KissMeData/018310/min/candle-20250304.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250304	190600	135946310	20100	20100	20100	20100	186
3	20250304	190500	135946310	20100	20100	20100	20100	0
4	20250304	190400	135946310	20100	20100	20100	20100	0
5	20250304	190300	135946310	20100	20100	20100	20100	0
6	20250304	190200	135946310	20100	20100	20100	20100	0
7	20250304	190100	135946310	20100	20100	20100	20100	0
8	20250304	190000	135946310	20100	20100	20100	20100	0
9	20250304	185900	135946310	20100	20100	20100	20100	0
10	20250304	185800	135946310	20100	20100	20100	20100	0
11	20250304	185700	135946310	20100	20100	20100	20100	0
12	20250304	185600	135946310	20100	20100	20100	20100	0
13	20250304	185500	135946310	20100	20100	20100	20100	0
14	20250304	185400	135946310	20100	20100	20100	20100	0
15	20250304	185300	135946310	20100	20100	20100	20100	0
16	20250304	185200	135946310	20100	20100	20100	20100	0
17	20250304	185100	135946310	20100	20100	20100	20100	0
18	20250304	185000	135946310	20100	20100	20100	20100	0
19	20250304	184900	135946310	20100	20100	20100	20100	0
20	20250304	184800	135946310	20100	20100	20100	20100	0
21	20250304	184700	135946310	20100	20100	20100	20100	0
22	20250304	184600	135946310	20100	20100	20100	20100	0
23	20250304	184500	135946310	20100	20100	20100	20100	0
24	20250304	184400	135946310	20100	20100	20100	20100	0
25	20250304	184300	135946310	20100	20100	20100	20100	0
26	20250304	184200	135946310	20100	20100	20100	20100	0
27	20250304	184100	135946310	20100	20100	20100	20100	0
28	20250304	184000	135946310	20100	20100	20100	20100	0
29	20250304	183900	135946310	20100	20100	20100	20100	0
30	20250304	183800	135946310	20100	20100	20100	20100	0
31	20250304	183700	135946310	20100	20100	20100	20100	0
32	20250304	183600	135946310	20100	20100	20100	20100	186
33	20250304	183500	135946310	20100	20100	20100	20100	0
34	20250304	183400	135946310	20100	20100	20100	20100	0
35	20250304	183300	135946310	20100	20100	20100	20100	0
36	20250304	183200	135946310	20100	20100	20100	20100	0
37	20250304	183100	135946310	20100	20100	20100	20100	0
38	20250304	183000	135946310	20100	20100	20100	20100	0
39	20250304	182900	135946310	20100	20100	20100	20100	0
40	20250304	182800	135946310	20100	20100	20100	20100	0
41	20250304	182700	135946310	20100	20100	20100	20100	0
42	20250304	182600	135946310	20100	20100	20100	20100	0
43	20250304	182500	135946310	20100	20100	20100	20100	0
44	20250304	182400	135946310	20100	20100	20100	20100	0
45	20250304	182300	135946310	20100	20100	20100	20100	0
46	20250304	182200	135946310	20100	20100	20100	20100	0
47	20250304	182100	135946310	20100	20100	20100	20100	0
48	20250304	182000	135946310	20100	20100	20100	20100	0
49	20250304	181900	135946310	20100	20100	20100	20100	0
50	20250304	181800	135946310	20100	20100	20100	20100	0
51	20250304	181700	135946310	20100	20100	20100	20100	0
52	20250304	181600	135946310	20100	20100	20100	20100	0
53	20250304	181500	135946310	20100	20100	20100	20100	0
54	20250304	181400	135946310	20100	20100	20100	20100	0
55	20250304	181300	135946310	20100	20100	20100	20100	0
56	20250304	181200	135946310	20100	20100	20100	20100	0
57	20250304	181100	135946310	20100	20100	20100	20100	0
58	20250304	181000	135946310	20100	20100	20100	20100	0
59	20250304	180900	135946310	20100	20100	20100	20100	0
60	20250304	180800	135946310	20100	20100	20100	20100	0
61	20250304	180700	135946310	20100	20100	20100	20100	0
62	20250304	180600	135946310	20100	20100	20100	20100	186
63	20250304	180500	135946310	20100	20100	20100	20100	0
64	20250304	180400	135946310	20100	20100	20100	20100	0
65	20250304	180300	135946310	20100	20100	20100	20100	0
66	20250304	180200	135946310	20100	20100	20100	20100	0
67	20250304	180100	135946310	20100	20100	20100	20100	0
68	20250304	180000	135946310	20100	20100	20100	20100	0
69	20250304	175900	135946310	20100	20100	20100	20100	0
70	20250304	175800	135946310	20100	20100	20100	20100	0
71	20250304	175700	135946310	20100	20100	20100	20100	0
72	20250304	175600	135946310	20100	20100	20100	20100	0
73	20250304	175500	135946310	20100	20100	20100	20100	0
74	20250304	175400	135946310	20100	20100	20100	20100	0
75	20250304	175300	135946310	20100	20100	20100	20100	0
76	20250304	175200	135946310	20100	20100	20100	20100	0
77	20250304	175100	135946310	20100	20100	20100	20100	0
