KissMeData/005500/min/candle-20240319.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240319	184500	626702500	20150	20150	20150	20150	1050
3	20240319	184400	626702500	20150	20150	20150	20150	0
4	20240319	184300	626702500	20150	20150	20150	20150	0
5	20240319	184200	626702500	20150	20150	20150	20150	0
6	20240319	184100	626702500	20150	20150	20150	20150	0
7	20240319	184000	626702500	20150	20150	20150	20150	0
8	20240319	183900	626702500	20150	20150	20150	20150	0
9	20240319	183800	626702500	20150	20150	20150	20150	0
10	20240319	183700	626702500	20150	20150	20150	20150	0
11	20240319	183600	626702500	20150	20150	20150	20150	0
12	20240319	183500	626702500	20150	20150	20150	20150	0
13	20240319	183400	626702500	20150	20150	20150	20150	0
14	20240319	183300	626702500	20150	20150	20150	20150	0
15	20240319	183200	626702500	20150	20150	20150	20150	0
16	20240319	183100	626702500	20150	20150	20150	20150	0
17	20240319	183000	626702500	20150	20150	20150	20150	0
18	20240319	182900	626702500	20150	20150	20150	20150	0
19	20240319	182800	626702500	20150	20150	20150	20150	0
20	20240319	182700	626702500	20150	20150	20150	20150	0
21	20240319	182600	626702500	20150	20150	20150	20150	0
22	20240319	182500	626702500	20150	20150	20150	20150	0
23	20240319	182400	626702500	20150	20150	20150	20150	0
24	20240319	182300	626702500	20150	20150	20150	20150	0
25	20240319	182200	626702500	20150	20150	20150	20150	0
26	20240319	182100	626702500	20150	20150	20150	20150	0
27	20240319	182000	626702500	20150	20150	20150	20150	0
28	20240319	181900	626702500	20150	20150	20150	20150	0
29	20240319	181800	626702500	20150	20150	20150	20150	0
30	20240319	181700	626702500	20150	20150	20150	20150	0
31	20240319	181600	626702500	20150	20150	20150	20150	0
32	20240319	181500	626702500	20150	20150	20150	20150	1050
33	20240319	181400	626702500	20150	20150	20150	20150	0
34	20240319	181300	626702500	20150	20150	20150	20150	0
35	20240319	181200	626702500	20150	20150	20150	20150	0
36	20240319	181100	626702500	20150	20150	20150	20150	0
37	20240319	181000	626702500	20150	20150	20150	20150	0
38	20240319	180900	626702500	20150	20150	20150	20150	0
39	20240319	180800	626702500	20150	20150	20150	20150	0
40	20240319	180700	626702500	20150	20150	20150	20150	0
41	20240319	180600	626702500	20150	20150	20150	20150	0
42	20240319	180500	626702500	20150	20150	20150	20150	0
43	20240319	180400	626702500	20150	20150	20150	20150	0
44	20240319	180300	626702500	20150	20150	20150	20150	0
45	20240319	180200	626702500	20150	20150	20150	20150	0
46	20240319	180100	626702500	20150	20150	20150	20150	0
47	20240319	180000	626702500	20150	20150	20150	20150	0
48	20240319	175900	626702500	20150	20150	20150	20150	0
49	20240319	175800	626702500	20150	20150	20150	20150	0
50	20240319	175700	626702500	20150	20150	20150	20150	0
51	20240319	175600	626702500	20150	20150	20150	20150	0
52	20240319	175500	626702500	20150	20150	20150	20150	0
53	20240319	175400	626702500	20150	20150	20150	20150	0
54	20240319	175300	626702500	20150	20150	20150	20150	0
55	20240319	175200	626702500	20150	20150	20150	20150	0
56	20240319	175100	626702500	20150	20150	20150	20150	0
57	20240319	175000	626702500	20150	20150	20150	20150	0
58	20240319	174900	626702500	20150	20150	20150	20150	0
59	20240319	174800	626702500	20150	20150	20150	20150	0
60	20240319	174700	626702500	20150	20150	20150	20150	0
61	20240319	174600	626702500	20150	20150	20150	20150	0
62	20240319	174500	626702500	20150	20150	20150	20150	1050
63	20240319	174400	626702500	20150	20150	20150	20150	0
64	20240319	174300	626702500	20150	20150	20150	20150	0
65	20240319	174200	626702500	20150	20150	20150	20150	0
66	20240319	174100	626702500	20150	20150	20150	20150	0
67	20240319	174000	626702500	20150	20150	20150	20150	0
68	20240319	173900	626702500	20150	20150	20150	20150	0
69	20240319	173800	626702500	20150	20150	20150	20150	0
70	20240319	173700	626702500	20150	20150	20150	20150	0
71	20240319	173600	626702500	20150	20150	20150	20150	0
72	20240319	173500	626702500	20150	20150	20150	20150	0
73	20240319	173400	626702500	20150	20150	20150	20150	0
74	20240319	173300	626702500	20150	20150	20150	20150	0
