300	27300	27300	0
24	20250313	181600	6390414525	27300	27300	27300	27300	0
25	20250313	181500	6390414525	27300	27300	27300	27300	0
26	20250313	181400	6390414525	27300	27300	27300	27300	0
27	20250313	181300	6390414525	27300	27300	27300	27300	0
28	20250313	181200	6390414525	27300	27300	27300	27300	0
29	20250313	181100	6390414525	27300	27300	27300	27300	0
30	20250313	181000	6390414525	27300	27300	27300	27300	0
31	20250313	180900	6390414525	27300	27300	27300	27300	0
32	20250313	180800	6390414525	27300	27300	27300	27300	13755
33	20250313	180700	6390414525	27300	27300	27300	27300	0
34	20250313	180600	6390414525	27300	27300	27300	27300	0
35	20250313	180500	6390414525	27300	27300	27300	27300	0
36	20250313	180400	6390414525	27300	27300	27300	27300	0
37	20250313	180300	6390414525	27300	27300	27300	27300	0
38	20250313	180200	6390414525	27300	27300	27300	27300	0
39	20250313	180100	6390414525	27300	27300	27300	27300	0
40	20250313	180000	6390414525	27300	27300	27300	27300	0
41	20250313	175900	6390414525	27300	27300	27300	27300	0
42	20250313	175800	6390414525	27300	27300	27300	27300	0
43	20250313	175700	6390414525	27300	27300	27300	27300	0
44	20250313	175600	6390414525	27300	27300	27300	27300	0
45	20250313	175500	6390414525	27300	27300	27300	27300	0
46	20250313	175400	6390414525	27300	27300	27300	27300	0
47	20250313	175300	6390414525	27300	27300	27300	27300	0
48	20250313	175200	6390414525	27300	27300	27300	27300	0
49	20250313	175100	6390414525	27300	27300	27300	27300	0
50	20250313	175000	6390414525	27300	27300	27300	27300	0
51	20250313	174900	6390414525	27300	27300	27300	27300	0
52	20250313	174800	6390414525	27300	27300	27300	27300	0
53	20250313	174700	6390414525	27300	27300	27300	27300	0
54	20250313	174600	6390414525	27300	27300	27300	27300	0
55	20250313	174500	6390414525	27300	27300	27300	27300	0
56	20250313	174400	6390414525	27300	27300	27300	27300	0
57	20250313	174300	6390414525	27300	27300	27300	27300	0
58	20250313	174200	6390414525	27300	27300	27300	27300	0
59	20250313	174100	6390414525	27300	27300	27300	27300	0
60	20250313	174000	6390414525	27300	27300	27300	27300	0
61	20250313	173900	6390414525	27300	27300	27300	27300	0
62	20250313	173800	6390414525	27300	27300	27300	27300	13755
63	20250313	173700	6390414525	27300	27300	27300	27300	0
64	20250313	173600	6390414525	27300	27300	27300	27300	0
65	20250313	173500	6390414525	27300	27300	27300	27300	0
66	20250313	173400	6390414525	27300	27300	27300	27300	0
67	20250313	173300	6390414525	27300	27300	27300	27300	0
68	20250313	173200	6390414525	27300	27300	27300	27300	0
69	20250313	173100	6390414525	27300	27300	27300	27300	0
70	20250313	173000	6390414525	27300	27300	27300	27300	0
71	20250313	172900	6390414525	27300	27300	27300	27300	0
72	20250313	172800	6390414525	27300	27300	27300	27300	0
73	20250313	172700	6390414525	27300	27300	27300	27300	0
74	20250313	172600	6390414525	27300	27300	27300	27300	0
75	20250313	172500	6390414525	27300	27300	27300	27300	0
76	20250313	172400	6390414525	27300	27300	27300	27300	0
77	20250313	172300	6390414525	27300	27300	27300	27300	0
78	20250313	172200	6390414525	27300	27300	27300	27300	0
79	20250313	172100	6390414525	27300	27300	27300	27300	0
80	20250313	172000	6390414525	27300	27300	27300	27300	0
81	20250313	171900	6390414525	27300	27300	27300	27300	0
82	20250313	171800	6390414525	27300	27300	27300	27300	0
83	20250313	171700	6390414525	27300	27300	27300	27300	0
84	20250313	171600	6390414525	27300	27300	27300	27300	0
85	20250313	171500	6390414525	27300	27300	27300	27300	0
86	20250313	171400	6390414525	27300	27300	27300	27300	0
87	20250313	171300	6390414525	27300	27300	27300	27300	0
88	20250313	171200	6390414525	27300	27300	27300	27300	0
89	20250313	171100	6390414525	27300	27300	27300	27300	0
90	20250313	171000	6390414525	27300	27300	27300	27300	0
91	20250313	170900	6390414525	27300	27300	27300	27300	0
92	20250313	170800	6390414525	27300	27300	27300	27300	13755
93	20250313	170700	6390414525	27300	27300	27300	27300	0
94	20250313	170600	6390414525	27300	27300	27300	27300	0
95	20250313	170500	6390414525	27300	27300	27300	27300	0
