KissMeData/083450/min/candle-20250307.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250307	195900	5014633440	19900	19900	19900	19900	5068
3	20250307	195800	5014633440	19900	19900	19900	19900	0
4	20250307	195700	5014633440	19900	19900	19900	19900	0
5	20250307	195600	5014633440	19900	19900	19900	19900	0
6	20250307	195500	5014633440	19900	19900	19900	19900	0
7	20250307	195400	5014633440	19900	19900	19900	19900	0
8	20250307	195300	5014633440	19900	19900	19900	19900	0
9	20250307	195200	5014633440	19900	19900	19900	19900	0
10	20250307	195100	5014633440	19900	19900	19900	19900	0
11	20250307	195000	5014633440	19900	19900	19900	19900	0
12	20250307	194900	5014633440	19900	19900	19900	19900	0
13	20250307	194800	5014633440	19900	19900	19900	19900	0
14	20250307	194700	5014633440	19900	19900	19900	19900	0
15	20250307	194600	5014633440	19900	19900	19900	19900	0
16	20250307	194500	5014633440	19900	19900	19900	19900	0
17	20250307	194400	5014633440	19900	19900	19900	19900	0
18	20250307	194300	5014633440	19900	19900	19900	19900	0
19	20250307	194200	5014633440	19900	19900	19900	19900	0
20	20250307	194100	5014633440	19900	19900	19900	19900	0
21	20250307	194000	5014633440	19900	19900	19900	19900	0
22	20250307	193900	5014633440	19900	19900	19900	19900	0
23	20250307	193800	5014633440	19900	19900	19900	19900	0
24	20250307	193700	5014633440	19900	19900	19900	19900	0
25	20250307	193600	5014633440	19900	19900	19900	19900	0
26	20250307	193500	5014633440	19900	19900	19900	19900	0
27	20250307	193400	5014633440	19900	19900	19900	19900	0
28	20250307	193300	5014633440	19900	19900	19900	19900	0
29	20250307	193200	5014633440	19900	19900	19900	19900	0
30	20250307	193100	5014633440	19900	19900	19900	19900	0
31	20250307	193000	5014633440	19900	19900	19900	19900	0
32	20250307	192900	5014633440	19900	19900	19900	19900	5068
33	20250307	192800	5014633440	19900	19900	19900	19900	0
34	20250307	192700	5014633440	19900	19900	19900	19900	0
35	20250307	192600	5014633440	19900	19900	19900	19900	0
36	20250307	192500	5014633440	19900	19900	19900	19900	0
37	20250307	192400	5014633440	19900	19900	19900	19900	0
38	20250307	192300	5014633440	19900	19900	19900	19900	0
39	20250307	192200	5014633440	19900	19900	19900	19900	0
40	20250307	192100	5014633440	19900	19900	19900	19900	0
41	20250307	192000	5014633440	19900	19900	19900	19900	0
42	20250307	191900	5014633440	19900	19900	19900	19900	0
43	20250307	191800	5014633440	19900	19900	19900	19900	0
44	20250307	191700	5014633440	19900	19900	19900	19900	0
45	20250307	191600	5014633440	19900	19900	19900	19900	0
46	20250307	191500	5014633440	19900	19900	19900	19900	0
47	20250307	191400	5014633440	19900	19900	19900	19900	0
48	20250307	191300	5014633440	19900	19900	19900	19900	0
49	20250307	191200	5014633440	19900	19900	19900	19900	0
50	20250307	191100	5014633440	19900	19900	19900	19900	0
51	20250307	191000	5014633440	19900	19900	19900	19900	0
52	20250307	190900	5014633440	19900	19900	19900	19900	0
53	20250307	190800	5014633440	19900	19900	19900	19900	0
54	20250307	190700	5014633440	19900	19900	19900	19900	0
55	20250307	190600	5014633440	19900	19900	19900	19900	0
56	20250307	190500	5014633440	19900	19900	19900	19900	0
57	20250307	190400	5014633440	19900	19900	19900	19900	0
58	20250307	190300	5014633440	19900	19900	19900	19900	0
59	20250307	190200	5014633440	19900	19900	19900	19900	0
60	20250307	190100	5014633440	19900	19900	19900	19900	0
61	20250307	190000	5014633440	19900	19900	19900	19900	0
62	20250307	185900	5014633440	19900	19900	19900	19900	5068
63	20250307	185800	5014633440	19900	19900	19900	19900	0
64	20250307	185700	5014633440	19900	19900	19900	19900	0
65	20250307	185600	5014633440	19900	19900	19900	19900	0
66	20250307	185500	5014633440	19900	19900	19900	19900	0
67	20250307	185400	5014633440	19900	19900	19900	19900	0
68	20250307	185300	5014633440	19900	19900	19900	19900	0
69	20250307	185200	5014633440	19900	19900	19900	19900	0
70	20250307	185100	5014633440	19900	19900	19900	19900	0
71	20250307	185000	5014633440	19900	19900	19900	19900	0
72	20250307	184900	5014633440	19900	19900	19900	19900	0
73	20250307	184800	5014633440	19900	19900	19900	19900	0
74	20250307	184700	5014633440	19900	19900	19900	19900	0
75	20250307	184600	5014633440	19900	19900	19900	19900	0
76	20250307	184500	5014633440	19900	19900	19900	19900	0
77	20250307	184400	5014633440	19900	19900	19900	19900	0
78	20250307	184300	5014633440	19900	19900	19900	19900	0
79	20250307	184200	5014633440	19900	19900	19900	19900	0
80	20250307	184100	5014633440	19900	19900	19900	19900	0
81	20250307	184000	5014633440	19900	19900	19900	19900	0
82	20250307	183900	5014633440	19900	19900	19900	19900	0
83	20250307	183800	5014633440	19900	19900	19900	19900	0
84	20250307	183700	5014633440	19900	19900	19900	19900	0
85	20250307	183600	5014633440	19900	19900	19900	19900	0
