KissMeData/018310/min/candle-20250321.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250321	190600	191391400	19980	19980	19980	19980	381
3	20250321	190500	191391400	19980	19980	19980	19980	0
4	20250321	190400	191391400	19980	19980	19980	19980	0
5	20250321	190300	191391400	19980	19980	19980	19980	0
6	20250321	190200	191391400	19980	19980	19980	19980	0
7	20250321	190100	191391400	19980	19980	19980	19980	0
8	20250321	190000	191391400	19980	19980	19980	19980	0
9	20250321	185900	191391400	19980	19980	19980	19980	0
10	20250321	185800	191391400	19980	19980	19980	19980	0
11	20250321	185700	191391400	19980	19980	19980	19980	0
12	20250321	185600	191391400	19980	19980	19980	19980	0
13	20250321	185500	191391400	19980	19980	19980	19980	0
14	20250321	185400	191391400	19980	19980	19980	19980	0
15	20250321	185300	191391400	19980	19980	19980	19980	0
16	20250321	185200	191391400	19980	19980	19980	19980	0
17	20250321	185100	191391400	19980	19980	19980	19980	0
18	20250321	185000	191391400	19980	19980	19980	19980	0
19	20250321	184900	191391400	19980	19980	19980	19980	0
20	20250321	184800	191391400	19980	19980	19980	19980	0
21	20250321	184700	191391400	19980	19980	19980	19980	0
22	20250321	184600	191391400	19980	19980	19980	19980	0
23	20250321	184500	191391400	19980	19980	19980	19980	0
24	20250321	184400	191391400	19980	19980	19980	19980	0
25	20250321	184300	191391400	19980	19980	19980	19980	0
26	20250321	184200	191391400	19980	19980	19980	19980	0
27	20250321	184100	191391400	19980	19980	19980	19980	0
28	20250321	184000	191391400	19980	19980	19980	19980	0
29	20250321	183900	191391400	19980	19980	19980	19980	0
30	20250321	183800	191391400	19980	19980	19980	19980	0
31	20250321	183700	191391400	19980	19980	19980	19980	0
32	20250321	183600	191391400	19980	19980	19980	19980	381
33	20250321	183500	191391400	19980	19980	19980	19980	0
34	20250321	183400	191391400	19980	19980	19980	19980	0
35	20250321	183300	191391400	19980	19980	19980	19980	0
36	20250321	183200	191391400	19980	19980	19980	19980	0
37	20250321	183100	191391400	19980	19980	19980	19980	0
38	20250321	183000	191391400	19980	19980	19980	19980	0
39	20250321	182900	191391400	19980	19980	19980	19980	0
40	20250321	182800	191391400	19980	19980	19980	19980	0
41	20250321	182700	191391400	19980	19980	19980	19980	0
42	20250321	182600	191391400	19980	19980	19980	19980	0
43	20250321	182500	191391400	19980	19980	19980	19980	0
44	20250321	182400	191391400	19980	19980	19980	19980	0
45	20250321	182300	191391400	19980	19980	19980	19980	0
46	20250321	182200	191391400	19980	19980	19980	19980	0
47	20250321	182100	191391400	19980	19980	19980	19980	0
48	20250321	182000	191391400	19980	19980	19980	19980	0
49	20250321	181900	191391400	19980	19980	19980	19980	0
50	20250321	181800	191391400	19980	19980	19980	19980	0
51	20250321	181700	191391400	19980	19980	19980	19980	0
52	20250321	181600	191391400	19980	19980	19980	19980	0
53	20250321	181500	191391400	19980	19980	19980	19980	0
54	20250321	181400	191391400	19980	19980	19980	19980	0
55	20250321	181300	191391400	19980	19980	19980	19980	0
56	20250321	181200	191391400	19980	19980	19980	19980	0
57	20250321	181100	191391400	19980	19980	19980	19980	0
58	20250321	181000	191391400	19980	19980	19980	19980	0
59	20250321	180900	191391400	19980	19980	19980	19980	0
60	20250321	180800	191391400	19980	19980	19980	19980	0
61	20250321	180700	191391400	19980	19980	19980	19980	0
62	20250321	180600	191391400	19980	19980	19980	19980	381
63	20250321	180500	191391400	19980	19980	19980	19980	0
64	20250321	180400	191391400	19980	19980	19980	19980	0
65	20250321	180300	191391400	19980	19980	19980	19980	0
66	20250321	180200	191391400	19980	19980	19980	19980	0
67	20250321	180100	191391400	19980	19980	19980	19980	0
68	20250321	180000	191391400	19980	19980	19980	19980	0
69	20250321	175900	191391400	19980	19980	19980	19980	0
70	20250321	175800	191391400	19980	19980	19980	19980	0
71	20250321	175700	191391400	19980	19980	19980	19980	0
72	20250321	175600	191391400	19980	19980	19980	19980	0
73	20250321	175500	191391400	19980	19980	19980	19980	0
74	20250321	175400	191391400	19980	19980	19980	19980	0
75	20250321	175300	191391400	19980	19980	19980	19980	0
76	20250321	175200	191391400	19980	19980	19980	19980	0
