KissMeData/002320/min/candle-20250305.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250305	183700	343980000	19650	19650	19650	19650	246
3	20250305	183600	343980000	19650	19650	19650	19650	0
4	20250305	183500	343980000	19650	19650	19650	19650	0
5	20250305	183400	343980000	19650	19650	19650	19650	0
6	20250305	183300	343980000	19650	19650	19650	19650	0
7	20250305	183200	343980000	19650	19650	19650	19650	0
8	20250305	183100	343980000	19650	19650	19650	19650	0
9	20250305	183000	343980000	19650	19650	19650	19650	0
10	20250305	182900	343980000	19650	19650	19650	19650	0
11	20250305	182800	343980000	19650	19650	19650	19650	0
12	20250305	182700	343980000	19650	19650	19650	19650	0
13	20250305	182600	343980000	19650	19650	19650	19650	0
14	20250305	182500	343980000	19650	19650	19650	19650	0
15	20250305	182400	343980000	19650	19650	19650	19650	0
16	20250305	182300	343980000	19650	19650	19650	19650	0
17	20250305	182200	343980000	19650	19650	19650	19650	0
18	20250305	182100	343980000	19650	19650	19650	19650	0
19	20250305	182000	343980000	19650	19650	19650	19650	0
20	20250305	181900	343980000	19650	19650	19650	19650	0
21	20250305	181800	343980000	19650	19650	19650	19650	0
22	20250305	181700	343980000	19650	19650	19650	19650	0
23	20250305	181600	343980000	19650	19650	19650	19650	0
24	20250305	181500	343980000	19650	19650	19650	19650	0
25	20250305	181400	343980000	19650	19650	19650	19650	0
26	20250305	181300	343980000	19650	19650	19650	19650	0
27	20250305	181200	343980000	19650	19650	19650	19650	0
28	20250305	181100	343980000	19650	19650	19650	19650	0
29	20250305	181000	343980000	19650	19650	19650	19650	0
30	20250305	180900	343980000	19650	19650	19650	19650	0
31	20250305	180800	343980000	19650	19650	19650	19650	0
32	20250305	180700	343980000	19650	19650	19650	19650	246
33	20250305	180600	343980000	19650	19650	19650	19650	0
34	20250305	180500	343980000	19650	19650	19650	19650	0
35	20250305	180400	343980000	19650	19650	19650	19650	0
36	20250305	180300	343980000	19650	19650	19650	19650	0
37	20250305	180200	343980000	19650	19650	19650	19650	0
38	20250305	180100	343980000	19650	19650	19650	19650	0
39	20250305	180000	343980000	19650	19650	19650	19650	0
40	20250305	175900	343980000	19650	19650	19650	19650	0
41	20250305	175800	343980000	19650	19650	19650	19650	0
42	20250305	175700	343980000	19650	19650	19650	19650	0
43	20250305	175600	343980000	19650	19650	19650	19650	0
44	20250305	175500	343980000	19650	19650	19650	19650	0
45	20250305	175400	343980000	19650	19650	19650	19650	0
46	20250305	175300	343980000	19650	19650	19650	19650	0
47	20250305	175200	343980000	19650	19650	19650	19650	0
48	20250305	175100	343980000	19650	19650	19650	19650	0
49	20250305	175000	343980000	19650	19650	19650	19650	0
50	20250305	174900	343980000	19650	19650	19650	19650	0
51	20250305	174800	343980000	19650	19650	19650	19650	0
52	20250305	174700	343980000	19650	19650	19650	19650	0
53	20250305	174600	343980000	19650	19650	19650	19650	0
54	20250305	174500	343980000	19650	19650	19650	19650	0
55	20250305	174400	343980000	19650	19650	19650	19650	0
56	20250305	174300	343980000	19650	19650	19650	19650	0
57	20250305	174200	343980000	19650	19650	19650	19650	0
58	20250305	174100	343980000	19650	19650	19650	19650	0
59	20250305	174000	343980000	19650	19650	19650	19650	0
60	20250305	173900	343980000	19650	19650	19650	19650	0
61	20250305	173800	343980000	19650	19650	19650	19650	0
62	20250305	173700	343980000	19650	19650	19650	19650	246
63	20250305	173600	343980000	19650	19650	19650	19650	0
64	20250305	173500	343980000	19650	19650	19650	19650	0
65	20250305	173400	343980000	19650	19650	19650	19650	0
66	20250305	173300	343980000	19650	19650	19650	19650	0
67	20250305	173200	343980000	19650	19650	19650	19650	0
68	20250305	173100	343980000	19650	19650	19650	19650	0
69	20250305	173000	343980000	19650	19650	19650	19650	0
70	20250305	172900	343980000	19650	19650	19650	19650	0
71	20250305	172800	343980000	19650	19650	19650	19650	0
72	20250305	172700	343980000	19650	19650	19650	19650	0
73	20250305	172600	343980000	19650	19650	19650	19650	0