86	20250307	183500	5014633440	19900	19900	19900	19900	0
87	20250307	183400	5014633440	19900	19900	19900	19900	0
88	20250307	183300	5014633440	19900	19900	19900	19900	0
89	20250307	183200	5014633440	19900	19900	19900	19900	0
90	20250307	183100	5014633440	19900	19900	19900	19900	0
91	20250307	183000	5014633440	19900	19900	19900	19900	0
92	20250307	182900	5014633440	19900	19900	19900	19900	5068
93	20250307	182800	5014633440	19900	19900	19900	19900	0
94	20250307	182700	5014633440	19900	19900	19900	19900	0
95	20250307	182600	5014633440	19900	19900	19900	19900	0
96	20250307	182500	5014633440	19900	19900	19900	19900	0
97	20250307	182400	5014633440	19900	19900	19900	19900	0
98	20250307	182300	5014633440	19900	19900	19900	19900	0
99	20250307	182200	5014633440	19900	19900	19900	19900	0
100	20250307	182100	5014633440	19900	19900	19900	19900	0
101	20250307	182000	5014633440	19900	19900	19900	19900	0
102	20250307	181900	5014633440	19900	19900	19900	19900	0
103	20250307	181800	5014633440	19900	19900	19900	19900	0
104	20250307	181700	5014633440	19900	19900	19900	19900	0
105	20250307	181600	5014633440	19900	19900	19900	19900	0
106	20250307	181500	5014633440	19900	19900	19900	19900	0
107	20250307	181400	5014633440	19900	19900	19900	19900	0
108	20250307	181300	5014633440	19900	19900	19900	19900	0
109	20250307	181200	5014633440	19900	19900	19900	19900	0
110	20250307	181100	5014633440	19900	19900	19900	19900	0
111	20250307	181000	5014633440	19900	19900	19900	19900	0
112	20250307	180900	5014633440	19900	19900	19900	19900	0
113	20250307	180800	5014633440	19900	19900	19900	19900	0
114	20250307	180700	5014633440	19900	19900	19900	19900	0
115	20250307	180600	5014633440	19900	19900	19900	19900	0
116	20250307	180500	5014633440	19900	19900	19900	19900	0
117	20250307	180400	5014633440	19900	19900	19900	19900	0
118	20250307	180300	5014633440	19900	19900	19900	19900	0
119	20250307	180200	5014633440	19900	19900	19900	19900	0
120	20250307	180100	5014633440	19900	19900	19900	19900	0
121	20250307	180000	5014633440	19900	19900	19900	19900	0
122	20250307	175900	5014633440	19900	19900	19900	19900	5068
123	20250307	175800	5014633440	19900	19900	19900	19900	0
124	20250307	175700	5014633440	19900	19900	19900	19900	0
125	20250307	175600	5014633440	19900	19900	19900	19900	0
126	20250307	175500	5014633440	19900	19900	19900	19900	0
127	20250307	175400	5014633440	19900	19900	19900	19900	0
128	20250307	175300	5014633440	19900	19900	19900	19900	0
129	20250307	175200	5014633440	19900	19900	19900	19900	0
130	20250307	175100	5014633440	19900	19900	19900	19900	0
131	20250307	175000	5014633440	19900	19900	19900	19900	0
132	20250307	174900	5014633440	19900	19900	19900	19900	0
133	20250307	174800	5014633440	19900	19900	19900	19900	0
134	20250307	174700	5014633440	19900	19900	19900	19900	0
135	20250307	174600	5014633440	19900	19900	19900	19900	0
136	20250307	174500	5014633440	19900	19900	19900	19900	0
137	20250307	174400	5014633440	19900	19900	19900	19900	0
138	20250307	174300	5014633440	19900	19900	19900	19900	0
139	20250307	174200	5014633440	19900	19900	19900	19900	0
140	20250307	174100	5014633440	19900	19900	19900	19900	0
141	20250307	174000	5014633440	19900	19900	19900	19900	0
142	20250307	173900	5014633440	19900	19900	19900	19900	0
143	20250307	173800	5014633440	19900	19900	19900	19900	0
144	20250307	173700	5014633440	19900	19900	19900	19900	0
145	20250307	173600	5014633440	19900	19900	19900	19900	0
146	20250307	173500	5014633440	19900	19900	19900	19900	0
147	20250307	173400	5014633440	19900	19900	19900	19900	0
148	20250307	173300	5014633440	19900	19900	19900	19900	0
149	20250307	173200	5014633440	19900	19900	19900	19900	0
150	20250307	173100	5014633440	19900	19900	19900	19900	0
151	20250307	173000	5014633440	19900	19900	19900	19900	0
152	20250307	172900	5014633440	19900	19900	19900	19900	5068
153	20250307	172800	5014633440	19900	19900	19900	19900	0
154	20250307	172700	5014633440	19900	19900	19900	19900	0
155	20250307	172600	5014633440	19900	19900	19900	19900	0
156	20250307	172500	5014633440	19900	19900	19900	19900	0
157	20250307	172400	5014633440	19900	19900	19900	19900	0
158	20250307	172300	5014633440	19900	19900	19900	19900	0
159	20250307	172200	5014633440	19900	19900	19900	19900	0
160	20250307	172100	5014633440	19900	19900	19900	19900	0
161	20250307	172000	5014633440	19900	19900	19900	19900	0
162	20250307	171900	5014633440	19900	19900	19900	19900	0
163	20250307	171800	5014633440	19900	19900	19900	19900	0
164	20250307	171700	5014633440	19900	19900	19900	19900	0
165	20250307	171600	5014633440	19900	19900	19900	19900	0
166	20250307	171500	5014633440	19900	19900	19900	19900	0
167	20250307	171400	5014633440	19900	19900	19900	19900	0
168	20250307	171300	5014633440	19900	19900	19900	19900	0
169	20250307	171200	5014633440	19900	19900	19900	19900	0
