KissMeData/003090/min/candle-20250326.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250326	183900	336735690	19980	19980	19980	19980	603
3	20250326	183800	336735690	19980	19980	19980	19980	0
4	20250326	183700	336735690	19980	19980	19980	19980	0
5	20250326	183600	336735690	19980	19980	19980	19980	0
6	20250326	183500	336735690	19980	19980	19980	19980	0
7	20250326	183400	336735690	19980	19980	19980	19980	0
8	20250326	183300	336735690	19980	19980	19980	19980	0
9	20250326	183200	336735690	19980	19980	19980	19980	0
10	20250326	183100	336735690	19980	19980	19980	19980	0
11	20250326	183000	336735690	19980	19980	19980	19980	0
12	20250326	182900	336735690	19980	19980	19980	19980	0
13	20250326	182800	336735690	19980	19980	19980	19980	0
14	20250326	182700	336735690	19980	19980	19980	19980	0
15	20250326	182600	336735690	19980	19980	19980	19980	0
16	20250326	182500	336735690	19980	19980	19980	19980	0
17	20250326	182400	336735690	19980	19980	19980	19980	0
18	20250326	182300	336735690	19980	19980	19980	19980	0
19	20250326	182200	336735690	19980	19980	19980	19980	0
20	20250326	182100	336735690	19980	19980	19980	19980	0
21	20250326	182000	336735690	19980	19980	19980	19980	0
22	20250326	181900	336735690	19980	19980	19980	19980	0
23	20250326	181800	336735690	19980	19980	19980	19980	0
24	20250326	181700	336735690	19980	19980	19980	19980	0
25	20250326	181600	336735690	19980	19980	19980	19980	0
26	20250326	181500	336735690	19980	19980	19980	19980	0
27	20250326	181400	336735690	19980	19980	19980	19980	0
28	20250326	181300	336735690	19980	19980	19980	19980	0
29	20250326	181200	336735690	19980	19980	19980	19980	0
30	20250326	181100	336735690	19980	19980	19980	19980	0
31	20250326	181000	336735690	19980	19980	19980	19980	0
32	20250326	180900	336735690	19980	19980	19980	19980	603
33	20250326	180800	336735690	19980	19980	19980	19980	0
34	20250326	180700	336735690	19980	19980	19980	19980	0
35	20250326	180600	336735690	19980	19980	19980	19980	0
36	20250326	180500	336735690	19980	19980	19980	19980	0
37	20250326	180400	336735690	19980	19980	19980	19980	0
38	20250326	180300	336735690	19980	19980	19980	19980	0
39	20250326	180200	336735690	19980	19980	19980	19980	0
40	20250326	180100	336735690	19980	19980	19980	19980	0
41	20250326	180000	336735690	19980	19980	19980	19980	0
42	20250326	175900	336735690	19980	19980	19980	19980	0
43	20250326	175800	336735690	19980	19980	19980	19980	0
44	20250326	175700	336735690	19980	19980	19980	19980	0
45	20250326	175600	336735690	19980	19980	19980	19980	0
46	20250326	175500	336735690	19980	19980	19980	19980	0
47	20250326	175400	336735690	19980	19980	19980	19980	0
48	20250326	175300	336735690	19980	19980	19980	19980	0
49	20250326	175200	336735690	19980	19980	19980	19980	0
50	20250326	175100	336735690	19980	19980	19980	19980	0
51	20250326	175000	336735690	19980	19980	19980	19980	0
52	20250326	174900	336735690	19980	19980	19980	19980	0
53	20250326	174800	336735690	19980	19980	19980	19980	0
54	20250326	174700	336735690	19980	19980	19980	19980	0
55	20250326	174600	336735690	19980	19980	19980	19980	0
56	20250326	174500	336735690	19980	19980	19980	19980	0
57	20250326	174400	336735690	19980	19980	19980	19980	0
58	20250326	174300	336735690	19980	19980	19980	19980	0
59	20250326	174200	336735690	19980	19980	19980	19980	0
60	20250326	174100	336735690	19980	19980	19980	19980	0
61	20250326	174000	336735690	19980	19980	19980	19980	0
62	20250326	173900	336735690	19980	19980	19980	19980	603
63	20250326	173800	336735690	19980	19980	19980	19980	0
64	20250326	173700	336735690	19980	19980	19980	19980	0
65	20250326	173600	336735690	19980	19980	19980	19980	0
66	20250326	173500	336735690	19980	19980	19980	19980	0
67	20250326	173400	336735690	19980	19980	19980	19980	0
68	20250326	173300	336735690	19980	19980	19980	19980	0
69	20250326	173200	336735690	19980	19980	19980	19980	0
70	20250326	173100	336735690	19980	19980	19980	19980	0
71	20250326	173000	336735690	19980	19980	19980	19980	0
72	20250326	172900	336735690	19980	19980	19980	19980	0
73	20250326	172800	336735690	19980	19980	19980	19980	0
74	20250326	172700	336735690	19980	19980	19980	19980	0