74	20250305	172500	343980000	19650	19650	19650	19650	0
75	20250305	172400	343980000	19650	19650	19650	19650	0
76	20250305	172300	343980000	19650	19650	19650	19650	0
77	20250305	172200	343980000	19650	19650	19650	19650	0
78	20250305	172100	343980000	19650	19650	19650	19650	0
79	20250305	172000	343980000	19650	19650	19650	19650	0
80	20250305	171900	343980000	19650	19650	19650	19650	0
81	20250305	171800	343980000	19650	19650	19650	19650	0
82	20250305	171700	343980000	19650	19650	19650	19650	0
83	20250305	171600	343980000	19650	19650	19650	19650	0
84	20250305	171500	343980000	19650	19650	19650	19650	0
85	20250305	171400	343980000	19650	19650	19650	19650	0
86	20250305	171300	343980000	19650	19650	19650	19650	0
87	20250305	171200	343980000	19650	19650	19650	19650	0
88	20250305	171100	343980000	19650	19650	19650	19650	0
89	20250305	171000	343980000	19650	19650	19650	19650	0
90	20250305	170900	343980000	19650	19650	19650	19650	0
91	20250305	170800	343980000	19650	19650	19650	19650	0
92	20250305	170700	343980000	19650	19650	19650	19650	246
93	20250305	170600	343980000	19650	19650	19650	19650	0
94	20250305	170500	343980000	19650	19650	19650	19650	0
95	20250305	170400	343980000	19650	19650	19650	19650	0
96	20250305	170300	343980000	19650	19650	19650	19650	0
97	20250305	170200	343980000	19650	19650	19650	19650	0
98	20250305	170100	343980000	19650	19650	19650	19650	0
99	20250305	170000	343980000	19650	19650	19650	19650	0
100	20250305	165900	343980000	19650	19650	19650	19650	0
101	20250305	165800	343980000	19650	19650	19650	19650	0
102	20250305	165700	343980000	19650	19650	19650	19650	0
103	20250305	165600	343980000	19650	19650	19650	19650	0
104	20250305	165500	343980000	19650	19650	19650	19650	0
105	20250305	165400	343980000	19650	19650	19650	19650	0
106	20250305	165300	343980000	19650	19650	19650	19650	0
107	20250305	165200	343980000	19650	19650	19650	19650	0
108	20250305	165100	343980000	19650	19650	19650	19650	0
109	20250305	165000	343980000	19650	19650	19650	19650	0
110	20250305	164900	343980000	19650	19650	19650	19650	0
111	20250305	164800	343980000	19650	19650	19650	19650	0
112	20250305	164700	343980000	19650	19650	19650	19650	0
113	20250305	164600	343980000	19650	19650	19650	19650	0
114	20250305	164500	343980000	19650	19650	19650	19650	0
115	20250305	164400	343980000	19650	19650	19650	19650	0
116	20250305	164300	343980000	19650	19650	19650	19650	0
117	20250305	164200	343980000	19650	19650	19650	19650	0
118	20250305	164100	343980000	19650	19650	19650	19650	0
119	20250305	164000	343980000	19650	19650	19650	19650	0
120	20250305	163900	343980000	19650	19650	19650	19650	0
121	20250305	163800	343980000	19650	19650	19650	19650	0
122	20250305	163700	343980000	19650	19650	19650	19650	246
123	20250305	163600	343980000	19650	19650	19650	19650	0
124	20250305	163500	343980000	19650	19650	19650	19650	0
125	20250305	163400	343980000	19650	19650	19650	19650	0
126	20250305	163300	343980000	19650	19650	19650	19650	0
127	20250305	163200	343980000	19650	19650	19650	19650	0
128	20250305	163100	343980000	19650	19650	19650	19650	0
129	20250305	163000	343980000	19650	19650	19650	19650	0
130	20250305	162900	343980000	19650	19650	19650	19650	0
131	20250305	162800	343980000	19650	19650	19650	19650	0
132	20250305	162700	343980000	19650	19650	19650	19650	0
133	20250305	162600	343980000	19650	19650	19650	19650	0
134	20250305	162500	343980000	19650	19650	19650	19650	0
135	20250305	162400	343980000	19650	19650	19650	19650	0
136	20250305	162300	343980000	19650	19650	19650	19650	0
137	20250305	162200	343980000	19650	19650	19650	19650	0
138	20250305	162100	343980000	19650	19650	19650	19650	0
139	20250305	162000	343980000	19650	19650	19650	19650	0
140	20250305	161900	343980000	19650	19650	19650	19650	0
141	20250305	161800	343980000	19650	19650	19650	19650	0
142	20250305	161700	343980000	19650	19650	19650	19650	0
143	20250305	161600	343980000	19650	19650	19650	19650	0
144	20250305	161500	343980000	19650	19650	19650	19650	0
145	20250305	161400	343980000	19650	19650	19650	19650	0
146	20250305	161300	343980000	19650	19650	19650	19650	0