170	20250307	171100	5014633440	19900	19900	19900	19900	0
171	20250307	171000	5014633440	19900	19900	19900	19900	0
172	20250307	170900	5014633440	19900	19900	19900	19900	0
173	20250307	170800	5014633440	19900	19900	19900	19900	0
174	20250307	170700	5014633440	19900	19900	19900	19900	0
175	20250307	170600	5014633440	19900	19900	19900	19900	0
176	20250307	170500	5014633440	19900	19900	19900	19900	0
177	20250307	170400	5014633440	19900	19900	19900	19900	0
178	20250307	170300	5014633440	19900	19900	19900	19900	0
179	20250307	170200	5014633440	19900	19900	19900	19900	0
180	20250307	170100	5014633440	19900	19900	19900	19900	0
181	20250307	170000	5014633440	19900	19900	19900	19900	0
182	20250307	165900	5014633440	19900	19900	19900	19900	5068
183	20250307	165800	5014633440	19900	19900	19900	19900	0
184	20250307	165700	5014633440	19900	19900	19900	19900	0
185	20250307	165600	5014633440	19900	19900	19900	19900	0
186	20250307	165500	5014633440	19900	19900	19900	19900	0
187	20250307	165400	5014633440	19900	19900	19900	19900	0
188	20250307	165300	5014633440	19900	19900	19900	19900	0
189	20250307	165200	5014633440	19900	19900	19900	19900	0
190	20250307	165100	5014633440	19900	19900	19900	19900	0
191	20250307	165000	5014633440	19900	19900	19900	19900	0
192	20250307	164900	5014633440	19900	19900	19900	19900	0
193	20250307	164800	5014633440	19900	19900	19900	19900	0
194	20250307	164700	5014633440	19900	19900	19900	19900	0
195	20250307	164600	5014633440	19900	19900	19900	19900	0
196	20250307	164500	5014633440	19900	19900	19900	19900	0
197	20250307	164400	5014633440	19900	19900	19900	19900	0
198	20250307	164300	5014633440	19900	19900	19900	19900	0
199	20250307	164200	5014633440	19900	19900	19900	19900	0
200	20250307	164100	5014633440	19900	19900	19900	19900	0
201	20250307	164000	5014633440	19900	19900	19900	19900	0
202	20250307	163900	5014633440	19900	19900	19900	19900	0
203	20250307	163800	5014633440	19900	19900	19900	19900	0
204	20250307	163700	5014633440	19900	19900	19900	19900	0
205	20250307	163600	5014633440	19900	19900	19900	19900	0
206	20250307	163500	5014633440	19900	19900	19900	19900	0
207	20250307	163400	5014633440	19900	19900	19900	19900	0
208	20250307	163300	5014633440	19900	19900	19900	19900	0
209	20250307	163200	5014633440	19900	19900	19900	19900	0
210	20250307	163100	5014633440	19900	19900	19900	19900	0
211	20250307	163000	5014633440	19900	19900	19900	19900	0
212	20250307	162900	5014633440	19900	19900	19900	19900	5068
213	20250307	162800	5014633440	19900	19900	19900	19900	0
214	20250307	162700	5014633440	19900	19900	19900	19900	0
215	20250307	162600	5014633440	19900	19900	19900	19900	0
216	20250307	162500	5014633440	19900	19900	19900	19900	0
217	20250307	162400	5014633440	19900	19900	19900	19900	0
218	20250307	162300	5014633440	19900	19900	19900	19900	0
219	20250307	162200	5014633440	19900	19900	19900	19900	0
220	20250307	162100	5014633440	19900	19900	19900	19900	0
221	20250307	162000	5014633440	19900	19900	19900	19900	0
222	20250307	161900	5014633440	19900	19900	19900	19900	0
223	20250307	161800	5014633440	19900	19900	19900	19900	0
224	20250307	161700	5014633440	19900	19900	19900	19900	0
225	20250307	161600	5014633440	19900	19900	19900	19900	0
226	20250307	161500	5014633440	19900	19900	19900	19900	0
227	20250307	161400	5014633440	19900	19900	19900	19900	0
228	20250307	161300	5014633440	19900	19900	19900	19900	0
229	20250307	161200	5014633440	19900	19900	19900	19900	0
230	20250307	161100	5014633440	19900	19900	19900	19900	0
231	20250307	161000	5014633440	19900	19900	19900	19900	0
232	20250307	160900	5014633440	19900	19900	19900	19900	0
233	20250307	160800	5014633440	19900	19900	19900	19900	0
234	20250307	160700	5014633440	19900	19900	19900	19900	0
235	20250307	160600	5014633440	19900	19900	19900	19900	0
236	20250307	160500	5014633440	19900	19900	19900	19900	0
237	20250307	160400	5014633440	19900	19900	19900	19900	0
238	20250307	160300	5014633440	19900	19900	19900	19900	0
239	20250307	160200	5014633440	19900	19900	19900	19900	0
240	20250307	160100	5014633440	19900	19900	19900	19900	0
241	20250307	160000	5014633440	19900	19900	19900	19900	0
242	20250307	155900	5014633440	19900	19900	19900	19900	5068
243	20250307	155800	5014633440	19900	19900	19900	19900	0
244	20250307	155700	5014633440	19900	19900	19900	19900	0
245	20250307	155600	5014633440	19900	19900	19900	19900	0
246	20250307	155500	5014633440	19900	19900	19900	19900	0
247	20250307	155400	5014633440	19900	19900	19900	19900	0
248	20250307	155300	5014633440	19900	19900	19900	19900	0
249	20250307	155200	5014633440	19900	19900	19900	19900	0
250	20250307	155100	5014633440	19900	19900	19900	19900	0
251	20250307	155000	5014633440	19900	19900	19900	19900	0
252	20250307	154900	5014633440	19900	19900	19900	19900	0
253	20250307	154800	5014633440	19900	19900	19900	19900	0
