KissMeData/008770/min/candle-20250327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250327	185100	3649698825	40850	40850	40850	40850	4670
3	20250327	185000	3649698825	40850	40850	40850	40850	0
4	20250327	184900	3649698825	40850	40850	40850	40850	0
5	20250327	184800	3649698825	40850	40850	40850	40850	0
6	20250327	184700	3649698825	40850	40850	40850	40850	0
7	20250327	184600	3649698825	40850	40850	40850	40850	0
8	20250327	184500	3649698825	40850	40850	40850	40850	0
9	20250327	184400	3649698825	40850	40850	40850	40850	0
10	20250327	184300	3649698825	40850	40850	40850	40850	0
11	20250327	184200	3649698825	40850	40850	40850	40850	0
12	20250327	184100	3649698825	40850	40850	40850	40850	0
13	20250327	184000	3649698825	40850	40850	40850	40850	0
14	20250327	183900	3649698825	40850	40850	40850	40850	0
15	20250327	183800	3649698825	40850	40850	40850	40850	0
16	20250327	183700	3649698825	40850	40850	40850	40850	0
17	20250327	183600	3649698825	40850	40850	40850	40850	0
18	20250327	183500	3649698825	40850	40850	40850	40850	0
19	20250327	183400	3649698825	40850	40850	40850	40850	0
20	20250327	183300	3649698825	40850	40850	40850	40850	0
21	20250327	183200	3649698825	40850	40850	40850	40850	0
22	20250327	183100	3649698825	40850	40850	40850	40850	0
23	20250327	183000	3649698825	40850	40850	40850	40850	0
24	20250327	182900	3649698825	40850	40850	40850	40850	0
25	20250327	182800	3649698825	40850	40850	40850	40850	0
26	20250327	182700	3649698825	40850	40850	40850	40850	0
27	20250327	182600	3649698825	40850	40850	40850	40850	0
28	20250327	182500	3649698825	40850	40850	40850	40850	0
29	20250327	182400	3649698825	40850	40850	40850	40850	0
30	20250327	182300	3649698825	40850	40850	40850	40850	0
31	20250327	182200	3649698825	40850	40850	40850	40850	0
32	20250327	182100	3649698825	40850	40850	40850	40850	4670
33	20250327	182000	3649698825	40850	40850	40850	40850	0
34	20250327	181900	3649698825	40850	40850	40850	40850	0
35	20250327	181800	3649698825	40850	40850	40850	40850	0
36	20250327	181700	3649698825	40850	40850	40850	40850	0
37	20250327	181600	3649698825	40850	40850	40850	40850	0
38	20250327	181500	3649698825	40850	40850	40850	40850	0
39	20250327	181400	3649698825	40850	40850	40850	40850	0
40	20250327	181300	3649698825	40850	40850	40850	40850	0
41	20250327	181200	3649698825	40850	40850	40850	40850	0
42	20250327	181100	3649698825	40850	40850	40850	40850	0
43	20250327	181000	3649698825	40850	40850	40850	40850	0
44	20250327	180900	3649698825	40850	40850	40850	40850	0
45	20250327	180800	3649698825	40850	40850	40850	40850	0
46	20250327	180700	3649698825	40850	40850	40850	40850	0
47	20250327	180600	3649698825	40850	40850	40850	40850	0
48	20250327	180500	3649698825	40850	40850	40850	40850	0
49	20250327	180400	3649698825	40850	40850	40850	40850	0
50	20250327	180300	3649698825	40850	40850	40850	40850	0
51	20250327	180200	3649698825	40850	40850	40850	40850	0
52	20250327	180100	3649698825	40850	40850	40850	40850	0
53	20250327	180000	3649698825	40850	40850	40850	40850	0
54	20250327	175900	3649698825	40850	40850	40850	40850	0
55	20250327	175800	3649698825	40850	40850	40850	40850	0
56	20250327	175700	3649698825	40850	40850	40850	40850	0
57	20250327	175600	3649698825	40850	40850	40850	40850	0
58	20250327	175500	3649698825	40850	40850	40850	40850	0
59	20250327	175400	3649698825	40850	40850	40850	40850	0
60	20250327	175300	3649698825	40850	40850	40850	40850	0
61	20250327	175200	3649698825	40850	40850	40850	40850	0
62	20250327	175100	3649698825	40850	40850	40850	40850	4670
63	20250327	175000	3649698825	40850	40850	40850	40850	0
64	20250327	174900	3649698825	40850	40850	40850	40850	0
65	20250327	174800	3649698825	40850	40850	40850	40850	0
66	20250327	174700	3649698825	40850	40850	40850	40850	0
67	20250327	174600	3649698825	40850	40850	40850	40850	0
68	20250327	174500	3649698825	40850	40850	40850	40850	0
69	20250327	174400	3649698825	40850	40850	40850	40850	0
70	20250327	174300	3649698825	40850	40850	40850	40850	0
71	20250327	174200	3649698825	40850	40850	40850	40850	0
72	20250327	174100	3649698825	40850	40850	40850	40850	0
73	20250327	174000	3649698825	40850	40850	40850	40850	0
74	20250327	173900	3649698825	40850	40850	40850	40850	0
75	20250327	173800	3649698825	40850	40850	40850	40850	0
76	20250327	173700	3649698825	40850	40850	40850	40850	0