78	20250304	175000	135946310	20100	20100	20100	20100	0
79	20250304	174900	135946310	20100	20100	20100	20100	0
80	20250304	174800	135946310	20100	20100	20100	20100	0
81	20250304	174700	135946310	20100	20100	20100	20100	0
82	20250304	174600	135946310	20100	20100	20100	20100	0
83	20250304	174500	135946310	20100	20100	20100	20100	0
84	20250304	174400	135946310	20100	20100	20100	20100	0
85	20250304	174300	135946310	20100	20100	20100	20100	0
86	20250304	174200	135946310	20100	20100	20100	20100	0
87	20250304	174100	135946310	20100	20100	20100	20100	0
88	20250304	174000	135946310	20100	20100	20100	20100	0
89	20250304	173900	135946310	20100	20100	20100	20100	0
90	20250304	173800	135946310	20100	20100	20100	20100	0
91	20250304	173700	135946310	20100	20100	20100	20100	0
92	20250304	173600	135946310	20100	20100	20100	20100	186
93	20250304	173500	135946310	20100	20100	20100	20100	0
94	20250304	173400	135946310	20100	20100	20100	20100	0
95	20250304	173300	135946310	20100	20100	20100	20100	0
96	20250304	173200	135946310	20100	20100	20100	20100	0
97	20250304	173100	135946310	20100	20100	20100	20100	0
98	20250304	173000	135946310	20100	20100	20100	20100	0
99	20250304	172900	135946310	20100	20100	20100	20100	0
100	20250304	172800	135946310	20100	20100	20100	20100	0
101	20250304	172700	135946310	20100	20100	20100	20100	0
102	20250304	172600	135946310	20100	20100	20100	20100	0
103	20250304	172500	135946310	20100	20100	20100	20100	0
104	20250304	172400	135946310	20100	20100	20100	20100	0
105	20250304	172300	135946310	20100	20100	20100	20100	0
106	20250304	172200	135946310	20100	20100	20100	20100	0
107	20250304	172100	135946310	20100	20100	20100	20100	0
108	20250304	172000	135946310	20100	20100	20100	20100	0
109	20250304	171900	135946310	20100	20100	20100	20100	0
110	20250304	171800	135946310	20100	20100	20100	20100	0
111	20250304	171700	135946310	20100	20100	20100	20100	0
112	20250304	171600	135946310	20100	20100	20100	20100	0
113	20250304	171500	135946310	20100	20100	20100	20100	0
114	20250304	171400	135946310	20100	20100	20100	20100	0
115	20250304	171300	135946310	20100	20100	20100	20100	0
116	20250304	171200	135946310	20100	20100	20100	20100	0
117	20250304	171100	135946310	20100	20100	20100	20100	0
118	20250304	171000	135946310	20100	20100	20100	20100	0
119	20250304	170900	135946310	20100	20100	20100	20100	0
120	20250304	170800	135946310	20100	20100	20100	20100	0
121	20250304	170700	135946310	20100	20100	20100	20100	0
122	20250304	170600	135946310	20100	20100	20100	20100	186
123	20250304	170500	135946310	20100	20100	20100	20100	0
124	20250304	170400	135946310	20100	20100	20100	20100	0
125	20250304	170300	135946310	20100	20100	20100	20100	0
126	20250304	170200	135946310	20100	20100	20100	20100	0
127	20250304	170100	135946310	20100	20100	20100	20100	0
128	20250304	170000	135946310	20100	20100	20100	20100	0
129	20250304	165900	135946310	20100	20100	20100	20100	0
130	20250304	165800	135946310	20100	20100	20100	20100	0
131	20250304	165700	135946310	20100	20100	20100	20100	0
132	20250304	165600	135946310	20100	20100	20100	20100	0
133	20250304	165500	135946310	20100	20100	20100	20100	0
134	20250304	165400	135946310	20100	20100	20100	20100	0
135	20250304	165300	135946310	20100	20100	20100	20100	0
136	20250304	165200	135946310	20100	20100	20100	20100	0
137	20250304	165100	135946310	20100	20100	20100	20100	0
138	20250304	165000	135946310	20100	20100	20100	20100	0
139	20250304	164900	135946310	20100	20100	20100	20100	0
140	20250304	164800	135946310	20100	20100	20100	20100	0
141	20250304	164700	135946310	20100	20100	20100	20100	0
142	20250304	164600	135946310	20100	20100	20100	20100	0
143	20250304	164500	135946310	20100	20100	20100	20100	0
144	20250304	164400	135946310	20100	20100	20100	20100	0
145	20250304	164300	135946310	20100	20100	20100	20100	0
146	20250304	164200	135946310	20100	20100	20100	20100	0
147	20250304	164100	135946310	20100	20100	20100	20100	0
148	20250304	164000	135946310	20100	20100	20100	20100	0
149	20250304	163900	135946310	20100	20100	20100	20100	0
150	20250304	163800	135946310	20100	20100	20100	20100	0
151	20250304	163700	135946310	20100	20100	20100	20100	0
152	20250304	163600	135946310	20100	20100	20100	20100	186
153	20250304	163500	135946310	20100	20100	20100	20100	0