75	20250326	172600	336735690	19980	19980	19980	19980	0
76	20250326	172500	336735690	19980	19980	19980	19980	0
77	20250326	172400	336735690	19980	19980	19980	19980	0
78	20250326	172300	336735690	19980	19980	19980	19980	0
79	20250326	172200	336735690	19980	19980	19980	19980	0
80	20250326	172100	336735690	19980	19980	19980	19980	0
81	20250326	172000	336735690	19980	19980	19980	19980	0
82	20250326	171900	336735690	19980	19980	19980	19980	0
83	20250326	171800	336735690	19980	19980	19980	19980	0
84	20250326	171700	336735690	19980	19980	19980	19980	0
85	20250326	171600	336735690	19980	19980	19980	19980	0
86	20250326	171500	336735690	19980	19980	19980	19980	0
87	20250326	171400	336735690	19980	19980	19980	19980	0
88	20250326	171300	336735690	19980	19980	19980	19980	0
89	20250326	171200	336735690	19980	19980	19980	19980	0
90	20250326	171100	336735690	19980	19980	19980	19980	0
91	20250326	171000	336735690	19980	19980	19980	19980	0
92	20250326	170900	336735690	19980	19980	19980	19980	603
93	20250326	170800	336735690	19980	19980	19980	19980	0
94	20250326	170700	336735690	19980	19980	19980	19980	0
95	20250326	170600	336735690	19980	19980	19980	19980	0
96	20250326	170500	336735690	19980	19980	19980	19980	0
97	20250326	170400	336735690	19980	19980	19980	19980	0
98	20250326	170300	336735690	19980	19980	19980	19980	0
99	20250326	170200	336735690	19980	19980	19980	19980	0
100	20250326	170100	336735690	19980	19980	19980	19980	0
101	20250326	170000	336735690	19980	19980	19980	19980	0
102	20250326	165900	336735690	19980	19980	19980	19980	0
103	20250326	165800	336735690	19980	19980	19980	19980	0
104	20250326	165700	336735690	19980	19980	19980	19980	0
105	20250326	165600	336735690	19980	19980	19980	19980	0
106	20250326	165500	336735690	19980	19980	19980	19980	0
107	20250326	165400	336735690	19980	19980	19980	19980	0
108	20250326	165300	336735690	19980	19980	19980	19980	0
109	20250326	165200	336735690	19980	19980	19980	19980	0
110	20250326	165100	336735690	19980	19980	19980	19980	0
111	20250326	165000	336735690	19980	19980	19980	19980	0
112	20250326	164900	336735690	19980	19980	19980	19980	0
113	20250326	164800	336735690	19980	19980	19980	19980	0
114	20250326	164700	336735690	19980	19980	19980	19980	0
115	20250326	164600	336735690	19980	19980	19980	19980	0
116	20250326	164500	336735690	19980	19980	19980	19980	0
117	20250326	164400	336735690	19980	19980	19980	19980	0
118	20250326	164300	336735690	19980	19980	19980	19980	0
119	20250326	164200	336735690	19980	19980	19980	19980	0
120	20250326	164100	336735690	19980	19980	19980	19980	0
121	20250326	164000	336735690	19980	19980	19980	19980	0
122	20250326	163900	336735690	19980	19980	19980	19980	603
123	20250326	163800	336735690	19980	19980	19980	19980	0
124	20250326	163700	336735690	19980	19980	19980	19980	0
125	20250326	163600	336735690	19980	19980	19980	19980	0
126	20250326	163500	336735690	19980	19980	19980	19980	0
127	20250326	163400	336735690	19980	19980	19980	19980	0
128	20250326	163300	336735690	19980	19980	19980	19980	0
129	20250326	163200	336735690	19980	19980	19980	19980	0
130	20250326	163100	336735690	19980	19980	19980	19980	0
131	20250326	163000	336735690	19980	19980	19980	19980	0
132	20250326	162900	336735690	19980	19980	19980	19980	0
133	20250326	162800	336735690	19980	19980	19980	19980	0
134	20250326	162700	336735690	19980	19980	19980	19980	0
135	20250326	162600	336735690	19980	19980	19980	19980	0
136	20250326	162500	336735690	19980	19980	19980	19980	0
137	20250326	162400	336735690	19980	19980	19980	19980	0
138	20250326	162300	336735690	19980	19980	19980	19980	0
139	20250326	162200	336735690	19980	19980	19980	19980	0
140	20250326	162100	336735690	19980	19980	19980	19980	0
141	20250326	162000	336735690	19980	19980	19980	19980	0
142	20250326	161900	336735690	19980	19980	19980	19980	0
143	20250326	161800	336735690	19980	19980	19980	19980	0
144	20250326	161700	336735690	19980	19980	19980	19980	0
145	20250326	161600	336735690	19980	19980	19980	19980	0
146	20250326	161500	336735690	19980	19980	19980	19980	0
147	20250326	161400	336735690	19980	19980	19980	19980	0
