KissMeData/002350/min/candle-20250317.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250317	183700	315935940	5370	5370	5370	5370	407
3	20250317	183600	315935940	5370	5370	5370	5370	0
4	20250317	183500	315935940	5370	5370	5370	5370	0
5	20250317	183400	315935940	5370	5370	5370	5370	0
6	20250317	183300	315935940	5370	5370	5370	5370	0
7	20250317	183200	315935940	5370	5370	5370	5370	0
8	20250317	183100	315935940	5370	5370	5370	5370	0
9	20250317	183000	315935940	5370	5370	5370	5370	0
10	20250317	182900	315935940	5370	5370	5370	5370	0
11	20250317	182800	315935940	5370	5370	5370	5370	0
12	20250317	182700	315935940	5370	5370	5370	5370	0
13	20250317	182600	315935940	5370	5370	5370	5370	0
14	20250317	182500	315935940	5370	5370	5370	5370	0
15	20250317	182400	315935940	5370	5370	5370	5370	0
16	20250317	182300	315935940	5370	5370	5370	5370	0
17	20250317	182200	315935940	5370	5370	5370	5370	0
18	20250317	182100	315935940	5370	5370	5370	5370	0
19	20250317	182000	315935940	5370	5370	5370	5370	0
20	20250317	181900	315935940	5370	5370	5370	5370	0
21	20250317	181800	315935940	5370	5370	5370	5370	0
22	20250317	181700	315935940	5370	5370	5370	5370	0
23	20250317	181600	315935940	5370	5370	5370	5370	0
24	20250317	181500	315935940	5370	5370	5370	5370	0
25	20250317	181400	315935940	5370	5370	5370	5370	0
26	20250317	181300	315935940	5370	5370	5370	5370	0
27	20250317	181200	315935940	5370	5370	5370	5370	0
28	20250317	181100	315935940	5370	5370	5370	5370	0
29	20250317	181000	315935940	5370	5370	5370	5370	0
30	20250317	180900	315935940	5370	5370	5370	5370	0
31	20250317	180800	315935940	5370	5370	5370	5370	0
32	20250317	180700	315935940	5370	5370	5370	5370	407
33	20250317	180600	315935940	5370	5370	5370	5370	0
34	20250317	180500	315935940	5370	5370	5370	5370	0
35	20250317	180400	315935940	5370	5370	5370	5370	0
36	20250317	180300	315935940	5370	5370	5370	5370	0
37	20250317	180200	315935940	5370	5370	5370	5370	0
38	20250317	180100	315935940	5370	5370	5370	5370	0
39	20250317	180000	315935940	5370	5370	5370	5370	0
40	20250317	175900	315935940	5370	5370	5370	5370	0
41	20250317	175800	315935940	5370	5370	5370	5370	0
42	20250317	175700	315935940	5370	5370	5370	5370	0
43	20250317	175600	315935940	5370	5370	5370	5370	0
44	20250317	175500	315935940	5370	5370	5370	5370	0
45	20250317	175400	315935940	5370	5370	5370	5370	0
46	20250317	175300	315935940	5370	5370	5370	5370	0
47	20250317	175200	315935940	5370	5370	5370	5370	0
48	20250317	175100	315935940	5370	5370	5370	5370	0
49	20250317	175000	315935940	5370	5370	5370	5370	0
50	20250317	174900	315935940	5370	5370	5370	5370	0
51	20250317	174800	315935940	5370	5370	5370	5370	0
52	20250317	174700	315935940	5370	5370	5370	5370	0
53	20250317	174600	315935940	5370	5370	5370	5370	0
54	20250317	174500	315935940	5370	5370	5370	5370	0
55	20250317	174400	315935940	5370	5370	5370	5370	0
56	20250317	174300	315935940	5370	5370	5370	5370	0
57	20250317	174200	315935940	5370	5370	5370	5370	0
58	20250317	174100	315935940	5370	5370	5370	5370	0
59	20250317	174000	315935940	5370	5370	5370	5370	0
60	20250317	173900	315935940	5370	5370	5370	5370	0
61	20250317	173800	315935940	5370	5370	5370	5370	0
62	20250317	173700	315935940	5370	5370	5370	5370	407
63	20250317	173600	315935940	5370	5370	5370	5370	0
64	20250317	173500	315935940	5370	5370	5370	5370	0
65	20250317	173400	315935940	5370	5370	5370	5370	0
66	20250317	173300	315935940	5370	5370	5370	5370	0
67	20250317	173200	315935940	5370	5370	5370	5370	0
68	20250317	173100	315935940	5370	5370	5370	5370	0
69	20250317	173000	315935940	5370	5370	5370	5370	0
70	20250317	172900	315935940	5370	5370	5370	5370	0
71	20250317	172800	315935940	5370	5370	5370	5370	0
72	20250317	172700	315935940	5370	5370	5370	5370	0
73	20250317	172600	315935940	5370	5370	5370	5370	0
74	20250317	172500	315935940	5370	5370	5370	5370	0