154	20250304	163400	135946310	20100	20100	20100	20100	0
155	20250304	163300	135946310	20100	20100	20100	20100	0
156	20250304	163200	135946310	20100	20100	20100	20100	0
157	20250304	163100	135946310	20100	20100	20100	20100	0
158	20250304	163000	135946310	20100	20100	20100	20100	0
159	20250304	162900	135946310	20100	20100	20100	20100	0
160	20250304	162800	135946310	20100	20100	20100	20100	0
161	20250304	162700	135946310	20100	20100	20100	20100	0
162	20250304	162600	135946310	20100	20100	20100	20100	0
163	20250304	162500	135946310	20100	20100	20100	20100	0
164	20250304	162400	135946310	20100	20100	20100	20100	0
165	20250304	162300	135946310	20100	20100	20100	20100	0
166	20250304	162200	135946310	20100	20100	20100	20100	0
167	20250304	162100	135946310	20100	20100	20100	20100	0
168	20250304	162000	135946310	20100	20100	20100	20100	0
169	20250304	161900	135946310	20100	20100	20100	20100	0
170	20250304	161800	135946310	20100	20100	20100	20100	0
171	20250304	161700	135946310	20100	20100	20100	20100	0
172	20250304	161600	135946310	20100	20100	20100	20100	0
173	20250304	161500	135946310	20100	20100	20100	20100	0
174	20250304	161400	135946310	20100	20100	20100	20100	0
175	20250304	161300	135946310	20100	20100	20100	20100	0
176	20250304	161200	135946310	20100	20100	20100	20100	0
177	20250304	161100	135946310	20100	20100	20100	20100	0
178	20250304	161000	135946310	20100	20100	20100	20100	0
179	20250304	160900	135946310	20100	20100	20100	20100	0
180	20250304	160800	135946310	20100	20100	20100	20100	0
181	20250304	160700	135946310	20100	20100	20100	20100	0
182	20250304	160600	135946310	20100	20100	20100	20100	186
183	20250304	160500	135946310	20100	20100	20100	20100	0
184	20250304	160400	135946310	20100	20100	20100	20100	0
185	20250304	160300	135946310	20100	20100	20100	20100	0
186	20250304	160200	135946310	20100	20100	20100	20100	0
187	20250304	160100	135946310	20100	20100	20100	20100	0
188	20250304	160000	135946310	20100	20100	20100	20100	0
189	20250304	155900	135946310	20100	20100	20100	20100	0
190	20250304	155800	135946310	20100	20100	20100	20100	0
191	20250304	155700	135946310	20100	20100	20100	20100	0
192	20250304	155600	135946310	20100	20100	20100	20100	0
193	20250304	155500	135946310	20100	20100	20100	20100	0
194	20250304	155400	135946310	20100	20100	20100	20100	0
195	20250304	155300	135946310	20100	20100	20100	20100	0
196	20250304	155200	135946310	20100	20100	20100	20100	0
197	20250304	155100	135946310	20100	20100	20100	20100	0
198	20250304	155000	135946310	20100	20100	20100	20100	0
199	20250304	154900	135946310	20100	20100	20100	20100	0
200	20250304	154800	135946310	20100	20100	20100	20100	0
201	20250304	154700	135946310	20100	20100	20100	20100	0
202	20250304	154600	135946310	20100	20100	20100	20100	0
203	20250304	154500	135946310	20100	20100	20100	20100	0
204	20250304	154400	135946310	20100	20100	20100	20100	0
205	20250304	154300	135946310	20100	20100	20100	20100	0
206	20250304	154200	135946310	20100	20100	20100	20100	0
207	20250304	154100	135946310	20100	20100	20100	20100	0
208	20250304	154000	135946310	20100	20100	20100	20100	0
209	20250304	153900	135946310	20100	20100	20100	20100	0
210	20250304	153800	135946310	20100	20100	20100	20100	0
211	20250304	153700	135946310	20100	20100	20100	20100	0
212	20250304	153600	135946310	20100	20100	20100	20100	186
213	20250304	153500	135946310	20100	20100	20100	20100	0
214	20250304	153400	135946310	20100	20100	20100	20100	0
215	20250304	153300	135946310	20100	20100	20100	20100	0
216	20250304	153200	135946310	20100	20100	20100	20100	0
217	20250304	153100	135946310	20100	20100	20100	20100	0
218	20250304	153000	135946310	20100	20100	20100	20100	186
219	20250304	152900	132207710	20100	20100	20100	20100	0
220	20250304	152800	132207710	20100	20100	20100	20100	0
221	20250304	152700	132207710	20100	20100	20100	20100	0
222	20250304	152600	132207710	20100	20100	20100	20100	0
223	20250304	152500	132207710	20100	20100	20100	20100	0
224	20250304	152400	132207710	20100	20100	20100	20100	0
225	20250304	152300	132207710	20100	20100	20100	20100	0
226	20250304	152200	132207710	20100	20100	20100	20100	0
227	20250304	152100	132207710	20100	20100	20100	20100	0
228	20250304	152000	132207710	20100	20100	20100	20100	0
