KissMeData/003650/min/candle-20250314.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250314	184100	432240450	99200	99200	99200	99200	76
3	20250314	184000	432240450	99200	99200	99200	99200	0
4	20250314	183900	432240450	99200	99200	99200	99200	0
5	20250314	183800	432240450	99200	99200	99200	99200	0
6	20250314	183700	432240450	99200	99200	99200	99200	0
7	20250314	183600	432240450	99200	99200	99200	99200	0
8	20250314	183500	432240450	99200	99200	99200	99200	0
9	20250314	183400	432240450	99200	99200	99200	99200	0
10	20250314	183300	432240450	99200	99200	99200	99200	0
11	20250314	183200	432240450	99200	99200	99200	99200	0
12	20250314	183100	432240450	99200	99200	99200	99200	0
13	20250314	183000	432240450	99200	99200	99200	99200	0
14	20250314	182900	432240450	99200	99200	99200	99200	0
15	20250314	182800	432240450	99200	99200	99200	99200	0
16	20250314	182700	432240450	99200	99200	99200	99200	0
17	20250314	182600	432240450	99200	99200	99200	99200	0
18	20250314	182500	432240450	99200	99200	99200	99200	0
19	20250314	182400	432240450	99200	99200	99200	99200	0
20	20250314	182300	432240450	99200	99200	99200	99200	0
21	20250314	182200	432240450	99200	99200	99200	99200	0
22	20250314	182100	432240450	99200	99200	99200	99200	0
23	20250314	182000	432240450	99200	99200	99200	99200	0
24	20250314	181900	432240450	99200	99200	99200	99200	0
25	20250314	181800	432240450	99200	99200	99200	99200	0
26	20250314	181700	432240450	99200	99200	99200	99200	0
27	20250314	181600	432240450	99200	99200	99200	99200	0
28	20250314	181500	432240450	99200	99200	99200	99200	0
29	20250314	181400	432240450	99200	99200	99200	99200	0
30	20250314	181300	432240450	99200	99200	99200	99200	0
31	20250314	181200	432240450	99200	99200	99200	99200	0
32	20250314	181100	432240450	99200	99200	99200	99200	76
33	20250314	181000	432240450	99200	99200	99200	99200	0
34	20250314	180900	432240450	99200	99200	99200	99200	0
35	20250314	180800	432240450	99200	99200	99200	99200	0
36	20250314	180700	432240450	99200	99200	99200	99200	0
37	20250314	180600	432240450	99200	99200	99200	99200	0
38	20250314	180500	432240450	99200	99200	99200	99200	0
39	20250314	180400	432240450	99200	99200	99200	99200	0
40	20250314	180300	432240450	99200	99200	99200	99200	0
41	20250314	180200	432240450	99200	99200	99200	99200	0
42	20250314	180100	432240450	99200	99200	99200	99200	0
43	20250314	180000	432240450	99200	99200	99200	99200	0
44	20250314	175900	432240450	99200	99200	99200	99200	0
45	20250314	175800	432240450	99200	99200	99200	99200	0
46	20250314	175700	432240450	99200	99200	99200	99200	0
47	20250314	175600	432240450	99200	99200	99200	99200	0
48	20250314	175500	432240450	99200	99200	99200	99200	0
49	20250314	175400	432240450	99200	99200	99200	99200	0
50	20250314	175300	432240450	99200	99200	99200	99200	0
51	20250314	175200	432240450	99200	99200	99200	99200	0
52	20250314	175100	432240450	99200	99200	99200	99200	0
53	20250314	175000	432240450	99200	99200	99200	99200	0
54	20250314	174900	432240450	99200	99200	99200	99200	0
55	20250314	174800	432240450	99200	99200	99200	99200	0
56	20250314	174700	432240450	99200	99200	99200	99200	0
57	20250314	174600	432240450	99200	99200	99200	99200	0
58	20250314	174500	432240450	99200	99200	99200	99200	0
59	20250314	174400	432240450	99200	99200	99200	99200	0
60	20250314	174300	432240450	99200	99200	99200	99200	0
61	20250314	174200	432240450	99200	99200	99200	99200	0
62	20250314	174100	432240450	99200	99200	99200	99200	76
63	20250314	174000	432240450	99200	99200	99200	99200	0
64	20250314	173900	432240450	99200	99200	99200	99200	0
65	20250314	173800	432240450	99200	99200	99200	99200	0
66	20250314	173700	432240450	99200	99200	99200	99200	0
67	20250314	173600	432240450	99200	99200	99200	99200	0
68	20250314	173500	432240450	99200	99200	99200	99200	0
69	20250314	173400	432240450	99200	99200	99200	99200	0
70	20250314	173300	432240450	99200	99200	99200	99200	0
71	20250314	173200	432240450	99200	99200	99200	99200	0
72	20250314	173100	432240450	99200	99200	99200	99200	0
73	20250314	173000	432240450	99200	99200	99200	99200	0
74	20250314	172900	432240450	99200	99200	99200	99200	0
