KissMeData/063160/min/candle-20250311.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250311	194500	241428380	20150	20150	20150	20150	57
3	20250311	194400	241428380	20150	20150	20150	20150	0
4	20250311	194300	241428380	20150	20150	20150	20150	0
5	20250311	194200	241428380	20150	20150	20150	20150	0
6	20250311	194100	241428380	20150	20150	20150	20150	0
7	20250311	194000	241428380	20150	20150	20150	20150	0
8	20250311	193900	241428380	20150	20150	20150	20150	0
9	20250311	193800	241428380	20150	20150	20150	20150	0
10	20250311	193700	241428380	20150	20150	20150	20150	0
11	20250311	193600	241428380	20150	20150	20150	20150	0
12	20250311	193500	241428380	20150	20150	20150	20150	0
13	20250311	193400	241428380	20150	20150	20150	20150	0
14	20250311	193300	241428380	20150	20150	20150	20150	0
15	20250311	193200	241428380	20150	20150	20150	20150	0
16	20250311	193100	241428380	20150	20150	20150	20150	0
17	20250311	193000	241428380	20150	20150	20150	20150	0
18	20250311	192900	241428380	20150	20150	20150	20150	0
19	20250311	192800	241428380	20150	20150	20150	20150	0
20	20250311	192700	241428380	20150	20150	20150	20150	0
21	20250311	192600	241428380	20150	20150	20150	20150	0
22	20250311	192500	241428380	20150	20150	20150	20150	0
23	20250311	192400	241428380	20150	20150	20150	20150	0
24	20250311	192300	241428380	20150	20150	20150	20150	0
25	20250311	192200	241428380	20150	20150	20150	20150	0
26	20250311	192100	241428380	20150	20150	20150	20150	0
27	20250311	192000	241428380	20150	20150	20150	20150	0
28	20250311	191900	241428380	20150	20150	20150	20150	0
29	20250311	191800	241428380	20150	20150	20150	20150	0
30	20250311	191700	241428380	20150	20150	20150	20150	0
31	20250311	191600	241428380	20150	20150	20150	20150	0
32	20250311	191500	241428380	20150	20150	20150	20150	57
33	20250311	191400	241428380	20150	20150	20150	20150	0
34	20250311	191300	241428380	20150	20150	20150	20150	0
35	20250311	191200	241428380	20150	20150	20150	20150	0
36	20250311	191100	241428380	20150	20150	20150	20150	0
37	20250311	191000	241428380	20150	20150	20150	20150	0
38	20250311	190900	241428380	20150	20150	20150	20150	0
39	20250311	190800	241428380	20150	20150	20150	20150	0
40	20250311	190700	241428380	20150	20150	20150	20150	0
41	20250311	190600	241428380	20150	20150	20150	20150	0
42	20250311	190500	241428380	20150	20150	20150	20150	0
43	20250311	190400	241428380	20150	20150	20150	20150	0
44	20250311	190300	241428380	20150	20150	20150	20150	0
45	20250311	190200	241428380	20150	20150	20150	20150	0
46	20250311	190100	241428380	20150	20150	20150	20150	0
47	20250311	190000	241428380	20150	20150	20150	20150	0
48	20250311	185900	241428380	20150	20150	20150	20150	0
49	20250311	185800	241428380	20150	20150	20150	20150	0
50	20250311	185700	241428380	20150	20150	20150	20150	0
51	20250311	185600	241428380	20150	20150	20150	20150	0
52	20250311	185500	241428380	20150	20150	20150	20150	0
53	20250311	185400	241428380	20150	20150	20150	20150	0
54	20250311	185300	241428380	20150	20150	20150	20150	0
55	20250311	185200	241428380	20150	20150	20150	20150	0
56	20250311	185100	241428380	20150	20150	20150	20150	0
57	20250311	185000	241428380	20150	20150	20150	20150	0
58	20250311	184900	241428380	20150	20150	20150	20150	0
59	20250311	184800	241428380	20150	20150	20150	20150	0
60	20250311	184700	241428380	20150	20150	20150	20150	0
61	20250311	184600	241428380	20150	20150	20150	20150	0
62	20250311	184500	241428380	20150	20150	20150	20150	57
63	20250311	184400	241428380	20150	20150	20150	20150	0
64	20250311	184300	241428380	20150	20150	20150	20150	0
65	20250311	184200	241428380	20150	20150	20150	20150	0
66	20250311	184100	241428380	20150	20150	20150	20150	0
67	20250311	184000	241428380	20150	20150	20150	20150	0
68	20250311	183900	241428380	20150	20150	20150	20150	0
69	20250311	183800	241428380	20150	20150	20150	20150	0
70	20250311	183700	241428380	20150	20150	20150	20150	0
71	20250311	183600	241428380	20150	20150	20150	20150	0
72	20250311	183500	241428380	20150	20150	20150	20150	0
73	20250311	183400	241428380	20150	20150	20150	20150	0
74	20250311	183300	241428380	20150	20150	20150	20150	0
75	20250311	183200	241428380	20150	20150	20150	20150	0
76	20250311	183100	241428380	20150	20150	20150	20150	0
77	20250311	183000	241428380	20150	20150	20150	20150	0
78	20250311	182900	241428380	20150	20150	20150	20150	0
79	20250311	182800	241428380	20150	20150	20150	20150	0
80	20250311	182700	241428380	20150	20150	20150	20150	0
81	20250311	182600	241428380	20150	20150	20150	20150	0
82	20250311	182500	241428380	20150	20150	20150	20150	0