229	20250304	151900	132207710	20100	20000	20100	20000	2
230	20250304	151800	132167610	20100	20000	20100	20000	15
231	20250304	151700	131866710	20000	20000	20000	20000	6
232	20250304	151600	131746710	20000	20000	20000	20000	0
233	20250304	151500	131746710	20000	20000	20000	20000	14
234	20250304	151400	131466710	20000	20050	20150	20000	12
235	20250304	151300	131226060	20050	20050	20050	20050	0
236	20250304	151200	131226060	20050	20050	20050	20050	8
237	20250304	151100	131065660	20050	20050	20150	20050	32
238	20250304	151000	130423960	20050	20100	20100	20050	7
239	20250304	150900	130283560	20150	20150	20150	20150	0
240	20250304	150800	130283560	20150	20050	20150	20050	9
241	20250304	150700	130103010	20100	20100	20100	20100	1
242	20250304	150600	130082910	20150	20150	20150	20150	0
243	20250304	150500	130082910	20150	20050	20150	20050	7
244	20250304	150400	129942460	20050	20050	20050	20050	1
245	20250304	150300	129922410	20050	20100	20100	20050	60
246	20250304	150200	128717860	20100	20100	20100	20100	0
247	20250304	150100	128717860	20100	20100	20100	20100	7
248	20250304	150000	128577160	20100	20150	20150	20100	6
249	20250304	145900	128456310	20150	20150	20150	20150	0
250	20250304	145800	128456310	20150	20150	20150	20150	4
251	20250304	145700	128375710	20150	20150	20150	20150	5
252	20250304	145600	128274960	20150	20150	20150	20150	0
253	20250304	145500	128274960	20150	20150	20150	20150	5
254	20250304	145400	128174210	20150	20150	20150	20150	0
255	20250304	145300	128174210	20150	20100	20150	20100	12
256	20250304	145200	127932760	20150	20150	20150	20150	0
257	20250304	145100	127932760	20150	20150	20150	20150	5
258	20250304	145000	127832010	20100	20100	20100	20100	0
259	20250304	144900	127832010	20100	20150	20150	20100	12
260	20250304	144800	127590560	20150	20150	20150	20150	0
261	20250304	144700	127590560	20150	20150	20150	20150	4
262	20250304	144600	127509960	20150	20150	20150	20150	0
263	20250304	144500	127509960	20150	20150	20150	20150	18
264	20250304	144400	127147260	20150	20150	20150	20150	5
265	20250304	144300	127046510	20150	20150	20150	20150	8
266	20250304	144200	126885310	20150	20150	20150	20150	17
267	20250304	144100	126542760	20150	20150	20150	20150	15
268	20250304	144000	126240510	20150	20150	20150	20150	15
269	20250304	143900	125938260	20150	20150	20150	20150	7
270	20250304	143800	125797210	20150	20150	20150	20150	8
271	20250304	143700	125636010	20100	20100	20100	20100	4
272	20250304	143600	125555610	20100	20100	20100	20050	34
273	20250304	143500	124872560	20100	20150	20150	20100	180
274	20250304	143400	121254360	20100	20100	20100	20100	0
275	20250304	143300	121254360	20100	20100	20100	20100	0
276	20250304	143200	121254360	20100	20150	20150	20100	19
277	20250304	143100	120871810	20150	20150	20150	20150	8
278	20250304	143000	120710610	20150	20200	20200	20150	17
279	20250304	142900	120367760	20200	20200	20200	20200	8
280	20250304	142800	120206160	20200	20150	20200	20150	18
281	20250304	142700	119843410	20200	20200	20200	20150	30
282	20250304	142600	119238360	20200	20200	20200	20200	11
283	20250304	142500	119016160	20200	20200	20200	20200	16
284	20250304	142400	118692960	20200	20200	20200	20200	9
285	20250304	142300	118511160	20200	20200	20200	20150	14
286	20250304	142200	118228660	20200	20200	20200	20200	12
287	20250304	142100	117986260	20200	20200	20200	20200	9
288	20250304	142000	117804460	20150	20150	20150	20150	0
289	20250304	141900	117804460	20150	20200	20200	20150	13
290	20250304	141800	117542160	20100	20100	20100	20100	0
291	20250304	141700	117542160	20100	20100	20100	20100	0
292	20250304	141600	117542160	20100	20100	20100	20100	6
293	20250304	141500	117421560	20150	20150	20150	20150	14
294	20250304	141400	117139460	20150	20150	20150	20150	11
295	20250304	141300	116917810	20150	20150	20150	20150	13
296	20250304	141200	116655860	20100	20100	20100	20100	0
297	20250304	141100	116655860	20100	20150	20150	20100	11
298	20250304	141000	116434610	20150	20150	20150	20150	12
299	20250304	140900	116192810	20150	20150	20150	20150	9
300	20250304	140800	116011460	20150	20150	20150	20150	5
301	20250304	140700	115910710	20100	20150	20150	20100	11
302	20250304	140600	115689410	20150	20150	20150	20150	13
303	20250304	140500	115427460	20150	20150	20150	20150	5
304	20250304	140400	115326710	20100	20100	20100	20100	0