148	20250326	161300	336735690	19980	19980	19980	19980	0
149	20250326	161200	336735690	19980	19980	19980	19980	0
150	20250326	161100	336735690	19980	19980	19980	19980	0
151	20250326	161000	336735690	19980	19980	19980	19980	0
152	20250326	160900	336735690	19980	19980	19980	19980	603
153	20250326	160800	336735690	19980	19980	19980	19980	0
154	20250326	160700	336735690	19980	19980	19980	19980	0
155	20250326	160600	336735690	19980	19980	19980	19980	0
156	20250326	160500	336735690	19980	19980	19980	19980	0
157	20250326	160400	336735690	19980	19980	19980	19980	0
158	20250326	160300	336735690	19980	19980	19980	19980	0
159	20250326	160200	336735690	19980	19980	19980	19980	0
160	20250326	160100	336735690	19980	19980	19980	19980	0
161	20250326	160000	336735690	19980	19980	19980	19980	0
162	20250326	155900	336735690	19980	19980	19980	19980	0
163	20250326	155800	336735690	19980	19980	19980	19980	0
164	20250326	155700	336735690	19980	19980	19980	19980	0
165	20250326	155600	336735690	19980	19980	19980	19980	0
166	20250326	155500	336735690	19980	19980	19980	19980	0
167	20250326	155400	336735690	19980	19980	19980	19980	0
168	20250326	155300	336735690	19980	19980	19980	19980	0
169	20250326	155200	336735690	19980	19980	19980	19980	0
170	20250326	155100	336735690	19980	19980	19980	19980	0
171	20250326	155000	336735690	19980	19980	19980	19980	0
172	20250326	154900	336735690	19980	19980	19980	19980	0
173	20250326	154800	336735690	19980	19980	19980	19980	0
174	20250326	154700	336735690	19980	19980	19980	19980	0
175	20250326	154600	336735690	19980	19980	19980	19980	0
176	20250326	154500	336735690	19980	19980	19980	19980	0
177	20250326	154400	336735690	19980	19980	19980	19980	0
178	20250326	154300	336735690	19980	19980	19980	19980	0
179	20250326	154200	336735690	19980	19980	19980	19980	0
180	20250326	154100	336735690	19980	19980	19980	19980	0
181	20250326	154000	336735690	19980	19980	19980	19980	0
182	20250326	153900	336735690	19980	19980	19980	19980	603
183	20250326	153800	336735690	19980	19980	19980	19980	0
184	20250326	153700	336735690	19980	19980	19980	19980	0
185	20250326	153600	336735690	19980	19980	19980	19980	0
186	20250326	153500	336735690	19980	19980	19980	19980	0
187	20250326	153400	336735690	19980	19980	19980	19980	0
188	20250326	153300	336735690	19980	19980	19980	19980	0
189	20250326	153200	336735690	19980	19980	19980	19980	0
190	20250326	153100	336735690	19980	19980	19980	19980	0
191	20250326	153000	336735690	19980	19980	19980	19980	603
192	20250326	152900	324687750	20050	20050	20050	20050	0
193	20250326	152800	324687750	20050	20050	20050	20050	0
194	20250326	152700	324687750	20050	20050	20050	20050	0
195	20250326	152600	324687750	20050	20050	20050	20050	0
196	20250326	152500	324687750	20050	20050	20050	20050	0
197	20250326	152400	324687750	20050	20050	20050	20050	0
198	20250326	152300	324687750	20050	20050	20050	20050	0
199	20250326	152200	324687750	20050	20050	20050	20050	0
200	20250326	152100	324687750	20050	20050	20050	20050	0
201	20250326	152000	324687750	20050	20050	20050	20050	0
202	20250326	151900	324687750	20050	20050	20150	20050	36
203	20250326	151800	323965850	20050	20150	20150	20050	40
204	20250326	151700	323160950	20100	20050	20150	20050	56
205	20250326	151600	322035450	20050	20050	20100	20050	105
206	20250326	151500	319925350	20100	20050	20100	20050	24
207	20250326	151400	319443350	20050	20050	20050	20050	4
208	20250326	151300	319363150	20050	20100	20100	20050	9
209	20250326	151200	319182350	20050	20100	20100	20050	3
210	20250326	151100	319122100	20050	20050	20050	20050	15
211	20250326	151000	318821350	20050	20100	20100	20050	8
212	20250326	150900	318660750	20150	20150	20150	20150	0
213	20250326	150800	318660750	20150	20050	20150	20050	99
214	20250326	150700	316670500	20100	20050	20100	20050	68
215	20250326	150600	315303750	20050	20050	20050	20050	0
216	20250326	150500	315303750	20050	20050	20050	20050	0
217	20250326	150400	315303750	20050	20050	20050	20050	3
218	20250326	150300	315243600	20050	20050	20050	20050	1
219	20250326	150200	315223550	20050	20050	20050	20050	0
220	20250326	150100	315223550	20050	20100	20100	20050	102