254	20250307	154700	5014633440	19900	19900	19900	19900	0
255	20250307	154600	5014633440	19900	19900	19900	19900	0
256	20250307	154500	5014633440	19900	19900	19900	19900	0
257	20250307	154400	5014633440	19900	19900	19900	19900	0
258	20250307	154300	5014633440	19900	19900	19900	19900	0
259	20250307	154200	5014633440	19900	19900	19900	19900	0
260	20250307	154100	5014633440	19900	19900	19900	19900	0
261	20250307	154000	5014633440	19900	19900	19900	19900	0
262	20250307	153900	5014633440	19900	19900	19900	19900	0
263	20250307	153800	5014633440	19900	19900	19900	19900	0
264	20250307	153700	5014633440	19900	19900	19900	19900	0
265	20250307	153600	5014633440	19900	19900	19900	19900	0
266	20250307	153500	5014633440	19900	19900	19900	19900	0
267	20250307	153400	5014633440	19900	19900	19900	19900	0
268	20250307	153300	5014633440	19900	19900	19900	19900	0
269	20250307	153200	5014633440	19900	19900	19900	19900	0
270	20250307	153100	5014633440	19900	19900	19900	19900	0
271	20250307	153000	5014633440	19900	19900	19900	19900	5068
272	20250307	152900	4913780240	19960	19960	19960	19960	0
273	20250307	152800	4913780240	19960	19960	19960	19960	0
274	20250307	152700	4913780240	19960	19960	19960	19960	0
275	20250307	152600	4913780240	19960	19960	19960	19960	0
276	20250307	152500	4913780240	19960	19960	19960	19960	0
277	20250307	152400	4913780240	19960	19960	19960	19960	0
278	20250307	152300	4913780240	19960	19960	19960	19960	0
279	20250307	152200	4913780240	19960	19960	19960	19960	0
280	20250307	152100	4913780240	19960	19960	19960	19960	0
281	20250307	152000	4913780240	19960	19960	19960	19960	0
282	20250307	151900	4913780240	19960	19950	19960	19940	1467
283	20250307	151800	4884525280	19960	19940	19970	19920	1295
284	20250307	151700	4858696320	19940	19950	19970	19940	286
285	20250307	151600	4852990270	19950	19940	19950	19940	12
286	20250307	151500	4852750940	19940	19950	19950	19940	169
287	20250307	151400	4849380760	19950	19940	19950	19940	440
288	20250307	151300	4840605380	19950	19940	19950	19940	694
289	20250307	151200	4826761440	19930	19920	19940	19920	1001
290	20250307	151100	4806812590	19920	19910	19920	19910	469
291	20250307	151000	4797471210	19910	19910	19920	19910	1815
292	20250307	150900	4761334360	19910	19920	19920	19910	940
293	20250307	150800	4742615850	19920	19920	19920	19920	35
294	20250307	150700	4741918650	19920	19910	19920	19910	317
295	20250307	150600	4735605640	19910	19930	19930	19910	52
296	20250307	150500	4734569320	19940	19920	19940	19900	1878
297	20250307	150400	4697173400	19910	19930	19940	19910	1128
298	20250307	150300	4674713560	19940	19940	19940	19920	826
299	20250307	150200	4658254960	19940	19950	19950	19940	385
300	20250307	150100	4650578050	19950	19970	19970	19950	1515
301	20250307	150000	4620323580	19970	19985	19990	19970	803
302	20250307	145900	4604285635	19990	19980	19990	19980	101
303	20250307	145800	4602267645	19990	19970	19990	19970	1328
304	20250307	145700	4575743365	19970	19960	19980	19940	2195
305	20250307	145600	4531910205	19970	19980	19980	19970	22
306	20250307	145500	4531470855	19960	19920	19960	19920	677
307	20250307	145400	4517973905	19920	19910	19920	19910	768
308	20250307	145300	4502682675	19910	19920	19920	19910	421
309	20250307	145200	4494299355	19910	19910	19920	19910	576
310	20250307	145100	4482831175	19910	19920	19920	19910	494
311	20250307	145000	4472992195	19920	19940	19940	19920	1173
312	20250307	144900	4449622645	19940	19940	19940	19920	440
313	20250307	144800	4440855455	19940	19940	19950	19940	156
314	20250307	144700	4437744795	19940	19940	19960	19940	2012
315	20250307	144600	4397615335	19940	19950	19960	19940	1037
316	20250307	144500	4376928295	19950	19950	19950	19950	451
317	20250307	144400	4367930845	19950	19950	19950	19950	32
318	20250307	144300	4367292445	19960	19960	19960	19950	20
319	20250307	144200	4366893295	19960	19955	19960	19950	470
320	20250307	144100	4357512150	19940	19950	19950	19940	190
321	20250307	144000	4353723210	19960	19950	19960	19940	631
322	20250307	143900	4341133670	19950	19960	19980	19950	263
323	20250307	143800	4335884580	19960	19990	19990	19960	1123
324	20250307	143700	4313458440	20000	19980	20000	19980	167
325	20250307	143600	4310119820	19980	19980	19990	19980	197
326	20250307	143500	4306183490	19980	19990	19990	19980	323
327	20250307	143400	4299729440	19980	20000	20000	19980	299
328	20250307	143300	4293754350	20000	20025	20025	20000	657
329	20250307	143200	4280614250	20050	19995	20050	19995	225
330	20250307	143100	4276108430	20000	19990	20000	19990	79
331	20250307	143000	4274529190	19990	19990	19990	19980	143
332	20250307	142900	4271671630	19990	20050	20050	19990	185
333	20250307	142800	4267972380	20050	19980	20050	19980	200
334	20250307	142700	4263967980	19980	19980	19980	19980	3
335	20250307	142600	4263908040	19980	20010	20050	19970	314