77	20250327	173600	3649698825	40850	40850	40850	40850	0
78	20250327	173500	3649698825	40850	40850	40850	40850	0
79	20250327	173400	3649698825	40850	40850	40850	40850	0
80	20250327	173300	3649698825	40850	40850	40850	40850	0
81	20250327	173200	3649698825	40850	40850	40850	40850	0
82	20250327	173100	3649698825	40850	40850	40850	40850	0
83	20250327	173000	3649698825	40850	40850	40850	40850	0
84	20250327	172900	3649698825	40850	40850	40850	40850	0
85	20250327	172800	3649698825	40850	40850	40850	40850	0
86	20250327	172700	3649698825	40850	40850	40850	40850	0
87	20250327	172600	3649698825	40850	40850	40850	40850	0
88	20250327	172500	3649698825	40850	40850	40850	40850	0
89	20250327	172400	3649698825	40850	40850	40850	40850	0
90	20250327	172300	3649698825	40850	40850	40850	40850	0
91	20250327	172200	3649698825	40850	40850	40850	40850	0
92	20250327	172100	3649698825	40850	40850	40850	40850	4670
93	20250327	172000	3649698825	40850	40850	40850	40850	0
94	20250327	171900	3649698825	40850	40850	40850	40850	0
95	20250327	171800	3649698825	40850	40850	40850	40850	0
96	20250327	171700	3649698825	40850	40850	40850	40850	0
97	20250327	171600	3649698825	40850	40850	40850	40850	0
98	20250327	171500	3649698825	40850	40850	40850	40850	0
99	20250327	171400	3649698825	40850	40850	40850	40850	0
100	20250327	171300	3649698825	40850	40850	40850	40850	0
101	20250327	171200	3649698825	40850	40850	40850	40850	0
102	20250327	171100	3649698825	40850	40850	40850	40850	0
103	20250327	171000	3649698825	40850	40850	40850	40850	0
104	20250327	170900	3649698825	40850	40850	40850	40850	0
105	20250327	170800	3649698825	40850	40850	40850	40850	0
106	20250327	170700	3649698825	40850	40850	40850	40850	0
107	20250327	170600	3649698825	40850	40850	40850	40850	0
108	20250327	170500	3649698825	40850	40850	40850	40850	0
109	20250327	170400	3649698825	40850	40850	40850	40850	0
110	20250327	170300	3649698825	40850	40850	40850	40850	0
111	20250327	170200	3649698825	40850	40850	40850	40850	0
112	20250327	170100	3649698825	40850	40850	40850	40850	0
113	20250327	170000	3649698825	40850	40850	40850	40850	0
114	20250327	165900	3649698825	40850	40850	40850	40850	0
115	20250327	165800	3649698825	40850	40850	40850	40850	0
116	20250327	165700	3649698825	40850	40850	40850	40850	0
117	20250327	165600	3649698825	40850	40850	40850	40850	0
118	20250327	165500	3649698825	40850	40850	40850	40850	0
119	20250327	165400	3649698825	40850	40850	40850	40850	0
120	20250327	165300	3649698825	40850	40850	40850	40850	0
121	20250327	165200	3649698825	40850	40850	40850	40850	0
122	20250327	165100	3649698825	40850	40850	40850	40850	4670
123	20250327	165000	3649698825	40850	40850	40850	40850	0
124	20250327	164900	3649698825	40850	40850	40850	40850	0
125	20250327	164800	3649698825	40850	40850	40850	40850	0
126	20250327	164700	3649698825	40850	40850	40850	40850	0
127	20250327	164600	3649698825	40850	40850	40850	40850	0
128	20250327	164500	3649698825	40850	40850	40850	40850	0
129	20250327	164400	3649698825	40850	40850	40850	40850	0
130	20250327	164300	3649698825	40850	40850	40850	40850	0
131	20250327	164200	3649698825	40850	40850	40850	40850	0
132	20250327	164100	3649698825	40850	40850	40850	40850	0
133	20250327	164000	3649698825	40850	40850	40850	40850	0
134	20250327	163900	3649698825	40850	40850	40850	40850	0
135	20250327	163800	3649698825	40850	40850	40850	40850	0
136	20250327	163700	3649698825	40850	40850	40850	40850	0
137	20250327	163600	3649698825	40850	40850	40850	40850	0
138	20250327	163500	3649698825	40850	40850	40850	40850	0
139	20250327	163400	3649698825	40850	40850	40850	40850	0
140	20250327	163300	3649698825	40850	40850	40850	40850	0
141	20250327	163200	3649698825	40850	40850	40850	40850	0
142	20250327	163100	3649698825	40850	40850	40850	40850	0
143	20250327	163000	3649698825	40850	40850	40850	40850	0
144	20250327	162900	3649698825	40850	40850	40850	40850	0
145	20250327	162800	3649698825	40850	40850	40850	40850	0
146	20250327	162700	3649698825	40850	40850	40850	40850	0
147	20250327	162600	3649698825	40850	40850	40850	40850	0
148	20250327	162500	3649698825	40850	40850	40850	40850	0
149	20250327	162400	3649698825	40850	40850	40850	40850	0
150	20250327	162300	3649698825	40850	40850	40850	40850	0
151	20250327	162200	3649698825	40850	40850	40850	40850	0