96	20250313	170400	6390414525	27300	27300	27300	27300	0
97	20250313	170300	6390414525	27300	27300	27300	27300	0
98	20250313	170200	6390414525	27300	27300	27300	27300	0
99	20250313	170100	6390414525	27300	27300	27300	27300	0
100	20250313	170000	6390414525	27300	27300	27300	27300	0
101	20250313	165900	6390414525	27300	27300	27300	27300	0
102	20250313	165800	6390414525	27300	27300	27300	27300	0
103	20250313	165700	6390414525	27300	27300	27300	27300	0
104	20250313	165600	6390414525	27300	27300	27300	27300	0
105	20250313	165500	6390414525	27300	27300	27300	27300	0
106	20250313	165400	6390414525	27300	27300	27300	27300	0
107	20250313	165300	6390414525	27300	27300	27300	27300	0
108	20250313	165200	6390414525	27300	27300	27300	27300	0
109	20250313	165100	6390414525	27300	27300	27300	27300	0
110	20250313	165000	6390414525	27300	27300	27300	27300	0
111	20250313	164900	6390414525	27300	27300	27300	27300	0
112	20250313	164800	6390414525	27300	27300	27300	27300	0
113	20250313	164700	6390414525	27300	27300	27300	27300	0
114	20250313	164600	6390414525	27300	27300	27300	27300	0
115	20250313	164500	6390414525	27300	27300	27300	27300	0
116	20250313	164400	6390414525	27300	27300	27300	27300	0
117	20250313	164300	6390414525	27300	27300	27300	27300	0
118	20250313	164200	6390414525	27300	27300	27300	27300	0
119	20250313	164100	6390414525	27300	27300	27300	27300	0
120	20250313	164000	6390414525	27300	27300	27300	27300	0
121	20250313	163900	6390414525	27300	27300	27300	27300	0
122	20250313	163800	6390414525	27300	27300	27300	27300	13755
123	20250313	163700	6390414525	27300	27300	27300	27300	0
124	20250313	163600	6390414525	27300	27300	27300	27300	0
125	20250313	163500	6390414525	27300	27300	27300	27300	0
126	20250313	163400	6390414525	27300	27300	27300	27300	0
127	20250313	163300	6390414525	27300	27300	27300	27300	0
128	20250313	163200	6390414525	27300	27300	27300	27300	0
129	20250313	163100	6390414525	27300	27300	27300	27300	0
130	20250313	163000	6390414525	27300	27300	27300	27300	0
131	20250313	162900	6390414525	27300	27300	27300	27300	0
132	20250313	162800	6390414525	27300	27300	27300	27300	0
133	20250313	162700	6390414525	27300	27300	27300	27300	0
134	20250313	162600	6390414525	27300	27300	27300	27300	0
135	20250313	162500	6390414525	27300	27300	27300	27300	0
136	20250313	162400	6390414525	27300	27300	27300	27300	0
137	20250313	162300	6390414525	27300	27300	27300	27300	0
138	20250313	162200	6390414525	27300	27300	27300	27300	0
139	20250313	162100	6390414525	27300	27300	27300	27300	0
140	20250313	162000	6390414525	27300	27300	27300	27300	0
141	20250313	161900	6390414525	27300	27300	27300	27300	0
142	20250313	161800	6390414525	27300	27300	27300	27300	0
143	20250313	161700	6390414525	27300	27300	27300	27300	0
144	20250313	161600	6390414525	27300	27300	27300	27300	0
145	20250313	161500	6390414525	27300	27300	27300	27300	0
146	20250313	161400	6390414525	27300	27300	27300	27300	0
147	20250313	161300	6390414525	27300	27300	27300	27300	0
148	20250313	161200	6390414525	27300	27300	27300	27300	0
149	20250313	161100	6390414525	27300	27300	27300	27300	0
150	20250313	161000	6390414525	27300	27300	27300	27300	0
151	20250313	160900	6390414525	27300	27300	27300	27300	0
152	20250313	160800	6390414525	27300	27300	27300	27300	13755
153	20250313	160700	6390414525	27300	27300	27300	27300	0
154	20250313	160600	6390414525	27300	27300	27300	27300	0
155	20250313	160500	6390414525	27300	27300	27300	27300	0
156	20250313	160400	6390414525	27300	27300	27300	27300	0
157	20250313	160300	6390414525	27300	27300	27300	27300	0
158	20250313	160200	6390414525	27300	27300	27300	27300	0
159	20250313	160100	6390414525	27300	27300	27300	27300	0
160	20250313	160000	6390414525	27300	27300	27300	27300	0
161	20250313	155900	6390414525	27300	27300	27300	27300	0
162	20250313	155800	6390414525	27300	27300	27300	27300	0
163	20250313	155700	6390414525	27300	27300	27300	27300	0
164	20250313	155600	6390414525	27300	27300	27300	27300	0
165	20250313	155500	6390414525	27300	27300	27300	27300	0
166	20250313	155400	6390414525	27300	27300	27300	27300	0