305	20250304	140300	115326710	20100	20100	20100	20100	0
306	20250304	140200	115326710	20100	20150	20150	20100	6
307	20250304	140100	115205860	20100	20100	20100	20100	0
308	20250304	140000	115205860	20100	20100	20150	20100	20
309	20250304	135900	114803360	20100	20100	20100	20100	0
310	20250304	135800	114803360	20100	20150	20150	20100	8
311	20250304	135700	114642210	20100	20100	20100	20100	0
312	20250304	135600	114642210	20100	20150	20150	20100	11
313	20250304	135500	114420910	20150	20150	20150	20150	9
314	20250304	135400	114239560	20150	20150	20150	20150	6
315	20250304	135300	114118660	20150	20150	20150	20100	12
316	20250304	135200	113876910	20150	20150	20150	20150	14
317	20250304	135100	113594810	20150	20150	20150	20150	5
318	20250304	135000	113494060	20100	20100	20100	20100	0
319	20250304	134900	113494060	20100	20100	20100	20100	14
320	20250304	134800	113212660	20100	20100	20100	20100	9
321	20250304	134700	113031760	20100	20100	20100	20100	18
322	20250304	134600	112669960	20100	20100	20100	20100	8
323	20250304	134500	112509160	20100	20100	20100	20100	17
324	20250304	134400	112167460	20100	20100	20100	20100	5
325	20250304	134300	112066960	20100	20100	20100	20100	7
326	20250304	134200	111926260	20050	20150	20150	20050	120
327	20250304	134100	109518560	20150	20100	20150	20100	15
328	20250304	134000	109216660	20150	20150	20150	20150	14
329	20250304	133900	108934560	20150	20150	20150	20150	9
330	20250304	133800	108753210	20150	20150	20150	20150	7
331	20250304	133700	108612160	20150	20150	20150	20150	16
332	20250304	133600	108289760	20150	20150	20150	20150	15
333	20250304	133500	107987510	20200	20200	20200	20200	12
334	20250304	133400	107745110	20200	20200	20200	20200	13
335	20250304	133300	107482510	20200	20200	20200	20200	14
336	20250304	133200	107199710	20200	20200	20200	20150	22
337	20250304	133100	106755610	20200	20200	20200	20200	8
338	20250304	133000	106594010	20200	20200	20200	20200	19
339	20250304	132900	106210210	20200	20200	20200	20200	9
340	20250304	132800	106028410	20200	20200	20200	20200	11
341	20250304	132700	105806210	20150	20200	20200	20150	14
342	20250304	132600	105523760	20200	20200	20200	20200	10
343	20250304	132500	105321760	20200	20200	20200	20200	10
344	20250304	132400	105119760	20200	20200	20200	20200	10
345	20250304	132300	104917760	20150	20150	20150	20150	0
346	20250304	132200	104917760	20150	20150	20150	20150	11
347	20250304	132100	104696110	20150	20150	20150	20150	10
348	20250304	132000	104494610	20150	20150	20150	20150	12
349	20250304	131900	104252810	20150	20150	20150	20150	7
350	20250304	131800	104111760	20150	20150	20150	20150	8
351	20250304	131700	103950560	20150	20150	20150	20150	18
352	20250304	131600	103587860	20150	20150	20150	20150	23
353	20250304	131500	103124410	20200	20200	20200	20200	14
354	20250304	131400	102841610	20200	20200	20200	20200	5
355	20250304	131300	102740610	20200	20200	20200	20200	7
356	20250304	131200	102599210	20150	20150	20150	20150	7
357	20250304	131100	102458160	20150	20200	20200	20150	6
358	20250304	131000	102337060	20200	20200	20200	20200	11
359	20250304	130900	102114860	20200	20200	20200	20200	10
360	20250304	130800	101912860	20200	20200	20200	20200	5
361	20250304	130700	101811860	20200	20200	20200	20150	17
362	20250304	130600	101468710	20200	20200	20200	20200	7
363	20250304	130500	101327310	20200	20200	20200	20200	15
364	20250304	130400	101024310	20150	20200	20200	20150	10
365	20250304	130300	100822710	20200	20200	20200	20200	14
366	20250304	130200	100539910	20150	20150	20150	20150	10
367	20250304	130100	100338410	20150	20150	20150	20150	11
368	20250304	130000	100116760	20150	20150	20150	20150	13
369	20250304	125900	99854810	20150	20200	20200	20150	242
370	20250304	125800	94978010	20200	20200	20200	20200	5
371	20250304	125700	94877010	20150	20200	20200	20150	10
372	20250304	125600	94675360	20200	20200	20200	20200	8
373	20250304	125500	94513760	20200	20200	20200	20200	14
374	20250304	125400	94230960	20200	20200	20200	20200	15
375	20250304	125300	93927960	20200	20200	20200	20200	10
376	20250304	125200	93725960	20200	20200	20200	20150	21
377	20250304	125100	93302110	20200	20200	20200	20200	9
378	20250304	125000	93120310	20200	20200	20200	20200	15
379	20250304	124900	92817310	20200	20200	20200	20200	8