152	20250327	162100	3649698825	40850	40850	40850	40850	4670
153	20250327	162000	3649698825	40850	40850	40850	40850	0
154	20250327	161900	3649698825	40850	40850	40850	40850	0
155	20250327	161800	3649698825	40850	40850	40850	40850	0
156	20250327	161700	3649698825	40850	40850	40850	40850	0
157	20250327	161600	3649698825	40850	40850	40850	40850	0
158	20250327	161500	3649698825	40850	40850	40850	40850	0
159	20250327	161400	3649698825	40850	40850	40850	40850	0
160	20250327	161300	3649698825	40850	40850	40850	40850	0
161	20250327	161200	3649698825	40850	40850	40850	40850	0
162	20250327	161100	3649698825	40850	40850	40850	40850	0
163	20250327	161000	3649698825	40850	40850	40850	40850	0
164	20250327	160900	3649698825	40850	40850	40850	40850	0
165	20250327	160800	3649698825	40850	40850	40850	40850	0
166	20250327	160700	3649698825	40850	40850	40850	40850	0
167	20250327	160600	3649698825	40850	40850	40850	40850	0
168	20250327	160500	3649698825	40850	40850	40850	40850	0
169	20250327	160400	3649698825	40850	40850	40850	40850	0
170	20250327	160300	3649698825	40850	40850	40850	40850	0
171	20250327	160200	3649698825	40850	40850	40850	40850	0
172	20250327	160100	3649698825	40850	40850	40850	40850	0
173	20250327	160000	3649698825	40850	40850	40850	40850	0
174	20250327	155900	3649698825	40850	40850	40850	40850	0
175	20250327	155800	3649698825	40850	40850	40850	40850	0
176	20250327	155700	3649698825	40850	40850	40850	40850	0
177	20250327	155600	3649698825	40850	40850	40850	40850	0
178	20250327	155500	3649698825	40850	40850	40850	40850	0
179	20250327	155400	3649698825	40850	40850	40850	40850	0
180	20250327	155300	3649698825	40850	40850	40850	40850	0
181	20250327	155200	3649698825	40850	40850	40850	40850	0
182	20250327	155100	3649698825	40850	40850	40850	40850	4670
183	20250327	155000	3649698825	40850	40850	40850	40850	0
184	20250327	154900	3649698825	40850	40850	40850	40850	0
185	20250327	154800	3649698825	40850	40850	40850	40850	0
186	20250327	154700	3649698825	40850	40850	40850	40850	0
187	20250327	154600	3649698825	40850	40850	40850	40850	0
188	20250327	154500	3649698825	40850	40850	40850	40850	0
189	20250327	154400	3649698825	40850	40850	40850	40850	0
190	20250327	154300	3649698825	40850	40850	40850	40850	0
191	20250327	154200	3649698825	40850	40850	40850	40850	0
192	20250327	154100	3649698825	40850	40850	40850	40850	0
193	20250327	154000	3649698825	40850	40850	40850	40850	0
194	20250327	153900	3649698825	40850	40850	40850	40850	0
195	20250327	153800	3649698825	40850	40850	40850	40850	0
196	20250327	153700	3649698825	40850	40850	40850	40850	0
197	20250327	153600	3649698825	40850	40850	40850	40850	0
198	20250327	153500	3649698825	40850	40850	40850	40850	0
199	20250327	153400	3649698825	40850	40850	40850	40850	0
200	20250327	153300	3649698825	40850	40850	40850	40850	0
201	20250327	153200	3649698825	40850	40850	40850	40850	0
202	20250327	153100	3649698825	40850	40850	40850	40850	0
203	20250327	153000	3649698825	40850	40850	40850	40850	4670
204	20250327	152900	3458929325	40800	40800	40800	40800	0
205	20250327	152800	3458929325	40800	40800	40800	40800	0
206	20250327	152700	3458929325	40800	40800	40800	40800	0
207	20250327	152600	3458929325	40800	40800	40800	40800	0
208	20250327	152500	3458929325	40800	40800	40800	40800	0
209	20250327	152400	3458929325	40800	40800	40800	40800	0
210	20250327	152300	3458929325	40800	40800	40800	40800	0
211	20250327	152200	3458929325	40800	40800	40800	40800	0
212	20250327	152100	3458929325	40800	40800	40800	40800	0
213	20250327	152000	3458929325	40800	40800	40800	40800	0
214	20250327	151900	3458929325	40800	40750	40800	40750	199
215	20250327	151800	3450810575	40800	40750	40800	40750	311
216	20250327	151700	3438122475	40750	40800	40800	40750	97
217	20250327	151600	3434165425	40800	40800	40800	40750	155
218	20250327	151500	3427842325	40800	40750	40800	40750	156
219	20250327	151400	3421479225	40800	40750	40800	40750	37
220	20250327	151300	3419971250	40800	40750	40800	40750	290
221	20250327	151200	3408148350	40800	40750	40800	40750	62
222	20250327	151100	3405620325	40800	40750	40800	40750	101
223	20250327	151000	3401501075	40800	40750	40800	40750	499
224	20250327	150900	3381149425	40750	40750	40800	40750	117
225	20250327	150800	3376381575	40750	40750	40750	40750	38
226	20250327	150700	3374833075	40750	40750	40800	40750	36