83	20250311	182400	241428380	20150	20150	20150	20150	0
84	20250311	182300	241428380	20150	20150	20150	20150	0
85	20250311	182200	241428380	20150	20150	20150	20150	0
86	20250311	182100	241428380	20150	20150	20150	20150	0
87	20250311	182000	241428380	20150	20150	20150	20150	0
88	20250311	181900	241428380	20150	20150	20150	20150	0
89	20250311	181800	241428380	20150	20150	20150	20150	0
90	20250311	181700	241428380	20150	20150	20150	20150	0
91	20250311	181600	241428380	20150	20150	20150	20150	0
92	20250311	181500	241428380	20150	20150	20150	20150	57
93	20250311	181400	241428380	20150	20150	20150	20150	0
94	20250311	181300	241428380	20150	20150	20150	20150	0
95	20250311	181200	241428380	20150	20150	20150	20150	0
96	20250311	181100	241428380	20150	20150	20150	20150	0
97	20250311	181000	241428380	20150	20150	20150	20150	0
98	20250311	180900	241428380	20150	20150	20150	20150	0
99	20250311	180800	241428380	20150	20150	20150	20150	0
100	20250311	180700	241428380	20150	20150	20150	20150	0
101	20250311	180600	241428380	20150	20150	20150	20150	0
102	20250311	180500	241428380	20150	20150	20150	20150	0
103	20250311	180400	241428380	20150	20150	20150	20150	0
104	20250311	180300	241428380	20150	20150	20150	20150	0
105	20250311	180200	241428380	20150	20150	20150	20150	0
106	20250311	180100	241428380	20150	20150	20150	20150	0
107	20250311	180000	241428380	20150	20150	20150	20150	0
108	20250311	175900	241428380	20150	20150	20150	20150	0
109	20250311	175800	241428380	20150	20150	20150	20150	0
110	20250311	175700	241428380	20150	20150	20150	20150	0
111	20250311	175600	241428380	20150	20150	20150	20150	0
112	20250311	175500	241428380	20150	20150	20150	20150	0
113	20250311	175400	241428380	20150	20150	20150	20150	0
114	20250311	175300	241428380	20150	20150	20150	20150	0
115	20250311	175200	241428380	20150	20150	20150	20150	0
116	20250311	175100	241428380	20150	20150	20150	20150	0
117	20250311	175000	241428380	20150	20150	20150	20150	0
118	20250311	174900	241428380	20150	20150	20150	20150	0
119	20250311	174800	241428380	20150	20150	20150	20150	0
120	20250311	174700	241428380	20150	20150	20150	20150	0
121	20250311	174600	241428380	20150	20150	20150	20150	0
122	20250311	174500	241428380	20150	20150	20150	20150	57
123	20250311	174400	241428380	20150	20150	20150	20150	0
124	20250311	174300	241428380	20150	20150	20150	20150	0
125	20250311	174200	241428380	20150	20150	20150	20150	0
126	20250311	174100	241428380	20150	20150	20150	20150	0
127	20250311	174000	241428380	20150	20150	20150	20150	0
128	20250311	173900	241428380	20150	20150	20150	20150	0
129	20250311	173800	241428380	20150	20150	20150	20150	0
130	20250311	173700	241428380	20150	20150	20150	20150	0
131	20250311	173600	241428380	20150	20150	20150	20150	0
132	20250311	173500	241428380	20150	20150	20150	20150	0
133	20250311	173400	241428380	20150	20150	20150	20150	0
134	20250311	173300	241428380	20150	20150	20150	20150	0
135	20250311	173200	241428380	20150	20150	20150	20150	0
136	20250311	173100	241428380	20150	20150	20150	20150	0
137	20250311	173000	241428380	20150	20150	20150	20150	0
138	20250311	172900	241428380	20150	20150	20150	20150	0
139	20250311	172800	241428380	20150	20150	20150	20150	0
140	20250311	172700	241428380	20150	20150	20150	20150	0
141	20250311	172600	241428380	20150	20150	20150	20150	0
142	20250311	172500	241428380	20150	20150	20150	20150	0
143	20250311	172400	241428380	20150	20150	20150	20150	0
144	20250311	172300	241428380	20150	20150	20150	20150	0
145	20250311	172200	241428380	20150	20150	20150	20150	0
146	20250311	172100	241428380	20150	20150	20150	20150	0
147	20250311	172000	241428380	20150	20150	20150	20150	0
148	20250311	171900	241428380	20150	20150	20150	20150	0
149	20250311	171800	241428380	20150	20150	20150	20150	0
150	20250311	171700	241428380	20150	20150	20150	20150	0
151	20250311	171600	241428380	20150	20150	20150	20150	0
152	20250311	171500	241428380	20150	20150	20150	20150	57
153	20250311	171400	241428380	20150	20150	20150	20150	0
154	20250311	171300	241428380	20150	20150	20150	20150	0
155	20250311	171200	241428380	20150	20150	20150	20150	0
156	20250311	171100	241428380	20150	20150	20150	20150	0
157	20250311	171000	241428380	20150	20150	20150	20150	0
158	20250311	170900	241428380	20150	20150	20150	20150	0
159	20250311	170800	241428380	20150	20150	20150	20150	0
160	20250311	170700	241428380	20150	20150	20150	20150	0
161	20250311	170600	241428380	20150	20150	20150	20150	0
162	20250311	170500	241428380	20150	20150	20150	20150	0
163	20250311	170400	241428380	20150	20150	20150	20150	0