75	20240319	173200	626702500	20150	20150	20150	20150	0
76	20240319	173100	626702500	20150	20150	20150	20150	0
77	20240319	173000	626702500	20150	20150	20150	20150	0
78	20240319	172900	626702500	20150	20150	20150	20150	0
79	20240319	172800	626702500	20150	20150	20150	20150	0
80	20240319	172700	626702500	20150	20150	20150	20150	0
81	20240319	172600	626702500	20150	20150	20150	20150	0
82	20240319	172500	626702500	20150	20150	20150	20150	0
83	20240319	172400	626702500	20150	20150	20150	20150	0
84	20240319	172300	626702500	20150	20150	20150	20150	0
85	20240319	172200	626702500	20150	20150	20150	20150	0
86	20240319	172100	626702500	20150	20150	20150	20150	0
87	20240319	172000	626702500	20150	20150	20150	20150	0
88	20240319	171900	626702500	20150	20150	20150	20150	0
89	20240319	171800	626702500	20150	20150	20150	20150	0
90	20240319	171700	626702500	20150	20150	20150	20150	0
91	20240319	171600	626702500	20150	20150	20150	20150	0
92	20240319	171500	626702500	20150	20150	20150	20150	1050
93	20240319	171400	626702500	20150	20150	20150	20150	0
94	20240319	171300	626702500	20150	20150	20150	20150	0
95	20240319	171200	626702500	20150	20150	20150	20150	0
96	20240319	171100	626702500	20150	20150	20150	20150	0
97	20240319	171000	626702500	20150	20150	20150	20150	0
98	20240319	170900	626702500	20150	20150	20150	20150	0
99	20240319	170800	626702500	20150	20150	20150	20150	0
100	20240319	170700	626702500	20150	20150	20150	20150	0
101	20240319	170600	626702500	20150	20150	20150	20150	0
102	20240319	170500	626702500	20150	20150	20150	20150	0
103	20240319	170400	626702500	20150	20150	20150	20150	0
104	20240319	170300	626702500	20150	20150	20150	20150	0
105	20240319	170200	626702500	20150	20150	20150	20150	0
106	20240319	170100	626702500	20150	20150	20150	20150	0
107	20240319	170000	626702500	20150	20150	20150	20150	0
108	20240319	165900	626702500	20150	20150	20150	20150	0
109	20240319	165800	626702500	20150	20150	20150	20150	0
110	20240319	165700	626702500	20150	20150	20150	20150	0
111	20240319	165600	626702500	20150	20150	20150	20150	0
112	20240319	165500	626702500	20150	20150	20150	20150	0
113	20240319	165400	626702500	20150	20150	20150	20150	0
114	20240319	165300	626702500	20150	20150	20150	20150	0
115	20240319	165200	626702500	20150	20150	20150	20150	0
116	20240319	165100	626702500	20150	20150	20150	20150	0
117	20240319	165000	626702500	20150	20150	20150	20150	0
118	20240319	164900	626702500	20150	20150	20150	20150	0
119	20240319	164800	626702500	20150	20150	20150	20150	0
120	20240319	164700	626702500	20150	20150	20150	20150	0
121	20240319	164600	626702500	20150	20150	20150	20150	0
122	20240319	164500	626702500	20150	20150	20150	20150	1050
123	20240319	164400	626702500	20150	20150	20150	20150	0
124	20240319	164300	626702500	20150	20150	20150	20150	0
125	20240319	164200	626702500	20150	20150	20150	20150	0
126	20240319	164100	626702500	20150	20150	20150	20150	0
127	20240319	164000	626702500	20150	20150	20150	20150	0
128	20240319	163900	626702500	20150	20150	20150	20150	0
129	20240319	163800	626702500	20150	20150	20150	20150	0
130	20240319	163700	626702500	20150	20150	20150	20150	0
131	20240319	163600	626702500	20150	20150	20150	20150	0
132	20240319	163500	626702500	20150	20150	20150	20150	0
133	20240319	163400	626702500	20150	20150	20150	20150	0
134	20240319	163300	626702500	20150	20150	20150	20150	0
135	20240319	163200	626702500	20150	20150	20150	20150	0
136	20240319	163100	626702500	20150	20150	20150	20150	0
137	20240319	163000	626702500	20150	20150	20150	20150	0
138	20240319	162900	626702500	20150	20150	20150	20150	0
139	20240319	162800	626702500	20150	20150	20150	20150	0
140	20240319	162700	626702500	20150	20150	20150	20150	0
141	20240319	162600	626702500	20150	20150	20150	20150	0
142	20240319	162500	626702500	20150	20150	20150	20150	0
143	20240319	162400	626702500	20150	20150	20150	20150	0
144	20240319	162300	626702500	20150	20150	20150	20150	0
145	20240319	162200	626702500	20150	20150	20150	20150	0
146	20240319	162100	626702500	20150	20150	20150	20150	0
147	20240319	162000	626702500	20150	20150	20150	20150	0
148	20240319	161900	626702500	20150	20150	20150	20150	0