75	20250314	172800	432240450	99200	99200	99200	99200	0
76	20250314	172700	432240450	99200	99200	99200	99200	0
77	20250314	172600	432240450	99200	99200	99200	99200	0
78	20250314	172500	432240450	99200	99200	99200	99200	0
79	20250314	172400	432240450	99200	99200	99200	99200	0
80	20250314	172300	432240450	99200	99200	99200	99200	0
81	20250314	172200	432240450	99200	99200	99200	99200	0
82	20250314	172100	432240450	99200	99200	99200	99200	0
83	20250314	172000	432240450	99200	99200	99200	99200	0
84	20250314	171900	432240450	99200	99200	99200	99200	0
85	20250314	171800	432240450	99200	99200	99200	99200	0
86	20250314	171700	432240450	99200	99200	99200	99200	0
87	20250314	171600	432240450	99200	99200	99200	99200	0
88	20250314	171500	432240450	99200	99200	99200	99200	0
89	20250314	171400	432240450	99200	99200	99200	99200	0
90	20250314	171300	432240450	99200	99200	99200	99200	0
91	20250314	171200	432240450	99200	99200	99200	99200	0
92	20250314	171100	432240450	99200	99200	99200	99200	76
93	20250314	171000	432240450	99200	99200	99200	99200	0
94	20250314	170900	432240450	99200	99200	99200	99200	0
95	20250314	170800	432240450	99200	99200	99200	99200	0
96	20250314	170700	432240450	99200	99200	99200	99200	0
97	20250314	170600	432240450	99200	99200	99200	99200	0
98	20250314	170500	432240450	99200	99200	99200	99200	0
99	20250314	170400	432240450	99200	99200	99200	99200	0
100	20250314	170300	432240450	99200	99200	99200	99200	0
101	20250314	170200	432240450	99200	99200	99200	99200	0
102	20250314	170100	432240450	99200	99200	99200	99200	0
103	20250314	170000	432240450	99200	99200	99200	99200	0
104	20250314	165900	432240450	99200	99200	99200	99200	0
105	20250314	165800	432240450	99200	99200	99200	99200	0
106	20250314	165700	432240450	99200	99200	99200	99200	0
107	20250314	165600	432240450	99200	99200	99200	99200	0
108	20250314	165500	432240450	99200	99200	99200	99200	0
109	20250314	165400	432240450	99200	99200	99200	99200	0
110	20250314	165300	432240450	99200	99200	99200	99200	0
111	20250314	165200	432240450	99200	99200	99200	99200	0
112	20250314	165100	432240450	99200	99200	99200	99200	0
113	20250314	165000	432240450	99200	99200	99200	99200	0
114	20250314	164900	432240450	99200	99200	99200	99200	0
115	20250314	164800	432240450	99200	99200	99200	99200	0
116	20250314	164700	432240450	99200	99200	99200	99200	0
117	20250314	164600	432240450	99200	99200	99200	99200	0
118	20250314	164500	432240450	99200	99200	99200	99200	0
119	20250314	164400	432240450	99200	99200	99200	99200	0
120	20250314	164300	432240450	99200	99200	99200	99200	0
121	20250314	164200	432240450	99200	99200	99200	99200	0
122	20250314	164100	432240450	99200	99200	99200	99200	76
123	20250314	164000	432240450	99200	99200	99200	99200	0
124	20250314	163900	432240450	99200	99200	99200	99200	0
125	20250314	163800	432240450	99200	99200	99200	99200	0
126	20250314	163700	432240450	99200	99200	99200	99200	0
127	20250314	163600	432240450	99200	99200	99200	99200	0
128	20250314	163500	432240450	99200	99200	99200	99200	0
129	20250314	163400	432240450	99200	99200	99200	99200	0
130	20250314	163300	432240450	99200	99200	99200	99200	0
131	20250314	163200	432240450	99200	99200	99200	99200	0
132	20250314	163100	432240450	99200	99200	99200	99200	0
133	20250314	163000	432240450	99200	99200	99200	99200	0
134	20250314	162900	432240450	99200	99200	99200	99200	0
135	20250314	162800	432240450	99200	99200	99200	99200	0
136	20250314	162700	432240450	99200	99200	99200	99200	0
137	20250314	162600	432240450	99200	99200	99200	99200	0
138	20250314	162500	432240450	99200	99200	99200	99200	0
139	20250314	162400	432240450	99200	99200	99200	99200	0
140	20250314	162300	432240450	99200	99200	99200	99200	0
141	20250314	162200	432240450	99200	99200	99200	99200	0
142	20250314	162100	432240450	99200	99200	99200	99200	0
143	20250314	162000	432240450	99200	99200	99200	99200	0
144	20250314	161900	432240450	99200	99200	99200	99200	0
145	20250314	161800	432240450	99200	99200	99200	99200	0
146	20250314	161700	432240450	99200	99200	99200	99200	0
147	20250314	161600	432240450	99200	99200	99200	99200	0