164	20250311	170300	241428380	20150	20150	20150	20150	0
165	20250311	170200	241428380	20150	20150	20150	20150	0
166	20250311	170100	241428380	20150	20150	20150	20150	0
167	20250311	170000	241428380	20150	20150	20150	20150	0
168	20250311	165900	241428380	20150	20150	20150	20150	0
169	20250311	165800	241428380	20150	20150	20150	20150	0
170	20250311	165700	241428380	20150	20150	20150	20150	0
171	20250311	165600	241428380	20150	20150	20150	20150	0
172	20250311	165500	241428380	20150	20150	20150	20150	0
173	20250311	165400	241428380	20150	20150	20150	20150	0
174	20250311	165300	241428380	20150	20150	20150	20150	0
175	20250311	165200	241428380	20150	20150	20150	20150	0
176	20250311	165100	241428380	20150	20150	20150	20150	0
177	20250311	165000	241428380	20150	20150	20150	20150	0
178	20250311	164900	241428380	20150	20150	20150	20150	0
179	20250311	164800	241428380	20150	20150	20150	20150	0
180	20250311	164700	241428380	20150	20150	20150	20150	0
181	20250311	164600	241428380	20150	20150	20150	20150	0
182	20250311	164500	241428380	20150	20150	20150	20150	57
183	20250311	164400	241428380	20150	20150	20150	20150	0
184	20250311	164300	241428380	20150	20150	20150	20150	0
185	20250311	164200	241428380	20150	20150	20150	20150	0
186	20250311	164100	241428380	20150	20150	20150	20150	0
187	20250311	164000	241428380	20150	20150	20150	20150	0
188	20250311	163900	241428380	20150	20150	20150	20150	0
189	20250311	163800	241428380	20150	20150	20150	20150	0
190	20250311	163700	241428380	20150	20150	20150	20150	0
191	20250311	163600	241428380	20150	20150	20150	20150	0
192	20250311	163500	241428380	20150	20150	20150	20150	0
193	20250311	163400	241428380	20150	20150	20150	20150	0
194	20250311	163300	241428380	20150	20150	20150	20150	0
195	20250311	163200	241428380	20150	20150	20150	20150	0
196	20250311	163100	241428380	20150	20150	20150	20150	0
197	20250311	163000	241428380	20150	20150	20150	20150	0
198	20250311	162900	241428380	20150	20150	20150	20150	0
199	20250311	162800	241428380	20150	20150	20150	20150	0
200	20250311	162700	241428380	20150	20150	20150	20150	0
201	20250311	162600	241428380	20150	20150	20150	20150	0
202	20250311	162500	241428380	20150	20150	20150	20150	0
203	20250311	162400	241428380	20150	20150	20150	20150	0
204	20250311	162300	241428380	20150	20150	20150	20150	0
205	20250311	162200	241428380	20150	20150	20150	20150	0
206	20250311	162100	241428380	20150	20150	20150	20150	0
207	20250311	162000	241428380	20150	20150	20150	20150	0
208	20250311	161900	241428380	20150	20150	20150	20150	0
209	20250311	161800	241428380	20150	20150	20150	20150	0
210	20250311	161700	241428380	20150	20150	20150	20150	0
211	20250311	161600	241428380	20150	20150	20150	20150	0
212	20250311	161500	241428380	20150	20150	20150	20150	57
213	20250311	161400	241428380	20150	20150	20150	20150	0
214	20250311	161300	241428380	20150	20150	20150	20150	0
215	20250311	161200	241428380	20150	20150	20150	20150	0
216	20250311	161100	241428380	20150	20150	20150	20150	0
217	20250311	161000	241428380	20150	20150	20150	20150	0
218	20250311	160900	241428380	20150	20150	20150	20150	0
219	20250311	160800	241428380	20150	20150	20150	20150	0
220	20250311	160700	241428380	20150	20150	20150	20150	0
221	20250311	160600	241428380	20150	20150	20150	20150	0
222	20250311	160500	241428380	20150	20150	20150	20150	0
223	20250311	160400	241428380	20150	20150	20150	20150	0
224	20250311	160300	241428380	20150	20150	20150	20150	0
225	20250311	160200	241428380	20150	20150	20150	20150	0
226	20250311	160100	241428380	20150	20150	20150	20150	0
227	20250311	160000	241428380	20150	20150	20150	20150	0
228	20250311	155900	241428380	20150	20150	20150	20150	0
229	20250311	155800	241428380	20150	20150	20150	20150	0
230	20250311	155700	241428380	20150	20150	20150	20150	0
231	20250311	155600	241428380	20150	20150	20150	20150	0
232	20250311	155500	241428380	20150	20150	20150	20150	0
233	20250311	155400	241428380	20150	20150	20150	20150	0
234	20250311	155300	241428380	20150	20150	20150	20150	0
235	20250311	155200	241428380	20150	20150	20150	20150	0
236	20250311	155100	241428380	20150	20150	20150	20150	0
237	20250311	155000	241428380	20150	20150	20150	20150	0
238	20250311	154900	241428380	20150	20150	20150	20150	0
239	20250311	154800	241428380	20150	20150	20150	20150	0
240	20250311	154700	241428380	20150	20150	20150	20150	0
241	20250311	154600	241428380	20150	20150	20150	20150	0
242	20250311	154500	241428380	20150	20150	20150	20150	57
243	20250311	154400	241428380	20150	20150	20150	20150	0
244	20250311	154300	241428380	20150	20150	20150	20150	0