75	20250317	172400	315935940	5370	5370	5370	5370	0
76	20250317	172300	315935940	5370	5370	5370	5370	0
77	20250317	172200	315935940	5370	5370	5370	5370	0
78	20250317	172100	315935940	5370	5370	5370	5370	0
79	20250317	172000	315935940	5370	5370	5370	5370	0
80	20250317	171900	315935940	5370	5370	5370	5370	0
81	20250317	171800	315935940	5370	5370	5370	5370	0
82	20250317	171700	315935940	5370	5370	5370	5370	0
83	20250317	171600	315935940	5370	5370	5370	5370	0
84	20250317	171500	315935940	5370	5370	5370	5370	0
85	20250317	171400	315935940	5370	5370	5370	5370	0
86	20250317	171300	315935940	5370	5370	5370	5370	0
87	20250317	171200	315935940	5370	5370	5370	5370	0
88	20250317	171100	315935940	5370	5370	5370	5370	0
89	20250317	171000	315935940	5370	5370	5370	5370	0
90	20250317	170900	315935940	5370	5370	5370	5370	0
91	20250317	170800	315935940	5370	5370	5370	5370	0
92	20250317	170700	315935940	5370	5370	5370	5370	407
93	20250317	170600	315935940	5370	5370	5370	5370	0
94	20250317	170500	315935940	5370	5370	5370	5370	0
95	20250317	170400	315935940	5370	5370	5370	5370	0
96	20250317	170300	315935940	5370	5370	5370	5370	0
97	20250317	170200	315935940	5370	5370	5370	5370	0
98	20250317	170100	315935940	5370	5370	5370	5370	0
99	20250317	170000	315935940	5370	5370	5370	5370	0
100	20250317	165900	315935940	5370	5370	5370	5370	0
101	20250317	165800	315935940	5370	5370	5370	5370	0
102	20250317	165700	315935940	5370	5370	5370	5370	0
103	20250317	165600	315935940	5370	5370	5370	5370	0
104	20250317	165500	315935940	5370	5370	5370	5370	0
105	20250317	165400	315935940	5370	5370	5370	5370	0
106	20250317	165300	315935940	5370	5370	5370	5370	0
107	20250317	165200	315935940	5370	5370	5370	5370	0
108	20250317	165100	315935940	5370	5370	5370	5370	0
109	20250317	165000	315935940	5370	5370	5370	5370	0
110	20250317	164900	315935940	5370	5370	5370	5370	0
111	20250317	164800	315935940	5370	5370	5370	5370	0
112	20250317	164700	315935940	5370	5370	5370	5370	0
113	20250317	164600	315935940	5370	5370	5370	5370	0
114	20250317	164500	315935940	5370	5370	5370	5370	0
115	20250317	164400	315935940	5370	5370	5370	5370	0
116	20250317	164300	315935940	5370	5370	5370	5370	0
117	20250317	164200	315935940	5370	5370	5370	5370	0
118	20250317	164100	315935940	5370	5370	5370	5370	0
119	20250317	164000	315935940	5370	5370	5370	5370	0
120	20250317	163900	315935940	5370	5370	5370	5370	0
121	20250317	163800	315935940	5370	5370	5370	5370	0
122	20250317	163700	315935940	5370	5370	5370	5370	407
123	20250317	163600	315935940	5370	5370	5370	5370	0
124	20250317	163500	315935940	5370	5370	5370	5370	0
125	20250317	163400	315935940	5370	5370	5370	5370	0
126	20250317	163300	315935940	5370	5370	5370	5370	0
127	20250317	163200	315935940	5370	5370	5370	5370	0
128	20250317	163100	315935940	5370	5370	5370	5370	0
129	20250317	163000	315935940	5370	5370	5370	5370	0
130	20250317	162900	315935940	5370	5370	5370	5370	0
131	20250317	162800	315935940	5370	5370	5370	5370	0
132	20250317	162700	315935940	5370	5370	5370	5370	0
133	20250317	162600	315935940	5370	5370	5370	5370	0
134	20250317	162500	315935940	5370	5370	5370	5370	0
135	20250317	162400	315935940	5370	5370	5370	5370	0
136	20250317	162300	315935940	5370	5370	5370	5370	0
137	20250317	162200	315935940	5370	5370	5370	5370	0
138	20250317	162100	315935940	5370	5370	5370	5370	0
139	20250317	162000	315935940	5370	5370	5370	5370	0
140	20250317	161900	315935940	5370	5370	5370	5370	0
141	20250317	161800	315935940	5370	5370	5370	5370	0
142	20250317	161700	315935940	5370	5370	5370	5370	0
143	20250317	161600	315935940	5370	5370	5370	5370	0
144	20250317	161500	315935940	5370	5370	5370	5370	0
145	20250317	161400	315935940	5370	5370	5370	5370	0
146	20250317	161300	315935940	5370	5370	5370	5370	0
147	20250317	161200	315935940	5370	5370	5370	5370	0