148	20250314	161500	432240450	99200	99200	99200	99200	0
149	20250314	161400	432240450	99200	99200	99200	99200	0
150	20250314	161300	432240450	99200	99200	99200	99200	0
151	20250314	161200	432240450	99200	99200	99200	99200	0
152	20250314	161100	432240450	99200	99200	99200	99200	76
153	20250314	161000	432240450	99200	99200	99200	99200	0
154	20250314	160900	432240450	99200	99200	99200	99200	0
155	20250314	160800	432240450	99200	99200	99200	99200	0
156	20250314	160700	432240450	99200	99200	99200	99200	0
157	20250314	160600	432240450	99200	99200	99200	99200	0
158	20250314	160500	432240450	99200	99200	99200	99200	0
159	20250314	160400	432240450	99200	99200	99200	99200	0
160	20250314	160300	432240450	99200	99200	99200	99200	0
161	20250314	160200	432240450	99200	99200	99200	99200	0
162	20250314	160100	432240450	99200	99200	99200	99200	0
163	20250314	160000	432240450	99200	99200	99200	99200	0
164	20250314	155900	432240450	99200	99200	99200	99200	0
165	20250314	155800	432240450	99200	99200	99200	99200	0
166	20250314	155700	432240450	99200	99200	99200	99200	0
167	20250314	155600	432240450	99200	99200	99200	99200	0
168	20250314	155500	432240450	99200	99200	99200	99200	0
169	20250314	155400	432240450	99200	99200	99200	99200	0
170	20250314	155300	432240450	99200	99200	99200	99200	0
171	20250314	155200	432240450	99200	99200	99200	99200	0
172	20250314	155100	432240450	99200	99200	99200	99200	0
173	20250314	155000	432240450	99200	99200	99200	99200	0
174	20250314	154900	432240450	99200	99200	99200	99200	0
175	20250314	154800	432240450	99200	99200	99200	99200	0
176	20250314	154700	432240450	99200	99200	99200	99200	0
177	20250314	154600	432240450	99200	99200	99200	99200	0
178	20250314	154500	432240450	99200	99200	99200	99200	0
179	20250314	154400	432240450	99200	99200	99200	99200	0
180	20250314	154300	432240450	99200	99200	99200	99200	0
181	20250314	154200	432240450	99200	99200	99200	99200	0
182	20250314	154100	432240450	99200	99200	99200	99200	76
183	20250314	154000	432240450	99200	99200	99200	99200	0
184	20250314	153900	432240450	99200	99200	99200	99200	0
185	20250314	153800	432240450	99200	99200	99200	99200	0
186	20250314	153700	432240450	99200	99200	99200	99200	0
187	20250314	153600	432240450	99200	99200	99200	99200	0
188	20250314	153500	432240450	99200	99200	99200	99200	0
189	20250314	153400	432240450	99200	99200	99200	99200	0
190	20250314	153300	432240450	99200	99200	99200	99200	0
191	20250314	153200	432240450	99200	99200	99200	99200	0
192	20250314	153100	432240450	99200	99200	99200	99200	0
193	20250314	153000	432240450	99200	99200	99200	99200	76
194	20250314	152900	424701250	99300	99300	99300	99300	0
195	20250314	152800	424701250	99300	99300	99300	99300	0
196	20250314	152700	424701250	99300	99300	99300	99300	0
197	20250314	152600	424701250	99300	99300	99300	99300	0
198	20250314	152500	424701250	99300	99300	99300	99300	0
199	20250314	152400	424701250	99300	99300	99300	99300	0
200	20250314	152300	424701250	99300	99300	99300	99300	0
201	20250314	152200	424701250	99300	99300	99300	99300	0
202	20250314	152100	424701250	99300	99300	99300	99300	0
203	20250314	152000	424701250	99300	99300	99300	99300	0
204	20250314	151900	424701250	99300	99300	99300	99300	0
205	20250314	151800	424701250	99300	99300	99300	99300	1
206	20250314	151700	424601950	99200	99200	99200	99200	0
207	20250314	151600	424601950	99200	99200	99200	99200	1
208	20250314	151500	424502750	98800	98800	98800	98800	4
209	20250314	151400	424107550	98800	98800	98800	98800	12
210	20250314	151300	422921950	98800	98800	98800	98800	4
211	20250314	151200	422526750	98800	98800	98800	98800	0
212	20250314	151100	422526750	98800	98800	98800	98800	0
213	20250314	151000	422526750	98800	98800	98800	98800	2
214	20250314	150900	422329150	99300	99300	99300	99300	3
215	20250314	150800	422031250	98800	98800	98800	98800	8
216	20250314	150700	421240850	98800	98800	98800	98800	0
217	20250314	150600	421240850	98800	98800	98800	98800	0
218	20250314	150500	421240850	98800	98800	98800	98800	0
219	20250314	150400	421240850	98800	98800	98800	98800	11
220	20250314	150300	420154050	98800	98800	98800	98800	0
221	20250314	150200	420154050	98800	98800	98800	98800	0