227	20250327	150600	3373366025	40750	40750	40750	40750	62
228	20250327	150500	3370839525	40750	40750	40750	40750	97
229	20250327	150400	3366886775	40750	40750	40800	40750	39
230	20250327	150300	3365296675	40750	40750	40750	40750	175
231	20250327	150200	3358165425	40750	40800	40800	40700	849
232	20250327	150100	3323580375	40800	40800	40800	40800	47
233	20250327	150000	3321662775	40800	40850	40850	40800	128
234	20250327	145900	3316440175	40800	40800	40850	40800	46
235	20250327	145800	3314563225	40800	40800	40850	40800	89
236	20250327	145700	3310929225	40800	40800	40850	40800	426
237	20250327	145600	3293548125	40800	40825	40850	40800	75
238	20250327	145500	3290486500	40800	40900	40925	40800	896
239	20250327	145400	3253847575	40900	40925	40925	40900	101
240	20250327	145300	3249715375	40925	40950	40950	40900	87
241	20250327	145200	3246155850	40900	40900	41000	40900	9
242	20250327	145100	3245787150	40900	41000	41000	40900	59
243	20250327	145000	3243370050	41000	40950	41000	40950	293
244	20250327	144900	3231371400	40950	40950	41000	40950	34
245	20250327	144800	3229978550	41000	40950	41000	40950	4
246	20250327	144700	3229814600	41000	40950	41000	40950	37
247	20250327	144600	3228299200	41000	40950	41000	40950	9
248	20250327	144500	3227930350	40950	41000	41000	40950	237
249	20250327	144400	3218213750	41050	41000	41050	41000	27
250	20250327	144300	3217106450	41050	41050	41050	41000	11
251	20250327	144200	3216655200	41000	41000	41050	41000	91
252	20250327	144100	3212924050	41000	41000	41050	41000	233
253	20250327	144000	3203370600	41000	41000	41050	40950	51
254	20250327	143900	3201281250	41000	41000	41050	40900	1090
255	20250327	143800	3156600950	41050	41050	41050	41000	7
256	20250327	143700	3156313650	41050	41100	41100	41050	407
257	20250327	143600	3139606150	41050	41100	41150	41050	400
258	20250327	143500	3123160050	41150	41050	41150	41050	148
259	20250327	143400	3117076100	41100	41100	41100	41050	91
260	20250327	143300	3113336050	41100	41050	41100	41050	54
261	20250327	143200	3111116700	41100	41000	41100	41000	445
262	20250327	143100	3092849450	41000	41050	41050	41000	193
263	20250327	143000	3084930775	41050	41050	41050	41000	13
264	20250327	142900	3084397175	41000	41000	41100	41000	276
265	20250327	142800	3073069425	41000	41050	41050	41000	128
266	20250327	142700	3067816475	41000	41000	41050	41000	64
267	20250327	142600	3065192325	41000	41000	41050	41000	103
268	20250327	142500	3060968825	41050	41050	41050	41000	269
269	20250327	142400	3049931175	41050	41050	41050	41000	122
270	20250327	142300	3044924625	41000	41000	41100	41000	256
271	20250327	142200	3034420875	41000	41000	41050	41000	153
272	20250327	142100	3028147625	41100	41050	41100	41050	68
273	20250327	142000	3025356075	41050	41050	41050	41000	84
274	20250327	141900	3021907975	41025	41050	41050	41025	108
275	20250327	141800	3017474600	41100	41100	41100	41050	93
276	20250327	141700	3013654800	41050	41050	41100	41000	176
277	20250327	141600	3006427250	41050	41050	41050	41050	148
278	20250327	141500	3000351850	41050	41050	41050	41000	40
279	20250327	141400	2998710500	41050	41050	41050	41050	12
280	20250327	141300	2998217900	41050	41050	41050	41000	19
281	20250327	141200	2997438000	41050	41050	41050	41000	19
282	20250327	141100	2996658200	41000	41050	41050	41000	36
283	20250327	141000	2995181900	41050	41100	41100	41050	1101
284	20250327	140900	2949946900	41100	41150	41150	41100	24
285	20250327	140800	2948960000	41100	41150	41150	41100	8
286	20250327	140700	2948630950	41100	41100	41200	41100	5
287	20250327	140600	2948425150	41200	41100	41200	41100	146
288	20250327	140500	2942417400	41100	41150	41150	41100	198
289	20250327	140400	2934273750	41150	41150	41200	41150	522
290	20250327	140300	2912793350	41200	41150	41200	41150	70
291	20250327	140200	2909909400	41200	41200	41200	41150	69
292	20250327	140100	2907066700	41200	41200	41200	41150	11
293	20250327	140000	2906613550	41150	41200	41200	41150	49
294	20250327	135900	2904596350	41200	41150	41200	41150	20
295	20250327	135800	2903772450	41200	41200	41200	41150	55
296	20250327	135700	2901506500	41200	41150	41200	41150	9
297	20250327	135600	2901135850	41200	41150	41200	41150	114
298	20250327	135500	2896444550	41150	41150	41150	41100	40
299	20250327	135400	2894799250	41150	41150	41150	41150	7