221	20250326	150000	313173900	20100	20100	20100	20100	0
222	20250326	145900	313173900	20100	20100	20150	20100	6
223	20250326	145800	313053200	20100	20150	20150	20100	64
224	20250326	145700	311763700	20200	20050	20200	20050	118
225	20250326	145600	309390850	20050	20050	20050	20050	0
226	20250326	145500	309390850	20050	20050	20050	20050	2
227	20250326	145400	309350750	20100	20050	20100	20050	9
228	20250326	145300	309170150	20050	20100	20100	20050	8
229	20250326	145200	309009600	20050	20050	20150	20000	297
230	20250326	145100	303053200	20150	20100	20150	20100	36
231	20250326	145000	302329250	20050	20100	20150	20050	479
232	20250326	144900	292715700	20100	20100	20100	20100	1
233	20250326	144800	292695600	20100	20100	20100	20100	0
234	20250326	144700	292695600	20100	20100	20100	20100	1
235	20250326	144600	292675500	20100	20100	20100	20100	3
236	20250326	144500	292615200	20150	20150	20150	20150	0
237	20250326	144400	292615200	20150	20150	20150	20150	36
238	20250326	144300	291889800	20100	20100	20100	20100	1
239	20250326	144200	291869700	20150	20100	20150	20100	69
240	20250326	144100	290479400	20150	20100	20150	20100	3
241	20250326	144000	290419000	20100	20100	20100	20100	2
242	20250326	143900	290378800	20150	20150	20150	20150	0
243	20250326	143800	290378800	20150	20150	20150	20150	0
244	20250326	143700	290378800	20150	20100	20150	20050	3
245	20250326	143600	290318500	20050	20050	20050	20050	2
246	20250326	143500	290278400	20150	20150	20150	20150	0
247	20250326	143400	290278400	20150	20100	20150	20100	118
248	20250326	143300	287905800	20100	20100	20100	20100	1
249	20250326	143200	287885700	20100	20100	20100	20100	0
250	20250326	143100	287885700	20100	20100	20100	20100	1
251	20250326	143000	287865600	20150	20050	20150	20050	123
252	20250326	142900	285392150	20050	20050	20050	20050	1
253	20250326	142800	285372100	20100	20050	20100	20050	4
254	20250326	142700	285291850	20050	20050	20100	20050	20
255	20250326	142600	284890650	20050	20050	20050	20050	1
256	20250326	142500	284870600	20050	20050	20050	20050	0
257	20250326	142400	284870600	20050	20050	20050	20050	2
258	20250326	142300	284830500	20150	20150	20150	20150	0
259	20250326	142200	284830500	20150	20100	20150	20050	3
260	20250326	142100	284770200	20100	20100	20100	20100	1
261	20250326	142000	284750100	20100	20050	20100	20050	3
262	20250326	141900	284689850	20050	20050	20050	20050	0
263	20250326	141800	284689850	20050	20050	20050	20050	2
264	20250326	141700	284649750	20150	20100	20150	20100	36
265	20250326	141600	283925800	20150	20050	20150	20050	12
266	20250326	141500	283684900	20050	20050	20050	20050	2
267	20250326	141400	283644800	20050	20100	20150	20050	76
268	20250326	141300	282116500	20150	20050	20150	20050	27
269	20250326	141200	281574750	20050	20050	20050	20050	1
270	20250326	141100	281554700	20050	20050	20150	20050	3
271	20250326	141000	281494450	20050	20050	20050	20050	0
272	20250326	140900	281494450	20050	20050	20050	20050	1
273	20250326	140800	281474400	20150	20100	20150	20050	197
274	20250326	140700	277518300	20150	20100	20150	20050	295
275	20250326	140600	271584800	20100	20100	20100	20100	0
276	20250326	140500	271584800	20100	20100	20100	20100	1
277	20250326	140400	271564700	20150	20150	20150	20150	0
278	20250326	140300	271564700	20150	20100	20150	20100	3
279	20250326	140200	271504350	20100	20150	20200	20100	37
280	20250326	140100	270758500	20200	20100	20200	20100	3
281	20250326	140000	270698000	20100	20100	20100	20100	0
282	20250326	135900	270698000	20100	20100	20100	20100	2
283	20250326	135800	270657800	20100	20200	20200	20100	2
284	20250326	135700	270617500	20100	20150	20200	20100	37
285	20250326	135600	269871850	20150	20100	20150	20100	10
286	20250326	135500	269670700	20050	20050	20050	20050	1
287	20250326	135400	269650650	20100	20100	20100	20100	1
288	20250326	135300	269630550	20100	20150	20150	20100	7
289	20250326	135200	269489550	20100	20050	20100	20050	31
290	20250326	135100	268866500	20150	20100	20150	20100	42
291	20250326	135000	268022100	20100	20100	20100	20100	1
292	20250326	134900	268002000	20100	20100	20100	20100	3