380	20250304	124800	92655710	20200	20200	20200	20200	8
381	20250304	124700	92494110	20150	20150	20150	20150	6
382	20250304	124600	92373210	20150	20150	20150	20150	0
383	20250304	124500	92373210	20150	20150	20150	20150	18
384	20250304	124400	92010510	20150	20150	20150	20150	11
385	20250304	124300	91788860	20150	20150	20150	20150	8
386	20250304	124200	91627660	20150	20150	20150	20150	12
387	20250304	124100	91385860	20150	20150	20150	20150	10
388	20250304	124000	91184360	20150	20150	20150	20150	10
389	20250304	123900	90982860	20150	20150	20150	20100	15
390	20250304	123800	90681010	20150	20150	20150	20150	11
391	20250304	123700	90459360	20150	20200	20200	20150	22
392	20250304	123600	90015360	20200	20200	20200	20200	9
393	20250304	123500	89833560	20200	20150	20200	20150	27
394	20250304	123400	89289160	20150	20200	20200	20150	11
395	20250304	123300	89067310	20200	20200	20200	20200	15
396	20250304	123200	88764310	20150	20150	20150	20150	0
397	20250304	123100	88764310	20150	20200	20200	20150	14
398	20250304	123000	88481710	20200	20200	20200	20200	11
399	20250304	122900	88259510	20200	20175	20200	20175	18
400	20250304	122800	87895935	20200	20200	20200	20200	10
401	20250304	122700	87693935	20200	20200	20200	20200	15
402	20250304	122600	87390935	20200	20200	20200	20200	7
403	20250304	122500	87249535	20200	20200	20200	20200	14
404	20250304	122400	86966735	20200	20200	20200	20200	11
405	20250304	122300	86744535	20200	20150	20200	20150	12
406	20250304	122200	86502685	20150	20150	20150	20150	14
407	20250304	122100	86220585	20150	20150	20150	20150	11
408	20250304	122000	85998935	20150	20150	20150	20150	15
409	20250304	121900	85696685	20150	20150	20150	20150	8
410	20250304	121800	85535485	20150	20150	20150	20150	16
411	20250304	121700	85213085	20150	20150	20150	20150	14
412	20250304	121600	84930985	20150	20150	20150	20150	12
413	20250304	121500	84689185	20150	20150	20150	20150	14
414	20250304	121400	84407085	20150	20150	20150	20150	13
415	20250304	121300	84145135	20150	20150	20150	20150	12
416	20250304	121200	83903335	20150	20150	20150	20150	18
417	20250304	121100	83540635	20150	20150	20150	20150	6
418	20250304	121000	83419735	20150	20150	20150	20150	19
419	20250304	120900	83036885	20150	20150	20150	20150	6
420	20250304	120800	82915985	20150	20150	20150	20150	13
421	20250304	120700	82654035	20150	20150	20150	20150	12
422	20250304	120600	82412235	20150	20150	20150	20150	14
423	20250304	120500	82130135	20100	20100	20100	20100	0
424	20250304	120400	82130135	20100	20100	20100	20100	30
425	20250304	120300	81527135	20100	20150	20150	20100	11
426	20250304	120200	81305835	20100	20150	20150	20100	6
427	20250304	120100	81185010	20150	20150	20150	20150	13
428	20250304	120000	80923060	20150	20150	20150	20150	14
429	20250304	115900	80640960	20150	20150	20150	20150	16
430	20250304	115800	80318560	20150	20150	20150	20150	9
431	20250304	115700	80137210	20150	20150	20150	20150	20
432	20250304	115600	79734210	20150	20150	20150	20150	6
433	20250304	115500	79613310	20150	20150	20150	20150	9
434	20250304	115400	79431960	20100	20100	20100	20100	0
435	20250304	115300	79431960	20100	20100	20100	20100	10
436	20250304	115200	79230960	20100	20150	20150	20100	23
437	20250304	115100	78768510	20150	20150	20150	20150	15
438	20250304	115000	78466260	20100	20150	20150	20100	7
439	20250304	114900	78325460	20150	20150	20150	20150	13
440	20250304	114800	78063510	20150	20150	20150	20150	11
441	20250304	114700	77841860	20150	20150	20150	20150	12
442	20250304	114600	77600060	20150	20100	20150	20100	10
443	20250304	114500	77398810	20150	20150	20150	20150	11
444	20250304	114400	77177160	20150	20150	20150	20150	5
445	20250304	114300	77076410	20050	20050	20050	20050	0
446	20250304	114200	77076410	20050	20050	20050	20050	0
447	20250304	114100	77076410	20050	20050	20050	20050	0
448	20250304	114000	77076410	20050	20100	20100	20050	254
449	20250304	113900	71982860	20100	20100	20100	20100	0
450	20250304	113800	71982860	20100	20100	20100	20100	12
451	20250304	113700	71741660	20100	20100	20100	20100	11
452	20250304	113600	71520560	20100	20100	20100	20100	63
453	20250304	113500	70254260	20100	20100	20100	20100	10
454	20250304	113400	70053260	20100	20100	20100	20100	11
455	20250304	113300	69832160	20100	20100	20100	20100	6