167	20250313	155300	6390414525	27300	27300	27300	27300	0
168	20250313	155200	6390414525	27300	27300	27300	27300	0
169	20250313	155100	6390414525	27300	27300	27300	27300	0
170	20250313	155000	6390414525	27300	27300	27300	27300	0
171	20250313	154900	6390414525	27300	27300	27300	27300	0
172	20250313	154800	6390414525	27300	27300	27300	27300	0
173	20250313	154700	6390414525	27300	27300	27300	27300	0
174	20250313	154600	6390414525	27300	27300	27300	27300	0
175	20250313	154500	6390414525	27300	27300	27300	27300	0
176	20250313	154400	6390414525	27300	27300	27300	27300	0
177	20250313	154300	6390414525	27300	27300	27300	27300	0
178	20250313	154200	6390414525	27300	27300	27300	27300	0
179	20250313	154100	6390414525	27300	27300	27300	27300	0
180	20250313	154000	6390414525	27300	27300	27300	27300	0
181	20250313	153900	6390414525	27300	27300	27300	27300	0
182	20250313	153800	6390414525	27300	27300	27300	27300	13755
183	20250313	153700	6390414525	27300	27300	27300	27300	0
184	20250313	153600	6390414525	27300	27300	27300	27300	0
185	20250313	153500	6390414525	27300	27300	27300	27300	0
186	20250313	153400	6390414525	27300	27300	27300	27300	0
187	20250313	153300	6390414525	27300	27300	27300	27300	0
188	20250313	153200	6390414525	27300	27300	27300	27300	0
189	20250313	153100	6390414525	27300	27300	27300	27300	0
190	20250313	153000	6390414525	27300	27300	27300	27300	13755
191	20250313	152900	6014903025	27450	27450	27450	27450	0
192	20250313	152800	6014903025	27450	27450	27450	27450	0
193	20250313	152700	6014903025	27450	27450	27450	27450	0
194	20250313	152600	6014903025	27450	27450	27450	27450	0
195	20250313	152500	6014903025	27450	27450	27450	27450	0
196	20250313	152400	6014903025	27450	27450	27450	27450	0
197	20250313	152300	6014903025	27450	27450	27450	27450	0
198	20250313	152200	6014903025	27450	27450	27450	27450	0
199	20250313	152100	6014903025	27450	27450	27450	27450	0
200	20250313	152000	6014903025	27450	27450	27450	27450	0
201	20250313	151900	6014903025	27450	27400	27500	27400	767
202	20250313	151800	5993857825	27450	27425	27450	27400	1587
203	20250313	151700	5950361975	27400	27450	27450	27400	532
204	20250313	151600	5935771425	27450	27400	27450	27400	157
205	20250313	151500	5931464925	27450	27450	27450	27400	478
206	20250313	151400	5918360875	27450	27450	27450	27400	889
207	20250313	151300	5893986575	27400	27400	27450	27400	1372
208	20250313	151200	5856383300	27450	27450	27450	27400	240
209	20250313	151100	5849803150	27400	27400	27450	27400	188
210	20250313	151000	5844650050	27450	27450	27450	27400	585
211	20250313	150900	5828595800	27450	27500	27500	27450	2986
212	20250313	150800	5746629900	27450	27500	27500	27450	28
213	20250313	150700	5745860550	27500	27500	27500	27450	1002
214	20250313	150600	5718344200	27500	27500	27500	27450	628
215	20250313	150500	5701081800	27500	27550	27550	27500	263
216	20250313	150400	5693848100	27500	27500	27500	27500	474
217	20250313	150300	5680813100	27500	27550	27550	27500	47
218	20250313	150200	5679519300	27550	27500	27550	27500	23
219	20250313	150100	5678886200	27500	27600	27600	27500	25
220	20250313	150000	5678197050	27700	27500	27700	27500	2717
221	20250313	145900	5603275050	27550	27500	27550	27500	382
222	20250313	145800	5592769300	27550	27500	27550	27500	91
223	20250313	145700	5590265500	27550	27500	27550	27500	13
224	20250313	145600	5589907750	27550	27550	27550	27500	89
225	20250313	145500	5587456650	27550	27500	27550	27500	105
226	20250313	145400	5584568200	27500	27500	27500	27450	208
227	20250313	145300	5578854750	27500	27500	27550	27500	54
228	20250313	145200	5577369150	27550	27500	27550	27450	230
229	20250313	145100	5571044100	27500	27500	27500	27450	277
230	20250313	145000	5563434700	27500	27500	27500	27500	16
231	20250313	144900	5562994700	27500	27500	27500	27450	77
232	20250313	144800	5560880150	27500	27500	27500	27450	241
233	20250313	144700	5554260325	27500	27500	27500	27450	35
234	20250313	144600	5553298425	27500	27550	27550	27450	433
235	20250313	144500	5541409525	27450	27500	27550	27450	1773
236	20250313	144400	5492678675	27550	27500	27550	27500	160