77	20250321	175100	191391400	19980	19980	19980	19980	0
78	20250321	175000	191391400	19980	19980	19980	19980	0
79	20250321	174900	191391400	19980	19980	19980	19980	0
80	20250321	174800	191391400	19980	19980	19980	19980	0
81	20250321	174700	191391400	19980	19980	19980	19980	0
82	20250321	174600	191391400	19980	19980	19980	19980	0
83	20250321	174500	191391400	19980	19980	19980	19980	0
84	20250321	174400	191391400	19980	19980	19980	19980	0
85	20250321	174300	191391400	19980	19980	19980	19980	0
86	20250321	174200	191391400	19980	19980	19980	19980	0
87	20250321	174100	191391400	19980	19980	19980	19980	0
88	20250321	174000	191391400	19980	19980	19980	19980	0
89	20250321	173900	191391400	19980	19980	19980	19980	0
90	20250321	173800	191391400	19980	19980	19980	19980	0
91	20250321	173700	191391400	19980	19980	19980	19980	0
92	20250321	173600	191391400	19980	19980	19980	19980	381
93	20250321	173500	191391400	19980	19980	19980	19980	0
94	20250321	173400	191391400	19980	19980	19980	19980	0
95	20250321	173300	191391400	19980	19980	19980	19980	0
96	20250321	173200	191391400	19980	19980	19980	19980	0
97	20250321	173100	191391400	19980	19980	19980	19980	0
98	20250321	173000	191391400	19980	19980	19980	19980	0
99	20250321	172900	191391400	19980	19980	19980	19980	0
100	20250321	172800	191391400	19980	19980	19980	19980	0
101	20250321	172700	191391400	19980	19980	19980	19980	0
102	20250321	172600	191391400	19980	19980	19980	19980	0
103	20250321	172500	191391400	19980	19980	19980	19980	0
104	20250321	172400	191391400	19980	19980	19980	19980	0
105	20250321	172300	191391400	19980	19980	19980	19980	0
106	20250321	172200	191391400	19980	19980	19980	19980	0
107	20250321	172100	191391400	19980	19980	19980	19980	0
108	20250321	172000	191391400	19980	19980	19980	19980	0
109	20250321	171900	191391400	19980	19980	19980	19980	0
110	20250321	171800	191391400	19980	19980	19980	19980	0
111	20250321	171700	191391400	19980	19980	19980	19980	0
112	20250321	171600	191391400	19980	19980	19980	19980	0
113	20250321	171500	191391400	19980	19980	19980	19980	0
114	20250321	171400	191391400	19980	19980	19980	19980	0
115	20250321	171300	191391400	19980	19980	19980	19980	0
116	20250321	171200	191391400	19980	19980	19980	19980	0
117	20250321	171100	191391400	19980	19980	19980	19980	0
118	20250321	171000	191391400	19980	19980	19980	19980	0
119	20250321	170900	191391400	19980	19980	19980	19980	0
120	20250321	170800	191391400	19980	19980	19980	19980	0
121	20250321	170700	191391400	19980	19980	19980	19980	0
122	20250321	170600	191391400	19980	19980	19980	19980	381
123	20250321	170500	191391400	19980	19980	19980	19980	0
124	20250321	170400	191391400	19980	19980	19980	19980	0
125	20250321	170300	191391400	19980	19980	19980	19980	0
126	20250321	170200	191391400	19980	19980	19980	19980	0
127	20250321	170100	191391400	19980	19980	19980	19980	0
128	20250321	170000	191391400	19980	19980	19980	19980	0
129	20250321	165900	191391400	19980	19980	19980	19980	0
130	20250321	165800	191391400	19980	19980	19980	19980	0
131	20250321	165700	191391400	19980	19980	19980	19980	0
132	20250321	165600	191391400	19980	19980	19980	19980	0
133	20250321	165500	191391400	19980	19980	19980	19980	0
134	20250321	165400	191391400	19980	19980	19980	19980	0
135	20250321	165300	191391400	19980	19980	19980	19980	0
136	20250321	165200	191391400	19980	19980	19980	19980	0
137	20250321	165100	191391400	19980	19980	19980	19980	0
138	20250321	165000	191391400	19980	19980	19980	19980	0
139	20250321	164900	191391400	19980	19980	19980	19980	0
140	20250321	164800	191391400	19980	19980	19980	19980	0
141	20250321	164700	191391400	19980	19980	19980	19980	0
142	20250321	164600	191391400	19980	19980	19980	19980	0
143	20250321	164500	191391400	19980	19980	19980	19980	0
144	20250321	164400	191391400	19980	19980	19980	19980	0
145	20250321	164300	191391400	19980	19980	19980	19980	0
146	20250321	164200	191391400	19980	19980	19980	19980	0
147	20250321	164100	191391400	19980	19980	19980	19980	0
148	20250321	164000	191391400	19980	19980	19980	19980	0
149	20250321	163900	191391400	19980	19980	19980	19980	0
150	20250321	163800	191391400	19980	19980	19980	19980	0
151	20250321	163700	191391400	19980	19980	19980	19980	0
152	20250321	163600	191391400	19980	19980	19980	19980	381