148	20250317	161100	315935940	5370	5370	5370	5370	0
149	20250317	161000	315935940	5370	5370	5370	5370	0
150	20250317	160900	315935940	5370	5370	5370	5370	0
151	20250317	160800	315935940	5370	5370	5370	5370	0
152	20250317	160700	315935940	5370	5370	5370	5370	407
153	20250317	160600	315935940	5370	5370	5370	5370	0
154	20250317	160500	315935940	5370	5370	5370	5370	0
155	20250317	160400	315935940	5370	5370	5370	5370	0
156	20250317	160300	315935940	5370	5370	5370	5370	0
157	20250317	160200	315935940	5370	5370	5370	5370	0
158	20250317	160100	315935940	5370	5370	5370	5370	0
159	20250317	160000	315935940	5370	5370	5370	5370	0
160	20250317	155900	315935940	5370	5370	5370	5370	0
161	20250317	155800	315935940	5370	5370	5370	5370	0
162	20250317	155700	315935940	5370	5370	5370	5370	0
163	20250317	155600	315935940	5370	5370	5370	5370	0
164	20250317	155500	315935940	5370	5370	5370	5370	0
165	20250317	155400	315935940	5370	5370	5370	5370	0
166	20250317	155300	315935940	5370	5370	5370	5370	0
167	20250317	155200	315935940	5370	5370	5370	5370	0
168	20250317	155100	315935940	5370	5370	5370	5370	0
169	20250317	155000	315935940	5370	5370	5370	5370	0
170	20250317	154900	315935940	5370	5370	5370	5370	0
171	20250317	154800	315935940	5370	5370	5370	5370	0
172	20250317	154700	315935940	5370	5370	5370	5370	0
173	20250317	154600	315935940	5370	5370	5370	5370	0
174	20250317	154500	315935940	5370	5370	5370	5370	0
175	20250317	154400	315935940	5370	5370	5370	5370	0
176	20250317	154300	315935940	5370	5370	5370	5370	0
177	20250317	154200	315935940	5370	5370	5370	5370	0
178	20250317	154100	315935940	5370	5370	5370	5370	0
179	20250317	154000	315935940	5370	5370	5370	5370	0
180	20250317	153900	315935940	5370	5370	5370	5370	0
181	20250317	153800	315935940	5370	5370	5370	5370	0
182	20250317	153700	315935940	5370	5370	5370	5370	407
183	20250317	153600	315935940	5370	5370	5370	5370	0
184	20250317	153500	315935940	5370	5370	5370	5370	0
185	20250317	153400	315935940	5370	5370	5370	5370	0
186	20250317	153300	315935940	5370	5370	5370	5370	0
187	20250317	153200	315935940	5370	5370	5370	5370	0
188	20250317	153100	315935940	5370	5370	5370	5370	0
189	20250317	153000	315935940	5370	5370	5370	5370	407
190	20250317	152900	313750350	5360	5360	5360	5360	0
191	20250317	152800	313750350	5360	5360	5360	5360	0
192	20250317	152700	313750350	5360	5360	5360	5360	0
193	20250317	152600	313750350	5360	5360	5360	5360	0
194	20250317	152500	313750350	5360	5360	5360	5360	0
195	20250317	152400	313750350	5360	5360	5360	5360	0
196	20250317	152300	313750350	5360	5360	5360	5360	0
197	20250317	152200	313750350	5360	5360	5360	5360	0
198	20250317	152100	313750350	5360	5360	5360	5360	0
199	20250317	152000	313750350	5360	5360	5360	5360	0
200	20250317	151900	313750350	5360	5360	5360	5350	348
201	20250317	151800	311885610	5360	5350	5360	5350	185
202	20250317	151700	310894080	5360	5350	5360	5350	255
203	20250317	151600	309527520	5360	5350	5360	5350	262
204	20250317	151500	308123450	5360	5350	5360	5350	192
205	20250317	151400	307094590	5350	5350	5360	5350	61
206	20250317	151300	306767880	5350	5350	5350	5350	21
207	20250317	151200	306655530	5350	5360	5360	5350	88
208	20250317	151100	306184350	5350	5350	5360	5350	55
209	20250317	151000	305889690	5350	5350	5360	5350	1563
210	20250317	150900	297514170	5350	5360	5360	5350	135
211	20250317	150800	296790910	5350	5360	5360	5350	192
212	20250317	150700	295762390	5360	5360	5360	5350	95
213	20250317	150600	295253520	5350	5360	5360	5350	190
214	20250317	150500	294235330	5360	5350	5360	5350	85
215	20250317	150400	293779930	5360	5350	5360	5350	178
216	20250317	150300	292826190	5350	5350	5360	5350	276
217	20250317	150200	291347640	5360	5350	5360	5350	281
218	20250317	150100	289842350	5350	5360	5360	5340	263
219	20250317	150000	288433880	5360	5350	5360	5350	452
