KissMeData/003090/min/candle-20250318.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250318	183900	448723365	20050	20050	20050	20050	853
3	20250318	183800	448723365	20050	20050	20050	20050	0
4	20250318	183700	448723365	20050	20050	20050	20050	0
5	20250318	183600	448723365	20050	20050	20050	20050	0
6	20250318	183500	448723365	20050	20050	20050	20050	0
7	20250318	183400	448723365	20050	20050	20050	20050	0
8	20250318	183300	448723365	20050	20050	20050	20050	0
9	20250318	183200	448723365	20050	20050	20050	20050	0
10	20250318	183100	448723365	20050	20050	20050	20050	0
11	20250318	183000	448723365	20050	20050	20050	20050	0
12	20250318	182900	448723365	20050	20050	20050	20050	0
13	20250318	182800	448723365	20050	20050	20050	20050	0
14	20250318	182700	448723365	20050	20050	20050	20050	0
15	20250318	182600	448723365	20050	20050	20050	20050	0
16	20250318	182500	448723365	20050	20050	20050	20050	0
17	20250318	182400	448723365	20050	20050	20050	20050	0
18	20250318	182300	448723365	20050	20050	20050	20050	0
19	20250318	182200	448723365	20050	20050	20050	20050	0
20	20250318	182100	448723365	20050	20050	20050	20050	0
21	20250318	182000	448723365	20050	20050	20050	20050	0
22	20250318	181900	448723365	20050	20050	20050	20050	0
23	20250318	181800	448723365	20050	20050	20050	20050	0
24	20250318	181700	448723365	20050	20050	20050	20050	0
25	20250318	181600	448723365	20050	20050	20050	20050	0
26	20250318	181500	448723365	20050	20050	20050	20050	0
27	20250318	181400	448723365	20050	20050	20050	20050	0
28	20250318	181300	448723365	20050	20050	20050	20050	0
29	20250318	181200	448723365	20050	20050	20050	20050	0
30	20250318	181100	448723365	20050	20050	20050	20050	0
31	20250318	181000	448723365	20050	20050	20050	20050	0
32	20250318	180900	448723365	20050	20050	20050	20050	853
33	20250318	180800	448723365	20050	20050	20050	20050	0
34	20250318	180700	448723365	20050	20050	20050	20050	0
35	20250318	180600	448723365	20050	20050	20050	20050	0
36	20250318	180500	448723365	20050	20050	20050	20050	0
37	20250318	180400	448723365	20050	20050	20050	20050	0
38	20250318	180300	448723365	20050	20050	20050	20050	0
39	20250318	180200	448723365	20050	20050	20050	20050	0
40	20250318	180100	448723365	20050	20050	20050	20050	0
41	20250318	180000	448723365	20050	20050	20050	20050	0
42	20250318	175900	448723365	20050	20050	20050	20050	0
43	20250318	175800	448723365	20050	20050	20050	20050	0
44	20250318	175700	448723365	20050	20050	20050	20050	0
45	20250318	175600	448723365	20050	20050	20050	20050	0
46	20250318	175500	448723365	20050	20050	20050	20050	0
47	20250318	175400	448723365	20050	20050	20050	20050	0
48	20250318	175300	448723365	20050	20050	20050	20050	0
49	20250318	175200	448723365	20050	20050	20050	20050	0
50	20250318	175100	448723365	20050	20050	20050	20050	0
51	20250318	175000	448723365	20050	20050	20050	20050	0
52	20250318	174900	448723365	20050	20050	20050	20050	0
53	20250318	174800	448723365	20050	20050	20050	20050	0
54	20250318	174700	448723365	20050	20050	20050	20050	0
55	20250318	174600	448723365	20050	20050	20050	20050	0
56	20250318	174500	448723365	20050	20050	20050	20050	0
57	20250318	174400	448723365	20050	20050	20050	20050	0
58	20250318	174300	448723365	20050	20050	20050	20050	0
59	20250318	174200	448723365	20050	20050	20050	20050	0
60	20250318	174100	448723365	20050	20050	20050	20050	0
61	20250318	174000	448723365	20050	20050	20050	20050	0