149	20240319	161800	626702500	20150	20150	20150	20150	0
150	20240319	161700	626702500	20150	20150	20150	20150	0
151	20240319	161600	626702500	20150	20150	20150	20150	0
152	20240319	161500	626702500	20150	20150	20150	20150	1050
153	20240319	161400	626702500	20150	20150	20150	20150	0
154	20240319	161300	626702500	20150	20150	20150	20150	0
155	20240319	161200	626702500	20150	20150	20150	20150	0
156	20240319	161100	626702500	20150	20150	20150	20150	0
157	20240319	161000	626702500	20150	20150	20150	20150	0
158	20240319	160900	626702500	20150	20150	20150	20150	0
159	20240319	160800	626702500	20150	20150	20150	20150	0
160	20240319	160700	626702500	20150	20150	20150	20150	0
161	20240319	160600	626702500	20150	20150	20150	20150	0
162	20240319	160500	626702500	20150	20150	20150	20150	0
163	20240319	160400	626702500	20150	20150	20150	20150	0
164	20240319	160300	626702500	20150	20150	20150	20150	0
165	20240319	160200	626702500	20150	20150	20150	20150	0
166	20240319	160100	626702500	20150	20150	20150	20150	0
167	20240319	160000	626702500	20150	20150	20150	20150	0
168	20240319	155900	626702500	20150	20150	20150	20150	0
169	20240319	155800	626702500	20150	20150	20150	20150	0
170	20240319	155700	626702500	20150	20150	20150	20150	0
171	20240319	155600	626702500	20150	20150	20150	20150	0
172	20240319	155500	626702500	20150	20150	20150	20150	0
173	20240319	155400	626702500	20150	20150	20150	20150	0
174	20240319	155300	626702500	20150	20150	20150	20150	0
175	20240319	155200	626702500	20150	20150	20150	20150	0
176	20240319	155100	626702500	20150	20150	20150	20150	0
177	20240319	155000	626702500	20150	20150	20150	20150	0
178	20240319	154900	626702500	20150	20150	20150	20150	0
179	20240319	154800	626702500	20150	20150	20150	20150	0
180	20240319	154700	626702500	20150	20150	20150	20150	0
181	20240319	154600	626702500	20150	20150	20150	20150	0
182	20240319	154500	626702500	20150	20150	20150	20150	1050
183	20240319	154400	626702500	20150	20150	20150	20150	0
184	20240319	154300	626702500	20150	20150	20150	20150	0
185	20240319	154200	626702500	20150	20150	20150	20150	0
186	20240319	154100	626702500	20150	20150	20150	20150	0
187	20240319	154000	626702500	20150	20150	20150	20150	0
188	20240319	153900	626702500	20150	20150	20150	20150	0
189	20240319	153800	626702500	20150	20150	20150	20150	0
190	20240319	153700	626702500	20150	20150	20150	20150	0
191	20240319	153600	626702500	20150	20150	20150	20150	0
192	20240319	153500	626702500	20150	20150	20150	20150	0
193	20240319	153400	626702500	20150	20150	20150	20150	0
194	20240319	153300	626702500	20150	20150	20150	20150	0
195	20240319	153200	626702500	20150	20150	20150	20150	0
196	20240319	153100	626702500	20150	20150	20150	20150	0
197	20240319	153000	626702500	20150	20150	20150	20150	1050
198	20240319	152900	605545000	20200	20200	20200	20200	0
199	20240319	152800	605545000	20200	20200	20200	20200	0
200	20240319	152700	605545000	20200	20200	20200	20200	0
201	20240319	152600	605545000	20200	20200	20200	20200	0
202	20240319	152500	605545000	20200	20200	20200	20200	0
203	20240319	152400	605545000	20200	20200	20200	20200	0
204	20240319	152300	605545000	20200	20200	20200	20200	0
205	20240319	152200	605545000	20200	20200	20200	20200	0
206	20240319	152100	605545000	20200	20200	20200	20200	0
207	20240319	152000	605545000	20200	20200	20200	20200	0
208	20240319	151900	605545000	20200	20150	20200	20100	240
209	20240319	151800	600709200	20150	20150	20150	20150	0
210	20240319	151700	600709200	20150	20150	20150	20150	46
211	20240319	151600	599782300	20150	20150	20150	20150	199
212	20240319	151500	595772450	20050	20050	20050	20050	1
213	20240319	151400	595752400	20050	20050	20050	20050	12
214	20240319	151300	595511800	20050	20050	20050	20050	148
215	20240319	151200	592544400	20050	20050	20050	20050	0
216	20240319	151100	592544400	20050	20050	20050	20050	986
217	20240319	151000	572775100	20050	20050	20050	20050	4
218	20240319	150900	572694900	20100	20100	20100	20100	9
219	20240319	150800	572514000	20100	20100	20100	20100	91
220	20240319	150700	570684900	20050	20050	20050	20050	0
221	20240319	150600	570684900	20050	20100	20100	20050	52
222	20240319	150500	569639800	20100	20100	20100	20100	10