222	20250314	150100	420154050	98800	98900	98900	98800	18
223	20250314	150000	418375450	98800	98800	98800	98800	0
224	20250314	145900	418375450	98800	98800	98800	98800	0
225	20250314	145800	418375450	98800	98800	98800	98800	0
226	20250314	145700	418375450	98800	98800	98800	98800	0
227	20250314	145600	418375450	98800	98900	98900	98800	80
228	20250314	145500	410470950	98900	99000	99000	98900	51
229	20250314	145400	405426650	98900	98900	98900	98900	0
230	20250314	145300	405426650	98900	98900	98900	98900	0
231	20250314	145200	405426650	98900	98900	98900	98900	0
232	20250314	145100	405426650	98900	98900	98900	98900	0
233	20250314	145000	405426650	98900	98900	98900	98900	0
234	20250314	144900	405426650	98900	98900	98900	98900	0
235	20250314	144800	405426650	98900	98900	98900	98900	0
236	20250314	144700	405426650	98900	98900	98900	98900	0
237	20250314	144600	405426650	98900	98900	98900	98900	1
238	20250314	144500	405327750	99500	99500	99500	99500	0
239	20250314	144400	405327750	99500	99500	99500	99500	0
240	20250314	144300	405327750	99500	99500	99500	99500	0
241	20250314	144200	405327750	99500	99500	99500	99500	0
242	20250314	144100	405327750	99500	99400	99500	99400	9
243	20250314	144000	404432550	98800	98800	98800	98800	2
244	20250314	143900	404234950	98800	98800	98800	98800	0
245	20250314	143800	404234950	98800	99000	99000	98800	100
246	20250314	143700	394350750	99600	99600	99600	99600	0
247	20250314	143600	394350750	99600	99600	99600	99600	0
248	20250314	143500	394350750	99600	99600	99600	99600	0
249	20250314	143400	394350750	99600	99600	99600	99600	0
250	20250314	143300	394350750	99600	99600	99600	99600	1
251	20250314	143200	394251150	99600	99600	99600	99600	0
252	20250314	143100	394251150	99600	99500	99600	99500	43
253	20250314	143000	389968450	99000	99000	99000	99000	8
254	20250314	142900	389176450	99000	99000	99000	99000	1
255	20250314	142800	389077450	98900	98900	98900	98900	6
256	20250314	142700	388484050	99000	99000	99000	99000	1
257	20250314	142600	388385050	98900	98900	98900	98900	1
258	20250314	142500	388286150	99000	99000	99000	99000	0
259	20250314	142400	388286150	99000	99300	99300	99000	131
260	20250314	142300	375313350	99600	99600	99600	99600	0
261	20250314	142200	375313350	99600	99600	99600	99600	0
262	20250314	142100	375313350	99600	99600	99600	99600	0
263	20250314	142000	375313350	99600	99600	99600	99600	0
264	20250314	141900	375313350	99600	99600	99600	99600	0
265	20250314	141800	375313350	99600	99600	99600	99600	1
266	20250314	141700	375213750	99100	99100	99100	99100	15
267	20250314	141600	373727250	99100	99100	99100	99100	0
268	20250314	141500	373727250	99100	99100	99100	99100	0
269	20250314	141400	373727250	99100	99100	99100	99100	0
270	20250314	141300	373727250	99100	99100	99100	99100	0
271	20250314	141200	373727250	99100	99100	99100	99100	0
272	20250314	141100	373727250	99100	99100	99100	99100	0
273	20250314	141000	373727250	99100	99100	99100	99100	7
274	20250314	140900	373033550	99100	99100	99100	99100	0
275	20250314	140800	373033550	99100	99100	99100	99100	0
276	20250314	140700	373033550	99100	99100	99100	99100	0
277	20250314	140600	373033550	99100	99300	99300	99100	99
278	20250314	140500	363218550	99600	99600	99600	99600	0
279	20250314	140400	363218550	99600	99600	99600	99600	0
280	20250314	140300	363218550	99600	99600	99600	99600	0
281	20250314	140200	363218550	99600	99600	99600	99600	0
282	20250314	140100	363218550	99600	99600	99600	99600	0
283	20250314	140000	363218550	99600	99600	99600	99600	0
284	20250314	135900	363218550	99600	99600	99600	99600	0
285	20250314	135800	363218550	99600	99600	99600	99600	0
286	20250314	135700	363218550	99600	99600	99600	99600	0
287	20250314	135600	363218550	99600	99600	99600	99600	0
288	20250314	135500	363218550	99600	99600	99600	99600	0
289	20250314	135400	363218550	99600	99600	99600	99600	0
290	20250314	135300	363218550	99600	99600	99600	99600	0
291	20250314	135200	363218550	99600	99600	99600	99600	0
292	20250314	135100	363218550	99600	99600	99600	99600	6
293	20250314	135000	362620950	99600	99600	99600	99600	0