237	20250313	144300	5488277875	27500	27500	27500	27450	2179
238	20250313	144200	5428420375	27500	27550	27550	27500	30
239	20250313	144100	5427594325	27550	27550	27550	27500	122
240	20250313	144000	5424235975	27550	27550	27550	27550	8
241	20250313	143900	5424015575	27500	27500	27550	27450	592
242	20250313	143800	5407735775	27550	27550	27550	27500	97
243	20250313	143700	5405063525	27550	27500	27550	27450	69
244	20250313	143600	5403168475	27500	27500	27550	27500	477
245	20250313	143500	5390050775	27550	27550	27550	27500	193
246	20250313	143400	5384740525	27550	27525	27550	27500	64
247	20250313	143300	5382980075	27550	27500	27550	27500	34
248	20250313	143200	5382044725	27500	27500	27550	27500	321
249	20250313	143100	5373216825	27500	27600	27600	27500	155
250	20250313	143000	5368948975	27550	27550	27600	27550	123
251	20250313	142900	5365559975	27600	27550	27600	27550	112
252	20250313	142800	5362474025	27600	27500	27600	27500	99
253	20250313	142700	5359746375	27550	27550	27550	27500	75
254	20250313	142600	5357683075	27550	27550	27550	27550	251
255	20250313	142500	5350768025	27550	27450	27550	27450	388
256	20250313	142400	5340102025	27450	27450	27500	27450	187
257	20250313	142300	5334968525	27400	27500	27500	27400	1202
258	20250313	142200	5301986175	27500	27500	27500	27450	66
259	20250313	142100	5300173875	27450	27450	27500	27450	312
260	20250313	142000	5291609025	27450	27500	27500	27450	284
261	20250313	141900	5283812275	27500	27500	27500	27500	27
262	20250313	141800	5283069775	27500	27450	27500	27450	76
263	20250313	141700	5280983075	27500	27450	27500	27450	47
264	20250313	141600	5279692625	27450	27550	27600	27450	373
265	20250313	141500	5269422525	27550	27550	27600	27550	339
266	20250313	141400	5260082875	27600	27500	27600	27500	1251
267	20250313	141300	5225650925	27450	27450	27500	27400	1559
268	20250313	141200	5182892425	27400	27400	27450	27400	353
269	20250313	141100	5173214375	27400	27400	27450	27400	282
270	20250313	141000	5165484775	27450	27450	27450	27400	82
271	20250313	140900	5163233925	27400	27450	27450	27400	419
272	20250313	140800	5151735075	27450	27500	27500	27450	499
273	20250313	140700	5138035075	27500	27550	27550	27500	279
274	20250313	140600	5130352575	27500	27400	27550	27400	224
275	20250313	140500	5124198825	27450	27450	27450	27400	693
276	20250313	140400	5105186675	27450	27500	27525	27450	91
277	20250313	140300	5102686850	27500	27500	27550	27450	208
278	20250313	140200	5096971150	27550	27500	27550	27450	3227
279	20250313	140100	5008321000	27550	27550	27550	27500	173
280	20250313	140000	5003563200	27550	27550	27550	27500	26
281	20250313	135900	5002846950	27550	27650	27650	27550	2049
282	20250313	135800	4946318425	27650	27650	27650	27650	33
283	20250313	135700	4945405975	27650	27650	27650	27600	380
284	20250313	135600	4934904075	27600	27600	27650	27600	63
285	20250313	135500	4933165025	27650	27600	27650	27600	33
286	20250313	135400	4932252625	27650	27650	27650	27600	201
287	20250313	135300	4926699925	27650	27600	27650	27600	59
288	20250313	135200	4925071225	27600	27600	27600	27600	166
289	20250313	135100	4920489625	27600	27550	27600	27550	105
290	20250313	135000	4917596425	27575	27600	27600	27550	1870
291	20250313	134900	4866027250	27600	27500	27700	27500	240
292	20250313	134800	4859420950	27600	27550	27600	27450	305
293	20250313	134700	4851005800	27450	27550	27600	27450	556
294	20250313	134600	4835695150	27450	27500	27500	27450	1086
295	20250313	134500	4805869700	27500	27500	27550	27500	2470
296	20250313	134400	4737943800	27600	27550	27600	27500	561
297	20250313	134300	4722493300	27550	27550	27575	27550	408
298	20250313	134200	4711252675	27550	27550	27575	27550	1488
299	20250313	134100	4670258125	27550	27550	27575	27550	192
300	20250313	134000	4664968325	27575	27575	27600	27550	320
301	20250313	133900	4656146625	27600	27600	27600	27575	232
302	20250313	133800	4649744675	27550	27600	27600	27550	75
303	20250313	133700	4647677375	27600	27600	27650	27550	794
304	20250313	133600	4625770625	27650	27700	27700	27650	723