223	20240319	150400	569438800	20100	20100	20100	20100	37
224	20240319	150300	568695100	20150	20150	20150	20150	0
225	20240319	150200	568695100	20150	20150	20150	20150	0
226	20240319	150100	568695100	20150	20150	20150	20150	0
227	20240319	150000	568695100	20150	20150	20150	20150	1
228	20240319	145900	568674950	20150	20150	20150	20150	0
229	20240319	145800	568674950	20150	20150	20150	20150	0
230	20240319	145700	568674950	20150	20150	20150	20150	3
231	20240319	145600	568614500	20150	20150	20150	20150	0
232	20240319	145500	568614500	20150	20150	20150	20150	0
233	20240319	145400	568614500	20150	20100	20150	20100	300
234	20240319	145300	562573050	20100	20100	20100	20100	0
235	20240319	145200	562573050	20100	20100	20100	20100	1
236	20240319	145100	562552950	20100	20100	20100	20100	30
237	20240319	145000	561949950	20100	20100	20100	20100	0
238	20240319	144900	561949950	20100	20100	20100	20100	113
239	20240319	144800	559678650	20150	20150	20150	20150	0
240	20240319	144700	559678650	20150	20150	20150	20150	0
241	20240319	144600	559678650	20150	20150	20150	20150	0
242	20240319	144500	559678650	20150	20150	20150	20150	2
243	20240319	144400	559638350	20150	20150	20150	20150	0
244	20240319	144300	559638350	20150	20150	20150	20150	0
245	20240319	144200	559638350	20150	20100	20150	20100	2
246	20240319	144100	559598100	20100	20100	20100	20100	0
247	20240319	144000	559598100	20100	20100	20100	20100	16
248	20240319	143900	559276500	20050	20050	20050	20050	0
249	20240319	143800	559276500	20050	20050	20050	20050	0
250	20240319	143700	559276500	20050	20050	20050	20050	0
251	20240319	143600	559276500	20050	20050	20050	20050	55
252	20240319	143500	558173750	20100	20100	20100	20100	0
253	20240319	143400	558173750	20100	20100	20100	20100	0
254	20240319	143300	558173750	20100	20100	20100	20100	0
255	20240319	143200	558173750	20100	20100	20100	20100	100
256	20240319	143100	556163750	20100	20100	20100	20100	0
257	20240319	143000	556163750	20100	20100	20100	20100	138
258	20240319	142900	553389950	20100	20100	20100	20100	0
259	20240319	142800	553389950	20100	20100	20100	20100	0
260	20240319	142700	553389950	20100	20100	20100	20100	0
261	20240319	142600	553389950	20100	20100	20100	20100	0
262	20240319	142500	553389950	20100	20100	20100	20100	0
263	20240319	142400	553389950	20100	20100	20100	20100	50
264	20240319	142300	552384950	20150	20150	20150	20150	0
265	20240319	142200	552384950	20150	20150	20150	20150	0
266	20240319	142100	552384950	20150	20150	20150	20150	0
267	20240319	142000	552384950	20150	20150	20150	20150	99
268	20240319	141900	550390100	20150	20150	20150	20150	1
269	20240319	141800	550369950	20150	20150	20150	20150	0
270	20240319	141700	550369950	20150	20150	20150	20150	0
271	20240319	141600	550369950	20150	20150	20150	20150	0
272	20240319	141500	550369950	20150	20150	20150	20150	0
273	20240319	141400	550369950	20150	20150	20150	20150	25
274	20240319	141300	549866200	20150	20150	20150	20150	0
275	20240319	141200	549866200	20150	20150	20150	20150	5
276	20240319	141100	549765450	20150	20150	20150	20150	0
277	20240319	141000	549765450	20150	20150	20150	20150	0
278	20240319	140900	549765450	20150	20150	20150	20150	0
279	20240319	140800	549765450	20150	20150	20150	20150	82
280	20240319	140700	548113150	20150	20150	20150	20150	0
281	20240319	140600	548113150	20150	20150	20150	20150	0
282	20240319	140500	548113150	20150	20150	20150	20150	0
283	20240319	140400	548113150	20150	20150	20150	20150	0
284	20240319	140300	548113150	20150	20150	20150	20150	0
285	20240319	140200	548113150	20150	20150	20150	20150	0
286	20240319	140100	548113150	20150	20150	20150	20150	0
287	20240319	140000	548113150	20150	20150	20150	20150	0
288	20240319	135900	548113150	20150	20150	20150	20150	110
289	20240319	135800	545896650	20150	20150	20150	20150	40
290	20240319	135700	545090650	20200	20150	20200	20150	60
291	20240319	135600	543881600	20150	20150	20150	20150	0
292	20240319	135500	543881600	20150	20150	20150	20150	0
293	20240319	135400	543881600	20150	20150	20150	20150	50
294	20240319	135300	542874100	20150	20150	20150	20150	0
295	20240319	135200	542874100	20150	20150	20150	20150	200