62	20250318	173900	448723365	20050	20050	20050	20050	853
63	20250318	173800	448723365	20050	20050	20050	20050	0
64	20250318	173700	448723365	20050	20050	20050	20050	0
65	20250318	173600	448723365	20050	20050	20050	20050	0
66	20250318	173500	448723365	20050	20050	20050	20050	0
67	20250318	173400	448723365	20050	20050	20050	20050	0
68	20250318	173300	448723365	20050	20050	20050	20050	0
69	20250318	173200	448723365	20050	20050	20050	20050	0
70	20250318	173100	448723365	20050	20050	20050	20050	0
71	20250318	173000	448723365	20050	20050	20050	20050	0
72	20250318	172900	448723365	20050	20050	20050	20050	0
73	20250318	172800	448723365	20050	20050	20050	20050	0
74	20250318	172700	448723365	20050	20050	20050	20050	0
75	20250318	172600	448723365	20050	20050	20050	20050	0
76	20250318	172500	448723365	20050	20050	20050	20050	0
77	20250318	172400	448723365	20050	20050	20050	20050	0
78	20250318	172300	448723365	20050	20050	20050	20050	0
79	20250318	172200	448723365	20050	20050	20050	20050	0
80	20250318	172100	448723365	20050	20050	20050	20050	0
81	20250318	172000	448723365	20050	20050	20050	20050	0
82	20250318	171900	448723365	20050	20050	20050	20050	0
83	20250318	171800	448723365	20050	20050	20050	20050	0
84	20250318	171700	448723365	20050	20050	20050	20050	0
85	20250318	171600	448723365	20050	20050	20050	20050	0
86	20250318	171500	448723365	20050	20050	20050	20050	0
87	20250318	171400	448723365	20050	20050	20050	20050	0
88	20250318	171300	448723365	20050	20050	20050	20050	0
89	20250318	171200	448723365	20050	20050	20050	20050	0
90	20250318	171100	448723365	20050	20050	20050	20050	0
91	20250318	171000	448723365	20050	20050	20050	20050	0
92	20250318	170900	448723365	20050	20050	20050	20050	853
93	20250318	170800	448723365	20050	20050	20050	20050	0
94	20250318	170700	448723365	20050	20050	20050	20050	0
95	20250318	170600	448723365	20050	20050	20050	20050	0
96	20250318	170500	448723365	20050	20050	20050	20050	0
97	20250318	170400	448723365	20050	20050	20050	20050	0
98	20250318	170300	448723365	20050	20050	20050	20050	0
99	20250318	170200	448723365	20050	20050	20050	20050	0
100	20250318	170100	448723365	20050	20050	20050	20050	0
101	20250318	170000	448723365	20050	20050	20050	20050	0
102	20250318	165900	448723365	20050	20050	20050	20050	0
103	20250318	165800	448723365	20050	20050	20050	20050	0
104	20250318	165700	448723365	20050	20050	20050	20050	0
105	20250318	165600	448723365	20050	20050	20050	20050	0
106	20250318	165500	448723365	20050	20050	20050	20050	0
107	20250318	165400	448723365	20050	20050	20050	20050	0
108	20250318	165300	448723365	20050	20050	20050	20050	0
109	20250318	165200	448723365	20050	20050	20050	20050	0
110	20250318	165100	448723365	20050	20050	20050	20050	0
111	20250318	165000	448723365	20050	20050	20050	20050	0
112	20250318	164900	448723365	20050	20050	20050	20050	0
113	20250318	164800	448723365	20050	20050	20050	20050	0
114	20250318	164700	448723365	20050	20050	20050	20050	0
115	20250318	164600	448723365	20050	20050	20050	20050	0
116	20250318	164500	448723365	20050	20050	20050	20050	0
117	20250318	164400	448723365	20050	20050	20050	20050	0
118	20250318	164300	448723365	20050	20050	20050	20050	0
119	20250318	164200	448723365	20050	20050	20050	20050	0
120	20250318	164100	448723365	20050	20050	20050	20050	0
121	20250318	164000	448723365	20050	20050	20050	20050	0
122	20250318	163900	448723365	20050	20050	20050	20050	853