147	20250305	161200	343980000	19650	19650	19650	19650	0
148	20250305	161100	343980000	19650	19650	19650	19650	0
149	20250305	161000	343980000	19650	19650	19650	19650	0
150	20250305	160900	343980000	19650	19650	19650	19650	0
151	20250305	160800	343980000	19650	19650	19650	19650	0
152	20250305	160700	343980000	19650	19650	19650	19650	246
153	20250305	160600	343980000	19650	19650	19650	19650	0
154	20250305	160500	343980000	19650	19650	19650	19650	0
155	20250305	160400	343980000	19650	19650	19650	19650	0
156	20250305	160300	343980000	19650	19650	19650	19650	0
157	20250305	160200	343980000	19650	19650	19650	19650	0
158	20250305	160100	343980000	19650	19650	19650	19650	0
159	20250305	160000	343980000	19650	19650	19650	19650	0
160	20250305	155900	343980000	19650	19650	19650	19650	0
161	20250305	155800	343980000	19650	19650	19650	19650	0
162	20250305	155700	343980000	19650	19650	19650	19650	0
163	20250305	155600	343980000	19650	19650	19650	19650	0
164	20250305	155500	343980000	19650	19650	19650	19650	0
165	20250305	155400	343980000	19650	19650	19650	19650	0
166	20250305	155300	343980000	19650	19650	19650	19650	0
167	20250305	155200	343980000	19650	19650	19650	19650	0
168	20250305	155100	343980000	19650	19650	19650	19650	0
169	20250305	155000	343980000	19650	19650	19650	19650	0
170	20250305	154900	343980000	19650	19650	19650	19650	0
171	20250305	154800	343980000	19650	19650	19650	19650	0
172	20250305	154700	343980000	19650	19650	19650	19650	0
173	20250305	154600	343980000	19650	19650	19650	19650	0
174	20250305	154500	343980000	19650	19650	19650	19650	0
175	20250305	154400	343980000	19650	19650	19650	19650	0
176	20250305	154300	343980000	19650	19650	19650	19650	0
177	20250305	154200	343980000	19650	19650	19650	19650	0
178	20250305	154100	343980000	19650	19650	19650	19650	0
179	20250305	154000	343980000	19650	19650	19650	19650	0
180	20250305	153900	343980000	19650	19650	19650	19650	0
181	20250305	153800	343980000	19650	19650	19650	19650	0
182	20250305	153700	343980000	19650	19650	19650	19650	246
183	20250305	153600	343980000	19650	19650	19650	19650	0
184	20250305	153500	343980000	19650	19650	19650	19650	0
185	20250305	153400	343980000	19650	19650	19650	19650	0
186	20250305	153300	343980000	19650	19650	19650	19650	0
187	20250305	153200	343980000	19650	19650	19650	19650	0
188	20250305	153100	343980000	19650	19650	19650	19650	0
189	20250305	153000	343980000	19650	19650	19650	19650	246
190	20250305	152900	339146100	19650	19650	19650	19650	0
191	20250305	152800	339146100	19650	19650	19650	19650	0
192	20250305	152700	339146100	19650	19650	19650	19650	0
193	20250305	152600	339146100	19650	19650	19650	19650	0
194	20250305	152500	339146100	19650	19650	19650	19650	0
195	20250305	152400	339146100	19650	19650	19650	19650	0
196	20250305	152300	339146100	19650	19650	19650	19650	0
197	20250305	152200	339146100	19650	19650	19650	19650	0
198	20250305	152100	339146100	19650	19650	19650	19650	0
199	20250305	152000	339146100	19650	19650	19650	19650	0
200	20250305	151900	339146100	19650	19600	19650	19600	66
201	20250305	151800	337850620	19630	19630	19630	19630	15
202	20250305	151700	337556170	19600	19610	19630	19600	42
203	20250305	151600	336732520	19610	19610	19610	19610	152
204	20250305	151500	333751800	19620	19620	19620	19620	21
205	20250305	151400	333339780	19620	19620	19620	19620	11
206	20250305	151300	333123960	19630	19630	19630	19630	0
207	20250305	151200	333123960	19630	19630	19630	19630	0
208	20250305	151100	333123960	19630	19630	19630	19630	0
209	20250305	151000	333123960	19630	19630	19630	19630	0
210	20250305	150900	333123960	19630	19610	19630	19610	65
211	20250305	150800	331849230	19610	19610	19610	19610	10
212	20250305	150700	331653130	19610	19610	19610	19610	15
213	20250305	150600	331358980	19610	19610	19610	19610	0
214	20250305	150500	331358980	19610	19610	19610	19610	16
215	20250305	150400	331045220	19650	19630	19650	19630	10
216	20250305	150300	330848900	19610	19610	19610	19610	0
217	20250305	150200	330848900	19610	19610	19610	19610	15
218	20250305	150100	330554750	19630	19630	19630	19630	0