220	20250317	145900	286011990	5350	5350	5360	5350	58
221	20250317	145800	285701660	5350	5350	5360	5350	1057
222	20250317	145700	280045540	5340	5350	5350	5340	598
223	20250317	145600	276847510	5350	5340	5350	5340	256
224	20250317	145500	275478110	5350	5350	5350	5340	145
225	20250317	145400	274702500	5340	5340	5350	5340	23
226	20250317	145300	274579650	5340	5350	5350	5340	300
227	20250317	145200	272974790	5350	5350	5360	5350	50
228	20250317	145100	272707260	5350	5350	5360	5350	51
229	20250317	145000	272434380	5350	5360	5360	5350	104
230	20250317	144900	271877460	5350	5350	5360	5350	65
231	20250317	144800	271529690	5350	5350	5360	5350	206
232	20250317	144700	270427560	5350	5350	5360	5350	253
233	20250317	144600	269073980	5350	5350	5360	5350	54
234	20250317	144500	268785050	5350	5350	5360	5350	60
235	20250317	144400	268464000	5350	5350	5360	5350	56
236	20250317	144300	268164370	5350	5350	5360	5350	37
237	20250317	144200	267966390	5350	5350	5360	5350	29
238	20250317	144100	267811220	5350	5350	5360	5350	67
239	20250317	144000	267452450	5360	5360	5360	5350	129
240	20250317	143900	266761780	5350	5350	5360	5350	67
241	20250317	143800	266403300	5350	5360	5360	5350	46
242	20250317	143700	266157180	5360	5360	5360	5360	3
243	20250317	143600	266141100	5360	5360	5370	5360	2038
244	20250317	143500	255217390	5370	5370	5370	5370	5
245	20250317	143400	255190540	5370	5370	5370	5370	138
246	20250317	143300	254449480	5370	5370	5370	5370	28
247	20250317	143200	254299120	5370	5360	5370	5360	233
248	20250317	143100	253050200	5370	5360	5370	5360	8384
249	20250317	143000	208111940	5360	5360	5360	5360	52
250	20250317	142900	207833220	5360	5360	5360	5360	3
251	20250317	142800	207817140	5360	5360	5360	5360	3
252	20250317	142700	207801060	5360	5360	5360	5360	2
253	20250317	142600	207790340	5360	5360	5360	5360	3
254	20250317	142500	207774260	5360	5360	5360	5360	6
255	20250317	142400	207742100	5360	5360	5360	5360	2
256	20250317	142300	207731380	5360	5360	5360	5360	3
257	20250317	142200	207715300	5360	5360	5360	5360	3
258	20250317	142100	207699220	5360	5360	5360	5360	3
259	20250317	142000	207683140	5360	5360	5360	5360	52
260	20250317	141900	207404420	5360	5360	5360	5360	3
261	20250317	141800	207388340	5360	5360	5360	5360	8
262	20250317	141700	207345460	5360	5360	5360	5360	3
263	20250317	141600	207329380	5360	5360	5360	5360	2
264	20250317	141500	207318660	5360	5360	5360	5360	6
265	20250317	141400	207286500	5360	5360	5360	5360	3
266	20250317	141300	207270420	5360	5360	5360	5360	2
267	20250317	141200	207259700	5360	5360	5360	5360	3
268	20250317	141100	207243620	5340	5360	5360	5340	53
269	20250317	141000	206959880	5360	5360	5360	5360	49
270	20250317	140900	206697240	5360	5360	5360	5360	3
271	20250317	140800	206681160	5360	5360	5360	5360	3
272	20250317	140700	206665080	5360	5340	5360	5340	35
273	20250317	140600	206478120	5350	5350	5360	5350	26
274	20250317	140500	206338970	5350	5360	5360	5350	6
275	20250317	140400	206306840	5360	5360	5360	5360	3
276	20250317	140300	206290760	5360	5360	5360	5360	3
277	20250317	140200	206274680	5360	5360	5360	5360	2
278	20250317	140100	206263960	5360	5360	5360	5340	548
279	20250317	140000	203336320	5360	5360	5360	5360	50
280	20250317	135900	203068320	5350	5360	5360	5350	153
281	20250317	135800	202249750	5360	5360	5360	5360	3
282	20250317	135700	202233670	5360	5360	5360	5360	3
283	20250317	135600	202217590	5360	5360	5360	5350	1005
284	20250317	135500	196831300	5360	5360	5360	5360	38
285	20250317	135400	196627620	5360	5360	5360	5360	25
286	20250317	135300	196493620	5350	5360	5360	5350	159
287	20250317	135200	195642380	5360	5360	5360	5360	3
288	20250317	135100	195626300	5360	5360	5360	5360	12
289	20250317	135000	195561980	5350	5360	5360	5350	101
290	20250317	134900	195021130	5360	5360	5360	5360	3
291	20250317	134800	195005050	5360	5360	5360	5360	11