456	20250304	113200	69711560	20100	20100	20100	20100	14
457	20250304	113100	69430160	20100	20100	20100	20100	7
458	20250304	113000	69289460	20050	20100	20100	20050	19
459	20250304	112900	68908260	20050	20050	20050	20050	0
460	20250304	112800	68908260	20050	20050	20050	20050	0
461	20250304	112700	68908260	20050	20050	20050	20050	0
462	20250304	112600	68908260	20050	20050	20050	20050	8
463	20250304	112500	68747860	20050	20050	20050	20050	0
464	20250304	112400	68747860	20050	20050	20050	20050	0
465	20250304	112300	68747860	20050	20050	20050	20050	0
466	20250304	112200	68747860	20050	20050	20050	20050	7
467	20250304	112100	68607510	20050	20050	20050	20050	0
468	20250304	112000	68607510	20050	20050	20050	20050	0
469	20250304	111900	68607510	20050	20050	20050	20050	0
470	20250304	111800	68607510	20050	20050	20050	20050	7
471	20250304	111700	68467160	20100	20100	20100	20100	11
472	20250304	111600	68246060	20050	20050	20050	20050	0
473	20250304	111500	68246060	20050	20050	20050	20050	0
474	20250304	111400	68246060	20050	20050	20050	20050	0
475	20250304	111300	68246060	20050	20050	20050	20050	7
476	20250304	111200	68105710	20050	20050	20050	20050	0
477	20250304	111100	68105710	20050	20050	20050	20050	0
478	20250304	111000	68105710	20050	20050	20050	20050	0
479	20250304	110900	68105710	20050	20050	20050	20050	0
480	20250304	110800	68105710	20050	20150	20150	20050	13
481	20250304	110700	67844460	20150	20150	20150	20150	15
482	20250304	110600	67542210	20150	20150	20150	20150	9
483	20250304	110500	67360860	20050	20050	20050	20050	7
484	20250304	110400	67220510	20050	20100	20100	20050	731
485	20250304	110300	52529560	20100	20100	20100	20100	0
486	20250304	110200	52529560	20100	20100	20100	20100	0
487	20250304	110100	52529560	20100	20100	20100	20100	0
488	20250304	110000	52529560	20100	20100	20100	20100	0
489	20250304	105900	52529560	20100	20100	20100	20100	0
490	20250304	105800	52529560	20100	20100	20100	20100	0
491	20250304	105700	52529560	20100	20100	20100	20100	0
492	20250304	105600	52529560	20100	20100	20100	20100	0
493	20250304	105500	52529560	20100	20100	20100	20100	0
494	20250304	105400	52529560	20100	20100	20100	20100	1
495	20250304	105300	52509460	20100	20100	20100	20100	6
496	20250304	105200	52388860	20100	20100	20100	20100	0
497	20250304	105100	52388860	20100	20100	20100	20100	0
498	20250304	105000	52388860	20100	20100	20100	20100	0
499	20250304	104900	52388860	20100	20100	20100	20100	0
500	20250304	104800	52388860	20100	20200	20200	20100	17
501	20250304	104700	52046160	20200	20200	20200	20200	14
502	20250304	104600	51763360	20200	20200	20200	20200	8
503	20250304	104500	51601760	20200	20200	20200	20100	62
504	20250304	104400	50354460	20200	20200	20200	20200	10
505	20250304	104300	50152460	20200	20200	20200	20200	11
506	20250304	104200	49930260	20200	20200	20200	20200	12
507	20250304	104100	49687860	20200	20200	20200	20200	5
508	20250304	104000	49586860	20200	20200	20200	20200	15
509	20250304	103900	49283860	20200	20200	20200	20200	9
510	20250304	103800	49102060	20200	20100	20200	20100	56
511	20250304	103700	47975960	20200	20100	20200	20100	415
512	20250304	103600	39634360	20100	20100	20100	20100	7
513	20250304	103500	39493660	20100	20100	20100	20100	14
514	20250304	103400	39212260	20100	20100	20100	20100	9
515	20250304	103300	39031360	20100	20100	20100	20100	6
516	20250304	103200	38910760	20100	20050	20100	20050	8
517	20250304	103100	38750310	20050	20100	20100	20050	30
518	20250304	103000	38148260	20100	20100	20100	20100	14
519	20250304	102900	37866860	20100	20100	20100	20100	8
520	20250304	102800	37706060	20100	20100	20100	20100	7
521	20250304	102700	37565360	20100	20100	20100	20100	13
522	20250304	102600	37304060	20100	20100	20100	20100	7
523	20250304	102500	37163360	20100	20100	20100	20100	82
524	20250304	102400	35515160	20100	20100	20100	20100	2
525	20250304	102300	35474960	20050	20050	20050	20050	32
526	20250304	102200	34833360	20050	20050	20050	20050	0
527	20250304	102100	34833360	20050	20050	20050	20050	37
528	20250304	102000	34091510	20050	20050	20050	20050	15
529	20250304	101900	33790760	20050	20050	20050	20050	10
530	20250304	101800	33590260	20050	20100	20100	20050	42
531	20250304	101700	32747660	20100	20100	20100	20100	14