336	20250307	142500	4257634530	19980	19970	20050	19970	790
337	20250307	142400	4241840240	19970	19970	19990	19970	352
338	20250307	142300	4234808560	19970	19960	19970	19960	232
339	20250307	142200	4230176620	19960	19940	19960	19940	917
340	20250307	142100	4211886060	19940	19940	19950	19940	403
341	20250307	142000	4203850180	19940	19940	19940	19940	12
342	20250307	141900	4203610900	19940	19950	19950	19930	302
343	20250307	141800	4197590970	19940	19950	19950	19940	99
344	20250307	141700	4195616670	19950	19950	19950	19950	50
345	20250307	141600	4194619170	19960	19960	19960	19960	648
346	20250307	141500	4181685090	19970	19960	19970	19960	70
347	20250307	141400	4180287880	19960	19970	19970	19960	3
348	20250307	141300	4180227990	19930	19925	19930	19925	410
349	20250307	141200	4172056740	19910	19920	19950	19910	332
350	20250307	141100	4165444520	19910	19970	19970	19910	505
351	20250307	141000	4155373990	19980	19970	19980	19970	503
352	20250307	140900	4145329070	19970	19970	19970	19970	0
353	20250307	140800	4145329070	19970	19970	19970	19970	330
354	20250307	140700	4138738970	19980	19970	19980	19970	310
355	20250307	140600	4132547370	19910	19960	19960	19900	913
356	20250307	140500	4114363370	19950	19960	19960	19940	740
357	20250307	140400	4099602780	19960	19980	19980	19960	520
358	20250307	140300	4089217540	19980	20000	20000	19980	3001
359	20250307	140200	4029236040	20050	20050	20050	20050	4
360	20250307	140100	4029155840	20050	20000	20050	20000	51
361	20250307	140000	4028134840	20000	20000	20000	20000	0
362	20250307	135900	4028134840	20000	20000	20000	20000	14
363	20250307	135800	4027854840	20000	20050	20050	20000	1187
364	20250307	135700	4004065490	20050	20000	20050	20000	66
365	20250307	135600	4002742240	20050	20100	20100	20000	1035
366	20250307	135500	3982029640	20100	20100	20100	20100	1
367	20250307	135400	3982009540	20050	20050	20100	20050	124
368	20250307	135300	3979523290	20100	20100	20100	20100	58
369	20250307	135200	3978357490	20100	20150	20150	20100	286
370	20250307	135100	3972608090	20150	20150	20150	20100	307
371	20250307	135000	3966437190	20100	20100	20100	20100	1553
372	20250307	134900	3935221890	20050	20050	20050	20050	5
373	20250307	134800	3935121640	20050	20075	20075	20050	389
374	20250307	134700	3927322065	20050	20050	20050	20050	153
375	20250307	134600	3924254415	20050	20050	20050	20050	512
376	20250307	134500	3913988815	20000	20050	20050	20000	2
377	20250307	134400	3913948765	20100	20100	20100	20000	721
378	20250307	134300	3899519415	20100	20050	20100	20050	56
379	20250307	134200	3898394215	20050	20000	20050	20000	92
380	20250307	134100	3896553465	20000	20050	20050	20000	563
381	20250307	134000	3885266015	20050	20000	20050	20000	580
382	20250307	133900	3873639515	20050	20050	20050	20050	70
383	20250307	133800	3872236015	20050	20000	20050	20000	3
384	20250307	133700	3872175915	19970	20000	20000	19950	347
385	20250307	133600	3865241815	20000	19910	20000	19900	97
386	20250307	133500	3863306995	19900	19950	20050	19900	5865
387	20250307	133400	3746460765	19950	19980	19980	19950	2650
388	20250307	133300	3693559545	20050	20000	20050	19980	927
389	20250307	133200	3675028725	20100	20000	20100	20000	175
390	20250307	133100	3671528625	20100	20100	20100	20000	13
391	20250307	133000	3671267525	20100	20000	20100	20000	181
392	20250307	132900	3667647425	20100	20000	20100	20000	168
393	20250307	132800	3664276475	20000	20050	20100	20000	2331
394	20250307	132700	3617608425	20050	20075	20075	20050	10
395	20250307	132600	3617407700	20100	20075	20100	20075	56
396	20250307	132500	3616282125	20100	20050	20100	20050	201
397	20250307	132400	3612252025	20100	20050	20100	20050	60
398	20250307	132300	3611046525	20050	20050	20050	20050	5
399	20250307	132200	3610946275	20100	20100	20100	20100	151
400	20250307	132100	3607911175	20100	20050	20100	20050	31
401	20250307	132000	3607289575	20050	20075	20075	20050	142
402	20250307	131900	3604442400	20100	20100	20100	20100	305
403	20250307	131800	3598311900	20100	20100	20100	20100	120
404	20250307	131700	3595899900	20100	20100	20100	20100	61
405	20250307	131600	3594673800	20100	20100	20100	20100	51
406	20250307	131500	3593648700	20100	20075	20100	20075	11
407	20250307	131400	3593427850	20050	20050	20050	20050	407
408	20250307	131300	3585267500	20100	20100	20100	20100	0
409	20250307	131200	3585267500	20100	20100	20100	20100	311
410	20250307	131100	3579016400	20100	20100	20100	20100	10
411	20250307	131000	3578815400	20100	20050	20100	20050	60
412	20250307	130900	3577611900	20100	20050	20100	20050	281
413	20250307	130800	3571966300	20050	20000	20050	20000	15
414	20250307	130700	3571666050	20100	20050	20100	20050	784
415	20250307	130600	3555946400	19980	20020	20020	19980	165
416	20250307	130500	3552646520	20050	20020	20050	20020	8