305	20250313	133500	4605763675	27700	27700	27750	27650	3157
306	20250313	133400	4518386375	27750	27750	27800	27750	415
307	20250313	133300	4506869825	27750	27750	27800	27750	439
308	20250313	133200	4494687075	27750	27750	27800	27750	1321
309	20250313	133100	4458028475	27750	27800	27800	27750	152
310	20250313	133000	4453810225	27800	27800	27800	27750	67
311	20250313	132900	4451949475	27750	27800	27800	27750	275
312	20250313	132800	4444307675	27800	27825	27825	27800	603
313	20250313	132700	4427543900	27800	27850	27850	27800	5
314	20250313	132600	4427404700	27850	27900	27900	27850	413
315	20250313	132500	4415901250	27900	27850	27900	27850	205
316	20250313	132400	4410191750	27850	27900	27900	27850	86
317	20250313	132300	4407795100	27900	27900	27900	27850	74
318	20250313	132200	4405733400	27850	27800	27900	27800	178
319	20250313	132100	4400774150	27800	27850	27850	27800	122
320	20250313	132000	4397379250	27850	27850	27850	27850	87
321	20250313	131900	4394956300	27800	27800	27850	27800	213
322	20250313	131800	4389034700	27800	27800	27850	27800	78
323	20250313	131700	4386866050	27800	27800	27850	27800	270
324	20250313	131600	4379359250	27800	27750	27800	27750	456
325	20250313	131500	4366682650	27800	27750	27850	27750	329
326	20250313	131400	4357539650	27800	27800	27850	27800	343
327	20250313	131300	4348004000	27800	27750	27800	27750	554
328	20250313	131200	4332613900	27750	27750	27800	27750	511
329	20250313	131100	4318432400	27750	27750	27800	27750	595
330	20250313	131000	4301915400	27750	27850	27850	27750	302
331	20250313	130900	4293523000	27850	27800	27850	27800	74
332	20250313	130800	4291464850	27800	27800	27850	27800	240
333	20250313	130700	4284792500	27800	27850	27850	27800	203
334	20250313	130600	4279147375	27800	27900	27900	27800	33
335	20250313	130500	4278228125	27900	27850	27900	27750	302
336	20250313	130400	4269840825	27750	27850	27850	27750	605
337	20250313	130300	4253023075	27850	27750	27850	27750	362
338	20250313	130200	4242962875	27750	27750	27800	27750	211
339	20250313	130100	4237105525	27800	27800	27800	27750	775
340	20250313	130000	4215567175	27800	27850	27850	27800	1002
341	20250313	125900	4187709225	27850	27850	27850	27800	43
342	20250313	125800	4186512175	27850	27850	27850	27800	822
343	20250313	125700	4163626725	27900	27900	27900	27900	15
344	20250313	125600	4163208225	27850	27800	27850	27800	217
345	20250313	125500	4157164975	27850	27800	27850	27800	593
346	20250313	125400	4140676475	27800	27800	27900	27800	614
347	20250313	125300	4123599425	27800	27900	27900	27800	1730
348	20250313	125200	4075418675	27900	27850	27900	27850	298
349	20250313	125100	4067118625	27850	27900	27950	27850	955
350	20250313	125000	4040489325	27900	27950	28000	27900	1325
351	20250313	124900	4003500875	27950	28000	28050	27950	4959
352	20250313	124800	3864780425	28050	28000	28050	28000	60
353	20250313	124700	3863100125	28050	28100	28100	28000	177
354	20250313	124600	3858136125	28050	28100	28100	28000	240
355	20250313	124500	3851406675	28050	28100	28100	28000	2484
356	20250313	124400	3781739025	28100	28150	28150	28050	2957
357	20250313	124300	3698646575	28100	28150	28200	28100	5915
358	20250313	124200	3532198225	28150	28150	28200	28150	171
359	20250313	124100	3527383725	28150	28200	28200	28150	310
360	20250313	124000	3518657025	28200	28200	28200	28200	14
361	20250313	123900	3518262225	28200	28250	28250	28150	90
362	20250313	123800	3515726725	28150	28150	28250	28150	138
363	20250313	123700	3511841425	28250	28200	28250	28150	111
364	20250313	123600	3508713775	28150	28250	28250	28150	74
365	20250313	123500	3506629525	28150	28200	28250	28150	192
366	20250313	123400	3501217625	28200	28200	28250	28200	118
367	20250313	123300	3497889725	28250	28250	28250	28250	4
368	20250313	123200	3497776725	28200	28200	28250	28200	775
369	20250313	123100	3475921475	28200	28250	28250	28200	116
370	20250313	123000	3472650025	28250	28250	28250	28200	67
371	20250313	122900	3470759975	28200	28250	28250	28200	34
372	20250313	122800	3469800975	28200	28250	28250	28200	63
373	20250313	122700	3468023975	28200	28250	28250	28200	186