293	20250326	134800	267941700	20050	20050	20050	20050	0
294	20250326	134700	267941700	20050	20150	20150	20050	87
295	20250326	134600	266192650	20100	20100	20100	20100	0
296	20250326	134500	266192650	20100	20100	20150	20100	31
297	20250326	134400	265568100	20150	20100	20150	20100	41
298	20250326	134300	264742000	20100	20100	20100	20100	1
299	20250326	134200	264721900	20150	20150	20300	20100	121
300	20250326	134100	262282750	20100	20050	20350	20050	459
301	20250326	134000	253034000	20050	20050	20050	20050	0
302	20250326	133900	253034000	20050	20050	20050	20050	0
303	20250326	133800	253034000	20050	20050	20050	20050	2
304	20250326	133700	252993900	20200	20100	20200	20100	37
305	20250326	133600	252249400	20050	20150	20200	20050	126
306	20250326	133500	249714600	20200	20050	20200	20050	6
307	20250326	133400	249593700	20050	20050	20050	20050	0
308	20250326	133300	249593700	20050	20050	20050	20050	0
309	20250326	133200	249593700	20050	20100	20200	20050	266
310	20250326	133100	244242900	20150	20100	20150	20100	5
311	20250326	133000	244142200	20050	20150	20150	20050	147
312	20250326	132900	241187400	20050	20050	20050	20050	1
313	20250326	132800	241167350	20150	20150	20150	20050	26
314	20250326	132700	240643550	20050	20150	20150	20050	66
315	20250326	132600	239316450	20050	20150	20150	20000	69
316	20250326	132500	237929200	20100	20100	20100	20100	1
317	20250326	132400	237909100	20150	20150	20150	20100	73
318	20250326	132300	236439600	20050	20050	20050	20050	2
319	20250326	132200	236399500	20100	20100	20100	20100	0
320	20250326	132100	236399500	20100	20150	20350	20100	271
321	20250326	132000	230933250	20050	20050	20050	20050	3
322	20250326	131900	230873100	20100	20000	20300	20000	374
323	20250326	131800	223326750	20050	20050	20050	20050	9
324	20250326	131700	223146300	20050	20050	20250	20050	260
325	20250326	131600	217911200	20000	20000	20000	20000	0
326	20250326	131500	217911200	20000	20000	20050	20000	30
327	20250326	131400	217311100	20000	20000	20000	20000	2
328	20250326	131300	217271100	20000	20000	20000	20000	1
329	20250326	131200	217251100	20100	20000	20100	20000	278
330	20250326	131100	211689400	20000	20000	20000	20000	0
331	20250326	131000	211689400	20000	20000	20000	20000	2
332	20250326	130900	211649400	20100	20000	20100	20000	63
333	20250326	130800	210385750	20050	20000	20050	20000	2
334	20250326	130700	210345700	20000	20000	20000	20000	2
335	20250326	130600	210305700	20000	20000	20000	20000	1
336	20250326	130500	210285700	20050	20050	20050	20050	0
337	20250326	130400	210285700	20050	20000	20050	20000	23
338	20250326	130300	209825450	20000	20050	20050	20000	3
339	20250326	130200	209765400	20000	19990	20000	19990	2
340	20250326	130100	209725410	19990	19990	19990	19990	2
341	20250326	130000	209685430	20050	19990	20050	19990	5
342	20250326	125900	209585420	20000	19990	20000	19990	19
343	20250326	125800	209205570	19990	20000	20050	19990	14
344	20250326	125700	208925450	19990	20000	20050	19990	7
345	20250326	125600	208785440	20050	20000	20050	19990	14
346	20250326	125500	208505300	20000	20000	20050	20000	6
347	20250326	125400	208385250	20050	20000	20050	20000	12
348	20250326	125300	208145100	20000	20100	20100	19990	40
349	20250326	125200	207344210	20050	20000	20050	19990	53
350	20250326	125100	206282930	20050	20000	20050	20000	8
351	20250326	125000	206122830	20050	19990	20050	19990	16
352	20250326	124900	205802720	20050	20000	20050	19990	15
353	20250326	124800	205502640	20050	20000	20050	19990	9
354	20250326	124700	205322560	19990	20000	20050	19980	11
355	20250326	124600	205102520	20050	20000	20050	20000	35
356	20250326	124500	204402220	20050	20000	20050	20000	19
357	20250326	124400	204022020	20000	20000	20050	20000	6
358	20250326	124300	203901970	20000	20000	20050	20000	15
359	20250326	124200	203601770	20000	20000	20000	20000	6
360	20250326	124100	203481770	20050	20000	20050	20000	8
361	20250326	124000	203321670	20050	20000	20100	20000	39
362	20250326	123900	202540370	20000	20000	20050	19990	10
363	20250326	123800	202340340	20000	20000	20050	20000	15
364	20250326	123700	202040290	19990	20050	20100	19990	51