417	20250307	130400	3552486270	20000	20000	20000	20000	2
418	20250307	130300	3552446270	19990	20050	20050	19990	284
419	20250307	130200	3546763940	20050	20050	20050	20050	50
420	20250307	130100	3545761440	20000	20000	20050	20000	15
421	20250307	130000	3545461290	20000	20025	20025	20000	30
422	20250307	125900	3544861265	20000	20000	20000	20000	9
423	20250307	125800	3544681265	20000	20000	20000	20000	1
424	20250307	125700	3544661265	20000	20000	20000	20000	80
425	20250307	125600	3543061265	20050	20050	20050	20050	30
426	20250307	125500	3542459765	20050	20050	20050	20050	2
427	20250307	125400	3542419665	20050	20000	20050	20000	101
428	20250307	125300	3540399615	20050	20000	20050	20000	101
429	20250307	125200	3538379565	20000	19990	20000	19990	206
430	20250307	125100	3534261395	19980	19990	19990	19980	227
431	20250307	125000	3529725710	19970	19970	19990	19970	177
432	20250307	124900	3526190270	19990	19990	19990	19990	79
433	20250307	124800	3524611060	19990	19960	20000	19950	310
434	20250307	124700	3518421830	19990	19970	19990	19950	407
435	20250307	124600	3510289920	19950	19950	19950	19950	0
436	20250307	124500	3510289920	19950	19960	19970	19950	381
437	20250307	124400	3502685340	19960	19960	19960	19960	100
438	20250307	124300	3500689340	19960	19970	19970	19960	326
439	20250307	124200	3494180120	19960	19955	19960	19955	54
440	20250307	124100	3493102285	19960	19960	19960	19960	91
441	20250307	124000	3491285925	19970	19950	19970	19950	6
442	20250307	123900	3491166145	19950	19950	19970	19950	420
443	20250307	123800	3482787085	19950	19980	19980	19950	3
444	20250307	123700	3482727205	19960	19960	19980	19960	134
445	20250307	123600	3480052525	19980	19950	19980	19950	53
446	20250307	123500	3478995115	19950	19980	19980	19950	21
447	20250307	123400	3478575565	19980	19980	19980	19970	3
448	20250307	123300	3478515635	19940	19940	19940	19940	663
449	20250307	123200	3465295415	19940	19950	19950	19940	152
450	20250307	123100	3462263055	20000	20000	20000	20000	37
451	20250307	123000	3461523055	20000	19950	20000	19950	9
452	20250307	122900	3461343355	19950	19950	19950	19940	64
453	20250307	122800	3460066650	19950	19950	19950	19950	290
454	20250307	122700	3454281150	20000	20000	20000	20000	173
455	20250307	122600	3450821150	19950	20000	20050	19950	914
456	20250307	122500	3432561220	20000	20000	20000	20000	23
457	20250307	122400	3432101220	20050	20050	20050	20000	9
458	20250307	122300	3431920870	20050	20050	20050	20050	159
459	20250307	122200	3428732920	20000	20050	20050	20000	15
460	20250307	122100	3428432420	20050	20050	20050	20050	276
461	20250307	122000	3422898620	20050	20050	20050	20050	52
462	20250307	121900	3421856020	20050	20000	20050	20000	350
463	20250307	121800	3414853520	20050	20000	20050	20000	2311
464	20250307	121700	3368629470	19990	19990	19990	19990	42
465	20250307	121600	3367789890	19990	20000	20050	19990	437
466	20250307	121500	3359053240	20000	20000	20000	20000	576
467	20250307	121400	3347533240	20000	20050	20050	20000	56
468	20250307	121300	3346410490	20050	19990	20050	19950	618
469	20250307	121200	3334049570	19990	19990	19990	19970	91
470	20250307	121100	3332231580	19990	19960	19990	19960	105
471	20250307	121000	3330135630	19970	19970	19970	19960	1065
472	20250307	120900	3308878110	19970	19970	19970	19970	111
473	20250307	120800	3306661440	20000	20000	20000	20000	2
474	20250307	120700	3306621440	19960	19990	19990	19960	1701
475	20250307	120600	3272636190	20000	20050	20050	20000	74
476	20250307	120500	3271156140	20000	20000	20000	20000	1714
477	20250307	120400	3236876140	20050	20100	20100	20050	4294
478	20250307	120300	3150779940	20100	20100	20100	20100	0
479	20250307	120200	3150779940	20100	20100	20100	20100	2
480	20250307	120100	3150739740	20100	20075	20100	20050	282
481	20250307	120000	3145082215	20100	20100	20100	20050	354
482	20250307	115900	3137967015	20100	20100	20100	20100	303
483	20250307	115800	3131876715	20100	20050	20100	20050	663
484	20250307	115700	3118563515	20100	20100	20100	20100	0
485	20250307	115600	3118563515	20100	20100	20100	20100	0
486	20250307	115500	3118563515	20100	20050	20100	20050	4
487	20250307	115400	3118483165	20050	20050	20050	20050	23
488	20250307	115300	3118022015	20100	20050	20100	20050	513
489	20250307	115200	3107735715	20100	20125	20125	20100	53
490	20250307	115100	3106670290	20050	20100	20100	20050	3092
491	20250307	115000	3044664040	20100	20100	20100	20100	61
492	20250307	114900	3043437940	20100	20100	20125	20100	279
493	20250307	114800	3037829990	20100	20100	20100	20100	61
494	20250307	114700	3036603890	20150	20150	20150	20150	101
495	20250307	114600	3034568740	20150	20100	20150	20050	177
496	20250307	114500	3031010940	20150	20100	20150	20100	6
497	20250307	114400	3030890190	20150	20100	20150	20050	533
498	20250307	114300	3020176990	20100	20100	20100	20100	57