153	20250321	163500	191391400	19980	19980	19980	19980	0
154	20250321	163400	191391400	19980	19980	19980	19980	0
155	20250321	163300	191391400	19980	19980	19980	19980	0
156	20250321	163200	191391400	19980	19980	19980	19980	0
157	20250321	163100	191391400	19980	19980	19980	19980	0
158	20250321	163000	191391400	19980	19980	19980	19980	0
159	20250321	162900	191391400	19980	19980	19980	19980	0
160	20250321	162800	191391400	19980	19980	19980	19980	0
161	20250321	162700	191391400	19980	19980	19980	19980	0
162	20250321	162600	191391400	19980	19980	19980	19980	0
163	20250321	162500	191391400	19980	19980	19980	19980	0
164	20250321	162400	191391400	19980	19980	19980	19980	0
165	20250321	162300	191391400	19980	19980	19980	19980	0
166	20250321	162200	191391400	19980	19980	19980	19980	0
167	20250321	162100	191391400	19980	19980	19980	19980	0
168	20250321	162000	191391400	19980	19980	19980	19980	0
169	20250321	161900	191391400	19980	19980	19980	19980	0
170	20250321	161800	191391400	19980	19980	19980	19980	0
171	20250321	161700	191391400	19980	19980	19980	19980	0
172	20250321	161600	191391400	19980	19980	19980	19980	0
173	20250321	161500	191391400	19980	19980	19980	19980	0
174	20250321	161400	191391400	19980	19980	19980	19980	0
175	20250321	161300	191391400	19980	19980	19980	19980	0
176	20250321	161200	191391400	19980	19980	19980	19980	0
177	20250321	161100	191391400	19980	19980	19980	19980	0
178	20250321	161000	191391400	19980	19980	19980	19980	0
179	20250321	160900	191391400	19980	19980	19980	19980	0
180	20250321	160800	191391400	19980	19980	19980	19980	0
181	20250321	160700	191391400	19980	19980	19980	19980	0
182	20250321	160600	191391400	19980	19980	19980	19980	381
183	20250321	160500	191391400	19980	19980	19980	19980	0
184	20250321	160400	191391400	19980	19980	19980	19980	0
185	20250321	160300	191391400	19980	19980	19980	19980	0
186	20250321	160200	191391400	19980	19980	19980	19980	0
187	20250321	160100	191391400	19980	19980	19980	19980	0
188	20250321	160000	191391400	19980	19980	19980	19980	0
189	20250321	155900	191391400	19980	19980	19980	19980	0
190	20250321	155800	191391400	19980	19980	19980	19980	0
191	20250321	155700	191391400	19980	19980	19980	19980	0
192	20250321	155600	191391400	19980	19980	19980	19980	0
193	20250321	155500	191391400	19980	19980	19980	19980	0
194	20250321	155400	191391400	19980	19980	19980	19980	0
195	20250321	155300	191391400	19980	19980	19980	19980	0
196	20250321	155200	191391400	19980	19980	19980	19980	0
197	20250321	155100	191391400	19980	19980	19980	19980	0
198	20250321	155000	191391400	19980	19980	19980	19980	0
199	20250321	154900	191391400	19980	19980	19980	19980	0
200	20250321	154800	191391400	19980	19980	19980	19980	0
201	20250321	154700	191391400	19980	19980	19980	19980	0
202	20250321	154600	191391400	19980	19980	19980	19980	0
203	20250321	154500	191391400	19980	19980	19980	19980	0
204	20250321	154400	191391400	19980	19980	19980	19980	0
205	20250321	154300	191391400	19980	19980	19980	19980	0
206	20250321	154200	191391400	19980	19980	19980	19980	0
207	20250321	154100	191391400	19980	19980	19980	19980	0
208	20250321	154000	191391400	19980	19980	19980	19980	0
209	20250321	153900	191391400	19980	19980	19980	19980	0
210	20250321	153800	191391400	19980	19980	19980	19980	0
211	20250321	153700	191391400	19980	19980	19980	19980	0
212	20250321	153600	191391400	19980	19980	19980	19980	381
213	20250321	153500	191391400	19980	19980	19980	19980	0
214	20250321	153400	191391400	19980	19980	19980	19980	0
215	20250321	153300	191391400	19980	19980	19980	19980	0
216	20250321	153200	191391400	19980	19980	19980	19980	0
217	20250321	153100	191391400	19980	19980	19980	19980	0
218	20250321	153000	191391400	19980	19980	19980	19980	381
219	20250321	152900	183779020	19980	19980	19980	19980	0
220	20250321	152800	183779020	19980	19980	19980	19980	0
221	20250321	152700	183779020	19980	19980	19980	19980	0
222	20250321	152600	183779020	19980	19980	19980	19980	0
223	20250321	152500	183779020	19980	19980	19980	19980	0
224	20250321	152400	183779020	19980	19980	19980	19980	0
225	20250321	152300	183779020	19980	19980	19980	19980	0
226	20250321	152200	183779020	19980	19980	19980	19980	0
227	20250321	152100	183779020	19980	19980	19980	19980	0
228	20250321	152000	183779020	19980	19980	19980	19980	0