219	20250305	150000	330554750	19630	19640	19640	19630	21
220	20250305	145900	330142420	19650	19640	19650	19640	103
221	20250305	145800	328118500	19640	19640	19640	19640	3
222	20250305	145700	328059580	19640	19640	19640	19640	0
223	20250305	145600	328059580	19640	19640	19640	19640	0
224	20250305	145500	328059580	19640	19640	19640	19640	3
225	20250305	145400	328000660	19640	19650	19650	19640	14
226	20250305	145300	327725600	19650	19650	19650	19650	0
227	20250305	145200	327725600	19650	19650	19650	19650	0
228	20250305	145100	327725600	19650	19650	19650	19650	10
229	20250305	145000	327529100	19640	19630	19640	19630	43
230	20250305	144900	326684870	19630	19630	19630	19630	0
231	20250305	144800	326684870	19630	19630	19630	19630	2
232	20250305	144700	326645610	19630	19630	19630	19630	1
233	20250305	144600	326625980	19640	19640	19640	19640	0
234	20250305	144500	326625980	19640	19640	19640	19640	0
235	20250305	144400	326625980	19640	19640	19640	19640	0
236	20250305	144300	326625980	19640	19640	19640	19640	0
237	20250305	144200	326625980	19640	19630	19640	19630	394
238	20250305	144100	318889010	19600	19600	19600	19600	0
239	20250305	144000	318889010	19600	19600	19600	19600	16
240	20250305	143900	318575410	19620	19620	19620	19620	0
241	20250305	143800	318575410	19620	19620	19620	19620	0
242	20250305	143700	318575410	19620	19620	19620	19620	0
243	20250305	143600	318575410	19620	19620	19620	19620	15
244	20250305	143500	318281110	19640	19640	19640	19640	0
245	20250305	143400	318281110	19640	19640	19640	19640	0
246	20250305	143300	318281110	19640	19640	19640	19640	0
247	20250305	143200	318281110	19640	19640	19640	19640	0
248	20250305	143100	318281110	19640	19640	19640	19640	0
249	20250305	143000	318281110	19640	19640	19640	19640	0
250	20250305	142900	318281110	19640	19640	19640	19640	0
251	20250305	142800	318281110	19640	19640	19640	19640	0
252	20250305	142700	318281110	19640	19630	19640	19630	11
253	20250305	142600	318065080	19640	19640	19640	19640	1
254	20250305	142500	318045440	19610	19610	19610	19610	86
255	20250305	142400	316358980	19600	19600	19600	19600	0
256	20250305	142300	316358980	19600	19600	19600	19600	41
257	20250305	142200	315555380	19600	19600	19600	19600	17
258	20250305	142100	315222180	19600	19600	19600	19600	0
259	20250305	142000	315222180	19600	19600	19600	19600	0
260	20250305	141900	315222180	19600	19600	19600	19600	33
261	20250305	141800	314575380	19600	19600	19600	19600	0
262	20250305	141700	314575380	19600	19600	19600	19600	0
263	20250305	141600	314575380	19600	19600	19600	19600	0
264	20250305	141500	314575380	19600	19600	19600	19600	51
265	20250305	141400	313575780	19600	19600	19600	19600	10
266	20250305	141300	313379780	19600	19600	19600	19600	0
267	20250305	141200	313379780	19600	19600	19600	19600	0
268	20250305	141100	313379780	19600	19600	19600	19600	0
269	20250305	141000	313379780	19600	19600	19600	19600	489
270	20250305	140900	303795380	19600	19600	19600	19600	0
271	20250305	140800	303795380	19600	19600	19600	19600	50
272	20250305	140700	302815380	19600	19600	19600	19600	15
273	20250305	140600	302521380	19600	19590	19600	19590	68
274	20250305	140500	301189250	19590	19590	19590	19590	0
275	20250305	140400	301189250	19590	19590	19590	19590	0
276	20250305	140300	301189250	19590	19590	19590	19590	0
277	20250305	140200	301189250	19590	19590	19590	19590	0
278	20250305	140100	301189250	19590	19590	19590	19590	0
279	20250305	140000	301189250	19590	19600	19600	19590	6
280	20250305	135900	301071690	19580	19590	19590	19570	50
281	20250305	135800	300092740	19600	19600	19600	19600	0
282	20250305	135700	300092740	19600	19600	19600	19600	0
283	20250305	135600	300092740	19600	19600	19600	19600	1
284	20250305	135500	300073140	19600	19600	19600	19600	1
285	20250305	135400	300053540	19600	19600	19600	19600	5
286	20250305	135300	299955540	19600	19600	19600	19600	0
287	20250305	135200	299955540	19600	19600	19600	19600	0
288	20250305	135100	299955540	19600	19600	19600	19600	65
289	20250305	135000	298681540	19590	19590	19590	19590	0
290	20250305	134900	298681540	19590	19590	19590	19590	3