374	20250313	122600	3462778025	28200	28250	28250	28200	15
375	20250313	122500	3462354775	28250	28250	28250	28200	64
376	20250313	122400	3460549475	28200	28250	28250	28200	66
377	20250313	122300	3458687225	28250	28250	28250	28200	75
378	20250313	122200	3456571225	28250	28200	28250	28200	110
379	20250313	122100	3453466925	28250	28250	28250	28250	37
380	20250313	122000	3452421675	28250	28250	28250	28200	81
381	20250313	121900	3450136125	28250	28250	28250	28200	243
382	20250313	121800	3443283225	28200	28200	28250	28200	300
383	20250313	121700	3434822525	28200	28200	28250	28150	42
384	20250313	121600	3433638125	28200	28200	28250	28200	80
385	20250313	121500	3431379525	28200	28250	28250	28200	117
386	20250313	121400	3428079725	28250	28250	28250	28200	7
387	20250313	121300	3427882025	28250	28250	28250	28200	177
388	20250313	121200	3422884525	28250	28250	28250	28200	227
389	20250313	121100	3416482775	28200	28250	28250	28200	55
390	20250313	121000	3414931725	28250	28200	28250	28200	404
391	20250313	120900	3403538725	28250	28150	28250	28150	1151
392	20250313	120800	3371083975	28200	28150	28200	28150	101
393	20250313	120700	3368238525	28200	28200	28200	28200	255
394	20250313	120600	3361047525	28200	28200	28200	28150	375
395	20250313	120500	3350475225	28250	28200	28250	28200	220
396	20250313	120400	3344270975	28200	28200	28250	28200	94
397	20250313	120300	3341619925	28250	28200	28250	28200	200
398	20250313	120200	3335976125	28250	28200	28250	28200	176
399	20250313	120100	3331012725	28250	28250	28250	28200	1455
400	20250313	120000	3289980125	28250	28250	28250	28200	2262
401	20250313	115900	3226190675	28250	28200	28250	28200	69
402	20250313	115800	3224244625	28250	28250	28250	28250	6
403	20250313	115700	3224075125	28250	28200	28250	28200	1477
404	20250313	115600	3182423375	28250	28250	28250	28250	634
405	20250313	115500	3164512875	28250	28300	28300	28250	634
406	20250313	115400	3146602125	28250	28250	28300	28250	628
407	20250313	115300	3128860575	28250	28300	28300	28250	59
408	20250313	115200	3127193425	28250	28300	28300	28250	261
409	20250313	115100	3119813975	28300	28300	28300	28300	398
410	20250313	115000	3108550575	28300	28300	28300	28250	110
411	20250313	114900	3105440325	28250	28300	28300	28250	171
412	20250313	114800	3100608775	28300	28300	28350	28300	174
413	20250313	114700	3095684325	28300	28300	28350	28300	1624
414	20250313	114600	3049724825	28400	28350	28400	28300	55
415	20250313	114500	3048165425	28350	28400	28400	28350	972
416	20250313	114400	3020608725	28400	28400	28400	28400	4
417	20250313	114300	3020495125	28400	28350	28400	28350	59
418	20250313	114200	3018822225	28400	28400	28400	28400	8
419	20250313	114100	3018595025	28350	28350	28400	28350	72
420	20250313	114000	3016553075	28400	28400	28400	28400	17
421	20250313	113900	3016070275	28400	28400	28400	28400	111
422	20250313	113800	3012917875	28400	28400	28400	28350	86
423	20250313	113700	3010478175	28450	28450	28450	28400	647
424	20250313	113600	2992101825	28450	28500	28500	28450	36
425	20250313	113500	2991077375	28500	28450	28500	28400	264
426	20250313	113400	2983576425	28450	28500	28500	28450	93
427	20250313	113300	2980930075	28500	28450	28500	28450	76
428	20250313	113200	2978767575	28500	28500	28500	28450	566
429	20250313	113100	2962663900	28500	28500	28500	28500	248
430	20250313	113000	2955595900	28550	28550	28550	28500	671
431	20250313	112900	2936459150	28550	28600	28600	28550	2215
432	20250313	112800	2873113425	28550	28450	28550	28450	1593
433	20250313	112700	2827643725	28450	28450	28500	28450	1928
434	20250313	112600	2772748925	28450	28400	28450	28400	119
435	20250313	112500	2769368525	28400	28450	28450	28350	268
436	20250313	112400	2761757075	28450	28450	28450	28350	149
437	20250313	112300	2757524325	28450	28400	28450	28350	108
438	20250313	112200	2754457025	28400	28350	28400	28350	160
439	20250313	112100	2749913575	28350	28300	28350	28300	340
440	20250313	112000	2740287725	28300	28300	28350	28300	202
441	20250313	111900	2734570875	28350	28300	28350	28300	1107
442	20250313	111800	2703242475	28350	28300	28350	28300	500