292	20250317	134700	194946090	5350	5360	5360	5350	95
293	20250317	134600	194437710	5360	5360	5360	5360	14
294	20250317	134500	194362670	5360	5360	5360	5350	34
295	20250317	134400	194180440	5350	5360	5360	5350	79
296	20250317	134300	193757510	5360	5360	5360	5360	3
297	20250317	134200	193741430	5360	5350	5360	5350	38
298	20250317	134100	193538020	5350	5360	5360	5340	53
299	20250317	134000	193254950	5360	5360	5360	5360	50
300	20250317	133900	192986950	5360	5340	5360	5340	54
301	20250317	133800	192698530	5360	5360	5360	5360	3
302	20250317	133700	192682450	5360	5360	5360	5360	2
303	20250317	133600	192671730	5360	5360	5360	5360	14
304	20250317	133500	192596690	5360	5360	5360	5340	285
305	20250317	133400	191069190	5360	5360	5360	5360	29
306	20250317	133300	190913750	5360	5360	5360	5360	12
307	20250317	133200	190849430	5360	5350	5360	5350	84
308	20250317	133100	190399840	5350	5350	5350	5350	530
309	20250317	133000	187564340	5350	5330	5350	5330	99
310	20250317	132900	187035690	5350	5350	5350	5350	3
311	20250317	132800	187019640	5350	5350	5350	5350	3
312	20250317	132700	187003590	5350	5350	5350	5330	87
313	20250317	132600	186539160	5350	5350	5350	5350	22
314	20250317	132500	186421460	5340	5350	5350	5340	120
315	20250317	132400	185780630	5350	5330	5350	5330	53
316	20250317	132300	185498080	5350	5350	5350	5350	3
317	20250317	132200	185482030	5350	5350	5350	5350	5
318	20250317	132100	185455280	5340	5350	5350	5340	429
319	20250317	132000	183164340	5350	5340	5350	5340	65
320	20250317	131900	182816630	5350	5350	5350	5350	2
321	20250317	131800	182805930	5350	5340	5350	5340	53
322	20250317	131700	182522880	5350	5350	5350	5350	16
323	20250317	131600	182437280	5350	5350	5350	5350	4
324	20250317	131500	182415880	5340	5350	5350	5340	53
325	20250317	131400	182132840	5350	5350	5350	5350	3
326	20250317	131300	182116790	5350	5350	5350	5350	3
327	20250317	131200	182100740	5350	5350	5350	5340	55
328	20250317	131100	181806990	5350	5350	5350	5350	61
329	20250317	131000	181480640	5350	5350	5350	5350	3
330	20250317	130900	181464590	5350	5360	5360	5350	34
331	20250317	130800	181282360	5360	5350	5360	5350	141
332	20250317	130700	180526820	5360	5360	5360	5360	6
333	20250317	130600	180494660	5350	5360	5360	5350	80
334	20250317	130500	180066630	5360	5360	5360	5360	995
335	20250317	130400	174733430	5360	5360	5360	5360	39
336	20250317	130300	174524390	5340	5360	5360	5340	62
337	20250317	130200	174193090	5360	5360	5360	5360	19
338	20250317	130100	174091250	5360	5360	5360	5360	2
339	20250317	130000	174080530	5360	5360	5360	5340	65
340	20250317	125900	173733130	5360	5360	5360	5360	706
341	20250317	125800	169948970	5360	5360	5360	5360	20
342	20250317	125700	169841770	5340	5360	5360	5340	79
343	20250317	125600	169419350	5360	5360	5360	5360	9
344	20250317	125500	169371110	5340	5340	5360	5340	82
345	20250317	125400	168932650	5360	5350	5360	5350	47
346	20250317	125300	168681130	5350	5350	5350	5350	14
347	20250317	125200	168606230	5350	5350	5350	5350	30
348	20250317	125100	168445730	5360	5360	5360	5360	14
349	20250317	125000	168370690	5360	5360	5360	5360	13
350	20250317	124900	168301010	5360	5360	5360	5360	14
351	20250317	124800	168225970	5360	5360	5360	5360	14
352	20250317	124700	168150930	5360	5360	5360	5360	19
353	20250317	124600	168049090	5360	5360	5360	5360	17
354	20250317	124500	167957970	5360	5360	5360	5360	21
355	20250317	124400	167845410	5360	5340	5360	5340	975
356	20250317	124300	162636170	5350	5350	5350	5350	15
357	20250317	124200	162555920	5350	5350	5350	5350	3
358	20250317	124100	162539870	5350	5350	5350	5350	3
359	20250317	124000	162523820	5350	5350	5350	5350	4
360	20250317	123900	162502420	5350	5350	5360	5350	755
361	20250317	123800	158461960	5350	5340	5350	5340	69
362	20250317	123700	158093450	5340	5350	5350	5340	28