291	20250305	134800	298622770	19600	19600	19600	19600	0
292	20250305	134700	298622770	19600	19600	19600	19600	0
293	20250305	134600	298622770	19600	19600	19600	19600	0
294	20250305	134500	298622770	19600	19600	19600	19600	0
295	20250305	134400	298622770	19600	19600	19600	19600	200
296	20250305	134300	294702770	19600	19600	19600	19600	0
297	20250305	134200	294702770	19600	19600	19600	19600	0
298	20250305	134100	294702770	19600	19600	19600	19600	0
299	20250305	134000	294702770	19600	19600	19600	19600	0
300	20250305	133900	294702770	19600	19590	19600	19590	4
301	20250305	133800	294624390	19600	19580	19600	19580	2
302	20250305	133700	294585210	19600	19600	19600	19600	1
303	20250305	133600	294565610	19610	19600	19610	19600	1355
304	20250305	133500	268005110	19590	19590	19590	19590	11
305	20250305	133400	267789620	19590	19590	19590	19590	0
306	20250305	133300	267789620	19590	19590	19590	19590	49
307	20250305	133200	266829710	19570	19570	19570	19570	16
308	20250305	133100	266516590	19590	19590	19590	19590	0
309	20250305	133000	266516590	19590	19590	19590	19590	3
310	20250305	132900	266457820	19600	19600	19600	19600	0
311	20250305	132800	266457820	19600	19600	19600	19600	0
312	20250305	132700	266457820	19600	19580	19600	19580	26
313	20250305	132600	265948720	19590	19590	19590	19590	0
314	20250305	132500	265948720	19590	19590	19590	19590	0
315	20250305	132400	265948720	19590	19590	19590	19590	0
316	20250305	132300	265948720	19590	19590	19590	19590	0
317	20250305	132200	265948720	19590	19590	19590	19590	0
318	20250305	132100	265948720	19590	19590	19590	19590	0
319	20250305	132000	265948720	19590	19580	19590	19550	46
320	20250305	131900	265049290	19590	19590	19590	19590	0
321	20250305	131800	265049290	19590	19580	19590	19570	11
322	20250305	131700	264833960	19580	19590	19600	19570	6
323	20250305	131600	264716470	19570	19600	19600	19570	208
324	20250305	131500	260639700	19610	19610	19610	19610	0
325	20250305	131400	260639700	19610	19610	19610	19610	0
326	20250305	131300	260639700	19610	19610	19610	19610	0
327	20250305	131200	260639700	19610	19610	19610	19610	0
328	20250305	131100	260639700	19610	19610	19610	19610	0
329	20250305	131000	260639700	19610	19610	19610	19610	0
330	20250305	130900	260639700	19610	19610	19610	19610	0
331	20250305	130800	260639700	19610	19590	19610	19590	4
332	20250305	130700	260561310	19600	19590	19650	19590	47
333	20250305	130600	259640480	19590	19590	19590	19590	0
334	20250305	130500	259640480	19590	19590	19590	19590	0
335	20250305	130400	259640480	19590	19590	19590	19590	0
336	20250305	130300	259640480	19590	19590	19590	19590	0
337	20250305	130200	259640480	19590	19590	19590	19590	0
338	20250305	130100	259640480	19590	19590	19590	19590	0
339	20250305	130000	259640480	19590	19560	19590	19540	27
340	20250305	125900	259112530	19560	19560	19560	19560	1
341	20250305	125800	259092970	19560	19560	19560	19560	4
342	20250305	125700	259014730	19580	19590	19600	19560	10
343	20250305	125600	258818990	19570	19610	19620	19570	11
344	20250305	125500	258603600	19570	19570	19600	19570	7
345	20250305	125400	258466500	19650	19570	19650	19570	7
346	20250305	125300	258329400	19610	19580	19650	19580	24
347	20250305	125200	257859150	19580	19570	19580	19570	5
348	20250305	125100	257761290	19650	19600	19650	19580	23
349	20250305	125000	257310540	19600	19600	19600	19600	5
350	20250305	124900	257212540	19590	19620	19620	19590	6
351	20250305	124800	257094970	19590	19620	19620	19580	8
352	20250305	124700	256938150	19580	19580	19650	19580	22
353	20250305	124600	256507320	19620	19570	19650	19570	24
354	20250305	124500	256037150	19580	19580	19580	19580	4
355	20250305	124400	255958830	19580	19580	19650	19580	21
356	20250305	124300	255547520	19650	19580	19650	19570	22
357	20250305	124200	255116700	19650	19590	19650	19590	4
358	20250305	124100	255038260	19580	19570	19650	19570	12
359	20250305	124000	254803260	19560	19570	19650	19560	14
360	20250305	123900	254529200	19560	19570	19650	19560	21
361	20250305	123800	254117860	19570	19550	19570	19550	30
362	20250305	123700	253531100	19560	19560	19560	19550	11