443	20250313	111700	2689089725	28350	28350	28400	28350	1108
444	20250313	111600	2657677650	28350	28350	28350	28350	1132
445	20250313	111500	2625585450	28350	28400	28400	28350	823
446	20250313	111400	2602218400	28450	28400	28450	28400	73
447	20250313	111300	2600144300	28450	28450	28450	28450	45
448	20250313	111200	2598864050	28450	28400	28450	28400	193
449	20250313	111100	2593381900	28450	28400	28450	28400	19
450	20250313	111000	2592841600	28450	28450	28450	28400	398
451	20250313	110900	2581532900	28450	28450	28450	28450	267
452	20250313	110800	2573936750	28400	28450	28450	28400	59
453	20250313	110700	2572260950	28400	28450	28450	28400	389
454	20250313	110600	2561212250	28400	28450	28450	28400	14
455	20250313	110500	2560814100	28400	28400	28450	28400	147
456	20250313	110400	2556639000	28450	28400	28450	28400	1285
457	20250313	110300	2520144750	28400	28450	28450	28400	161
458	20250313	110200	2515567050	28500	28500	28500	28400	16
459	20250313	110100	2515111150	28400	28500	28550	28400	250
460	20250313	110000	2507999150	28550	28450	28550	28450	222
461	20250313	105900	2501682850	28550	28450	28600	28400	345
462	20250313	105800	2491829850	28450	28550	28550	28450	1917
463	20250313	105700	2437242750	28550	28550	28550	28550	11
464	20250313	105600	2436928700	28500	28550	28550	28500	411
465	20250313	105500	2425197400	28550	28550	28550	28550	46
466	20250313	105400	2423884100	28500	28500	28550	28500	73
467	20250313	105300	2421803250	28500	28550	28550	28500	79
468	20250313	105200	2419550200	28550	28550	28600	28550	757
469	20250313	105100	2397937550	28550	28550	28600	28550	1900
470	20250313	105000	2343682650	28500	28500	28550	28400	2073
471	20250313	104900	2284621650	28450	28450	28500	28450	1060
472	20250313	104800	2254464400	28450	28450	28450	28450	411
473	20250313	104700	2242771450	28500	28300	28500	28300	2974
474	20250313	104600	2158295550	28350	28300	28350	28300	580
475	20250313	104500	2141881300	28300	28325	28350	28300	565
476	20250313	104400	2125883100	28350	28350	28350	28300	61
477	20250313	104300	2124156500	28350	28400	28400	28350	118
478	20250313	104200	2120810350	28400	28400	28400	28350	133
479	20250313	104100	2117037350	28400	28350	28400	28300	90
480	20250313	104000	2114485850	28400	28350	28400	28350	52
481	20250313	103900	2113011400	28350	28350	28375	28350	1441
482	20250313	103800	2072158800	28350	28350	28350	28350	8
483	20250313	103700	2071932000	28350	28300	28350	28300	239
484	20250313	103600	2065161850	28300	28350	28350	28300	94
485	20250313	103500	2062499650	28300	28350	28350	28300	291
486	20250313	103400	2054253100	28350	28300	28350	28300	148
487	20250313	103300	2050060250	28350	28350	28350	28300	234
488	20250313	103200	2043426550	28300	28300	28350	28300	263
489	20250313	103100	2035979400	28350	28350	28350	28350	7
490	20250313	103000	2035780950	28350	28350	28400	28300	2000
491	20250313	102900	1979077650	28300	28250	28350	28250	2017
492	20250313	102800	1921996700	28250	28350	28400	28250	2198
493	20250313	102700	1859765450	28400	28300	28400	28300	316
494	20250313	102600	1850807950	28400	28400	28400	28400	86
495	20250313	102500	1848365550	28300	28400	28400	28300	126
496	20250313	102400	1844795650	28400	28400	28400	28400	16
497	20250313	102300	1844341250	28400	28400	28400	28300	60
498	20250313	102200	1842642650	28300	28300	28400	28300	196
499	20250313	102100	1837094850	28350	28400	28450	28350	1157
500	20250313	102000	1804238400	28400	28400	28400	28300	128
501	20250313	101900	1800609700	28400	28350	28400	28350	287
502	20250313	101800	1792471900	28350	28350	28350	28300	69
503	20250313	101700	1790518900	28350	28250	28350	28250	116
504	20250313	101600	1787230400	28250	28300	28350	28250	874
505	20250313	101500	1762504200	28300	28300	28300	28250	113
506	20250313	101400	1759311300	28250	28300	28300	28250	59
507	20250313	101300	1757644300	28250	28250	28300	28250	120
508	20250313	101200	1754254050	28300	28300	28300	28300	6
509	20250313	101100	1754084250	28300	28250	28300	28250	205
510	20250313	101000	1748287850	28250	28300	28300	28250	189
511	20250313	100900	1742943250	28250	28300	28300	28250	119