363	20250317	123600	157943860	5350	5350	5350	5350	33
364	20250317	123500	157767310	5350	5350	5350	5350	30
365	20250317	123400	157606810	5350	5330	5350	5330	70
366	20250317	123300	157233330	5350	5350	5350	5350	40
367	20250317	123200	157019330	5350	5350	5350	5350	26
368	20250317	123100	156880230	5350	5350	5350	5330	57
369	20250317	123000	156576280	5350	5350	5350	5350	3
370	20250317	122900	156560230	5350	5350	5350	5350	3
371	20250317	122800	156544180	5350	5350	5350	5340	73
372	20250317	122700	156154310	5350	5350	5350	5350	59
373	20250317	122600	155838660	5350	5350	5350	5350	3
374	20250317	122500	155822610	5340	5350	5350	5340	52
375	20250317	122400	155544910	5350	5350	5350	5350	3
376	20250317	122300	155528860	5350	5350	5350	5350	16
377	20250317	122200	155443260	5330	5350	5350	5330	46
378	20250317	122100	155198020	5350	5350	5350	5350	2
379	20250317	122000	155187320	5350	5340	5350	5340	7
380	20250317	121900	155149910	5340	5350	5350	5340	463
381	20250317	121800	152677460	5350	5350	5350	5350	5
382	20250317	121700	152650710	5350	5350	5350	5350	3
383	20250317	121600	152634660	5350	5350	5350	5350	3
384	20250317	121500	152618610	5350	5350	5350	5350	203
385	20250317	121400	151532560	5350	5330	5350	5330	52
386	20250317	121300	151255360	5350	5350	5350	5350	6
387	20250317	121200	151223260	5340	5350	5350	5340	303
388	20250317	121100	149605210	5340	5330	5350	5330	205
389	20250317	121000	148510990	5350	5350	5350	5350	2
390	20250317	120900	148500290	5350	5350	5350	5350	6
391	20250317	120800	148468190	5350	5350	5350	5330	32
392	20250317	120700	148297470	5350	5350	5350	5350	2
393	20250317	120600	148286770	5350	5350	5350	5350	3
394	20250317	120500	148270720	5340	5330	5350	5330	60
395	20250317	120400	147950770	5350	5350	5350	5350	3
396	20250317	120300	147934720	5350	5350	5350	5350	6
397	20250317	120200	147902620	5350	5350	5350	5340	336
398	20250317	120100	146108340	5350	5350	5350	5350	2
399	20250317	120000	146097640	5360	5360	5360	5360	3
400	20250317	115900	146081560	5360	5350	5360	5340	270
401	20250317	115800	144637550	5360	5360	5360	5350	142
402	20250317	115700	143876440	5360	5360	5360	5360	3
403	20250317	115600	143860360	5360	5360	5360	5360	2
404	20250317	115500	143849640	5360	5360	5360	5360	3
405	20250317	115400	143833560	5360	5360	5360	5360	6
406	20250317	115300	143801400	5360	5360	5360	5360	3
407	20250317	115200	143785320	5360	5350	5360	5350	40
408	20250317	115100	143571300	5360	5350	5360	5350	1033
409	20250317	115000	138044420	5350	5350	5350	5350	3
410	20250317	114900	138028370	5350	5350	5350	5350	5
411	20250317	114800	138001620	5350	5350	5350	5350	3
412	20250317	114700	137985570	5340	5350	5350	5340	115
413	20250317	114600	137371440	5350	5350	5350	5350	16
414	20250317	114500	137285840	5350	5350	5350	5350	30
415	20250317	114400	137125340	5350	5360	5360	5350	8
416	20250317	114300	137082510	5360	5350	5360	5350	5
417	20250317	114200	137055720	5350	5360	5360	5350	6
418	20250317	114100	137023590	5360	5360	5360	5360	2
419	20250317	114000	137012870	5350	5350	5360	5350	78
420	20250317	113900	136595150	5350	5350	5350	5350	192
421	20250317	113800	135567950	5350	5350	5350	5340	30
422	20250317	113700	135407470	5350	5350	5350	5350	53
423	20250317	113600	135123920	5350	5350	5350	5350	37
424	20250317	113500	134925970	5350	5350	5350	5350	84
425	20250317	113400	134476570	5350	5350	5350	5350	38
426	20250317	113300	134273270	5350	5350	5350	5350	74
427	20250317	113200	133877370	5350	5350	5350	5350	47
428	20250317	113100	133625920	5350	5350	5350	5350	202
429	20250317	113000	132545220	5350	5340	5350	5340	106
430	20250317	112900	131978620	5350	5350	5350	5350	72
431	20250317	112800	131593420	5350	5350	5350	5350	103
432	20250317	112700	131042370	5350	5350	5350	5350	26
433	20250317	112600	130903270	5350	5350	5350	5350	65
434	20250317	112500	130555520	5350	5350	5350	5350	163