123	20250318	163800	448723365	20050	20050	20050	20050	0
124	20250318	163700	448723365	20050	20050	20050	20050	0
125	20250318	163600	448723365	20050	20050	20050	20050	0
126	20250318	163500	448723365	20050	20050	20050	20050	0
127	20250318	163400	448723365	20050	20050	20050	20050	0
128	20250318	163300	448723365	20050	20050	20050	20050	0
129	20250318	163200	448723365	20050	20050	20050	20050	0
130	20250318	163100	448723365	20050	20050	20050	20050	0
131	20250318	163000	448723365	20050	20050	20050	20050	0
132	20250318	162900	448723365	20050	20050	20050	20050	0
133	20250318	162800	448723365	20050	20050	20050	20050	0
134	20250318	162700	448723365	20050	20050	20050	20050	0
135	20250318	162600	448723365	20050	20050	20050	20050	0
136	20250318	162500	448723365	20050	20050	20050	20050	0
137	20250318	162400	448723365	20050	20050	20050	20050	0
138	20250318	162300	448723365	20050	20050	20050	20050	0
139	20250318	162200	448723365	20050	20050	20050	20050	0
140	20250318	162100	448723365	20050	20050	20050	20050	0
141	20250318	162000	448723365	20050	20050	20050	20050	0
142	20250318	161900	448723365	20050	20050	20050	20050	0
143	20250318	161800	448723365	20050	20050	20050	20050	0
144	20250318	161700	448723365	20050	20050	20050	20050	0
145	20250318	161600	448723365	20050	20050	20050	20050	0
146	20250318	161500	448723365	20050	20050	20050	20050	0
147	20250318	161400	448723365	20050	20050	20050	20050	0
148	20250318	161300	448723365	20050	20050	20050	20050	0
149	20250318	161200	448723365	20050	20050	20050	20050	0
150	20250318	161100	448723365	20050	20050	20050	20050	0
151	20250318	161000	448723365	20050	20050	20050	20050	0
152	20250318	160900	448723365	20050	20050	20050	20050	853
153	20250318	160800	448723365	20050	20050	20050	20050	0
154	20250318	160700	448723365	20050	20050	20050	20050	0
155	20250318	160600	448723365	20050	20050	20050	20050	0
156	20250318	160500	448723365	20050	20050	20050	20050	0
157	20250318	160400	448723365	20050	20050	20050	20050	0
158	20250318	160300	448723365	20050	20050	20050	20050	0
159	20250318	160200	448723365	20050	20050	20050	20050	0
160	20250318	160100	448723365	20050	20050	20050	20050	0
161	20250318	160000	448723365	20050	20050	20050	20050	0
162	20250318	155900	448723365	20050	20050	20050	20050	0
163	20250318	155800	448723365	20050	20050	20050	20050	0
164	20250318	155700	448723365	20050	20050	20050	20050	0
165	20250318	155600	448723365	20050	20050	20050	20050	0
166	20250318	155500	448723365	20050	20050	20050	20050	0
167	20250318	155400	448723365	20050	20050	20050	20050	0
168	20250318	155300	448723365	20050	20050	20050	20050	0
169	20250318	155200	448723365	20050	20050	20050	20050	0
170	20250318	155100	448723365	20050	20050	20050	20050	0
171	20250318	155000	448723365	20050	20050	20050	20050	0
172	20250318	154900	448723365	20050	20050	20050	20050	0
173	20250318	154800	448723365	20050	20050	20050	20050	0
174	20250318	154700	448723365	20050	20050	20050	20050	0
175	20250318	154600	448723365	20050	20050	20050	20050	0
176	20250318	154500	448723365	20050	20050	20050	20050	0
177	20250318	154400	448723365	20050	20050	20050	20050	0
178	20250318	154300	448723365	20050	20050	20050	20050	0
179	20250318	154200	448723365	20050	20050	20050	20050	0
180	20250318	154100	448723365	20050	20050	20050	20050	0
181	20250318	154000	448723365	20050	20050	20050	20050	0
182	20250318	153900	448723365	20050	20050	20050	20050	853
183	20250318	153800	448723365	20050	20050	20050	20050	0