499	20250307	114200	3019031290	20050	20100	20100	20050	102
500	20250307	114100	3016986090	20100	20075	20100	20050	98
501	20250307	114000	3015018940	20100	20100	20100	20100	20
502	20250307	113900	3014616940	20075	20100	20100	20075	95
503	20250307	113800	3012707690	20100	20100	20100	20100	11
504	20250307	113700	3012486590	20100	20100	20100	20075	297
505	20250307	113600	3006516990	20100	20100	20100	20100	100
506	20250307	113500	3004506990	20050	20050	20050	20050	90
507	20250307	113400	3002702490	20050	20050	20050	20050	0
508	20250307	113300	3002702490	20050	20050	20100	20050	856
509	20250307	113200	2985537940	20100	20100	20100	20100	1
510	20250307	113100	2985517840	20100	20100	20100	20100	74
511	20250307	113000	2984030440	20100	20100	20100	20050	482
512	20250307	112900	2974347940	20150	20150	20150	20150	8
513	20250307	112800	2974186740	20150	20100	20150	20100	139
514	20250307	112700	2971386890	20100	20100	20150	20050	282
515	20250307	112600	2965719590	20100	20100	20100	20100	101
516	20250307	112500	2963689490	20100	20100	20100	20100	43
517	20250307	112400	2962825190	20050	20100	20100	20050	114
518	20250307	112300	2960533890	20050	20100	20100	20050	31
519	20250307	112200	2959912290	20050	20100	20100	20050	204
520	20250307	112100	2955812090	20050	20050	20050	20050	449
521	20250307	112000	2946809640	20100	20100	20100	20100	1170
522	20250307	111900	2923292640	20100	20100	20100	20100	48
523	20250307	111800	2922327840	20100	20100	20100	20100	8
524	20250307	111700	2922167040	20100	20150	20150	20100	523
525	20250307	111600	2911650790	20100	20150	20150	20100	12
526	20250307	111500	2911409540	20100	20100	20100	20100	147
527	20250307	111400	2908454840	20150	20150	20150	20100	1415
528	20250307	111300	2879944690	20150	20100	20150	20100	222
529	20250307	111200	2875481640	20050	20100	20100	20050	21
530	20250307	111100	2875060540	20050	20100	20100	20050	85
531	20250307	111000	2873354540	20100	20100	20150	20100	160
532	20250307	110900	2870137590	20100	20100	20150	20100	417
533	20250307	110800	2861751290	20100	20050	20100	20050	15
534	20250307	110700	2861450290	20050	20000	20050	20000	1068
535	20250307	110600	2840039390	20050	20050	20150	20000	237
536	20250307	110500	2835286290	20000	20000	20150	20000	2056
537	20250307	110400	2794087140	20000	20050	20050	20000	107
538	20250307	110300	2791946590	19980	19980	19980	19980	0
539	20250307	110200	2791946590	19980	19980	20000	19970	1974
540	20250307	110100	2752518270	19980	19990	20050	19980	1186
541	20250307	110000	2728816720	19990	20000	20000	19990	835
542	20250307	105900	2712118330	20000	20050	20050	20000	281
543	20250307	105800	2706498280	20050	20075	20075	19990	3784
544	20250307	105700	2630794695	20050	20100	20100	20050	1058
545	20250307	105600	2609579895	20100	20050	20150	20050	543
546	20250307	105500	2598667045	20075	20100	20100	20050	251
547	20250307	105400	2593634395	20100	20100	20100	20100	110
548	20250307	105300	2591423395	20100	20100	20100	20100	316
549	20250307	105200	2585071795	20100	20100	20150	20100	767
550	20250307	105100	2569655045	20100	20150	20150	20100	21
551	20250307	105000	2569232895	20100	20100	20100	20100	310
552	20250307	104900	2563001895	20100	20150	20200	20100	1280
553	20250307	104800	2537223045	20150	20150	20200	20150	325
554	20250307	104700	2530672945	20150	20200	20200	20150	66
555	20250307	104600	2529342645	20150	20200	20200	20150	4
556	20250307	104500	2529261895	20150	20150	20200	20150	481
557	20250307	104400	2519567245	20150	20150	20150	20150	24
558	20250307	104300	2519083645	20200	20200	20300	20200	2092
559	20250307	104200	2476824245	20200	20300	20300	20200	1539
560	20250307	104100	2445735245	20250	20300	20300	20250	2060
561	20250307	104000	2404019645	20300	20275	20300	20275	46
562	20250307	103900	2403085970	20300	20300	20300	20300	1201
563	20250307	103800	2378705670	20300	20250	20300	20250	1100
564	20250307	103700	2356376670	20300	20300	20300	20250	151
565	20250307	103600	2353312020	20300	20300	20300	20300	131
566	20250307	103500	2350652720	20300	20300	20300	20250	65
567	20250307	103400	2349335720	20300	20300	20300	20300	2
568	20250307	103300	2349295120	20300	20300	20300	20250	399
569	20250307	103200	2341195920	20300	20350	20350	20300	465
570	20250307	103100	2331756370	20350	20275	20350	20250	1671
571	20250307	103000	2297838795	20275	20275	20275	20275	3
572	20250307	102900	2297777970	20275	20275	20275	20250	514
573	20250307	102800	2287356720	20275	20300	20300	20275	136
574	20250307	102700	2284598420	20300	20300	20300	20300	70
575	20250307	102600	2283177420	20300	20300	20300	20300	138
576	20250307	102500	2280376020	20300	20250	20300	20250	116
577	20250307	102400	2278022270	20300	20300	20300	20250	247
578	20250307	102300	2273008220	20300	20275	20300	20275	8
579	20250307	102200	2272845895	20300	20275	20300	20250	14
580	20250307	102100	2272562170	20275	20275	20275	20275	98