296	20240319	135100	538844100	20200	20200	20200	20200	0
297	20240319	135000	538844100	20200	20200	20200	20200	0
298	20240319	134900	538844100	20200	20200	20200	20200	0
299	20240319	134800	538844100	20200	20200	20200	20200	10
300	20240319	134700	538642100	20100	20100	20100	20100	0
301	20240319	134600	538642100	20100	20100	20100	20100	0
302	20240319	134500	538642100	20100	20150	20150	20100	130
303	20240319	134400	536026600	20200	20200	20200	20200	0
304	20240319	134300	536026600	20200	20200	20200	20200	0
305	20240319	134200	536026600	20200	20200	20200	20200	1
306	20240319	134100	536006400	20050	20050	20050	20050	1
307	20240319	134000	535986350	20150	20150	20150	20150	0
308	20240319	133900	535986350	20150	20150	20150	20150	0
309	20240319	133800	535986350	20150	20100	20150	20100	281
310	20240319	133700	530332350	20050	20050	20050	20050	0
311	20240319	133600	530332350	20050	20050	20050	20050	0
312	20240319	133500	530332350	20050	20050	20050	20050	0
313	20240319	133400	530332350	20050	20050	20050	20050	0
314	20240319	133300	530332350	20050	20050	20050	20050	0
315	20240319	133200	530332350	20050	20050	20050	20050	0
316	20240319	133100	530332350	20050	20050	20050	20050	0
317	20240319	133000	530332350	20050	20050	20050	20050	0
318	20240319	132900	530332350	20050	20050	20050	20050	1
319	20240319	132800	530312300	20050	20050	20050	20050	0
320	20240319	132700	530312300	20050	20050	20050	20050	0
321	20240319	132600	530312300	20050	20050	20050	20050	0
322	20240319	132500	530312300	20050	20050	20050	20050	16
323	20240319	132400	529991500	20100	20100	20100	20100	0
324	20240319	132300	529991500	20100	20100	20100	20100	1
325	20240319	132200	529971400	20100	20100	20100	20100	0
326	20240319	132100	529971400	20100	20100	20100	20100	0
327	20240319	132000	529971400	20100	20100	20100	20100	26
328	20240319	131900	529448800	20100	20100	20100	20100	42
329	20240319	131800	528604600	20100	20100	20100	20100	0
330	20240319	131700	528604600	20100	20100	20100	20100	0
331	20240319	131600	528604600	20100	20100	20100	20100	1
332	20240319	131500	528584500	20100	20100	20100	20100	0
333	20240319	131400	528584500	20100	20100	20100	20100	0
334	20240319	131300	528584500	20100	20100	20100	20100	32
335	20240319	131200	527941300	20100	20100	20100	20100	38
336	20240319	131100	527177500	20100	20100	20100	20100	0
337	20240319	131000	527177500	20100	20100	20100	20100	0
338	20240319	130900	527177500	20100	20100	20100	20100	0
339	20240319	130800	527177500	20100	20100	20100	20100	0
340	20240319	130700	527177500	20100	20100	20100	20100	5
341	20240319	130600	527077000	20050	20050	20050	20050	0
342	20240319	130500	527077000	20050	20050	20050	20050	2
343	20240319	130400	527036900	20050	20050	20050	20050	0
344	20240319	130300	527036900	20050	20050	20050	20050	996
345	20240319	130200	507067100	20100	20100	20100	20100	0
346	20240319	130100	507067100	20100	20100	20100	20100	0
347	20240319	130000	507067100	20100	20100	20100	20100	27
348	20240319	125900	506524400	20100	20100	20100	20100	0
349	20240319	125800	506524400	20100	20100	20100	20100	0
350	20240319	125700	506524400	20100	20100	20100	20100	0
351	20240319	125600	506524400	20100	20100	20100	20100	1
352	20240319	125500	506504300	20100	20100	20100	20100	1
353	20240319	125400	506484200	20100	20100	20100	20100	0
354	20240319	125300	506484200	20100	20100	20100	20100	0
355	20240319	125200	506484200	20100	20100	20100	20100	29
356	20240319	125100	505901300	20050	20050	20050	20050	0
357	20240319	125000	505901300	20050	20050	20050	20050	0
358	20240319	124900	505901300	20050	20050	20050	20050	0
359	20240319	124800	505901300	20050	20050	20050	20050	20
360	20240319	124700	505500300	20050	20050	20050	20050	0
361	20240319	124600	505500300	20050	20050	20050	20050	0
362	20240319	124500	505500300	20050	20050	20050	20050	20
363	20240319	124400	505099300	20050	20050	20050	20050	0
364	20240319	124300	505099300	20050	20050	20050	20050	100
365	20240319	124200	503094300	20050	20050	20050	20050	0
366	20240319	124100	503094300	20050	20050	20050	20050	0
367	20240319	124000	503094300	20050	20050	20050	20050	0
368	20240319	123900	503094300	20050	20050	20050	20050	0