245	20250311	154200	241428380	20150	20150	20150	20150	0
246	20250311	154100	241428380	20150	20150	20150	20150	0
247	20250311	154000	241428380	20150	20150	20150	20150	0
248	20250311	153900	241428380	20150	20150	20150	20150	0
249	20250311	153800	241428380	20150	20150	20150	20150	0
250	20250311	153700	241428380	20150	20150	20150	20150	0
251	20250311	153600	241428380	20150	20150	20150	20150	0
252	20250311	153500	241428380	20150	20150	20150	20150	0
253	20250311	153400	241428380	20150	20150	20150	20150	0
254	20250311	153300	241428380	20150	20150	20150	20150	0
255	20250311	153200	241428380	20150	20150	20150	20150	0
256	20250311	153100	241428380	20150	20150	20150	20150	0
257	20250311	153000	241428380	20150	20150	20150	20150	57
258	20250311	152900	240279830	20050	20050	20050	20050	0
259	20250311	152800	240279830	20050	20050	20050	20050	0
260	20250311	152700	240279830	20050	20050	20050	20050	0
261	20250311	152600	240279830	20050	20050	20050	20050	0
262	20250311	152500	240279830	20050	20050	20050	20050	0
263	20250311	152400	240279830	20050	20050	20050	20050	0
264	20250311	152300	240279830	20050	20050	20050	20050	0
265	20250311	152200	240279830	20050	20050	20050	20050	0
266	20250311	152100	240279830	20050	20050	20050	20050	0
267	20250311	152000	240279830	20050	20050	20050	20050	0
268	20250311	151900	240279830	20050	20000	20050	20000	18
269	20250311	151800	239919780	20000	20000	20000	20000	8
270	20250311	151700	239759780	20050	20050	20050	20050	2
271	20250311	151600	239719680	20050	20050	20050	20050	29
272	20250311	151500	239138230	20000	20000	20000	20000	0
273	20250311	151400	239138230	20000	20000	20000	20000	0
274	20250311	151300	239138230	20000	20000	20000	20000	0
275	20250311	151200	239138230	20000	20000	20000	20000	0
276	20250311	151100	239138230	20000	20000	20000	20000	0
277	20250311	151000	239138230	20000	20000	20000	20000	1
278	20250311	150900	239118230	20050	20050	20100	20050	103
279	20250311	150800	237052280	20050	20050	20050	20050	0
280	20250311	150700	237052280	20050	20050	20050	20050	0
281	20250311	150600	237052280	20050	20050	20050	20050	4
282	20250311	150500	236972080	20050	20050	20050	20050	0
283	20250311	150400	236972080	20050	20050	20050	20050	0
284	20250311	150300	236972080	20050	20050	20050	20050	0
285	20250311	150200	236972080	20050	20050	20050	20050	0
286	20250311	150100	236972080	20050	20050	20050	20050	0
287	20250311	150000	236972080	20050	20050	20050	20050	0
288	20250311	145900	236972080	20050	20050	20050	20050	0
289	20250311	145800	236972080	20050	20050	20050	20050	0
290	20250311	145700	236972080	20050	20050	20050	20050	0
291	20250311	145600	236972080	20050	20050	20050	20050	0
292	20250311	145500	236972080	20050	20050	20050	20050	0
293	20250311	145400	236972080	20050	20050	20050	20050	0
294	20250311	145300	236972080	20050	20050	20050	20050	0
295	20250311	145200	236972080	20050	20000	20050	20000	3
296	20250311	145100	236911980	20000	20000	20000	20000	0
297	20250311	145000	236911980	20000	20000	20000	20000	0
298	20250311	144900	236911980	20000	20000	20000	20000	0
299	20250311	144800	236911980	20000	20000	20000	20000	0
300	20250311	144700	236911980	20000	20000	20000	20000	0
301	20250311	144600	236911980	20000	20000	20000	20000	0
302	20250311	144500	236911980	20000	20000	20000	20000	0
303	20250311	144400	236911980	20000	20000	20000	20000	0
304	20250311	144300	236911980	20000	20000	20000	20000	0
305	20250311	144200	236911980	20000	20000	20000	20000	0
306	20250311	144100	236911980	20000	20000	20000	20000	0
307	20250311	144000	236911980	20000	20000	20000	20000	500
308	20250311	143900	226911980	20100	20100	20100	20100	7
309	20250311	143800	226771280	20000	20000	20000	20000	0
310	20250311	143700	226771280	20000	20000	20000	20000	49
311	20250311	143600	225791280	20000	20000	20000	20000	0
312	20250311	143500	225791280	20000	20000	20000	20000	0
313	20250311	143400	225791280	20000	20000	20000	20000	0
314	20250311	143300	225791280	20000	20000	20000	20000	0
315	20250311	143200	225791280	20000	20000	20000	20000	1347
316	20250311	143100	198851280	20000	20000	20000	20000	0
317	20250311	143000	198851280	20000	20000	20000	20000	0
318	20250311	142900	198851280	20000	20000	20000	20000	10
319	20250311	142800	198651280	20000	20000	20000	20000	56
320	20250311	142700	197531280	20000	20100	20100	20000	810
321	20250311	142600	181323630	20150	20100	20150	20100	17
322	20250311	142500	180981580	20100	20100	20100	20100	10
323	20250311	142400	180780580	20100	20100	20100	20100	10
324	20250311	142300	180579580	20100	20100	20100	20100	10