363	20250305	123600	253315950	19570	19570	19570	19550	6
364	20250305	123500	253198580	19600	19590	19650	19560	12
365	20250305	123400	252963530	19590	19590	19590	19560	3
366	20250305	123300	252904790	19550	19550	19650	19550	61
367	20250305	123200	251707070	19570	19570	19570	19570	5
368	20250305	123100	251609220	19650	19580	19650	19550	18
369	20250305	123000	251256470	19580	19550	19650	19540	18
370	20250305	122900	250904020	19550	19550	19550	19540	34
371	20250305	122800	250239630	19550	19550	19550	19550	4
372	20250305	122700	250161430	19560	19550	19560	19550	5
373	20250305	122600	250063670	19560	19550	19560	19550	27
374	20250305	122500	249535630	19550	19550	19550	19550	0
375	20250305	122400	249535630	19550	19550	19550	19550	4
376	20250305	122300	249457430	19550	19560	19560	19550	4
377	20250305	122200	249379210	19580	19610	19610	19580	95
378	20250305	122100	247519080	19620	19620	19650	19590	15
379	20250305	122000	247224660	19590	19580	19640	19580	61
380	20250305	121900	246027010	19580	19550	19580	19550	51
381	20250305	121800	245029000	19550	19550	19550	19550	4
382	20250305	121700	244950800	19550	19550	19550	19550	1
383	20250305	121600	244931250	19550	19550	19550	19550	4
384	20250305	121500	244853050	19550	19550	19550	19550	4
385	20250305	121400	244774850	19550	19550	19550	19550	4
386	20250305	121300	244696650	19550	19550	19550	19550	5
387	20250305	121200	244598900	19570	19550	19570	19550	6
388	20250305	121100	244481560	19550	19530	19600	19510	638
389	20250305	121000	231981880	19510	19530	19530	19510	5
390	20250305	120900	231884310	19530	19510	19530	19510	305
391	20250305	120800	225927740	19530	19530	19530	19530	7
392	20250305	120700	225791030	19530	19530	19530	19510	11
393	20250305	120600	225576300	19520	19510	19520	19510	36
394	20250305	120500	224873620	19510	19510	19510	19510	5
395	20250305	120400	224776070	19510	19510	19510	19510	4
396	20250305	120300	224698030	19510	19510	19510	19510	5
397	20250305	120200	224600480	19510	19510	19510	19510	4
398	20250305	120100	224522440	19510	19510	19510	19510	5
399	20250305	120000	224424890	19510	19510	19510	19510	0
400	20250305	115900	224424890	19510	19500	19510	19500	35
401	20250305	115800	223742080	19510	19510	19510	19510	2
402	20250305	115700	223703060	19520	19520	19520	19520	36
403	20250305	115600	223000340	19520	19520	19520	19520	4
404	20250305	115500	222922260	19520	19520	19520	19520	5
405	20250305	115400	222824660	19520	19520	19520	19520	4
406	20250305	115300	222746580	19520	19520	19520	19520	4
407	20250305	115200	222668500	19520	19520	19520	19520	4
408	20250305	115100	222590420	19520	19520	19520	19520	21
409	20250305	115000	222180500	19500	19500	19500	19500	4
410	20250305	114900	222102500	19520	19520	19520	19520	1
411	20250305	114800	222082980	19520	19520	19520	19520	15
412	20250305	114700	221790180	19520	19500	19520	19500	50
413	20250305	114600	220814720	19500	19500	19500	19500	8
414	20250305	114500	220658720	19500	19500	19500	19500	4
415	20250305	114400	220580720	19500	19500	19500	19500	4
416	20250305	114300	220502720	19520	19520	19520	19520	1
417	20250305	114200	220483200	19520	19520	19520	19520	0
418	20250305	114100	220483200	19520	19520	19520	19520	4
419	20250305	114000	220405120	19520	19520	19520	19520	5
420	20250305	113900	220307520	19520	19520	19520	19520	29
421	20250305	113800	219741440	19500	19500	19500	19500	4
422	20250305	113700	219663440	19500	19500	19500	19500	5
423	20250305	113600	219565940	19510	19510	19510	19500	154
424	20250305	113500	216562400	19600	19500	19600	19500	104
425	20250305	113400	214528060	19500	19520	19520	19500	5
426	20250305	113300	214430540	19520	19520	19520	19520	29
427	20250305	113200	213864460	19500	19520	19520	19500	5
428	20250305	113100	213766940	19500	19500	19500	19500	5
429	20250305	113000	213669440	19500	19510	19520	19500	49
430	20250305	112900	212713480	19500	19510	19510	19500	19
431	20250305	112800	212342800	19510	19510	19510	19510	18
432	20250305	112700	211991620	19510	19510	19510	19510	4
433	20250305	112600	211913580	19510	19510	19510	19510	4
434	20250305	112500	211835540	19510	19510	19510	19510	5