294	20250314	134900	362620950	99600	99600	99600	99600	4
295	20250314	134800	362222550	99300	99300	99300	99300	0
296	20250314	134700	362222550	99300	99300	99300	99300	0
297	20250314	134600	362222550	99300	99300	99300	99300	0
298	20250314	134500	362222550	99300	99300	99300	99300	0
299	20250314	134400	362222550	99300	99300	99300	99300	0
300	20250314	134300	362222550	99300	99300	99300	99300	0
301	20250314	134200	362222550	99300	99300	99300	99300	0
302	20250314	134100	362222550	99300	99300	99300	99300	0
303	20250314	134000	362222550	99300	99300	99300	99300	0
304	20250314	133900	362222550	99300	99300	99300	99300	40
305	20250314	133800	358250550	99300	99300	99300	99300	0
306	20250314	133700	358250550	99300	99300	99300	99300	57
307	20250314	133600	352590450	99300	99300	99300	99300	2
308	20250314	133500	352391850	99300	99300	99300	99300	1
309	20250314	133400	352292550	99300	99300	99300	99300	0
310	20250314	133300	352292550	99300	99300	99300	99300	0
311	20250314	133200	352292550	99300	99300	99300	99300	0
312	20250314	133100	352292550	99300	99300	99300	99300	0
313	20250314	133000	352292550	99300	99300	99300	99300	0
314	20250314	132900	352292550	99300	99300	99300	99300	0
315	20250314	132800	352292550	99300	99300	99300	99300	0
316	20250314	132700	352292550	99300	99300	99300	99300	0
317	20250314	132600	352292550	99300	99300	99300	99300	0
318	20250314	132500	352292550	99300	99300	99300	99300	1
319	20250314	132400	352193250	99300	99300	99300	99300	0
320	20250314	132300	352193250	99300	99300	99300	99300	11
321	20250314	132200	351100950	99300	99300	99300	99300	0
322	20250314	132100	351100950	99300	99300	99300	99300	2
323	20250314	132000	350902350	99600	99600	99600	99600	0
324	20250314	131900	350902350	99600	99600	99600	99600	1
325	20250314	131800	350802750	99600	99600	99600	99600	0
326	20250314	131700	350802750	99600	99600	99600	99600	0
327	20250314	131600	350802750	99600	99600	99600	99600	0
328	20250314	131500	350802750	99600	99600	99600	99600	0
329	20250314	131400	350802750	99600	99600	99600	99600	0
330	20250314	131300	350802750	99600	99600	99600	99600	0
331	20250314	131200	350802750	99600	99600	99600	99600	0
332	20250314	131100	350802750	99600	99600	99600	99600	0
333	20250314	131000	350802750	99600	99600	99600	99600	1
334	20250314	130900	350703150	99600	99600	99600	99600	0
335	20250314	130800	350703150	99600	99500	99600	99500	20
336	20250314	130700	348712750	99600	99600	99600	99600	0
337	20250314	130600	348712750	99600	99600	99600	99600	0
338	20250314	130500	348712750	99600	99600	99600	99600	0
339	20250314	130400	348712750	99600	99600	99600	99600	0
340	20250314	130300	348712750	99600	99600	99600	99600	0
341	20250314	130200	348712750	99600	99600	99600	99600	0
342	20250314	130100	348712750	99600	99600	99600	99600	11
343	20250314	130000	347617150	99600	100100	100100	99600	25
344	20250314	125900	345123050	99900	99900	99900	99900	26
345	20250314	125800	342525650	99800	99600	99800	99600	6
346	20250314	125700	341927250	99800	99800	99800	99800	1
347	20250314	125600	341827450	99600	99600	99600	99600	0
348	20250314	125500	341827450	99600	99600	99600	99600	1
349	20250314	125400	341727850	99800	99800	99800	99800	1
350	20250314	125300	341628050	99600	99200	99600	99200	6
351	20250314	125200	341030850	99200	99200	99200	99200	0
352	20250314	125100	341030850	99200	99200	99200	99200	0
353	20250314	125000	341030850	99200	99200	99200	99200	1
354	20250314	124900	340931650	99200	99200	99200	99200	0
355	20250314	124800	340931650	99200	99200	99200	99200	2
356	20250314	124700	340733250	99200	99200	99200	99200	0
357	20250314	124600	340733250	99200	99200	99200	99200	0
358	20250314	124500	340733250	99200	99200	99200	99200	2
359	20250314	124400	340534850	99200	99200	99200	99200	0
360	20250314	124300	340534850	99200	99200	99200	99200	1
361	20250314	124200	340435650	99200	99200	99200	99200	0
362	20250314	124100	340435650	99200	99200	99200	99200	2
363	20250314	124000	340237250	99200	99200	99200	99200	0
364	20250314	123900	340237250	99200	99200	99200	99200	0
365	20250314	123800	340237250	99200	99500	99500	99200	80
366	20250314	123700	332289450	99800	99800	99800	99800	0