435	20250317	112400	129683470	5350	5350	5350	5350	93
436	20250317	112300	129185920	5350	5340	5350	5340	845
437	20250317	112200	124671610	5340	5340	5340	5340	56
438	20250317	112100	124372570	5340	5340	5340	5330	137
439	20250317	112000	123641500	5340	5330	5340	5330	45
440	20250317	111900	123401240	5340	5340	5340	5340	113
441	20250317	111800	122797820	5340	5340	5340	5330	103
442	20250317	111700	122248300	5340	5340	5340	5340	45
443	20250317	111600	122008000	5340	5340	5340	5330	40
444	20250317	111500	121794410	5340	5340	5340	5330	122
445	20250317	111400	121143440	5340	5340	5340	5340	47
446	20250317	111300	120892460	5340	5340	5340	5340	35
447	20250317	111200	120705560	5340	5340	5340	5330	98
448	20250317	111100	120182740	5340	5340	5340	5340	42
449	20250317	111000	119958460	5340	5340	5340	5340	40
450	20250317	110900	119744860	5340	5340	5340	5330	320
451	20250317	110800	118038420	5340	5340	5340	5340	3
452	20250317	110700	118022400	5340	5340	5340	5340	103
453	20250317	110600	117472380	5340	5330	5340	5330	81
454	20250317	110500	117040610	5340	5340	5340	5340	6
455	20250317	110400	117008570	5340	5340	5340	5340	6
456	20250317	110300	116976530	5330	5340	5340	5330	54
457	20250317	110200	116688680	5340	5340	5340	5340	2
458	20250317	110100	116678000	5340	5340	5340	5340	3
459	20250317	110000	116661980	5340	5340	5340	5340	6
460	20250317	105900	116629940	5340	5340	5340	5340	97
461	20250317	105800	116111960	5340	5340	5340	5340	2
462	20250317	105700	116101280	5330	5350	5350	5330	54
463	20250317	105600	115813400	5350	5340	5350	5340	182
464	20250317	105500	114841420	5340	5340	5340	5340	235
465	20250317	105400	113586520	5330	5340	5340	5330	53
466	20250317	105300	113304000	5340	5340	5340	5340	3
467	20250317	105200	113287980	5330	5340	5350	5330	1248
468	20250317	105100	106623710	5350	5350	5350	5350	2
469	20250317	105000	106613010	5350	5350	5350	5350	66
470	20250317	104900	106259910	5350	5340	5350	5340	53
471	20250317	104800	105976860	5350	5340	5350	5340	103
472	20250317	104700	105426810	5350	5350	5350	5350	28
473	20250317	104600	105277010	5350	5340	5350	5340	17
474	20250317	104500	105186200	5350	5350	5350	5350	36
475	20250317	104400	104993600	5350	5350	5350	5350	2
476	20250317	104300	104982900	5350	5350	5350	5350	13
477	20250317	104200	104913350	5350	5350	5350	5350	5
478	20250317	104100	104886600	5350	5350	5350	5350	50
479	20250317	104000	104619100	5350	5340	5350	5340	470
480	20250317	103900	102109250	5340	5350	5350	5340	1134
481	20250317	103800	96042360	5340	5340	5340	5340	419
482	20250317	103700	93804900	5340	5330	5340	5330	53
483	20250317	103600	93522380	5340	5340	5340	5340	2
484	20250317	103500	93511700	5340	5340	5340	5330	12
485	20250317	103400	93447630	5340	5340	5340	5340	3
486	20250317	103300	93431610	5340	5340	5340	5340	5
487	20250317	103200	93404910	5340	5340	5340	5340	15
488	20250317	103100	93324810	5350	5330	5350	5330	53
489	20250317	103000	93042260	5350	5340	5350	5340	130
490	20250317	102900	92347900	5340	5350	5350	5340	3
491	20250317	102800	92331860	5340	5350	5350	5340	1197
492	20250317	102700	85939850	5350	5350	5350	5350	7
493	20250317	102600	85902400	5350	5350	5350	5350	5
494	20250317	102500	85875650	5350	5350	5350	5350	105
495	20250317	102400	85313900	5340	5350	5350	5340	144
496	20250317	102300	84544600	5350	5360	5360	5350	9
497	20250317	102200	84496410	5360	5350	5360	5350	1040
498	20250317	102100	78932010	5350	5350	5350	5350	17
499	20250317	102000	78841060	5350	5340	5350	5340	117
500	20250317	101900	78215150	5350	5350	5350	5340	1064
501	20250317	101800	72523250	5350	5350	5350	5350	2
502	20250317	101700	72512550	5350	5350	5350	5350	3
503	20250317	101600	72496500	5350	5340	5350	5340	90
504	20250317	101500	72015530	5350	5350	5350	5350	22
505	20250317	101400	71897830	5350	5350	5350	5350	3
506	20250317	101300	71881780	5340	5350	5350	5340	53