365	20250326	123600	201016370	20050	19990	20050	19990	50
366	20250326	123500	200014430	20050	20000	20050	19990	11
367	20250326	123400	199794050	19990	20000	20050	19990	36
368	20250326	123300	199074040	20000	20000	20000	20000	7
369	20250326	123200	198934040	20000	20000	20000	20000	11
370	20250326	123100	198714040	20000	20000	20050	20000	36
371	20250326	123000	197992590	20000	20050	20050	20000	86
372	20250326	122900	196269840	20000	20100	20100	19990	50
373	20250326	122800	195266050	19990	19990	20150	19990	50
374	20250326	122700	194263170	19990	19980	20100	19980	116
375	20250326	122600	191941920	19980	20000	20100	19980	169
376	20250326	122500	188553370	20000	20000	20050	20000	13
377	20250326	122400	188293270	20050	20000	20050	20000	2
378	20250326	122300	188253220	20000	20000	20100	20000	71
379	20250326	122200	186830820	20000	20000	20100	20000	5
380	20250326	122100	186730720	20050	20100	20100	20000	60
381	20250326	122000	185527120	20000	19990	20100	19970	75
382	20250326	121900	184022650	20050	19990	20050	19970	29
383	20250326	121800	183441830	19970	19980	20050	19970	72
384	20250326	121700	182002030	19980	20050	20050	19980	22
385	20250326	121600	181561720	20050	20050	20100	19980	86
386	20250326	121500	179835370	20100	20000	20100	19980	63
387	20250326	121400	178572440	20050	20000	20050	20000	12
388	20250326	121300	178332290	20000	20000	20050	20000	10
389	20250326	121200	178132190	20000	20000	20050	20000	12
390	20250326	121100	177892090	20000	20000	20050	20000	6
391	20250326	121000	177772040	20050	20000	20050	20000	18
392	20250326	120900	177411890	20000	20000	20100	20000	45
393	20250326	120800	176511240	20000	20000	20050	20000	5
394	20250326	120700	176411190	20000	20000	20050	20000	15
395	20250326	120600	176111090	20000	19990	20050	19990	34
396	20250326	120500	175430380	19980	19990	20000	19980	21
397	20250326	120400	175010630	19970	20000	20000	19970	8
398	20250326	120300	174850690	20000	19990	20050	19970	75
399	20250326	120200	173349770	19990	19970	20050	19970	254
400	20250326	120100	168269880	19960	19970	19970	19960	12
401	20250326	120000	168030330	19960	19950	19970	19950	28
402	20250326	115900	167471470	19950	19950	19960	19950	8
403	20250326	115800	167311850	19950	19950	19960	19950	10
404	20250326	115700	167112330	19950	19950	19960	19940	44
405	20250326	115600	166234590	19940	19950	19950	19940	32
406	20250326	115500	165596220	19960	19960	19970	19960	9
407	20250326	115400	165416560	19960	19960	19960	19960	6
408	20250326	115300	165296800	20000	19980	20000	19980	7
409	20250326	115200	165156880	19980	19970	20050	19970	16
410	20250326	115100	164836870	20050	19980	20050	19940	246
411	20250326	115000	159918690	19980	19990	19990	19950	48
412	20250326	114900	158959390	19990	19960	19990	19940	48
413	20250326	114800	158000930	19970	19920	19970	19920	15
414	20250326	114700	157701610	19920	19930	19960	19920	11
415	20250326	114600	157482270	19930	19930	19930	19920	6
416	20250326	114500	157362700	19930	20000	20000	19930	7
417	20250326	114400	157222980	19960	19910	20200	19900	280
418	20250326	114300	151612440	19900	19900	19910	19900	10
419	20250326	114200	151413420	19900	19900	19920	19900	6
420	20250326	114100	151294000	19900	19900	19950	19900	66
421	20250326	114000	149979150	19930	19900	19930	19900	8
422	20250326	113900	149819890	19930	19930	19950	19900	42
423	20250326	113800	148982500	19930	19880	20100	19880	480
424	20250326	113700	139402120	19910	19880	19910	19880	15
425	20250326	113600	139103650	19890	19880	19890	19880	13
426	20250326	113500	138845180	19880	19880	19920	19880	4
427	20250326	113400	138765620	19880	19900	19910	19880	12
428	20250326	113300	138526900	19900	19910	19920	19900	10
429	20250326	113200	138327850	19910	19910	19920	19900	25
430	20250326	113100	137830090	19910	19910	19920	19910	8
431	20250326	113000	137670790	19910	19910	19920	19910	17
432	20250326	112900	137332290	19910	19910	19920	19910	16
433	20250326	112800	137013700	19920	19910	19920	19910	7
434	20250326	112700	136874310	19910	19900	19950	19880	67
435	20250326	112600	135540080	19880	19880	19900	19880	53
436	20250326	112500	134486040	19880	19880	19890	19880	11