369	20240319	123800	503094300	20050	20050	20050	20050	0
370	20240319	123700	503094300	20050	20050	20050	20050	0
371	20240319	123600	503094300	20050	20050	20050	20050	1
372	20240319	123500	503074250	20050	20050	20050	20050	20
373	20240319	123400	502673250	20100	20100	20100	20100	0
374	20240319	123300	502673250	20100	20100	20100	20100	4
375	20240319	123200	502592850	20050	20050	20050	20050	0
376	20240319	123100	502592850	20050	20050	20050	20050	0
377	20240319	123000	502592850	20050	20050	20050	20050	5
378	20240319	122900	502492600	20100	20100	20100	20100	12
379	20240319	122800	502251400	20100	20100	20100	20100	0
380	20240319	122700	502251400	20100	20100	20100	20100	30
381	20240319	122600	501648400	20150	20150	20150	20150	0
382	20240319	122500	501648400	20150	20150	20150	20150	0
383	20240319	122400	501648400	20150	20150	20150	20150	0
384	20240319	122300	501648400	20150	20150	20150	20150	0
385	20240319	122200	501648400	20150	20150	20150	20150	0
386	20240319	122100	501648400	20150	20150	20150	20150	0
387	20240319	122000	501648400	20150	20150	20150	20150	0
388	20240319	121900	501648400	20150	20100	20150	20100	663
389	20240319	121800	488321950	20100	20100	20100	20100	23
390	20240319	121700	487859650	20100	20100	20100	20100	89
391	20240319	121600	486070750	20100	20100	20100	20100	0
392	20240319	121500	486070750	20100	20100	20100	20100	0
393	20240319	121400	486070750	20100	20100	20100	20100	300
394	20240319	121300	480040750	20100	20100	20100	20100	0
395	20240319	121200	480040750	20100	20100	20100	20100	0
396	20240319	121100	480040750	20100	20100	20100	20100	0
397	20240319	121000	480040750	20100	20100	20100	20100	0
398	20240319	120900	480040750	20100	20100	20100	20100	0
399	20240319	120800	480040750	20100	20100	20100	20100	0
400	20240319	120700	480040750	20100	20100	20100	20100	1
401	20240319	120600	480020650	20100	20100	20100	20100	0
402	20240319	120500	480020650	20100	20100	20100	20100	50
403	20240319	120400	479015650	20100	20100	20100	20100	200
404	20240319	120300	474995650	20100	20100	20100	20100	0
405	20240319	120200	474995650	20100	20100	20100	20100	677
406	20240319	120100	461387950	20100	20100	20100	20100	0
407	20240319	120000	461387950	20100	20100	20100	20100	0
408	20240319	115900	461387950	20100	20100	20100	20100	0
409	20240319	115800	461387950	20100	20100	20100	20100	0
410	20240319	115700	461387950	20100	20100	20100	20100	0
411	20240319	115600	461387950	20100	20100	20100	20100	0
412	20240319	115500	461387950	20100	20100	20100	20100	1
413	20240319	115400	461367850	20100	20100	20100	20100	0
414	20240319	115300	461367850	20100	20100	20100	20100	0
415	20240319	115200	461367850	20100	20100	20100	20100	0
416	20240319	115100	461367850	20100	20100	20100	20100	0
417	20240319	115000	461367850	20100	20100	20100	20100	0
418	20240319	114900	461367850	20100	20100	20100	20100	0
419	20240319	114800	461367850	20100	20100	20100	20100	0
420	20240319	114700	461367850	20100	20100	20100	20100	0
421	20240319	114600	461367850	20100	20100	20100	20100	0
422	20240319	114500	461367850	20100	20100	20100	20100	0
423	20240319	114400	461367850	20100	20100	20100	20100	0
424	20240319	114300	461367850	20100	20100	20100	20100	1
425	20240319	114200	461347750	20150	20150	20150	20150	0
426	20240319	114100	461347750	20150	20150	20150	20150	0
427	20240319	114000	461347750	20150	20150	20150	20150	3
428	20240319	113900	461287300	20150	20150	20150	20150	0
429	20240319	113800	461287300	20150	20150	20150	20150	10
430	20240319	113700	461085800	20100	20100	20100	20100	0
431	20240319	113600	461085800	20100	20100	20100	20100	0
432	20240319	113500	461085800	20100	20100	20100	20100	0
433	20240319	113400	461085800	20100	20100	20100	20100	10
434	20240319	113300	460884800	20150	20150	20150	20150	0
435	20240319	113200	460884800	20150	20150	20150	20150	3
436	20240319	113100	460824350	20150	20150	20150	20150	0
437	20240319	113000	460824350	20150	20100	20150	20100	103
438	20240319	112900	458753900	20100	20100	20100	20100	100
439	20240319	112800	456743900	20200	20200	20200	20200	0
440	20240319	112700	456743900	20200	20200	20200	20200	0
441	20240319	112600	456743900	20200	20200	20200	20200	0