300	20250327	135300	2894511200	41200	41100	41200	41100	10
301	20250327	135200	2894099600	41200	41200	41250	41150	965
302	20250327	135100	2854381200	41200	41250	41250	41200	61
303	20250327	135000	2851866150	41250	41250	41250	41200	69
304	20250327	134900	2849020150	41250	41200	41250	41200	79
305	20250327	134800	2845762450	41200	41200	41200	41150	88
306	20250327	134700	2842136900	41150	41200	41200	41150	97
307	20250327	134600	2838140550	41200	41200	41200	41150	85
308	20250327	134500	2834638650	41200	41200	41200	41150	59
309	20250327	134400	2832208050	41200	41150	41200	41150	30
310	20250327	134300	2830972150	41200	41200	41200	41200	67
311	20250327	134200	2828211750	41200	41250	41250	41200	582
312	20250327	134100	2804230750	41250	41250	41250	41200	30
313	20250327	134000	2802993300	41250	41250	41250	41200	79
314	20250327	133900	2799734750	41200	41250	41250	41200	67
315	20250327	133800	2796971050	41200	41250	41250	41200	79
316	20250327	133700	2793716000	41250	41250	41250	41200	281
317	20250327	133600	2782136550	41250	41250	41250	41250	66
318	20250327	133500	2779414050	41200	41200	41250	41200	960
319	20250327	133400	2739861100	41200	41200	41200	41200	40
320	20250327	133300	2738213100	41150	41200	41200	41150	37
321	20250327	133200	2736688750	41200	41200	41200	41200	82
322	20250327	133100	2733310350	41200	41200	41200	41150	16
323	20250327	133000	2732651250	41150	41200	41200	41150	69
324	20250327	132900	2729808900	41175	41200	41200	41175	4
325	20250327	132800	2729644125	41200	41150	41200	41150	8
326	20250327	132700	2729314575	41200	41200	41200	41150	870
327	20250327	132600	2693513725	41200	41150	41200	41150	42
328	20250327	132500	2691783425	41200	41200	41200	41150	16
329	20250327	132400	2691124275	41200	41250	41250	41150	81
330	20250327	132300	2687786875	41200	41200	41250	41200	146
331	20250327	132200	2681770475	41200	41250	41250	41200	12
332	20250327	132100	2681275725	41200	41150	41200	41150	37
333	20250327	132000	2679751375	41200	41200	41200	41200	129
334	20250327	131900	2674436575	41250	41250	41250	41200	253
335	20250327	131800	2664012575	41200	41250	41250	41200	104
336	20250327	131700	2659727075	41250	41250	41250	41250	6
337	20250327	131600	2659479575	41250	41250	41250	41200	19
338	20250327	131500	2658696025	41250	41200	41250	41200	100
339	20250327	131400	2654575375	41200	41250	41250	41150	173
340	20250327	131300	2647451775	41250	41250	41250	41250	28
341	20250327	131200	2646296775	41200	41200	41250	41200	236
342	20250327	131100	2636573425	41250	41200	41250	41200	1857
343	20250327	131000	2560062675	41150	41150	41200	41150	135
344	20250327	130900	2554502175	41150	41200	41200	41150	90
345	20250327	130800	2550794825	41200	41150	41200	41150	42
346	20250327	130700	2549064925	41200	41200	41200	41150	27
347	20250327	130600	2547952575	41200	41200	41200	41150	119
348	20250327	130500	2543051275	41200	41150	41200	41100	47
349	20250327	130400	2541117675	41150	41200	41200	41150	55
350	20250327	130300	2538852925	41150	41100	41150	41100	1033
351	20250327	130200	2496347775	41150	41150	41150	41100	8
352	20250327	130100	2496018625	41100	41150	41150	41100	107
353	20250327	130000	2491620625	41150	41150	41150	41150	6
354	20250327	125900	2491373725	41150	41100	41150	41100	192
355	20250327	125800	2483482425	41100	41100	41100	41050	7
356	20250327	125700	2483194775	41100	41050	41100	41050	188
357	20250327	125600	2475469225	41050	41050	41100	41050	16
358	20250327	125500	2474812125	41100	41100	41100	41050	30
359	20250327	125400	2473579175	41050	41050	41050	41050	108
360	20250327	125300	2469145775	41050	41000	41050	41000	10
361	20250327	125200	2468735425	41050	41050	41050	40950	6
362	20250327	125100	2468489225	41100	41000	41100	40900	116
363	20250327	125000	2463735025	41050	40950	41050	40950	310
364	20250327	124900	2451034775	41000	40950	41050	40950	389
365	20250327	124800	2435085325	40900	40950	40950	40900	360
366	20250327	124700	2420344875	40950	40950	40950	40950	20
367	20250327	124600	2419525875	40900	40950	40950	40900	3
368	20250327	124500	2419403075	40950	40950	40950	40900	25
369	20250327	124400	2418379475	40950	40900	40950	40900	73
370	20250327	124300	2415393175	40950	40950	40950	40900	220
371	20250327	124200	2406385175	41000	41000	41000	41000	22
372	20250327	124100	2405483175	40950	41000	41000	40950	20