229	20250321	151900	183779020	19980	19860	19980	19860	2
230	20250321	151800	183739180	19980	19920	19990	19920	35
231	20250321	151700	183041850	19920	19920	19920	19900	171
232	20250321	151600	179638830	19920	19920	19920	19920	110
233	20250321	151500	177447630	19910	19950	19950	19910	267
234	20250321	151400	172126680	19960	19960	19960	19960	11
235	20250321	151300	171907120	20000	20000	20000	20000	0
236	20250321	151200	171907120	20000	20000	20000	20000	0
237	20250321	151100	171907120	20000	20000	20000	20000	0
238	20250321	151000	171907120	20000	19990	20000	19990	16
239	20250321	150900	171587270	19970	19970	19970	19970	94
240	20250321	150800	169710090	20050	19970	20050	19970	6
241	20250321	150700	169590190	20000	20000	20000	20000	100
242	20250321	150600	167590190	20050	20050	20050	20050	3
243	20250321	150500	167530040	19980	20000	20000	19980	82
244	20250321	150400	165890980	20050	20050	20050	20050	0
245	20250321	150300	165890980	20050	20050	20050	20050	2
246	20250321	150200	165850880	20050	20050	20050	20050	0
247	20250321	150100	165850880	20050	20050	20050	20050	0
248	20250321	150000	165850880	20050	20000	20050	20000	23
249	20250321	145900	165390830	20050	20050	20050	20050	0
250	20250321	145800	165390830	20050	20050	20050	20050	1
251	20250321	145700	165370780	20050	20050	20050	20050	1
252	20250321	145600	165350730	19990	19990	19990	19990	9
253	20250321	145500	165170820	20050	20050	20050	20050	0
254	20250321	145400	165170820	20050	20050	20050	20050	1
255	20250321	145300	165150770	19990	19990	19990	19990	0
256	20250321	145200	165150770	19990	19990	19990	19990	1
257	20250321	145100	165130780	19980	19980	19980	19980	0
258	20250321	145000	165130780	19980	19980	19980	19980	0
259	20250321	144900	165130780	19980	19980	19980	19980	0
260	20250321	144800	165130780	19980	19980	19980	19980	0
261	20250321	144700	165130780	19980	20100	20100	19980	955
262	20250321	144600	146034800	20100	20100	20100	20100	8
263	20250321	144500	145874000	20100	20100	20100	20100	4
264	20250321	144400	145793600	20100	20100	20100	20100	3
265	20250321	144300	145733300	20100	20100	20100	20000	65
266	20250321	144200	144430350	20100	20100	20100	20100	7
267	20250321	144100	144289650	20100	20100	20100	20100	7
268	20250321	144000	144148950	20100	20050	20100	20050	7
269	20250321	143900	144008300	20100	20100	20100	20100	1
270	20250321	143800	143988200	20100	20100	20100	20100	6
271	20250321	143700	143867600	20100	20100	20100	20100	4
272	20250321	143600	143787200	20100	20100	20100	20100	4
273	20250321	143500	143706800	20100	20100	20100	20100	7
274	20250321	143400	143566100	20100	20100	20100	20100	27
275	20250321	143300	143023400	20100	20100	20100	20100	10
276	20250321	143200	142822400	20100	20100	20100	20100	2
277	20250321	143100	142782200	20100	20100	20100	20100	4
278	20250321	143000	142701800	20100	20100	20100	20100	10
279	20250321	142900	142500800	20100	20100	20100	20100	7
280	20250321	142800	142360100	20100	20100	20100	20100	10
281	20250321	142700	142159100	20100	20100	20100	20100	3
282	20250321	142600	142098800	20100	20100	20100	20100	8
283	20250321	142500	141938000	20100	20100	20100	20100	29
284	20250321	142400	141355100	20100	20100	20100	20100	7
285	20250321	142300	141214400	20100	20100	20100	20100	10
286	20250321	142200	141013400	20100	20100	20100	20100	7
287	20250321	142100	140872700	20100	20100	20100	20100	5
288	20250321	142000	140772200	20100	20100	20100	20100	8
289	20250321	141900	140611400	20100	20100	20100	20100	7
290	20250321	141800	140470700	20100	20100	20100	20100	11
291	20250321	141700	140249600	20100	20100	20100	20100	3
292	20250321	141600	140189300	20100	20100	20100	20100	4
293	20250321	141500	140108900	20100	20100	20100	20100	10
294	20250321	141400	139907900	20100	20100	20100	20100	3
295	20250321	141300	139847600	20100	20100	20100	20000	121
296	20250321	141200	137421600	20100	20000	20100	20000	227
297	20250321	141100	132880850	20050	20050	20050	20050	0
298	20250321	141000	132880850	20050	20050	20050	20050	0
299	20250321	140900	132880850	20050	20050	20050	20050	0
300	20250321	140800	132880850	20050	20050	20050	20050	0
301	20250321	140700	132880850	20050	20050	20050	20050	0
302	20250321	140600	132880850	20050	20050	20050	20050	0
303	20250321	140500	132880850	20050	20050	20050	20050	40