437	20250326	112400	134267340	19890	19890	19900	19890	17
438	20250326	112300	133929200	19910	19890	19910	19890	9
439	20250326	112200	133750160	19900	19890	19900	19890	5
440	20250326	112100	133650700	19900	19910	19910	19890	17
441	20250326	112000	133312440	19900	19910	19910	19900	9
442	20250326	111900	133133310	19950	19910	19950	19910	24
443	20250326	111800	132655270	19900	19910	19920	19900	9
444	20250326	111700	132476130	19910	19910	19920	19910	5
445	20250326	111600	132376570	19910	19910	19930	19910	13
446	20250326	111500	132117670	19910	19910	19930	19910	45
447	20250326	111400	131221560	19910	19900	19930	19900	26
448	20250326	111300	130703960	19900	19900	19900	19900	7
449	20250326	111200	130564660	19920	19910	19920	19900	25
450	20250326	111100	130066780	19910	19910	19910	19910	5
451	20250326	111000	129967230	19920	19920	19920	19910	17
452	20250326	110900	129628710	19910	19910	19920	19900	11
453	20250326	110800	129409700	19920	19910	19920	19910	11
454	20250326	110700	129190620	19910	19930	19930	19910	21
455	20250326	110600	128772270	19920	19920	19920	19920	10
456	20250326	110500	128573070	19930	19930	19930	19930	32
457	20250326	110400	127935310	19930	19940	19940	19930	27
458	20250326	110300	127397000	19930	19930	19930	19930	12
459	20250326	110200	127157840	19930	19920	19930	19920	9
460	20250326	110100	126978520	19930	19940	19950	19930	19
461	20250326	110000	126599640	19950	19940	19950	19940	27
462	20250326	105900	126061180	19940	19950	19950	19940	19
463	20250326	105800	125682220	19940	19920	19940	19920	55
464	20250326	105700	124586120	19910	19910	19920	19910	13
465	20250326	105600	124327190	19910	19920	19920	19910	8
466	20250326	105500	124167840	19910	19930	19930	19910	99
467	20250326	105400	122194980	19920	19930	19930	19920	11
468	20250326	105300	121975770	19930	19930	19940	19930	7
469	20250326	105200	121836240	19930	19930	19930	19930	30
470	20250326	105100	121238340	19920	19930	19930	19920	11
471	20250326	105000	121019130	19930	19910	19940	19910	29
472	20250326	104900	120441160	19910	19980	19980	19910	78
473	20250326	104800	118885080	19980	19980	19980	19980	14
474	20250326	104700	118605360	19980	19980	19980	19980	8
475	20250326	104600	118445520	19990	19980	19990	19980	13
476	20250326	104500	118185720	19980	19990	19990	19980	13
477	20250326	104400	117925860	19990	19980	19990	19980	15
478	20250326	104300	117626070	19980	19990	19990	19980	63
479	20250326	104200	116366770	19990	19980	19990	19980	7
480	20250326	104100	116226860	19980	19970	20000	19970	75
481	20250326	104000	114727390	19960	19960	19960	19960	7
482	20250326	103900	114587670	19960	19970	19980	19950	15
483	20250326	103800	114288190	19980	19980	19980	19970	17
484	20250326	103700	113948600	19970	19980	19980	19970	13
485	20250326	103600	113688900	19980	19980	19980	19980	13
486	20250326	103500	113429160	19980	19980	19990	19980	11
487	20250326	103400	113209320	19980	19980	19990	19980	50
488	20250326	103300	112209850	19980	19980	19980	19970	9
489	20250326	103200	112030040	19970	19990	19990	19970	31
490	20250326	103100	111410440	19980	19970	19990	19970	11
491	20250326	103000	111190640	19980	19990	19990	19980	39
492	20250326	102900	110411190	19980	20000	20000	19980	18
493	20250326	102800	110051350	20000	20000	20000	19990	24
494	20250326	102700	109571420	20000	19970	20000	19970	132
495	20250326	102600	106932870	19970	19970	19980	19970	15
496	20250326	102500	106633220	19980	19970	19980	19970	9
497	20250326	102400	106453470	19980	19980	19990	19980	32
498	20250326	102300	105814050	19980	19970	19980	19960	28
499	20250326	102200	105254790	19970	19960	19970	19960	7
500	20250326	102100	105115030	19960	19960	19970	19960	38
501	20250326	102000	104356320	19970	19960	19970	19960	9
502	20250326	101900	104176620	19960	19960	19970	19960	16
503	20250326	101800	103857220	19950	19950	19960	19950	31
504	20250326	101700	103238480	19950	19950	19970	19950	89
505	20250326	101600	101461990	19950	19960	19960	19950	39
506	20250326	101500	100683580	19960	19960	19970	19960	11
507	20250326	101400	100463990	19970	19970	19970	19960	26
508	20250326	101300	99944850	19960	19910	19960	19910	46