373	20250327	124000	2404663875	40975	41050	41050	40975	399
374	20250327	123900	2388304500	41050	41050	41050	41000	17
375	20250327	123800	2387606800	41050	41050	41050	41050	15
376	20250327	123700	2386991050	41050	41050	41050	41050	50
377	20250327	123600	2384938550	41050	41050	41050	41050	16
378	20250327	123500	2384281750	41050	41050	41050	41050	65
379	20250327	123400	2381613500	41000	41050	41050	41000	15
380	20250327	123300	2380997800	41050	41050	41050	41000	326
381	20250327	123200	2367625100	41050	41050	41050	41050	16
382	20250327	123100	2366968300	41050	41050	41050	41050	13
383	20250327	123000	2366434650	41050	41050	41050	41000	21
384	20250327	122900	2365572700	41050	41050	41050	41000	11
385	20250327	122800	2365121200	41050	41050	41100	41050	959
386	20250327	122700	2325754100	41100	41100	41100	41050	19
387	20250327	122600	2324973300	41100	41100	41100	41100	67
388	20250327	122500	2322219600	41100	41100	41100	41050	66
389	20250327	122400	2319509500	41100	41100	41100	41100	15
390	20250327	122300	2318893000	41150	41150	41150	41100	205
391	20250327	122200	2310467200	41150	41100	41150	41100	393
392	20250327	122100	2294314700	41150	41150	41150	41150	16
393	20250327	122000	2293656300	41100	41125	41150	41100	25
394	20250327	121900	2292628225	41150	41125	41150	41125	18
395	20250327	121800	2291887575	41150	41150	41150	41150	19
396	20250327	121700	2291105725	41150	41150	41150	41100	79
397	20250327	121600	2287856575	41150	41100	41150	41100	54
398	20250327	121500	2285636675	41100	41150	41150	41100	165
399	20250327	121400	2278851775	41150	41100	41150	41100	84
400	20250327	121300	2275397825	41150	41150	41150	41100	258
401	20250327	121200	2264788075	41150	41150	41150	41150	32
402	20250327	121100	2263471275	41150	41150	41150	41100	27
403	20250327	121000	2262360275	41150	41150	41150	41100	235
404	20250327	120900	2252701425	41100	41150	41150	41100	296
405	20250327	120800	2240533525	41150	41100	41150	41100	63
406	20250327	120700	2237943575	41150	41100	41150	41100	66
407	20250327	120600	2235230175	41100	41150	41150	41100	67
408	20250327	120500	2232476125	41100	41100	41150	41100	507
409	20250327	120400	2211638025	41100	41100	41100	41050	76
410	20250327	120300	2208516925	41100	41100	41100	41050	48
411	20250327	120200	2206544175	41100	41050	41100	41050	13
412	20250327	120100	2206009925	41100	41100	41100	41100	18
413	20250327	120000	2205270125	41100	41050	41100	41000	64
414	20250327	115900	2202640175	41000	41050	41100	41000	479
415	20250327	115800	2182955425	41000	41050	41050	41000	110
416	20250327	115700	2178440475	41050	41050	41050	41000	86
417	20250327	115600	2174910475	41000	41050	41050	41000	14
418	20250327	115500	2174336275	41050	41050	41050	41000	231
419	20250327	115400	2164864225	41050	41000	41050	41000	53
420	20250327	115300	2162689775	41000	41000	41050	41000	236
421	20250327	115200	2153006575	41050	41000	41050	41000	63
422	20250327	115100	2150421975	41050	41050	41050	41050	134
423	20250327	115000	2144921275	41000	41050	41050	40950	144
424	20250327	114900	2139017475	41050	41000	41050	41000	18
425	20250327	114800	2138279125	41000	41000	41050	41000	48
426	20250327	114700	2136310975	41050	41050	41050	41000	27
427	20250327	114600	2135203625	41000	41000	41000	40950	253
428	20250327	114500	2124831025	40950	40950	41000	40950	15
429	20250327	114400	2124216575	41000	40950	41000	40950	16
430	20250327	114300	2123561075	41000	40975	41000	40950	62
431	20250327	114200	2121020550	40950	41000	41000	40950	56
432	20250327	114100	2118725100	41000	40900	41000	40900	175
433	20250327	114000	2111561500	40950	40950	40950	40900	25
434	20250327	113900	2110538725	40900	40900	40950	40900	17
435	20250327	113800	2109843175	40950	40900	41000	40900	117
436	20250327	113700	2105052175	40950	40950	40950	40900	78
437	20250327	113600	2101858525	40950	40900	40950	40900	23
438	20250327	113500	2100917275	40950	40900	40950	40900	136
439	20250327	113400	2095354725	40850	40900	40900	40850	24
440	20250327	113300	2094373725	40850	40850	40900	40850	18
441	20250327	113200	2093638075	40950	40900	40950	40750	427
442	20250327	113100	2076188875	40900	40950	40950	40750	4243
443	20250327	113000	1903061525	40900	40850	40900	40850	11
444	20250327	112900	1902611825	40950	40900	40950	40850	13
445	20250327	112800	1902080125	40900	40900	40900	40850	84
446	20250327	112700	1898645025	40900	40900	40900	40900	9