325	20250311	142200	180378580	20100	20100	20100	20100	10
326	20250311	142100	180177580	20100	20100	20100	20100	0
327	20250311	142000	180177580	20100	20100	20100	20100	10
328	20250311	141900	179976580	20100	20100	20100	20100	10
329	20250311	141800	179775580	20100	20100	20100	20100	10
330	20250311	141700	179574580	20100	20100	20100	20100	10
331	20250311	141600	179373580	20100	20100	20100	20100	10
332	20250311	141500	179172580	20100	20100	20100	20100	10
333	20250311	141400	178971580	20100	20100	20100	20100	11
334	20250311	141300	178750480	20100	20050	20100	20050	31
335	20250311	141200	178127880	20050	20050	20050	20050	10
336	20250311	141100	177927380	20050	20100	20100	20050	11
337	20250311	141000	177706780	20050	20050	20050	20050	0
338	20250311	140900	177706780	20050	20050	20050	20050	100
339	20250311	140800	175701780	20000	20100	20100	20000	111
340	20250311	140700	173471780	20050	20000	20100	20000	131
341	20250311	140600	170843080	20000	20050	20050	20000	12
342	20250311	140500	170603030	20000	20000	20000	20000	11
343	20250311	140400	170383030	19990	19990	19990	19990	11
344	20250311	140300	170163140	19980	19980	19980	19980	11
345	20250311	140200	169943360	19980	19980	19980	19980	11
346	20250311	140100	169723580	19980	19980	19980	19980	11
347	20250311	140000	169503800	19980	19980	19980	19980	11
348	20250311	135900	169284020	19980	19980	19980	19980	0
349	20250311	135800	169284020	19980	19980	19980	19980	11
350	20250311	135700	169064240	19980	19980	19980	19980	11
351	20250311	135600	168844460	19980	19980	19980	19980	11
352	20250311	135500	168624680	19980	19980	19980	19980	11
353	20250311	135400	168404900	19990	19990	19990	19990	45
354	20250311	135300	167505350	19990	19990	19990	19990	11
355	20250311	135200	167285460	19990	19990	19990	19990	11
356	20250311	135100	167065570	19990	19990	19990	19990	11
357	20250311	135000	166845680	19990	19990	19990	19990	11
358	20250311	134900	166625790	19990	19990	19990	19990	11
359	20250311	134800	166405900	19980	19980	19980	19980	0
360	20250311	134700	166405900	19980	19980	19980	19980	11
361	20250311	134600	166186120	19980	19980	19980	19980	11
362	20250311	134500	165966340	19980	19980	19980	19980	11
363	20250311	134400	165746560	19980	19990	19990	19980	21
364	20250311	134300	165326780	19990	19990	19990	19980	96
365	20250311	134200	163407750	19990	20000	20000	19990	27
366	20250311	134100	162867760	20000	20000	20000	20000	11
367	20250311	134000	162647760	20000	20000	20000	20000	11
368	20250311	133900	162427760	20000	20000	20000	20000	11
369	20250311	133800	162207760	20000	20000	20000	20000	13
370	20250311	133700	161947760	20000	20000	20000	20000	0
371	20250311	133600	161947760	20000	20000	20000	20000	11
372	20250311	133500	161727760	20000	20000	20000	20000	11
373	20250311	133400	161507760	20000	20000	20000	20000	11
374	20250311	133300	161287760	20000	20000	20000	20000	11
375	20250311	133200	161067760	20000	20000	20000	20000	11
376	20250311	133100	160847760	20000	20000	20000	20000	111
377	20250311	133000	158627760	20000	20000	20000	20000	11
378	20250311	132900	158407760	20000	20000	20000	20000	11
379	20250311	132800	158187760	20000	20000	20000	20000	11
380	20250311	132700	157967760	20150	20000	20150	20000	12
381	20250311	132600	157727610	20000	20000	20000	20000	0
382	20250311	132500	157727610	20000	20050	20050	20000	11
383	20250311	132400	157507210	20050	20100	20100	20050	11
384	20250311	132300	157286360	20100	20100	20100	20100	17
385	20250311	132200	156944660	20100	20100	20100	20100	77
386	20250311	132100	155396960	20050	20050	20050	20050	0
387	20250311	132000	155396960	20050	20050	20050	20050	0
388	20250311	131900	155396960	20050	20050	20050	20050	0
389	20250311	131800	155396960	20050	20050	20050	20050	0
390	20250311	131700	155396960	20050	20050	20050	20050	0
391	20250311	131600	155396960	20050	20050	20050	20050	0
392	20250311	131500	155396960	20050	20050	20050	20050	6
393	20250311	131400	155276660	20000	20000	20000	20000	0
394	20250311	131300	155276660	20000	20000	20000	20000	0
395	20250311	131200	155276660	20000	20000	20000	20000	0
396	20250311	131100	155276660	20000	20000	20000	20000	0
397	20250311	131000	155276660	20000	20000	20000	20000	0
398	20250311	130900	155276660	20000	20000	20000	20000	0
399	20250311	130800	155276660	20000	20000	20000	20000	0
400	20250311	130700	155276660	20000	20000	20000	20000	0
401	20250311	130600	155276660	20000	20000	20000	20000	0
402	20250311	130500	155276660	20000	20000	20000	20000	0
403	20250311	130400	155276660	20000	20000	20000	20000	0
404	20250311	130300	155276660	20000	20000	20000	20000	10