442	20240319	112500	456743900	20200	20200	20200	20200	3
443	20240319	112400	456683300	20200	20200	20200	20200	0
444	20240319	112300	456683300	20200	20200	20200	20200	0
445	20240319	112200	456683300	20200	20200	20200	20200	0
446	20240319	112100	456683300	20200	20200	20200	20200	0
447	20240319	112000	456683300	20200	20200	20200	20200	5
448	20240319	111900	456582300	20200	20100	20200	20100	6
449	20240319	111800	456461600	20200	20200	20200	20200	1
450	20240319	111700	456441400	20200	20200	20200	20200	0
451	20240319	111600	456441400	20200	20200	20200	20200	0
452	20240319	111500	456441400	20200	20100	20200	20100	1556
453	20240319	111400	425158400	20150	20150	20150	20150	0
454	20240319	111300	425158400	20150	20150	20150	20150	20
455	20240319	111200	424755400	20150	20150	20150	20150	0
456	20240319	111100	424755400	20150	20150	20150	20150	0
457	20240319	111000	424755400	20150	20150	20150	20150	0
458	20240319	110900	424755400	20150	20150	20150	20150	25
459	20240319	110800	424251650	20100	20100	20100	20100	0
460	20240319	110700	424251650	20100	20100	20100	20100	60
461	20240319	110600	423045650	20150	20150	20150	20150	0
462	20240319	110500	423045650	20150	20150	20150	20150	0
463	20240319	110400	423045650	20150	20150	20150	20150	0
464	20240319	110300	423045650	20150	20150	20150	20150	0
465	20240319	110200	423045650	20150	20150	20150	20150	0
466	20240319	110100	423045650	20150	20150	20150	20150	0
467	20240319	110000	423045650	20150	20150	20150	20150	1
468	20240319	105900	423025500	20100	20150	20150	20100	482
469	20240319	105800	413313700	20200	20200	20200	20200	0
470	20240319	105700	413313700	20200	20200	20200	20200	0
471	20240319	105600	413313700	20200	20200	20200	20200	1
472	20240319	105500	413293500	20150	20150	20150	20150	0
473	20240319	105400	413293500	20150	20150	20150	20150	45
474	20240319	105300	412386750	20150	20150	20150	20150	0
475	20240319	105200	412386750	20150	20150	20150	20150	0
476	20240319	105100	412386750	20150	20150	20150	20150	0
477	20240319	105000	412386750	20150	20150	20150	20150	133
478	20240319	104900	409706800	20200	20200	20200	20200	133
479	20240319	104800	407020200	20200	20200	20200	20200	0
480	20240319	104700	407020200	20200	20200	20200	20200	0
481	20240319	104600	407020200	20200	20200	20200	20200	0
482	20240319	104500	407020200	20200	20200	20200	20200	1
483	20240319	104400	407000000	20150	20150	20150	20150	0
484	20240319	104300	407000000	20150	20150	20150	20150	0
485	20240319	104200	407000000	20150	20150	20150	20150	0
486	20240319	104100	407000000	20150	20150	20150	20150	169
487	20240319	104000	403594650	20200	20200	20200	20200	1009
488	20240319	103900	383212850	20200	20200	20200	20200	0
489	20240319	103800	383212850	20200	20200	20200	20200	0
490	20240319	103700	383212850	20200	20200	20200	20200	0
491	20240319	103600	383212850	20200	20200	20200	20200	11
492	20240319	103500	382990650	20150	20150	20150	20150	0
493	20240319	103400	382990650	20150	20150	20150	20150	0
494	20240319	103300	382990650	20150	20150	20150	20150	0
495	20240319	103200	382990650	20150	20150	20150	20150	0
496	20240319	103100	382990650	20150	20150	20150	20150	0
497	20240319	103000	382990650	20150	20150	20150	20150	0
498	20240319	102900	382990650	20150	20150	20150	20150	350
499	20240319	102800	375938150	20200	20150	20200	20150	181
500	20240319	102700	372282050	20150	20150	20150	20150	155
501	20240319	102600	369158800	20200	20200	20200	20200	0
502	20240319	102500	369158800	20200	20200	20200	20200	11
503	20240319	102400	368936600	20150	20150	20150	20150	525
504	20240319	102300	358357850	20200	20200	20200	20200	0
505	20240319	102200	358357850	20200	20200	20200	20200	0
506	20240319	102100	358357850	20200	20200	20200	20200	33
507	20240319	102000	357691250	20200	20200	20200	20200	452
508	20240319	101900	348560850	20250	20250	20250	20250	20
509	20240319	101800	348155850	20250	20250	20250	20250	0
510	20240319	101700	348155850	20250	20250	20250	20250	1
511	20240319	101600	348135600	20250	20250	20250	20250	0
512	20240319	101500	348135600	20250	20250	20250	20250	0
513	20240319	101400	348135600	20250	20250	20250	20250	0
514	20240319	101300	348135600	20250	20250	20250	20250	0