447	20250327	112600	1898276925	40950	40950	40950	40950	6
448	20250327	112500	1898031225	40850	41000	41000	40850	316
449	20250327	112400	1885120125	41000	40950	41000	40800	477
450	20250327	112300	1865625125	41000	41000	41050	40900	111
451	20250327	112200	1861084325	40850	41000	41050	40850	1003
452	20250327	112100	1820041275	41000	41000	41050	41000	1704
453	20250327	112000	1750177125	41050	41050	41100	41050	37
454	20250327	111900	1748658125	41100	41050	41100	41050	36
455	20250327	111800	1747178975	41050	41050	41100	41050	186
456	20250327	111700	1739543325	41050	41100	41100	41050	42
457	20250327	111600	1737817625	41050	41050	41100	41050	15
458	20250327	111500	1737201725	41100	41050	41100	41050	61
459	20250327	111400	1734697375	41100	41100	41100	41050	18
460	20250327	111300	1733958125	41100	41000	41100	41000	118
461	20250327	111200	1729114175	41050	41050	41050	41000	234
462	20250327	111100	1719516625	41050	40950	41050	40950	1326
463	20250327	111000	1665146825	41000	41000	41000	41000	14
464	20250327	110900	1664572825	40950	41000	41000	40950	33
465	20250327	110800	1663220325	40950	41000	41000	40950	17
466	20250327	110700	1662523875	41000	41000	41000	40950	8
467	20250327	110600	1662196125	41000	41000	41000	40950	61
468	20250327	110500	1659695725	41000	41050	41050	40950	358
469	20250327	110400	1645018175	41000	41000	41050	41000	110
470	20250327	110300	1640508025	41050	41000	41050	41000	31
471	20250327	110200	1639236775	41050	41050	41050	41000	193
472	20250327	110100	1631323475	41000	41000	41050	41000	31
473	20250327	110000	1630051975	41050	41000	41050	41000	26
474	20250327	105900	1628985525	41000	41000	41050	41000	405
475	20250327	105800	1612380275	41000	41050	41050	41000	230
476	20250327	105700	1602949500	41050	41000	41050	41000	11
477	20250327	105600	1602498450	41050	41050	41050	41000	13
478	20250327	105500	1601965000	41050	41050	41100	41050	95
479	20250327	105400	1598065200	41100	41000	41100	41000	177
480	20250327	105300	1590799950	41050	41000	41050	41000	12
481	20250327	105200	1590307400	41000	41000	41050	41000	15
482	20250327	105100	1589692250	41050	41000	41050	41000	89
483	20250327	105000	1586041850	41050	41000	41050	41000	88
484	20250327	104900	1582429750	41050	41000	41050	41000	14
485	20250327	104800	1581855600	41000	41000	41050	41000	409
486	20250327	104700	1565086450	41000	41050	41050	41000	218
487	20250327	104600	1556137800	41050	41050	41100	41050	63
488	20250327	104500	1553551450	41100	41100	41150	41100	620
489	20250327	104400	1528069400	41100	41200	41200	41100	209
490	20250327	104300	1519460300	41200	41150	41250	41150	1540
491	20250327	104200	1456040350	41150	41100	41150	41100	30
492	20250327	104100	1454807150	41150	41150	41150	41150	853
493	20250327	104000	1419706200	41100	41100	41150	41100	633
494	20250327	103900	1393689350	41150	41100	41150	41100	354
495	20250327	103800	1379122500	41100	41100	41150	41100	52
496	20250327	103700	1376983250	41150	41100	41150	41100	122
497	20250327	103600	1371967700	41100	41100	41150	41100	131
498	20250327	103500	1366579900	41100	41150	41150	41100	155
499	20250327	103400	1360207350	41150	41200	41200	41150	141
500	20250327	103300	1354404625	41150	41200	41200	41150	138
501	20250327	103200	1348725775	41200	41250	41250	41150	231
502	20250327	103100	1339208975	41250	41200	41250	41200	13
503	20250327	103000	1338673175	41200	41225	41250	41200	100
504	20250327	102900	1334551800	41250	41250	41350	41200	1954
505	20250327	102800	1253890350	41200	41150	41200	41150	317
506	20250327	102700	1240832500	41100	41125	41150	41100	287
507	20250327	102600	1229024225	41100	41100	41150	41050	27
508	20250327	102500	1227914775	41100	41100	41100	41100	25
509	20250327	102400	1226887275	41100	41150	41150	41100	155
510	20250327	102300	1220510375	41150	41150	41150	41150	63
511	20250327	102200	1217917925	41150	41150	41150	41150	37
512	20250327	102100	1216395375	41200	41150	41200	41150	504
513	20250327	102000	1195631675	41200	41050	41200	41050	273
514	20250327	101900	1184402375	41050	41050	41100	41050	564
515	20250327	101800	1161233425	41050	41050	41100	41050	67
516	20250327	101700	1158480700	41100	41100	41100	41050	231
517	20250327	101600	1148987075	41100	41100	41100	41050	247
518	20250327	101500	1138840475	41100	41150	41200	41100	721
519	20250327	101400	1109205225	41150	41200	41200	41150	333