304	20250321	140400	132078850	20050	20050	20050	20050	0
305	20250321	140300	132078850	20050	20050	20050	20050	0
306	20250321	140200	132078850	20050	20050	20050	20050	0
307	20250321	140100	132078850	20050	20050	20050	20050	2
308	20250321	140000	132038750	20050	20050	20050	20050	537
309	20250321	135900	121271900	20100	20100	20100	20100	2
310	20250321	135800	121231700	20100	20100	20100	20100	1
311	20250321	135700	121211600	20100	20100	20100	20100	0
312	20250321	135600	121211600	20100	20100	20100	20100	21
313	20250321	135500	120789500	20100	20100	20100	20100	0
314	20250321	135400	120789500	20100	20100	20100	20100	0
315	20250321	135300	120789500	20100	20100	20100	20100	0
316	20250321	135200	120789500	20100	20100	20100	20100	0
317	20250321	135100	120789500	20100	20100	20100	20100	1
318	20250321	135000	120769400	20050	20050	20050	20050	1
319	20250321	134900	120749350	20050	20050	20050	20050	0
320	20250321	134800	120749350	20050	20050	20050	20050	0
321	20250321	134700	120749350	20050	20050	20050	20050	0
322	20250321	134600	120749350	20050	20050	20050	20050	50
323	20250321	134500	119746850	20050	20100	20100	20050	10
324	20250321	134400	119546300	20050	20050	20050	20050	8
325	20250321	134300	119385900	20100	20100	20100	20100	0
326	20250321	134200	119385900	20100	20100	20100	20100	0
327	20250321	134100	119385900	20100	20100	20100	20100	0
328	20250321	134000	119385900	20100	20100	20100	20100	0
329	20250321	133900	119385900	20100	20100	20100	20100	0
330	20250321	133800	119385900	20100	20100	20100	20100	1
331	20250321	133700	119365800	20100	20100	20100	20100	0
332	20250321	133600	119365800	20100	20100	20100	20100	0
333	20250321	133500	119365800	20100	20100	20100	20100	0
334	20250321	133400	119365800	20100	20100	20100	20100	0
335	20250321	133300	119365800	20100	20100	20100	20100	0
336	20250321	133200	119365800	20100	20100	20100	20100	0
337	20250321	133100	119365800	20100	20100	20100	20100	0
338	20250321	133000	119365800	20100	20100	20100	20100	0
339	20250321	132900	119365800	20100	20100	20100	20100	0
340	20250321	132800	119365800	20100	20100	20100	20100	0
341	20250321	132700	119365800	20100	20100	20100	20100	0
342	20250321	132600	119365800	20100	20100	20100	20100	0
343	20250321	132500	119365800	20100	20100	20100	20100	0
344	20250321	132400	119365800	20100	20100	20100	20100	0
345	20250321	132300	119365800	20100	20100	20100	20100	0
346	20250321	132200	119365800	20100	20100	20100	20100	0
347	20250321	132100	119365800	20100	20100	20100	20100	0
348	20250321	132000	119365800	20100	20100	20100	20100	0
349	20250321	131900	119365800	20100	20100	20100	20100	0
350	20250321	131800	119365800	20100	20100	20100	20100	0
351	20250321	131700	119365800	20100	20100	20100	20100	0
352	20250321	131600	119365800	20100	20100	20100	20100	103
353	20250321	131500	117295500	20150	20150	20150	20150	0
354	20250321	131400	117295500	20150	20150	20150	20150	0
355	20250321	131300	117295500	20150	20150	20150	20150	0
356	20250321	131200	117295500	20150	20150	20150	20150	0
357	20250321	131100	117295500	20150	20100	20150	20100	10
358	20250321	131000	117094450	20100	20100	20100	20100	134
359	20250321	130900	114401050	20100	20100	20100	20100	0
360	20250321	130800	114401050	20100	20100	20100	20100	0
361	20250321	130700	114401050	20100	20100	20100	20100	1
362	20250321	130600	114380950	20100	20150	20150	20100	7
363	20250321	130500	114239950	20150	20150	20150	20150	15
364	20250321	130400	113937700	20150	20150	20150	20150	10
365	20250321	130300	113736200	20150	20150	20150	20150	6
366	20250321	130200	113615300	20150	20150	20150	20150	15
367	20250321	130100	113313050	20150	20150	20150	20150	9
368	20250321	130000	113131700	20150	20150	20150	20150	14
369	20250321	125900	112849600	20150	20150	20150	20150	8
370	20250321	125800	112688400	20150	20150	20150	20150	8
371	20250321	125700	112527200	20150	20150	20150	20150	14
372	20250321	125600	112245100	20150	20150	20150	20150	7
373	20250321	125500	112104050	20150	20150	20150	20150	10
374	20250321	125400	111902550	20150	20150	20150	20150	8
375	20250321	125300	111741350	20150	20150	20150	20150	6
376	20250321	125200	111620450	20150	20150	20150	20150	12
377	20250321	125100	111378650	20150	20150	20150	20150	8
378	20250321	125000	111217450	20150	20150	20150	20150	11