512	20250313	100800	1739581000	28350	28350	28400	28300	246
513	20250313	100700	1732607600	28250	28350	28350	28250	249
514	20250313	100600	1725563350	28350	28300	28350	28300	720
515	20250313	100500	1705156150	28300	28250	28300	28200	217
516	20250313	100400	1699025700	28200	28200	28200	28150	472
517	20250313	100300	1685718000	28200	28150	28200	28150	83
518	20250313	100200	1683381100	28200	28200	28200	28150	171
519	20250313	100100	1678564700	28150	28200	28200	28150	109
520	20250313	100000	1675495200	28200	28150	28200	28150	105
521	20250313	095900	1672539200	28150	28250	28250	28150	743
522	20250313	095800	1651595100	28250	28200	28250	28200	274
523	20250313	095700	1643867550	28200	28300	28300	28200	2418
524	20250313	095600	1575640950	28250	28300	28300	28250	1720
525	20250313	095500	1527046175	28300	28300	28300	28250	94
526	20250313	095400	1524388725	28300	28200	28300	28200	1037
527	20250313	095300	1495102275	28200	28250	28250	28200	85
528	20250313	095200	1492704975	28200	28300	28300	28200	1253
529	20250313	095100	1457313775	28300	28300	28300	28300	14
530	20250313	095000	1456917575	28300	28350	28350	28250	257
531	20250313	094900	1449647925	28350	28400	28450	28350	553
532	20250313	094800	1433966525	28400	28500	28500	28400	129
533	20250313	094700	1430295425	28350	28400	28500	28350	429
534	20250313	094600	1418116175	28500	28500	28500	28500	7
535	20250313	094500	1417916675	28450	28450	28450	28400	1421
536	20250313	094400	1377495625	28400	28450	28450	28400	631
537	20250313	094300	1359575025	28450	28450	28500	28425	283
538	20250313	094200	1351518800	28450	28500	28500	28425	203
539	20250313	094100	1345740200	28500	28450	28500	28400	775
540	20250313	094000	1323675950	28500	28400	28500	28400	596
541	20250313	093900	1306701150	28450	28300	28450	28300	814
542	20250313	093800	1283576600	28350	28350	28400	28300	214
543	20250313	093700	1277512350	28350	28350	28400	28300	1108
544	20250313	093600	1246100750	28350	28350	28350	28300	163
545	20250313	093500	1241482400	28350	28350	28350	28300	17
546	20250313	093400	1241000650	28200	28250	28350	28200	2484
547	20250313	093300	1170773300	28250	28300	28300	28250	517
548	20250313	093200	1156159900	28300	28350	28350	28250	319
549	20250313	093100	1147134650	28300	28350	28350	28300	268
550	20250313	093000	1139549350	28350	28300	28350	28250	753
551	20250313	092900	1118212000	28250	28300	28350	28250	523
552	20250313	092800	1103420400	28300	28300	28300	28250	434
553	20250313	092700	1091143100	28200	28300	28300	28200	262
554	20250313	092600	1083749200	28200	28300	28350	28200	848
555	20250313	092500	1059818900	28250	28300	28300	28200	130
556	20250313	092400	1056146800	28300	28350	28350	28200	230
557	20250313	092300	1049638250	28250	28200	28250	28200	1296
558	20250313	092200	1013074900	28150	28200	28200	28100	1682
559	20250313	092100	965714700	28150	28175	28200	28150	941
560	20250313	092000	939215150	28200	28250	28250	28150	3491
561	20250313	091900	840921575	28200	28300	28300	28200	823
562	20250313	091800	817700725	28300	28350	28350	28250	2089
563	20250313	091700	758630325	28350	28300	28400	28300	585
564	20250313	091600	742049525	28300	28350	28400	28300	333
565	20250313	091500	732612175	28300	28400	28400	28300	1277
566	20250313	091400	696465250	28400	28350	28400	28300	886
567	20250313	091300	671371450	28350	28550	28550	28350	2060
568	20250313	091200	612880250	28550	28650	28650	28400	810
569	20250313	091100	589832500	28650	28600	28700	28550	1276
570	20250313	091000	553314450	28650	28650	28700	28600	1091
571	20250313	090900	522062600	28700	28650	28750	28600	1529
572	20250313	090800	478201700	28650	28400	28650	28350	3188
573	20250313	090700	387419500	28400	28350	28400	28300	1880
574	20250313	090600	334122950	28350	28350	28400	28300	1212
575	20250313	090500	299763200	28350	28300	28350	28300	556
576	20250313	090400	284021700	28300	28350	28350	28250	215
577	20250313	090300	277945750	28350	28375	28375	28225	1876
578	20250313	090200	224872000	28400	28450	28500	28400	2825
579	20250313	090100	144577700	28500	28550	28600	28400	3380
580	20250313	090000	48295650	28600	28600	28600	28500	1688