405	20250311	130200	155076660	20100	20100	20100	20100	0
406	20250311	130100	155076660	20100	20100	20100	20100	0
407	20250311	130000	155076660	20100	20100	20100	20100	0
408	20250311	125900	155076660	20100	20100	20100	20100	0
409	20250311	125800	155076660	20100	20100	20100	20100	15
410	20250311	125700	154775160	20000	20000	20000	20000	0
411	20250311	125600	154775160	20000	20000	20000	20000	0
412	20250311	125500	154775160	20000	20000	20000	20000	0
413	20250311	125400	154775160	20000	20000	20000	20000	0
414	20250311	125300	154775160	20000	20000	20000	20000	0
415	20250311	125200	154775160	20000	20000	20000	20000	156
416	20250311	125100	151655160	20000	20050	20050	20000	200
417	20250311	125000	147654160	20100	20100	20100	20100	1
418	20250311	124900	147634060	20150	20150	20150	20150	0
419	20250311	124800	147634060	20150	20150	20150	20150	0
420	20250311	124700	147634060	20150	20150	20150	20150	0
421	20250311	124600	147634060	20150	20150	20150	20150	0
422	20250311	124500	147634060	20150	20150	20150	20150	0
423	20250311	124400	147634060	20150	20150	20150	20150	0
424	20250311	124300	147634060	20150	20150	20150	20150	0
425	20250311	124200	147634060	20150	20150	20150	20150	0
426	20250311	124100	147634060	20150	20150	20150	20150	0
427	20250311	124000	147634060	20150	20150	20150	20150	0
428	20250311	123900	147634060	20150	20150	20150	20150	0
429	20250311	123800	147634060	20150	20150	20150	20150	0
430	20250311	123700	147634060	20150	20150	20150	20150	0
431	20250311	123600	147634060	20150	20150	20150	20150	0
432	20250311	123500	147634060	20150	20150	20150	20150	0
433	20250311	123400	147634060	20150	20150	20150	20150	0
434	20250311	123300	147634060	20150	20150	20150	20150	0
435	20250311	123200	147634060	20150	20150	20150	20150	0
436	20250311	123100	147634060	20150	20150	20150	20150	0
437	20250311	123000	147634060	20150	20150	20150	20150	0
438	20250311	122900	147634060	20150	20150	20150	20150	0
439	20250311	122800	147634060	20150	20150	20150	20150	0
440	20250311	122700	147634060	20150	20150	20150	20150	0
441	20250311	122600	147634060	20150	20150	20150	20150	0
442	20250311	122500	147634060	20150	20150	20150	20150	0
443	20250311	122400	147634060	20150	20150	20150	20150	0
444	20250311	122300	147634060	20150	20150	20150	20150	1
445	20250311	122200	147613910	20150	20150	20150	20150	0
446	20250311	122100	147613910	20150	20150	20150	20150	0
447	20250311	122000	147613910	20150	20150	20150	20150	10
448	20250311	121900	147412410	20100	20100	20100	20100	0
449	20250311	121800	147412410	20100	20100	20100	20100	0
450	20250311	121700	147412410	20100	20100	20100	20100	1
451	20250311	121600	147392310	20150	20150	20150	20150	0
452	20250311	121500	147392310	20150	20150	20150	20150	0
453	20250311	121400	147392310	20150	20150	20150	20150	1
454	20250311	121300	147372160	20100	20050	20100	20050	342
455	20250311	121200	140504260	20000	20000	20000	20000	0
456	20250311	121100	140504260	20000	20000	20000	20000	0
457	20250311	121000	140504260	20000	20000	20000	20000	0
458	20250311	120900	140504260	20000	20000	20000	20000	0
459	20250311	120800	140504260	20000	20000	20000	20000	0
460	20250311	120700	140504260	20000	20000	20000	20000	0
461	20250311	120600	140504260	20000	20000	20000	20000	0
462	20250311	120500	140504260	20000	20000	20000	20000	0
463	20250311	120400	140504260	20000	20000	20000	20000	0
464	20250311	120300	140504260	20000	20000	20000	20000	0
465	20250311	120200	140504260	20000	20000	20000	20000	0
466	20250311	120100	140504260	20000	20000	20000	20000	0
467	20250311	120000	140504260	20000	20000	20000	20000	0
468	20250311	115900	140504260	20000	20000	20000	20000	0
469	20250311	115800	140504260	20000	20000	20000	20000	0
470	20250311	115700	140504260	20000	20000	20000	20000	0
471	20250311	115600	140504260	20000	20000	20000	20000	0
472	20250311	115500	140504260	20000	20000	20000	20000	0
473	20250311	115400	140504260	20000	20000	20000	20000	0
474	20250311	115300	140504260	20000	20000	20000	20000	0
475	20250311	115200	140504260	20000	20000	20000	20000	0
476	20250311	115100	140504260	20000	20000	20000	20000	20
477	20250311	115000	140104260	20000	20000	20000	20000	2
478	20250311	114900	140064260	20000	20000	20000	20000	13
479	20250311	114800	139804260	20050	20050	20050	20050	0
480	20250311	114700	139804260	20050	20050	20050	20050	0
481	20250311	114600	139804260	20050	20050	20050	20050	0
482	20250311	114500	139804260	20050	20050	20050	20050	0
483	20250311	114400	139804260	20050	20050	20050	20050	0
484	20250311	114300	139804260	20050	20050	20050	20050	0
485	20250311	114200	139804260	20050	20050	20050	20050	0