367	20250314	123600	332289450	99800	99400	99800	99400	2
368	20250314	123500	332090250	99300	99300	99300	99300	0
369	20250314	123400	332090250	99300	99300	99300	99300	0
370	20250314	123300	332090250	99300	99300	99300	99300	2
371	20250314	123200	331891650	99400	99400	99400	99400	0
372	20250314	123100	331891650	99400	99400	99400	99400	2
373	20250314	123000	331692850	99300	99300	99300	99300	0
374	20250314	122900	331692850	99300	99300	99300	99300	1
375	20250314	122800	331593550	99300	99300	99300	99300	0
376	20250314	122700	331593550	99300	99300	99300	99300	0
377	20250314	122600	331593550	99300	99300	99300	99300	2
378	20250314	122500	331394950	99300	99300	99300	99300	0
379	20250314	122400	331394950	99300	99300	99300	99300	1
380	20250314	122300	331295650	99200	99200	99200	99200	0
381	20250314	122200	331295650	99200	99200	99200	99200	0
382	20250314	122100	331295650	99200	99200	99200	99200	2
383	20250314	122000	331097250	99600	99600	99600	99600	0
384	20250314	121900	331097250	99600	99100	99600	99100	42
385	20250314	121800	326915050	98900	98900	98900	98900	0
386	20250314	121700	326915050	98900	98900	98900	98900	1
387	20250314	121600	326816150	98900	98900	98900	98900	0
388	20250314	121500	326816150	98900	98900	98900	98900	0
389	20250314	121400	326816150	98900	98900	98900	98900	2
390	20250314	121300	326618350	99000	99000	99000	99000	0
391	20250314	121200	326618350	99000	99000	99000	99000	2
392	20250314	121100	326420350	99000	99000	99000	99000	0
393	20250314	121000	326420350	99000	99100	99100	99000	5
394	20250314	120900	325924950	99000	99500	99500	99000	6
395	20250314	120800	325328450	98900	98900	98900	98900	0
396	20250314	120700	325328450	98900	98900	98900	98900	4
397	20250314	120600	324932850	98900	98900	98900	98900	0
398	20250314	120500	324932850	98900	98900	98900	98900	2
399	20250314	120400	324735050	98900	98900	98900	98900	0
400	20250314	120300	324735050	98900	98900	98900	98900	0
401	20250314	120200	324735050	98900	98900	98900	98900	1
402	20250314	120100	324636150	98900	99100	99100	98900	27
403	20250314	120000	321964050	99100	99100	99100	99100	2
404	20250314	115900	321765850	99100	99100	99100	99100	0
405	20250314	115800	321765850	99100	99100	99100	99100	2
406	20250314	115700	321567650	99100	99100	99100	99100	2
407	20250314	115600	321369450	99300	99300	99300	99300	1
408	20250314	115500	321270150	99300	99300	99300	99300	1
409	20250314	115400	321170850	99300	99300	99300	99300	0
410	20250314	115300	321170850	99300	99300	99300	99300	2
411	20250314	115200	320972250	99300	99300	99300	99300	0
412	20250314	115100	320972250	99300	99300	99300	99300	0
413	20250314	115000	320972250	99300	99300	99300	99300	1
414	20250314	114900	320872950	99300	99300	99300	99300	0
415	20250314	114800	320872950	99300	99300	99300	99300	2
416	20250314	114700	320674350	99300	99300	99300	99300	0
417	20250314	114600	320674350	99300	99300	99300	99300	0
418	20250314	114500	320674350	99300	99300	99300	99300	2
419	20250314	114400	320475750	99300	99300	99300	99300	0
420	20250314	114300	320475750	99300	99300	99300	99300	1
421	20250314	114200	320376450	99300	99300	99300	99300	0
422	20250314	114100	320376450	99300	99300	99300	99300	2
423	20250314	114000	320177850	99400	99400	99400	99400	1
424	20250314	113900	320078450	99300	99100	99300	99100	11
425	20250314	113800	318988150	99100	99100	99100	99100	2
426	20250314	113700	318789950	99100	99100	99100	99100	0
427	20250314	113600	318789950	99100	99100	99100	99100	1
428	20250314	113500	318690850	99100	99100	99100	99100	0
429	20250314	113400	318690850	99100	99100	99100	99100	0
430	20250314	113300	318690850	99100	99100	99100	99100	4
431	20250314	113200	318294450	99100	99200	99200	99100	21
432	20250314	113100	316211950	99200	99200	99200	99200	2
433	20250314	113000	316013550	99400	99450	99450	99300	11
434	20250314	112900	314920000	99200	99200	99200	99200	1
435	20250314	112800	314820800	99200	99200	99200	99200	0
436	20250314	112700	314820800	99200	99200	99200	99200	0
437	20250314	112600	314820800	99200	99400	99400	99200	3
438	20250314	112500	314523000	99200	99200	99200	99200	0
439	20250314	112400	314523000	99200	99200	99200	99200	1