435	20250305	112400	211737990	19510	19510	19510	19510	19
436	20250305	112300	211367300	19510	19510	19510	19510	0
437	20250305	112200	211367300	19510	19510	19510	19510	204
438	20250305	112100	207387260	19510	19510	19510	19510	4
439	20250305	112000	207309220	19510	19510	19510	19510	4
440	20250305	111900	207231180	19510	19510	19510	19510	5
441	20250305	111800	207133630	19510	19510	19510	19510	5
442	20250305	111700	207036080	19510	19510	19510	19510	4
443	20250305	111600	206958040	19510	19510	19510	19510	4
444	20250305	111500	206880000	19510	19510	19510	19510	4
445	20250305	111400	206801960	19510	19510	19510	19510	0
446	20250305	111300	206801960	19510	19510	19510	19510	5
447	20250305	111200	206704410	19510	19510	19510	19510	4
448	20250305	111100	206626370	19510	19530	19530	19510	123
449	20250305	111000	204224280	19550	19500	19550	19500	304
450	20250305	110900	198287270	19500	19500	19500	19500	4
451	20250305	110800	198209270	19500	19500	19500	19500	5
452	20250305	110700	198111770	19500	19500	19500	19500	4
453	20250305	110600	198033770	19500	19500	19500	19500	4
454	20250305	110500	197955770	19500	19500	19500	19500	4
455	20250305	110400	197877770	19500	19500	19500	19500	1
456	20250305	110300	197858270	19500	19500	19500	19500	4
457	20250305	110200	197780270	19500	19500	19500	19500	4
458	20250305	110100	197702270	19500	19500	19500	19500	5
459	20250305	110000	197604770	19510	19500	19510	19490	1802
460	20250305	105900	162463730	19500	19500	19500	19500	4
461	20250305	105800	162385730	19520	19520	19520	19520	39
462	20250305	105700	161624450	19520	19520	19520	19520	4
463	20250305	105600	161546370	19520	19520	19520	19520	5
464	20250305	105500	161448770	19530	19530	19530	19530	1
465	20250305	105400	161429240	19520	19520	19520	19520	4
466	20250305	105300	161351160	19520	19520	19520	19520	5
467	20250305	105200	161253560	19520	19520	19520	19520	24
468	20250305	105100	160785080	19520	19520	19520	19520	19
469	20250305	105000	160414200	19500	19510	19510	19500	22
470	20250305	104900	159985030	19500	19500	19500	19500	4
471	20250305	104800	159907030	19500	19500	19500	19500	4
472	20250305	104700	159829030	19500	19500	19500	19500	6
473	20250305	104600	159712030	19500	19500	19500	19500	4
474	20250305	104500	159634030	19500	19500	19500	19500	0
475	20250305	104400	159634030	19500	19500	19500	19500	4
476	20250305	104300	159556030	19510	19510	19510	19510	3
477	20250305	104200	159497500	19510	19510	19510	19510	4
478	20250305	104100	159419460	19510	19510	19510	19510	16
479	20250305	104000	159107300	19510	19510	19510	19510	4
480	20250305	103900	159029260	19510	19510	19510	19510	4
481	20250305	103800	158951220	19520	19520	19520	19520	4
482	20250305	103700	158873140	19520	19520	19520	19520	4
483	20250305	103600	158795060	19520	19520	19520	19520	4
484	20250305	103500	158716980	19520	19520	19520	19520	1
485	20250305	103400	158697460	19520	19520	19520	19520	4
486	20250305	103300	158619380	19520	19520	19520	19520	4
487	20250305	103200	158541300	19520	19520	19520	19520	5
488	20250305	103100	158443700	19520	19520	19520	19520	5
489	20250305	103000	158346100	19520	19500	19520	19500	5
490	20250305	102900	158248580	19500	19500	19500	19500	4
491	20250305	102800	158170580	19500	19500	19500	19500	4
492	20250305	102700	158092580	19500	19500	19500	19500	5
493	20250305	102600	157995080	19500	19500	19500	19500	93
494	20250305	102500	156181580	19500	19500	19500	19500	4
495	20250305	102400	156103580	19500	19510	19520	19500	7
496	20250305	102300	155967030	19510	19510	19510	19510	3
497	20250305	102200	155908500	19510	19510	19510	19510	4
498	20250305	102100	155830460	19510	19510	19510	19510	4
499	20250305	102000	155752420	19510	19510	19510	19510	5
500	20250305	101900	155654870	19520	19500	19520	19500	5
501	20250305	101800	155557350	19520	19510	19520	19500	7
502	20250305	101700	155420820	19520	19500	19520	19500	6
503	20250305	101600	155303800	19520	19520	19520	19520	9
504	20250305	101500	155128120	19520	19500	19520	19500	12
505	20250305	101400	154893960	19500	19500	19500	19500	5
506	20250305	101300	154796460	19500	19500	19500	19500	4