486	20250311	114100	139804260	20050	20050	20050	20050	0
487	20250311	114000	139804260	20050	20050	20050	20050	0
488	20250311	113900	139804260	20050	20050	20050	20050	0
489	20250311	113800	139804260	20050	20050	20050	20050	0
490	20250311	113700	139804260	20050	20050	20050	20050	0
491	20250311	113600	139804260	20050	20050	20050	20050	0
492	20250311	113500	139804260	20050	20050	20050	20050	0
493	20250311	113400	139804260	20050	20050	20050	20050	0
494	20250311	113300	139804260	20050	20050	20050	20050	2
495	20250311	113200	139764160	20050	20050	20050	20050	0
496	20250311	113100	139764160	20050	20050	20050	20050	0
497	20250311	113000	139764160	20050	20050	20050	20050	15
498	20250311	112900	139463410	20050	20050	20050	20050	0
499	20250311	112800	139463410	20050	20050	20050	20050	0
500	20250311	112700	139463410	20050	20050	20050	20050	0
501	20250311	112600	139463410	20050	20050	20050	20050	0
502	20250311	112500	139463410	20050	20050	20050	20050	0
503	20250311	112400	139463410	20050	20050	20050	20050	0
504	20250311	112300	139463410	20050	20050	20050	20050	0
505	20250311	112200	139463410	20050	20050	20050	20050	0
506	20250311	112100	139463410	20050	20050	20050	20050	10
507	20250311	112000	139262910	20050	20050	20050	20050	0
508	20250311	111900	139262910	20050	20050	20050	20050	3
509	20250311	111800	139202760	19970	19970	19970	19970	0
510	20250311	111700	139202760	19970	20000	20000	19970	100
511	20250311	111600	137205150	20000	20000	20000	20000	0
512	20250311	111500	137205150	20000	20000	20000	20000	0
513	20250311	111400	137205150	20000	20000	20000	20000	0
514	20250311	111300	137205150	20000	20000	20000	20000	0
515	20250311	111200	137205150	20000	20000	20000	20000	0
516	20250311	111100	137205150	20000	20000	20000	20000	0
517	20250311	111000	137205150	20000	20000	20000	20000	11
518	20250311	110900	136985150	20000	20000	20000	20000	0
519	20250311	110800	136985150	20000	19980	20000	19960	117
520	20250311	110700	134647370	19980	19980	19980	19980	9
521	20250311	110600	134467550	19980	19980	19980	19980	0
522	20250311	110500	134467550	19980	19980	19980	19980	3
523	20250311	110400	134407610	19980	19980	19980	19980	0
524	20250311	110300	134407610	19980	19980	19980	19980	19
525	20250311	110200	134027990	19960	19960	19960	19960	0
526	20250311	110100	134027990	19960	19960	19960	19960	0
527	20250311	110000	134027990	19960	19960	19960	19960	0
528	20250311	105900	134027990	19960	19970	19970	19960	11
529	20250311	105800	133808330	19970	19970	19970	19970	1
530	20250311	105700	133788360	19980	19980	19980	19980	10
531	20250311	105600	133588560	19980	19980	19980	19980	10
532	20250311	105500	133388760	19980	19950	19980	19950	10
533	20250311	105400	133189080	19980	19980	19980	19980	2
534	20250311	105300	133149120	19980	19980	19980	19980	0
535	20250311	105200	133149120	19980	19980	19980	19980	0
536	20250311	105100	133149120	19980	19980	19980	19980	10
537	20250311	105000	132949320	19910	19910	19910	19910	0
538	20250311	104900	132949320	19910	19910	19910	19910	2
539	20250311	104800	132909500	19980	19980	19980	19980	0
540	20250311	104700	132909500	19980	19980	19980	19980	0
541	20250311	104600	132909500	19980	19980	19980	19980	0
542	20250311	104500	132909500	19980	19980	19980	19980	0
543	20250311	104400	132909500	19980	19980	19980	19980	10
544	20250311	104300	132709700	19980	19980	19980	19980	0
545	20250311	104200	132709700	19980	19910	19980	19910	220
546	20250311	104100	128327080	19880	19880	19880	19880	0
547	20250311	104000	128327080	19880	19880	19880	19880	0
548	20250311	103900	128327080	19880	19880	19880	19880	6
549	20250311	103800	128207800	19910	19910	19910	19910	0
550	20250311	103700	128207800	19910	19910	19910	19910	0
551	20250311	103600	128207800	19910	19910	19910	19910	0
552	20250311	103500	128207800	19910	19910	19910	19910	1
553	20250311	103400	128187890	19900	19930	19930	19900	7
554	20250311	103300	128048540	19930	19930	19930	19930	16
555	20250311	103200	127729660	19930	19930	19930	19930	0
556	20250311	103100	127729660	19930	19930	19930	19930	1
557	20250311	103000	127709730	19930	19930	19930	19930	2
558	20250311	102900	127669870	19930	19930	19930	19930	0
559	20250311	102800	127669870	19930	19930	19930	19930	0
560	20250311	102700	127669870	19930	19930	19930	19930	0
561	20250311	102600	127669870	19930	19930	19930	19930	0
562	20250311	102500	127669870	19930	19930	19930	19930	1
563	20250311	102400	127649940	19860	19860	19860	19860	0
564	20250311	102300	127649940	19860	19860	19860	19860	0
565	20250311	102200	127649940	19860	19860	19860	19860	0