379	20250321	124900	110995800	20150	20150	20150	20150	9
380	20250321	124800	110814450	20150	20150	20150	20150	11
381	20250321	124700	110592800	20150	20150	20150	20150	14
382	20250321	124600	110310700	20150	20150	20150	20150	7
383	20250321	124500	110169650	20150	20150	20150	20150	11
384	20250321	124400	109948000	20150	20150	20150	20150	13
385	20250321	124300	109686050	20150	20150	20150	20150	7
386	20250321	124200	109545000	20150	20150	20150	20150	3
387	20250321	124100	109484550	20100	20100	20100	20100	0
388	20250321	124000	109484550	20100	20100	20100	20100	0
389	20250321	123900	109484550	20100	20100	20100	20100	0
390	20250321	123800	109484550	20100	20100	20100	20100	0
391	20250321	123700	109484550	20100	20100	20100	20100	0
392	20250321	123600	109484550	20100	20100	20100	20100	0
393	20250321	123500	109484550	20100	20100	20100	20100	0
394	20250321	123400	109484550	20100	20100	20100	20100	0
395	20250321	123300	109484550	20100	20100	20100	20100	0
396	20250321	123200	109484550	20100	20100	20100	20100	0
397	20250321	123100	109484550	20100	20100	20100	20100	0
398	20250321	123000	109484550	20100	20100	20100	20100	9
399	20250321	122900	109303650	20100	20100	20100	20100	0
400	20250321	122800	109303650	20100	20100	20100	20100	1
401	20250321	122700	109283550	20150	20150	20150	20150	15
402	20250321	122600	108981300	20150	20150	20150	20150	6
403	20250321	122500	108860400	20150	20150	20150	20150	10
404	20250321	122400	108658900	20150	20150	20150	20150	9
405	20250321	122300	108477550	20150	20150	20150	20150	6
406	20250321	122200	108356650	20150	20150	20150	20150	15
407	20250321	122100	108054400	20150	20150	20150	20150	9
408	20250321	122000	107873050	20150	20150	20150	20150	6
409	20250321	121900	107752150	20150	20150	20150	20150	1023
410	20250321	121800	87138700	20200	20200	20200	20200	0
411	20250321	121700	87138700	20200	20200	20200	20200	0
412	20250321	121600	87138700	20200	20200	20200	20200	0
413	20250321	121500	87138700	20200	20200	20200	20200	0
414	20250321	121400	87138700	20200	20200	20200	20200	0
415	20250321	121300	87138700	20200	20200	20200	20200	0
416	20250321	121200	87138700	20200	20200	20200	20200	1
417	20250321	121100	87118500	20200	20200	20200	20200	0
418	20250321	121000	87118500	20200	20200	20200	20200	0
419	20250321	120900	87118500	20200	20200	20200	20200	1
420	20250321	120800	87098300	20200	20200	20200	20200	0
421	20250321	120700	87098300	20200	20200	20200	20200	0
422	20250321	120600	87098300	20200	20200	20200	20200	0
423	20250321	120500	87098300	20200	20200	20200	20200	0
424	20250321	120400	87098300	20200	20200	20200	20200	0
425	20250321	120300	87098300	20200	20200	20200	20200	0
426	20250321	120200	87098300	20200	20200	20200	20200	0
427	20250321	120100	87098300	20200	20200	20200	20200	0
428	20250321	120000	87098300	20200	20200	20200	20200	1
429	20250321	115900	87078100	20150	20150	20150	20150	0
430	20250321	115800	87078100	20150	20150	20150	20150	0
431	20250321	115700	87078100	20150	20150	20150	20150	0
432	20250321	115600	87078100	20150	20150	20150	20150	8
433	20250321	115500	86916900	20200	20200	20200	20200	0
434	20250321	115400	86916900	20200	20200	20200	20200	0
435	20250321	115300	86916900	20200	20200	20200	20200	0
436	20250321	115200	86916900	20200	20200	20200	20200	0
437	20250321	115100	86916900	20200	20200	20200	20200	0
438	20250321	115000	86916900	20200	20200	20200	20200	0
439	20250321	114900	86916900	20200	20200	20200	20200	0
440	20250321	114800	86916900	20200	20200	20200	20200	0
441	20250321	114700	86916900	20200	20200	20200	20200	0
442	20250321	114600	86916900	20200	20200	20200	20200	0
443	20250321	114500	86916900	20200	20200	20200	20200	0
444	20250321	114400	86916900	20200	20200	20200	20200	35
445	20250321	114300	86209900	20250	20250	20250	20250	0
446	20250321	114200	86209900	20250	20250	20250	20250	0
447	20250321	114100	86209900	20250	20250	20250	20250	0
448	20250321	114000	86209900	20250	20250	20250	20250	0
449	20250321	113900	86209900	20250	20200	20250	20200	2
450	20250321	113800	86169450	20200	20200	20200	20200	64
451	20250321	113700	84876650	20200	20200	20200	20200	0
452	20250321	113600	84876650	20200	20200	20200	20200	0
453	20250321	113500	84876650	20200	20200	20200	20200	1
454	20250321	113400	84856450	20200	20200	20200	20200	1
455	20250321	113300	84836250	20150	20150	20150	20150	0