520	20250327	101300	1095488675	41200	41300	41300	41200	7
521	20250327	101200	1095200075	41250	41300	41300	41250	304
522	20250327	101100	1082654875	41300	41250	41300	41200	794
523	20250327	101000	1049875725	41200	41250	41300	41200	439
524	20250327	100900	1031754825	41300	41150	41300	41150	956
525	20250327	100800	992328625	41200	41200	41200	41150	589
526	20250327	100700	968062075	41200	41200	41200	41200	16
527	20250327	100600	967402875	41250	41200	41250	41150	484
528	20250327	100500	947450725	41200	41150	41200	41150	740
529	20250327	100400	916972175	41200	41200	41250	41150	602
530	20250327	100300	892189725	41250	41200	41250	41100	2668
531	20250327	100200	782332875	41150	41050	41200	41000	1023
532	20250327	100100	740261575	41050	41100	41100	41000	151
533	20250327	100000	734064250	41050	41050	41100	41000	244
534	20250327	095900	724047600	41050	41025	41150	40950	684
535	20250327	095800	695950925	41025	40950	41025	40950	712
536	20250327	095700	666760200	41000	40750	41000	40750	3043
537	20250327	095600	542159900	40800	40775	40800	40750	63
538	20250327	095500	539590575	40800	40800	40800	40800	12
539	20250327	095400	539100975	40750	40800	40800	40750	78
540	20250327	095300	535919075	40750	40800	40800	40750	51
541	20250327	095200	533840175	40800	40800	40800	40750	19
542	20250327	095100	533065225	40800	40800	40850	40750	170
543	20250327	095000	526123125	40850	40800	40850	40750	206
544	20250327	094900	517711725	40800	40850	40850	40800	57
545	20250327	094800	515385825	40800	40800	40850	40800	17
546	20250327	094700	514691925	40850	40800	40850	40800	26
547	20250327	094600	513630475	40800	40800	40850	40800	21
548	20250327	094500	512773125	40750	40850	40850	40750	17
549	20250327	094400	512079325	40850	40750	40850	40750	116
550	20250327	094300	507346025	40800	40850	40850	40750	117
551	20250327	094200	502570225	40850	40800	40850	40800	256
552	20250327	094100	492113125	40850	40800	40850	40800	183
553	20250327	094000	484645925	40800	40800	40850	40800	72
554	20250327	093900	481707675	40750	40750	40800	40750	136
555	20250327	093800	476160575	40750	40750	40800	40750	70
556	20250327	093700	473307725	40725	40800	40800	40700	181
557	20250327	093600	465927250	40800	40800	40850	40800	629
558	20250327	093500	440262650	40800	40700	40850	40650	678
559	20250327	093400	412638450	40650	40600	40650	40550	255
560	20250327	093300	402278800	40600	40500	40600	40500	68
561	20250327	093200	399518800	40600	40550	40600	40500	134
562	20250327	093100	394088575	40600	40550	40600	40400	57
563	20250327	093000	391777575	40600	40600	40600	40600	28
564	20250327	092900	390640775	40400	40550	40600	40400	199
565	20250327	092800	382572575	40500	40500	40550	40400	558
566	20250327	092700	359973275	40500	40450	40500	40400	951
567	20250327	092600	321534325	40450	40400	40450	40400	246
568	20250327	092500	311586425	40500	40500	40500	40350	77
569	20250327	092400	308469625	40500	40500	40500	40450	360
570	20250327	092300	293893125	40500	40400	40500	40400	313
571	20250327	092200	281237825	40400	40400	40400	40400	17
572	20250327	092100	280551025	40350	40450	40450	40350	231
573	20250327	092000	271218675	40450	40300	40450	40300	882
574	20250327	091900	235591125	40350	40300	40350	40300	32
575	20250327	091800	234301175	40300	40300	40300	40300	9
576	20250327	091700	233938475	40300	40250	40300	40250	72
577	20250327	091600	231040175	40250	40250	40250	40200	70
578	20250327	091500	228222725	40250	40250	40350	40250	69
579	20250327	091400	225444875	40250	40350	40350	40250	56
580	20250327	091300	223189675	40350	40200	40350	40200	237
581	20250327	091200	213649275	40200	40200	40300	40100	783
582	20250327	091100	182154275	40150	40200	40200	40150	156
583	20250327	091000	175889575	40200	40200	40200	40100	177
584	20250327	090900	168784275	40200	40050	40200	40050	132
585	20250327	090800	163496775	40200	40050	40200	40000	268
586	20250327	090700	152749175	40050	40050	40050	40050	68
587	20250327	090600	150025775	40050	40050	40050	40050	37
588	20250327	090500	148543925	40050	40000	40050	40000	490
589	20250327	090400	128943450	40050	40050	40050	40000	164
590	20250327	090300	122381250	40050	40050	40050	40000	187
591	20250327	090200	114894850	40050	40050	40100	40050	297
592	20250327	090100	102989750	40100	40100	40200	40000	227
593	20250327	090000	93897075	40125	40100	40150	39950	2343