440	20250314	112300	314423800	99200	99200	99200	99200	11
441	20250314	112200	313332600	99200	99200	99200	99200	1
442	20250314	112100	313233400	99250	99300	99300	99250	7
443	20250314	112000	312538600	99300	99300	99300	99300	0
444	20250314	111900	312538600	99300	99400	99400	99300	2
445	20250314	111800	312339900	99450	99450	99450	99450	3
446	20250314	111700	312041550	99400	99300	99400	99300	47
447	20250314	111600	307372850	99300	99400	99400	99300	7
448	20250314	111500	306677650	99100	99100	99100	99100	0
449	20250314	111400	306677650	99100	99300	99300	99100	7
450	20250314	111300	305982950	99000	99000	99000	99000	14
451	20250314	111200	304596950	99000	99000	99000	99000	3
452	20250314	111100	304299950	99000	99100	99100	99000	3
453	20250314	111000	304002850	99000	99000	99000	99000	0
454	20250314	110900	304002850	99000	99000	99000	99000	3
455	20250314	110800	303705850	99000	99000	99000	99000	0
456	20250314	110700	303705850	99000	99000	99000	99000	2
457	20250314	110600	303507850	98900	98900	98900	98900	0
458	20250314	110500	303507850	98900	98900	98900	98900	2
459	20250314	110400	303310050	98900	98900	98900	98900	10
460	20250314	110300	302321050	98900	99000	99000	98900	7
461	20250314	110200	301628350	99000	99100	99100	99000	6
462	20250314	110100	301033850	99100	99100	99100	99100	31
463	20250314	110000	297961750	99100	99100	99100	99100	2
464	20250314	105900	297763550	99300	99300	99300	99300	0
465	20250314	105800	297763550	99300	99300	99300	99300	5
466	20250314	105700	297267050	99300	99300	99300	99300	1
467	20250314	105600	297167750	99300	99400	99400	99300	21
468	20250314	105500	295080650	99600	99400	99600	99400	3
469	20250314	105400	294782250	99300	99300	99300	99300	0
470	20250314	105300	294782250	99300	99300	99300	99300	0
471	20250314	105200	294782250	99300	99300	99300	99300	2
472	20250314	105100	294583650	99600	99600	99600	99600	1
473	20250314	105000	294484050	99300	99400	99400	99300	52
474	20250314	104900	289320150	99400	99400	99400	99400	0
475	20250314	104800	289320150	99400	99500	99500	99400	25
476	20250314	104700	286832850	99700	99700	99700	99700	3
477	20250314	104600	286533750	99700	99700	99700	99700	3
478	20250314	104500	286234650	99500	99500	99500	99500	2
479	20250314	104400	286035650	99500	99500	99500	99500	0
480	20250314	104300	286035650	99500	99500	99500	99500	36
481	20250314	104200	282453650	99500	99500	99500	99500	0
482	20250314	104100	282453650	99500	99500	99500	99500	2
483	20250314	104000	282254650	99500	99500	99500	99500	2
484	20250314	103900	282055650	99500	99800	99800	99500	66
485	20250314	103800	275482250	99800	99800	99800	99800	2
486	20250314	103700	275282650	99800	99800	99800	99800	0
487	20250314	103600	275282650	99800	99900	99900	99800	10
488	20250314	103500	274284450	99900	99900	99900	99900	0
489	20250314	103400	274284450	99900	99900	99900	99900	0
490	20250314	103300	274284450	99900	99900	99900	99900	2
491	20250314	103200	274084650	99900	99900	99900	99900	0
492	20250314	103100	274084650	99900	99900	99900	99900	2
493	20250314	103000	273884850	100000	100100	100100	100000	2
494	20250314	102900	273684750	101000	100700	101000	100700	2
495	20250314	102800	273483050	100000	100500	100600	100000	22
496	20250314	102700	271271950	100500	100300	100500	100300	3
497	20250314	102600	270970750	99600	99600	99600	99600	2
498	20250314	102500	270771550	99500	99500	99500	99500	0
499	20250314	102400	270771550	99500	99500	99500	99500	1
500	20250314	102300	270672050	99500	99500	99500	99500	1
501	20250314	102200	270572550	99200	99500	99500	99200	2
502	20250314	102100	270373850	99100	99100	99100	99100	2
503	20250314	102000	270175650	99100	99300	99300	99100	86
504	20250314	101900	261643150	99400	99900	99900	99400	118
505	20250314	101800	249890250	99900	99900	99900	99900	0
506	20250314	101700	249890250	99900	99900	99900	99900	0
507	20250314	101600	249890250	99900	99900	99900	99900	1
508	20250314	101500	249790350	99900	99900	99900	99900	0
509	20250314	101400	249790350	99900	99900	99900	99900	2
510	20250314	101300	249590550	99800	99800	99800	99800	0
511	20250314	101200	249590550	99800	99800	99800	99800	2
512	20250314	101100	249390950	100400	100300	100400	100300	2