456	20250321	113200	84836250	20150	20150	20150	20150	0
457	20250321	113100	84836250	20150	20150	20150	20150	0
458	20250321	113000	84836250	20150	20150	20150	20150	0
459	20250321	112900	84836250	20150	20150	20150	20150	0
460	20250321	112800	84836250	20150	20150	20150	20150	8
461	20250321	112700	84675050	20200	20200	20200	20200	0
462	20250321	112600	84675050	20200	20200	20200	20200	0
463	20250321	112500	84675050	20200	20200	20200	20200	41
464	20250321	112400	83846850	20200	20200	20200	20200	0
465	20250321	112300	83846850	20200	20200	20200	20200	0
466	20250321	112200	83846850	20200	20200	20200	20200	0
467	20250321	112100	83846850	20200	20200	20200	20200	0
468	20250321	112000	83846850	20200	20200	20200	20200	0
469	20250321	111900	83846850	20200	20200	20200	20200	0
470	20250321	111800	83846850	20200	20200	20200	20200	0
471	20250321	111700	83846850	20200	20200	20200	20200	0
472	20250321	111600	83846850	20200	20200	20200	20200	0
473	20250321	111500	83846850	20200	20200	20200	20200	0
474	20250321	111400	83846850	20200	20200	20200	20200	0
475	20250321	111300	83846850	20200	20200	20200	20200	0
476	20250321	111200	83846850	20200	20200	20200	20200	0
477	20250321	111100	83846850	20200	20200	20200	20200	0
478	20250321	111000	83846850	20200	20200	20200	20200	0
479	20250321	110900	83846850	20200	20200	20200	20200	0
480	20250321	110800	83846850	20200	20200	20200	20200	0
481	20250321	110700	83846850	20200	20200	20200	20200	0
482	20250321	110600	83846850	20200	20200	20200	20200	5
483	20250321	110500	83745850	20200	20200	20200	20200	0
484	20250321	110400	83745850	20200	20200	20200	20200	0
485	20250321	110300	83745850	20200	20200	20200	20200	0
486	20250321	110200	83745850	20200	20200	20200	20200	0
487	20250321	110100	83745850	20200	20200	20200	20200	4
488	20250321	110000	83665050	20200	20200	20200	20200	0
489	20250321	105900	83665050	20200	20200	20200	20200	0
490	20250321	105800	83665050	20200	20200	20200	20200	0
491	20250321	105700	83665050	20200	20200	20200	20200	0
492	20250321	105600	83665050	20200	20200	20200	20200	0
493	20250321	105500	83665050	20200	20200	20200	20200	0
494	20250321	105400	83665050	20200	20200	20200	20200	0
495	20250321	105300	83665050	20200	20200	20200	20200	0
496	20250321	105200	83665050	20200	20200	20200	20200	0
497	20250321	105100	83665050	20200	20200	20200	20200	0
498	20250321	105000	83665050	20200	20200	20200	20200	0
499	20250321	104900	83665050	20200	20200	20200	20200	0
500	20250321	104800	83665050	20200	20200	20200	20200	0
501	20250321	104700	83665050	20200	20200	20200	20200	0
502	20250321	104600	83665050	20200	20200	20200	20200	0
503	20250321	104500	83665050	20200	20200	20200	20200	0
504	20250321	104400	83665050	20200	20200	20200	20200	0
505	20250321	104300	83665050	20200	20200	20200	20200	0
506	20250321	104200	83665050	20200	20200	20200	20200	1
507	20250321	104100	83644850	20150	20100	20150	20100	1937
508	20250321	104000	44702300	20100	20100	20100	20100	11
509	20250321	103900	44481200	20100	20100	20100	20100	15
510	20250321	103800	44179700	20100	20100	20100	20100	8
511	20250321	103700	44018900	20100	20100	20100	20100	17
512	20250321	103600	43677200	20100	20100	20100	20100	7
513	20250321	103500	43536500	20100	20100	20100	20100	9
514	20250321	103400	43355600	20100	20100	20100	20100	9
515	20250321	103300	43174700	20100	20100	20100	20100	63
516	20250321	103200	41908400	20100	20100	20100	20100	7
517	20250321	103100	41767700	20100	20100	20100	20100	3
518	20250321	103000	41707400	20050	20050	20050	20050	0
519	20250321	102900	41707400	20050	20050	20050	20050	0
520	20250321	102800	41707400	20050	20050	20050	20050	0
521	20250321	102700	41707400	20050	20050	20050	20050	0
522	20250321	102600	41707400	20050	20050	20050	20050	0
523	20250321	102500	41707400	20050	20050	20050	20050	0
524	20250321	102400	41707400	20050	20050	20050	20050	0
525	20250321	102300	41707400	20050	20050	20050	20050	7
526	20250321	102200	41567050	20050	20050	20050	20050	15
527	20250321	102100	41266300	20050	20100	20100	20050	252
528	20250321	102000	36213450	20100	20100	20100	20100	5
529	20250321	101900	36112950	20050	20100	20100	20050	21
530	20250321	101800	35691200	20100	20150	20150	20100	82
531	20250321	101700	34042900	20150	20150	20150	20150	11