509	20250326	101200	99027250	19930	19920	19930	19910	81
510	20250326	101100	97413150	19930	19880	19930	19880	29
511	20250326	101000	96835930	19880	19880	19890	19870	62
512	20250326	100900	95603270	19880	19890	19890	19880	3
513	20250326	100800	95543620	19880	19860	19910	19860	12
514	20250326	100700	95305150	19850	19860	19910	19830	49
515	20250326	100600	94330200	19890	19900	19920	19890	56
516	20250326	100500	93215430	19900	19910	19910	19830	267
517	20250326	100400	87914170	19920	19950	19950	19920	47
518	20250326	100300	86977270	19970	19980	19980	19950	236
519	20250326	100200	82264300	19990	19980	19990	19980	32
520	20250326	100100	81624660	19990	20000	20000	19990	29
521	20250326	100000	81044830	19990	19990	20050	19990	50
522	20250326	095900	80044240	20000	20000	20000	20000	51
523	20250326	095800	79024240	19990	19990	19990	19990	2
524	20250326	095700	78984260	19970	19970	19970	19970	11
525	20250326	095600	78764590	19980	20000	20000	19980	52
526	20250326	095500	77724940	20000	20000	20000	20000	2
527	20250326	095400	77684940	19990	20000	20000	19990	22
528	20250326	095300	77244950	20000	20000	20000	20000	1
529	20250326	095200	77224950	20000	20000	20000	20000	31
530	20250326	095100	76604950	20000	20000	20000	20000	0
531	20250326	095000	76604950	20000	20000	20000	20000	1
532	20250326	094900	76584950	20000	20050	20050	20000	44
533	20250326	094800	75703450	19990	19990	19990	19990	1
534	20250326	094700	75683460	20100	20100	20100	20100	0
535	20250326	094600	75683460	20100	20050	20100	20050	40
536	20250326	094500	74879510	20000	20000	20000	20000	2
537	20250326	094400	74839510	20000	20100	20100	20000	69
538	20250326	094300	73457710	20050	20050	20050	20050	2
539	20250326	094200	73417610	20100	20100	20100	20100	0
540	20250326	094100	73417610	20100	20100	20100	20100	83
541	20250326	094000	71749310	20100	20050	20100	20050	31
542	20250326	093900	71127710	20000	20000	20000	20000	0
543	20250326	093800	71127710	20000	20100	20100	20000	536
544	20250326	093700	60397610	20150	20150	20150	20150	3
545	20250326	093600	60337160	20150	20150	20150	20100	74
546	20250326	093500	58846110	20150	20150	20150	20150	58
547	20250326	093400	57677410	20150	20150	20150	20150	0
548	20250326	093300	57677410	20150	20100	20150	20100	22
549	20250326	093200	57234210	20150	20100	20150	20100	293
550	20250326	093100	51343410	20050	20050	20050	20050	54
551	20250326	093000	50260710	20100	20100	20100	19980	5
552	20250326	092900	50160430	19980	19980	19980	19980	1
553	20250326	092800	50140450	20000	20000	20000	20000	0
554	20250326	092700	50140450	20000	20100	20100	20000	152
555	20250326	092600	47092450	20050	20050	20050	20050	2
556	20250326	092500	47052350	20050	20050	20050	20050	1
557	20250326	092400	47032300	20100	20100	20100	20100	23
558	20250326	092300	46570000	20100	20100	20100	20100	26
559	20250326	092200	46047400	20150	20150	20150	20150	98
560	20250326	092100	44072700	20150	20150	20150	20150	29
561	20250326	092000	43488350	20150	20200	20200	20150	30
562	20250326	091900	42883800	20150	20150	20150	20150	73
563	20250326	091800	41412850	20150	20150	20150	20150	31
564	20250326	091700	40788200	20150	20150	20150	20150	20
565	20250326	091600	40385200	20150	20150	20150	20150	1
566	20250326	091500	40365050	20100	20100	20100	20100	0
567	20250326	091400	40365050	20100	20200	20200	20100	175
568	20250326	091300	36836450	20200	20200	20200	20200	0
569	20250326	091200	36836450	20200	20200	20200	20150	411
570	20250326	091100	28534550	20100	20100	20100	20100	0
571	20250326	091000	28534550	20100	20150	20150	20100	70
572	20250326	090900	27124550	20250	20250	20250	20150	197
573	20250326	090800	23153900	20250	20250	20250	20250	0
574	20250326	090700	23153900	20250	20200	20250	20200	29
575	20250326	090600	22567250	20250	20250	20250	20250	1
576	20250326	090500	22547000	20150	20250	20250	20150	170
577	20250326	090400	19104600	20150	20150	20150	20150	2
578	20250326	090300	19064300	20150	20200	20300	20150	160
579	20250326	090200	15821100	20200	20150	20200	20150	281
580	20250326	090100	10153450	20150	20200	20300	20150	213
581	20250326	090000	5854400	20150	20350	20350	20150	288