532	20250304	101600	32466260	20100	20100	20100	20100	10
533	20250304	101500	32265260	20100	20100	20100	20100	10
534	20250304	101400	32064260	20100	20100	20100	20100	4
535	20250304	101300	31983860	20100	20100	20100	20100	8
536	20250304	101200	31823060	20100	20100	20100	20100	12
537	20250304	101100	31581860	20100	20100	20100	20100	7
538	20250304	101000	31441160	20100	20100	20100	20100	10
539	20250304	100900	31240160	20100	20100	20100	20100	10
540	20250304	100800	31039160	20100	20100	20100	20100	8
541	20250304	100700	30878360	20100	20100	20100	20100	15
542	20250304	100600	30576860	20100	20100	20100	20100	9
543	20250304	100500	30395960	20100	20100	20100	20100	9
544	20250304	100400	30215060	20100	20100	20100	20100	7
545	20250304	100300	30074360	20100	20100	20100	20100	13
546	20250304	100200	29813060	20100	20100	20100	20100	10
547	20250304	100100	29612060	20100	20100	20100	20100	17
548	20250304	100000	29270360	20100	20100	20100	20100	9
549	20250304	095900	29089460	20100	20100	20100	20100	14
550	20250304	095800	28808060	20100	20100	20100	20100	10
551	20250304	095700	28607060	20000	20100	20100	20000	11
552	20250304	095600	28386960	20000	20000	20000	20000	0
553	20250304	095500	28386960	20000	20000	20000	20000	0
554	20250304	095400	28386960	20000	20000	20000	20000	0
555	20250304	095300	28386960	20000	20000	20000	20000	0
556	20250304	095200	28386960	20000	20050	20050	20000	10
557	20250304	095100	28186910	20100	20100	20100	20100	4
558	20250304	095000	28106510	20000	20000	20000	20000	0
559	20250304	094900	28106510	20000	20000	20000	20000	0
560	20250304	094800	28106510	20000	20000	20000	20000	0
561	20250304	094700	28106510	20000	20000	20000	20000	20
562	20250304	094600	27706510	20000	20000	20000	20000	0
563	20250304	094500	27706510	20000	20000	20000	20000	0
564	20250304	094400	27706510	20000	20000	20000	20000	0
565	20250304	094300	27706510	20000	20100	20100	20000	52
566	20250304	094200	26665860	20100	20100	20100	20100	10
567	20250304	094100	26464860	20100	20100	20100	20100	14
568	20250304	094000	26183460	20100	20200	20200	20100	242
569	20250304	093900	21313210	20150	20200	20200	20150	32
570	20250304	093800	20668010	20150	20150	20150	20150	0
571	20250304	093700	20668010	20150	20200	20200	20150	8
572	20250304	093600	20506560	20200	20200	20200	20200	8
573	20250304	093500	20344960	20200	20200	20200	20200	55
574	20250304	093400	19233960	20250	20250	20250	20250	9
575	20250304	093300	19051710	20250	20250	20250	20250	16
576	20250304	093200	18727710	20250	20300	20300	20250	19
577	20250304	093100	18342510	20300	20250	20300	20200	19
578	20250304	093000	17957760	20250	20250	20250	20250	12
579	20250304	092900	17714760	20250	20250	20250	20250	13
580	20250304	092800	17451510	20250	20200	20250	20200	14
581	20250304	092700	17168360	20200	20200	20200	20200	17
582	20250304	092600	16824960	20200	20200	20200	20200	11
583	20250304	092500	16602760	20150	20150	20150	20150	5
584	20250304	092400	16502010	20100	20100	20100	20100	0
585	20250304	092300	16502010	20100	20150	20150	20100	9
586	20250304	092200	16320710	20150	20150	20150	20150	5
587	20250304	092100	16219960	20100	20100	20100	20100	0
588	20250304	092000	16219960	20100	20100	20100	20100	14
589	20250304	091900	15938560	20050	20050	20050	20050	73
590	20250304	091800	14474910	20000	20000	20000	20000	1
591	20250304	091700	14454910	20000	20000	20000	20000	0
592	20250304	091600	14454910	20000	20000	20000	20000	0
593	20250304	091500	14454910	20000	20000	20000	20000	0
594	20250304	091400	14454910	20000	20000	20000	20000	30
595	20250304	091300	13854910	20000	20000	20000	20000	10
596	20250304	091200	13654910	20000	20000	20000	20000	55
597	20250304	091100	12554910	20000	20000	20000	20000	13
598	20250304	091000	12294910	20000	20000	20000	20000	11
599	20250304	090900	12074910	19930	20050	20050	19930	195
600	20250304	090800	8186460	20050	20050	20050	20050	10
601	20250304	090700	7985960	19950	19950	19950	19950	0
602	20250304	090600	7985960	19950	19950	19950	19950	0
603	20250304	090500	7985960	19950	19950	19950	19950	0
604	20250304	090400	7985960	19950	19990	20100	19940	171
605	20250304	090300	4574790	19990	20050	20200	19990	81
606	20250304	090200	2954200	20050	20050	20050	20050	9
607	20250304	090100	2773750	20000	20150	20150	20000	32
608	20250304	090000	2131150	20150	20300	20300	20150	105