507	20250317	101200	71598730	5350	5360	5360	5350	2578
508	20250317	101100	57806400	5360	5350	5360	5350	81
509	20250317	101000	57372750	5360	5360	5360	5360	4
510	20250317	100900	57351310	5360	5360	5360	5360	34
511	20250317	100800	57169070	5350	5350	5360	5350	80
512	20250317	100700	56740860	5360	5360	5360	5350	45
513	20250317	100600	56499710	5360	5360	5360	5360	17
514	20250317	100500	56408590	5360	5350	5360	5350	79
515	20250317	100400	55985660	5360	5360	5360	5360	2
516	20250317	100300	55974940	5360	5350	5360	5350	6
517	20250317	100200	55942810	5360	5350	5360	5350	53
518	20250317	100100	55659230	5360	5360	5360	5360	43
519	20250317	100000	55428750	5360	5360	5360	5360	28
520	20250317	095900	55278670	5360	5350	5360	5350	73
521	20250317	095800	54887900	5360	5360	5360	5360	178
522	20250317	095700	53933820	5360	5360	5360	5360	104
523	20250317	095600	53376380	5360	5360	5360	5350	89
524	20250317	095500	52899840	5360	5360	5360	5360	3
525	20250317	095400	52883760	5360	5360	5360	5360	3
526	20250317	095300	52867680	5360	5350	5360	5350	53
527	20250317	095200	52584110	5360	5360	5360	5360	3
528	20250317	095100	52568030	5360	5360	5360	5360	8
529	20250317	095000	52525150	5350	5360	5360	5350	27
530	20250317	094900	52380680	5360	5360	5360	5360	242
531	20250317	094800	51083560	5360	5360	5360	5360	60
532	20250317	094700	50761960	5360	5360	5360	5350	55
533	20250317	094600	50467670	5360	5360	5360	5360	5
534	20250317	094500	50440870	5360	5360	5360	5360	3
535	20250317	094400	50424790	5350	5360	5360	5350	54
536	20250317	094300	50135850	5360	5360	5360	5360	17
537	20250317	094200	50044730	5360	5360	5370	5350	2724
538	20250317	094100	35444330	5370	5370	5370	5360	58
539	20250317	094000	35133380	5370	5370	5370	5370	18
540	20250317	093900	35036720	5370	5370	5370	5370	2
541	20250317	093800	35025980	5360	5360	5370	5360	228
542	20250317	093700	33803870	5370	5370	5370	5370	10
543	20250317	093600	33750170	5370	5370	5370	5360	35
544	20250317	093500	33562460	5370	5370	5370	5360	14
545	20250317	093400	33487330	5370	5370	5370	5370	103
546	20250317	093300	32934220	5370	5370	5370	5370	69
547	20250317	093200	32563690	5360	5370	5370	5360	88
548	20250317	093100	32091650	5370	5370	5370	5370	4
549	20250317	093000	32070170	5360	5370	5370	5360	42
550	20250317	092900	31845020	5360	5370	5370	5360	54
551	20250317	092800	31555550	5370	5370	5370	5370	451
552	20250317	092700	29133680	5380	5380	5380	5380	5
553	20250317	092600	29106780	5380	5380	5380	5380	1
554	20250317	092500	29101400	5370	5370	5370	5370	1
555	20250317	092400	29096030	5380	5380	5380	5380	0
556	20250317	092300	29096030	5380	5370	5380	5370	452
557	20250317	092200	26668010	5360	5360	5360	5360	5
558	20250317	092100	26641210	5360	5360	5360	5360	41
559	20250317	092000	26421450	5370	5350	5370	5350	544
560	20250317	091900	23505300	5350	5350	5360	5350	19
561	20250317	091800	23403640	5350	5350	5350	5350	69
562	20250317	091700	23034490	5350	5360	5370	5350	27
563	20250317	091600	22889920	5360	5360	5360	5360	18
564	20250317	091500	22793440	5360	5350	5370	5350	216
565	20250317	091400	21635590	5350	5350	5370	5350	22
566	20250317	091300	21517810	5350	5340	5370	5340	854
567	20250317	091200	16938930	5340	5340	5360	5340	658
568	20250317	091100	13419400	5340	5340	5350	5340	229
569	20250317	091000	12196110	5340	5340	5350	5340	213
570	20250317	090900	11058270	5340	5340	5350	5340	24
571	20250317	090800	10930060	5340	5340	5350	5340	23
572	20250317	090700	10807190	5340	5340	5350	5340	71
573	20250317	090600	10427930	5340	5340	5340	5340	120
574	20250317	090500	9787130	5340	5350	5350	5340	785
575	20250317	090400	5587450	5350	5350	5350	5350	119
576	20250317	090300	4950800	5350	5360	5380	5350	591
577	20250317	090200	1781030	5360	5360	5360	5360	80
578	20250317	090100	1352230	5360	5360	5370	5360	48
579	20250317	090000	1094800	5360	5360	5380	5360	204