532	20250321	101600	33821250	20150	20150	20150	20150	9
533	20250321	101500	33639900	20150	20150	20150	20150	11
534	20250321	101400	33418250	20150	20150	20150	20150	8
535	20250321	101300	33257050	20150	20150	20150	20150	13
536	20250321	101200	32995100	20150	20150	20150	20150	5
537	20250321	101100	32894350	20150	20150	20150	20150	13
538	20250321	101000	32632400	20150	20150	20150	20150	7
539	20250321	100900	32491350	20150	20150	20150	20150	17
540	20250321	100800	32148800	20150	20150	20150	20150	10
541	20250321	100700	31947300	20150	20150	20150	20150	20
542	20250321	100600	31544300	20150	20150	20150	20150	10
543	20250321	100500	31342800	20150	20150	20150	20150	16
544	20250321	100400	31020400	20150	20150	20150	20150	11
545	20250321	100300	30798750	20100	20100	20100	20100	0
546	20250321	100200	30798750	20100	20100	20100	20100	0
547	20250321	100100	30798750	20100	20150	20150	20100	10
548	20250321	100000	30597550	20150	20150	20150	20150	7
549	20250321	095900	30456500	20150	20150	20150	20150	13
550	20250321	095800	30194550	20150	20100	20150	20100	28
551	20250321	095700	29631500	20050	20050	20050	20050	0
552	20250321	095600	29631500	20050	20150	20150	20050	43
553	20250321	095500	28769050	20150	20150	20150	20150	13
554	20250321	095400	28507100	20150	20150	20150	20150	10
555	20250321	095300	28305600	20150	20150	20150	20150	9
556	20250321	095200	28124250	20150	20150	20150	20150	8
557	20250321	095100	27963050	20150	20150	20150	20150	10
558	20250321	095000	27761550	20150	20150	20150	20150	9
559	20250321	094900	27580200	20150	20150	20150	20150	19
560	20250321	094800	27197350	20150	20150	20150	20150	8
561	20250321	094700	27036150	20100	20150	20150	20050	24
562	20250321	094600	26553750	20150	20150	20150	20150	9
563	20250321	094500	26372400	20150	20150	20150	20150	14
564	20250321	094400	26090300	20100	20150	20150	20050	27
565	20250321	094300	25548100	20150	20100	20150	20100	22
566	20250321	094200	25105550	20050	20050	20050	20050	0
567	20250321	094100	25105550	20050	20050	20050	20050	1
568	20250321	094000	25085500	20150	20150	20150	20150	10
569	20250321	093900	24884000	20150	20150	20150	20150	15
570	20250321	093800	24581750	20150	20150	20150	20150	9
571	20250321	093700	24400400	20150	20150	20150	20150	12
572	20250321	093600	24158600	20150	20150	20150	20150	6
573	20250321	093500	24037700	20150	20150	20150	20150	10
574	20250321	093400	23836200	20150	20150	20150	20150	10
575	20250321	093300	23634700	20100	20050	20100	20050	326
576	20250321	093200	17085200	20050	20050	20050	20050	1
577	20250321	093100	17065150	20050	20050	20050	20050	0
578	20250321	093000	17065150	20050	20050	20050	20050	19
579	20250321	092900	16684200	20050	20050	20050	20050	1
580	20250321	092800	16664150	20050	20050	20050	20050	0
581	20250321	092700	16664150	20050	20050	20050	20050	0
582	20250321	092600	16664150	20050	20050	20050	20050	0
583	20250321	092500	16664150	20050	20000	20050	20000	31
584	20250321	092400	16044100	20000	20000	20000	20000	46
585	20250321	092300	15124100	20000	20000	20000	20000	116
586	20250321	092200	12804100	20050	20050	20050	20050	84
587	20250321	092100	11119900	20100	20100	20100	20100	0
588	20250321	092000	11119900	20100	20100	20100	20100	203
589	20250321	091900	7039600	20150	20150	20150	20150	1
590	20250321	091800	7019450	20150	20150	20150	20150	0
591	20250321	091700	7019450	20150	20150	20150	20150	202
592	20250321	091600	2949150	20100	20100	20100	20100	2
593	20250321	091500	2908950	20150	20150	20150	20150	0
594	20250321	091400	2908950	20150	20150	20150	20150	5
595	20250321	091300	2808200	20150	20150	20150	20150	0
596	20250321	091200	2808200	20150	20150	20150	20150	0
597	20250321	091100	2808200	20150	20150	20150	20150	0
598	20250321	091000	2808200	20150	20150	20150	20150	0
599	20250321	090900	2808200	20150	20150	20150	20150	0
600	20250321	090800	2808200	20150	20150	20150	20150	0
601	20250321	090700	2808200	20150	20150	20150	20150	0
602	20250321	090600	2808200	20150	20150	20150	20150	0
603	20250321	090500	2808200	20150	20150	20150	20150	0
604	20250321	090400	2808200	20150	20150	20150	20150	1
605	20250321	090300	2788050	20100	20100	20100	20100	0
606	20250321	090200	2788050	20100	20100	20100	20100	20
607	20250321	090100	2386050	20150	20150	20150	20150	0
608	20250321	090000	2386050	20150	20050	20150	20050	119