515	20240319	101200	348135600	20250	20250	20250	20250	0
516	20240319	101100	348135600	20250	20250	20250	20250	0
517	20240319	101000	348135600	20250	20250	20250	20250	0
518	20240319	100900	348135600	20250	20250	20250	20250	0
519	20240319	100800	348135600	20250	20250	20250	20250	0
520	20240319	100700	348135600	20250	20250	20250	20250	0
521	20240319	100600	348135600	20250	20250	20250	20250	0
522	20240319	100500	348135600	20250	20250	20250	20250	0
523	20240319	100400	348135600	20250	20250	20250	20250	0
524	20240319	100300	348135600	20250	20250	20250	20250	72
525	20240319	100200	346677600	20250	20250	20250	20250	0
526	20240319	100100	346677600	20250	20250	20250	20250	0
527	20240319	100000	346677600	20250	20250	20250	20250	7
528	20240319	095900	346535850	20200	20200	20200	20200	0
529	20240319	095800	346535850	20200	20200	20200	20200	0
530	20240319	095700	346535850	20200	20200	20200	20200	10
531	20240319	095600	346333850	20200	20200	20200	20200	0
532	20240319	095500	346333850	20200	20200	20200	20200	45
533	20240319	095400	345424850	20200	20200	20200	20200	5
534	20240319	095300	345323850	20200	20200	20200	20200	0
535	20240319	095200	345323850	20200	20200	20200	20200	45
536	20240319	095100	344414850	20200	20200	20200	20200	100
537	20240319	095000	342394850	20200	20200	20200	20200	1350
538	20240319	094900	315124850	20150	20150	20150	20150	0
539	20240319	094800	315124850	20150	20150	20200	20150	65
540	20240319	094700	313812600	20150	20200	20200	20150	102
541	20240319	094600	311757200	20200	20200	20200	20200	0
542	20240319	094500	311757200	20200	20200	20200	20200	1693
543	20240319	094400	277558600	20250	20250	20250	20250	0
544	20240319	094300	277558600	20250	20250	20250	20250	489
545	20240319	094200	267656350	20250	20250	20250	20250	50
546	20240319	094100	266643850	20250	20250	20250	20250	0
547	20240319	094000	266643850	20250	20250	20250	20250	5
548	20240319	093900	266542600	20250	20200	20250	20200	2
549	20240319	093800	266502150	20250	20250	20250	20250	0
550	20240319	093700	266502150	20250	20250	20250	20250	1
551	20240319	093600	266481900	20250	20250	20250	20250	300
552	20240319	093500	260406900	20250	20250	20250	20250	190
553	20240319	093400	256559400	20200	20200	20200	20200	0
554	20240319	093300	256559400	20200	20200	20200	20200	0
555	20240319	093200	256559400	20200	20200	20200	20200	2
556	20240319	093100	256519000	20300	20300	20300	20300	0
557	20240319	093000	256519000	20300	20300	20300	20300	0
558	20240319	092900	256519000	20300	20300	20300	20300	0
559	20240319	092800	256519000	20300	20300	20300	20300	389
560	20240319	092700	248622300	20250	20250	20250	20250	2315
561	20240319	092600	201743550	20200	20200	20200	20200	0
562	20240319	092500	201743550	20200	20200	20200	20200	0
563	20240319	092400	201743550	20200	20200	20200	20200	200
564	20240319	092300	197703550	20200	20200	20200	20200	300
565	20240319	092200	191643550	20200	20200	20200	20200	300
566	20240319	092100	185583550	20200	20200	20200	20200	831
567	20240319	092000	168797350	20200	20200	20200	20200	12
568	20240319	091900	168554950	20200	20200	20200	20200	2
569	20240319	091800	168514550	20250	20250	20250	20250	0
570	20240319	091700	168514550	20250	20250	20250	20250	1
571	20240319	091600	168494300	20200	20200	20200	20200	1200
572	20240319	091500	144254300	20250	20250	20250	20250	0
573	20240319	091400	144254300	20250	20250	20250	20250	1
574	20240319	091300	144234050	20200	20200	20200	20200	50
575	20240319	091200	143224050	20250	20250	20250	20250	1
576	20240319	091100	143203800	20200	20200	20200	20200	163
577	20240319	091000	139911200	20200	20200	20200	20200	0
578	20240319	090900	139911200	20200	20200	20200	20200	0
579	20240319	090800	139911200	20200	20200	20200	20200	0
580	20240319	090700	139911200	20200	20200	20200	20200	30
581	20240319	090600	139305200	20150	20150	20150	20150	0
582	20240319	090500	139305200	20150	20250	20250	20150	1998
583	20240319	090400	98946850	20200	20200	20200	20200	2099
584	20240319	090300	56547050	20200	20200	20200	20200	148
585	20240319	090200	53557450	20200	20200	20200	20200	1
586	20240319	090100	53537250	20250	20250	20250	20250	0
587	20240319	090000	53537250	20250	20300	20300	20250	2638