507	20250305	101200	154718460	19500	19500	19500	19500	4
508	20250305	101100	154640460	19500	19500	19500	19500	4
509	20250305	101000	154562460	19500	19500	19500	19500	4
510	20250305	100900	154484460	19500	19500	19500	19500	5
511	20250305	100800	154386960	19520	19500	19520	19500	9
512	20250305	100700	154211360	19500	19500	19500	19500	50
513	20250305	100600	153236360	19500	19500	19500	19500	4
514	20250305	100500	153158360	19520	19500	19520	19500	5
515	20250305	100400	153060840	19500	19520	19520	19500	105
516	20250305	100300	151011340	19520	19520	19520	19520	5
517	20250305	100200	150913740	19520	19520	19520	19520	4
518	20250305	100100	150835660	19520	19520	19520	19520	4
519	20250305	100000	150757580	19520	19530	19530	19520	5
520	20250305	095900	150659970	19520	19520	19520	19520	5
521	20250305	095800	150562370	19520	19500	19520	19500	5
522	20250305	095700	150464850	19500	19500	19500	19500	0
523	20250305	095600	150464850	19500	19500	19500	19500	5
524	20250305	095500	150367350	19520	19500	19520	19500	5
525	20250305	095400	150269830	19500	19500	19500	19500	4
526	20250305	095300	150191830	19520	19510	19520	19510	5
527	20250305	095200	150094270	19510	19510	19510	19510	4
528	20250305	095100	150016230	19510	19510	19510	19510	5
529	20250305	095000	149918680	19510	19510	19510	19510	4
530	20250305	094900	149840640	19510	19520	19520	19510	5
531	20250305	094800	149743080	19500	19500	19500	19500	0
532	20250305	094700	149743080	19500	19500	19500	19500	4
533	20250305	094600	149665080	19520	19500	19520	19500	5
534	20250305	094500	149567560	19500	19500	19500	19500	5
535	20250305	094400	149470060	19500	19500	19500	19500	4
536	20250305	094300	149392060	19520	19500	19520	19500	25
537	20250305	094200	148904540	19500	19520	19520	19500	5
538	20250305	094100	148807020	19520	19520	19520	19500	222
539	20250305	094000	144473660	19500	19500	19500	19500	5
540	20250305	093900	144376160	19500	19500	19500	19500	4
541	20250305	093800	144298160	19500	19500	19500	19500	0
542	20250305	093700	144298160	19500	19500	19500	19500	7
543	20250305	093600	144161660	19520	19520	19520	19500	213
544	20250305	093500	140004020	19520	19500	19520	19500	5
545	20250305	093400	139906500	19520	19540	19540	19520	11
546	20250305	093300	139691760	19550	19550	19550	19520	5
547	20250305	093200	139594060	19530	19510	19530	19480	3329
548	20250305	093100	74692250	19520	19520	19520	19510	6
549	20250305	093000	74575170	19520	19520	19520	19520	4
550	20250305	092900	74497090	19520	19510	19520	19510	5
551	20250305	092800	74399530	19530	19530	19530	19530	1
552	20250305	092700	74380000	19520	19510	19520	19510	6
553	20250305	092600	74262930	19510	19530	19560	19510	515
554	20250305	092500	64189820	19520	19520	19560	19510	305
555	20250305	092400	58224380	19520	19560	19560	19520	48
556	20250305	092300	57285660	19580	19590	19590	19580	5
557	20250305	092200	57187750	19560	19500	19600	19480	2518
558	20250305	092100	8110490	19530	19550	19550	19530	13
559	20250305	092000	7856360	19510	19510	19510	19510	4
560	20250305	091900	7778320	19510	19510	19510	19510	0
561	20250305	091800	7778320	19510	19510	19510	19510	4
562	20250305	091700	7700280	19510	19510	19510	19510	4
563	20250305	091600	7622240	19510	19510	19510	19510	4
564	20250305	091500	7544200	19600	19600	19600	19600	0
565	20250305	091400	7544200	19600	19600	19600	19600	1
566	20250305	091300	7524600	19510	19510	19510	19510	1
567	20250305	091200	7505090	19530	19530	19530	19530	0
568	20250305	091100	7505090	19530	19530	19530	19530	60
569	20250305	091000	6333290	19530	19530	19530	19530	0
570	20250305	090900	6333290	19530	19530	19530	19530	0
571	20250305	090800	6333290	19530	19530	19530	19530	1
572	20250305	090700	6313760	19470	19470	19470	19470	0
573	20250305	090600	6313760	19470	19470	19470	19470	131
574	20250305	090500	3763190	19500	19500	19500	19500	0
575	20250305	090400	3763190	19500	19500	19500	19500	0
576	20250305	090300	3763190	19500	19480	19500	19480	30
577	20250305	090200	3178490	19500	19500	19500	19500	0
578	20250305	090100	3178490	19500	19500	19500	19500	162
579	20250305	090000	19490	19490	19490	19490	19490	1