513	20250314	101000	249190250	99800	99900	99900	99800	19
514	20250314	100900	247293950	99900	99900	99900	99900	1
515	20250314	100800	247194050	100400	100400	100400	100400	0
516	20250314	100700	247194050	100400	99800	100400	99800	3
517	20250314	100600	246894050	99800	99900	99900	99800	6
518	20250314	100500	246295150	99800	100000	100000	99800	28
519	20250314	100400	243496550	100000	100300	100300	100000	7
520	20250314	100300	242795050	100300	100300	100300	100300	2
521	20250314	100200	242594450	100300	99800	100300	99800	2
522	20250314	100100	242394350	99800	100000	100000	99800	10
523	20250314	100000	241396150	99900	99900	99900	99900	2
524	20250314	095900	241196350	100000	100000	100000	100000	0
525	20250314	095800	241196350	100000	100000	100000	100000	0
526	20250314	095700	241196350	100000	99900	100000	99900	2
527	20250314	095600	240996450	99800	99800	99800	99800	0
528	20250314	095500	240996450	99800	99900	99900	99800	2
529	20250314	095400	240796750	100300	100300	100300	100300	0
530	20250314	095300	240796750	100300	99700	100300	99700	2
531	20250314	095200	240596750	99800	99800	99800	99800	1
532	20250314	095100	240496950	99800	99800	99800	99800	0
533	20250314	095000	240496950	99800	99800	99800	99800	1
534	20250314	094900	240397150	100300	100200	100300	100200	2
535	20250314	094800	240196650	99700	99800	99800	99700	2
536	20250314	094700	239997150	100200	100200	100200	100200	1
537	20250314	094600	239896950	100200	100200	100200	100200	1
538	20250314	094500	239796750	99600	100100	100100	99600	3
539	20250314	094400	239497450	100000	100000	100000	100000	1
540	20250314	094300	239397450	99500	100000	100000	99500	6
541	20250314	094200	238798950	100300	100300	100300	100300	0
542	20250314	094100	238798950	100300	100300	100300	100300	0
543	20250314	094000	238798950	100300	99300	100300	99300	3
544	20250314	093900	238500050	98900	98900	98900	98900	0
545	20250314	093800	238500050	98900	98800	98900	98400	34
546	20250314	093700	235140250	98800	98800	98800	98800	0
547	20250314	093600	235140250	98800	98300	98800	98300	2
548	20250314	093500	234943150	98000	98000	98000	98000	0
549	20250314	093400	234943150	98000	98800	98800	98000	3
550	20250314	093300	234648350	98000	98800	98800	98000	4
551	20250314	093200	234254750	98000	98000	98000	98000	0
552	20250314	093100	234254750	98000	98000	98000	98000	2
553	20250314	093000	234058750	98800	98800	98800	98800	1
554	20250314	092900	233959950	98000	98000	98000	98000	9
555	20250314	092800	233077950	98000	98400	98600	98000	117
556	20250314	092700	221561650	98400	98100	98400	98100	28
557	20250314	092600	218808050	97800	97800	97800	97800	4
558	20250314	092500	218416850	98100	98100	98100	98100	0
559	20250314	092400	218416850	98100	97800	98100	97800	2
560	20250314	092300	218220950	97800	97900	97900	97800	69
561	20250314	092200	211468350	97700	97700	97700	97700	3
562	20250314	092100	211175250	97700	97800	97800	97700	56
563	20250314	092000	205703750	97800	97800	97800	97800	3
564	20250314	091900	205410350	97800	97800	97800	97600	153
565	20250314	091800	190450450	97800	98100	98100	97800	6
566	20250314	091700	189862750	97800	97800	97800	97800	15
567	20250314	091600	188395750	97800	97800	97800	97800	21
568	20250314	091500	186341950	97800	97900	97900	97800	2
569	20250314	091400	186146250	98000	99100	99100	98000	107
570	20250314	091300	175607050	99900	99400	99900	99100	58
571	20250314	091200	169847550	99600	98900	99600	98900	6
572	20250314	091100	169252150	100600	99200	100600	99200	64
573	20250314	091000	162845550	98900	98400	98900	97700	88
574	20250314	090900	154174150	97600	98900	98900	97600	21
575	20250314	090800	152112050	99200	96700	99200	96300	114
576	20250314	090700	141068950	96200	96200	96350	95000	214
577	20250314	090600	120604150	96000	99400	99400	96000	172
578	20250314	090500	103801050	99500	100050	100050	99400	65
579	20250314	090400	97335550	99700	100700	100700	99700	100
580	20250314	090300	87336300	100100	100400	100400	100000	132
581	20250314	090200	74123500	100600	101100	102000	100400	63
582	20250314	090100	67781700	101100	103700	104500	101100	326
583	20250314	090000	34237200	104700	104300	105000	102000	330