566	20250311	102100	127649940	19860	19860	19860	19860	0
567	20250311	102000	127649940	19860	19860	19860	19860	0
568	20250311	101900	127649940	19860	19860	19860	19860	15
569	20250311	101800	127352040	19850	19850	19850	19850	0
570	20250311	101700	127352040	19850	19850	19850	19850	0
571	20250311	101600	127352040	19850	19850	19850	19850	0
572	20250311	101500	127352040	19850	19870	19870	19850	454
573	20250311	101400	118336590	19870	19900	19900	19870	2180
574	20250311	101300	74978170	19930	19930	19930	19930	1
575	20250311	101200	74958240	19910	19910	19910	19910	5
576	20250311	101100	74858690	19910	19910	19910	19910	10
577	20250311	101000	74659590	19920	19920	19920	19920	0
578	20250311	100900	74659590	19920	19920	19920	19920	1
579	20250311	100800	74639670	19930	19930	19930	19930	0
580	20250311	100700	74639670	19930	19930	19930	19930	3
581	20250311	100600	74579880	19910	19910	19910	19910	0
582	20250311	100500	74579880	19910	19910	19910	19910	0
583	20250311	100400	74579880	19910	19910	19910	19910	0
584	20250311	100300	74579880	19910	19930	19930	19910	93
585	20250311	100200	72727690	19990	19990	19990	19990	0
586	20250311	100100	72727690	19990	19990	19990	19990	0
587	20250311	100000	72727690	19990	19990	19990	19990	2
588	20250311	095900	72687710	19930	19930	19930	19930	0
589	20250311	095800	72687710	19930	19930	19930	19930	27
590	20250311	095700	72149600	19990	19990	19990	19990	1
591	20250311	095600	72129610	20000	20000	20000	20000	0
592	20250311	095500	72129610	20000	20000	20000	20000	0
593	20250311	095400	72129610	20000	20000	20000	20000	19
594	20250311	095300	71749610	20000	20000	20000	20000	71
595	20250311	095200	70329610	20000	20000	20000	20000	2
596	20250311	095100	70289610	20000	20000	20000	20000	0
597	20250311	095000	70289610	20000	20000	20000	20000	0
598	20250311	094900	70289610	20000	20000	20000	20000	3
599	20250311	094800	70229610	20000	20000	20000	20000	1
600	20250311	094700	70209610	20000	20000	20000	20000	1
601	20250311	094600	70189610	19910	19910	19910	19910	0
602	20250311	094500	70189610	19910	19910	19910	19910	118
603	20250311	094400	67840230	19910	19910	19910	19910	0
604	20250311	094300	67840230	19910	19910	19910	19910	15
605	20250311	094200	67541580	19900	19900	19900	19900	0
606	20250311	094100	67541580	19900	19900	19900	19900	0
607	20250311	094000	67541580	19900	19900	19900	19900	0
608	20250311	093900	67541580	19900	19900	19900	19900	1
609	20250311	093800	67521680	20050	20050	20050	20050	10
610	20250311	093700	67321180	20050	19900	20050	19890	146
611	20250311	093600	64416640	20050	20050	20050	20050	0
612	20250311	093500	64416640	20050	20050	20050	20050	0
613	20250311	093400	64416640	20050	20050	20050	20050	0
614	20250311	093300	64416640	20050	20050	20050	20050	0
615	20250311	093200	64416640	20050	20050	20050	20050	0
616	20250311	093100	64416640	20050	20050	20050	20050	1
617	20250311	093000	64396590	19880	19880	19880	19880	0
618	20250311	092900	64396590	19880	19980	19980	19880	950
619	20250311	092800	45494830	19980	19970	20050	19900	51
620	20250311	092700	44478040	19970	19970	19970	19970	12
621	20250311	092600	44238400	19890	19890	19890	19890	100
622	20250311	092500	42249400	19890	19890	19890	19890	0
623	20250311	092400	42249400	19890	19890	19890	19890	28
624	20250311	092300	41692480	19890	19890	19890	19890	3
625	20250311	092200	41632810	19890	19870	19890	19870	12
626	20250311	092100	41394330	19870	19910	19910	19870	330
627	20250311	092000	34832910	20000	20000	20000	20000	0
628	20250311	091900	34832910	20000	20000	20000	20000	80
629	20250311	091800	33232910	19950	19950	19950	19950	10
630	20250311	091700	33033410	19900	19900	19900	19900	0
631	20250311	091600	33033410	19900	19900	19900	19900	15
632	20250311	091500	32734910	19880	19880	19880	19880	0
633	20250311	091400	32734910	19880	19880	19880	19880	0
634	20250311	091300	32734910	19880	19880	19880	19880	0
635	20250311	091200	32734910	19880	19930	19930	19880	50
636	20250311	091100	31740000	19870	19870	19870	19870	0
637	20250311	091000	31740000	19870	19870	19870	19870	0
638	20250311	090900	31740000	19870	19900	19900	19870	3
639	20250311	090800	31680360	19900	19960	19960	19900	254
640	20250311	090700	26622410	20000	20050	20050	20000	4
641	20250311	090600	26542360	20100	20100	20100	20100	1
642	20250311	090500	26522260	20100	19970	20100	19960	622
643	20250311	090400	14037130	19960	20100	20100	19960	94
644	20250311	090300	12159950	19970	20100	20100	19970	11
645	20250311	090200	11940150	20100	20100	20100	20100	16
646	20250311	090100	11618550	20100	20100	20100	20100	4
647	20250311	090000	11538150	19710	20350	20350	19710	579