581	20250307	102000	2270575220	20250	20300	20300	20250	175
582	20250307	101900	2267025720	20300	20250	20300	20200	1414
583	20250307	101800	2238396220	20300	20300	20300	20300	174
584	20250307	101700	2234864020	20300	20250	20300	20250	72
585	20250307	101600	2233403420	20275	20300	20300	20275	332
586	20250307	101500	2226668820	20300	20300	20350	20300	1225
587	20250307	101400	2201800320	20250	20250	20250	20250	20
588	20250307	101300	2201395320	20250	20300	20300	20250	2
589	20250307	101200	2201354770	20250	20250	20300	20250	1371
590	20250307	101100	2173591820	20250	20250	20250	20250	86
591	20250307	101000	2171850320	20250	20250	20300	20250	332
592	20250307	100900	2165127220	20250	20200	20300	20200	87
593	20250307	100800	2163365820	20200	20200	20200	20200	0
594	20250307	100700	2163365820	20200	20250	20250	20200	621
595	20250307	100600	2150817220	20250	20250	20250	20250	1256
596	20250307	100500	2125383220	20250	20300	20300	20250	81
597	20250307	100400	2123739170	20300	20300	20350	20300	543
598	20250307	100300	2112716220	20350	20250	20350	20250	1858
599	20250307	100200	2075047570	20250	20300	20300	20250	267
600	20250307	100100	2069638820	20300	20250	20300	20250	11
601	20250307	100000	2069415570	20250	20300	20300	20250	42
602	20250307	095900	2068564270	20300	20300	20300	20250	185
603	20250307	095800	2064809545	20300	20300	20350	20250	1240
604	20250307	095700	2039622595	20300	20300	20300	20300	11
605	20250307	095600	2039399295	20300	20150	20300	20150	2961
606	20250307	095500	1979394295	20150	20200	20200	20150	256
607	20250307	095400	1974235095	20150	20200	20200	20150	706
608	20250307	095300	1959999045	20200	20200	20200	20150	1228
609	20250307	095200	1935196345	20200	20200	20200	20200	7
610	20250307	095100	1935054945	20250	20200	20250	20150	935
611	20250307	095000	1916175995	20200	20200	20225	20175	412
612	20250307	094900	1907854570	20200	20200	20250	20200	523
613	20250307	094800	1897288920	20200	20150	20200	20150	293
614	20250307	094700	1891383870	20200	20250	20250	20175	264
615	20250307	094600	1886051070	20225	20200	20225	20200	234
616	20250307	094500	1881324245	20150	20250	20250	20150	768
617	20250307	094400	1865812095	20250	20250	20250	20225	158
618	20250307	094300	1862614720	20225	20225	20225	20225	53
619	20250307	094200	1861542795	20250	20250	20250	20250	3
620	20250307	094100	1861482045	20250	20200	20250	20200	1179
621	20250307	094000	1837660445	20200	20200	20250	20200	882
622	20250307	093900	1819834995	20200	20200	20250	20200	131
623	20250307	093800	1817183695	20300	20250	20300	20200	1341
624	20250307	093700	1790073045	20250	20250	20300	20250	5428
625	20250307	093600	1679914195	20250	20250	20300	20250	944
626	20250307	093500	1660792345	20250	20350	20350	20250	1192
627	20250307	093400	1636600095	20350	20300	20350	20300	1615
628	20250307	093300	1603756695	20300	20300	20300	20250	1554
629	20250307	093200	1572213995	20300	20300	20300	20250	354
630	20250307	093100	1565028495	20300	20250	20300	20200	6456
631	20250307	093000	1434149770	20250	20200	20300	20200	3115
632	20250307	092900	1371059345	20200	20125	20250	20125	8617
633	20250307	092800	1197411145	20100	20125	20125	20100	941
634	20250307	092700	1178496870	20100	20100	20100	20100	778
635	20250307	092600	1162859070	20100	20100	20100	20050	912
636	20250307	092500	1144531020	20100	20150	20150	20100	1293
637	20250307	092400	1118539220	20100	20100	20150	20100	773
638	20250307	092300	1102993570	20150	20100	20150	20100	625
639	20250307	092200	1090410320	20100	20150	20150	20100	622
640	20250307	092100	1077901120	20150	20200	20200	20050	2165
641	20250307	092000	1034353770	20200	20100	20200	20100	2780
642	20250307	091900	978332045	20100	20100	20100	20050	521
643	20250307	091800	967860445	20100	20050	20150	20050	2113
644	20250307	091700	925428895	20050	20000	20050	19990	1618
645	20250307	091600	893066885	20000	20050	20050	20000	1943
646	20250307	091500	854203085	20050	20200	20200	20000	4853
647	20250307	091400	756570260	20200	20150	20200	20100	3132
648	20250307	091300	693442310	20150	20050	20200	20050	5784
649	20250307	091200	577101510	20050	19970	20100	19960	3954
650	20250307	091100	497918780	19970	19960	19970	19930	688
651	20250307	091000	484194170	19960	19740	19990	19740	6600
652	20250307	090900	353261120	19730	19730	19780	19640	2250
653	20250307	090800	308883110	19700	19640	19760	19620	1587
654	20250307	090700	277664380	19640	19650	19650	19630	156
655	20250307	090600	274601650	19670	19630	19680	19630	1136
656	20250307	090500	252276530	19590	19690	19690	19570	441
657	20250307	090400	243632360	19690	19640	19690	19560	1335
658	20250307	090300	217425040	19640	19570	19720	19570	529
659	20250307	090200	207035720	19640	19510	19640	19510	1987
660	20250307	090100	168153210	19520	19450	19540	19450	2597
661	20250307	090000	117591560	19460	19500	19500	19450	5899