184	20250318	153700	448723365	20050	20050	20050	20050	0
185	20250318	153600	448723365	20050	20050	20050	20050	0
186	20250318	153500	448723365	20050	20050	20050	20050	0
187	20250318	153400	448723365	20050	20050	20050	20050	0
188	20250318	153300	448723365	20050	20050	20050	20050	0
189	20250318	153200	448723365	20050	20050	20050	20050	0
190	20250318	153100	448723365	20050	20050	20050	20050	0
191	20250318	153000	448723365	20050	20050	20050	20050	853
192	20250318	152900	431620715	20000	20000	20000	20000	0
193	20250318	152800	431620715	20000	20000	20000	20000	0
194	20250318	152700	431620715	20000	20000	20000	20000	0
195	20250318	152600	431620715	20000	20000	20000	20000	0
196	20250318	152500	431620715	20000	20000	20000	20000	0
197	20250318	152400	431620715	20000	20000	20000	20000	0
198	20250318	152300	431620715	20000	20000	20000	20000	0
199	20250318	152200	431620715	20000	20000	20000	20000	0
200	20250318	152100	431620715	20000	20000	20000	20000	0
201	20250318	152000	431620715	20000	20000	20000	20000	0
202	20250318	151900	431620715	20000	20000	20000	20000	16
203	20250318	151800	431300715	20000	20000	20000	20000	131
204	20250318	151700	428680715	20000	20000	20000	20000	9
205	20250318	151600	428500715	20000	20000	20000	20000	3
206	20250318	151500	428440715	20000	20000	20000	20000	0
207	20250318	151400	428440715	20000	20050	20050	20000	104
208	20250318	151300	426356165	20050	20000	20050	20000	47
209	20250318	151200	425415665	19980	19980	19980	19980	0
210	20250318	151100	425415665	19980	19980	19980	19980	0
211	20250318	151000	425415665	19980	19990	20000	19980	160
212	20250318	150900	422217035	20000	20000	20000	20000	26
213	20250318	150800	421697035	20000	20000	20000	20000	14
214	20250318	150700	421417035	19990	19990	19990	19990	0
215	20250318	150600	421417035	19990	19990	19990	19990	0
216	20250318	150500	421417035	19990	19990	19990	19990	85
217	20250318	150400	419717885	20000	20000	20000	20000	0
218	20250318	150300	419717885	20000	20000	20000	20000	3
219	20250318	150200	419657885	19980	19980	19980	19980	50
220	20250318	150100	418658885	19970	19960	19970	19960	59
221	20250318	150000	417480750	19960	19960	19960	19960	3
222	20250318	145900	417420870	19960	19960	19960	19960	46
223	20250318	145800	416502710	19960	19960	19960	19960	0
224	20250318	145700	416502710	19960	19960	19960	19960	33
225	20250318	145600	415844030	19960	19960	19960	19960	6
226	20250318	145500	415724270	19970	19970	19970	19970	1
227	20250318	145400	415704300	19960	19960	19960	19960	9
228	20250318	145300	415524660	19950	19950	19950	19950	20
229	20250318	145200	415125660	19950	19960	19970	19950	59
230	20250318	145100	413947930	19950	19950	19950	19950	8
231	20250318	145000	413788330	19950	19950	19950	19950	16
232	20250318	144900	413469130	19950	19950	19950	19950	14
233	20250318	144800	413189830	19960	19960	19960	19960	23
234	20250318	144700	412730750	19970	19980	19980	19970	76
235	20250318	144600	411212780	19980	19960	19980	19960	218
236	20250318	144500	406860690	19950	19925	19950	19925	66
237	20250318	144400	405544935	19920	19920	19920	19920	3
238	20250318	144300	405485175	19920	19920	19920	19920	21
239	20250318	144200	405066855	19920	19920	19920	19920	4
240	20250318	144100	404987175	19930	19940	19940	19930	48
241	20250318	144000	404030305	19940	19940	19940	19940	3
242	20250318	143900	403970485	19950	19950	19950	19950	50
243	20250318	143800	402972985	19940	19950	19950	19940	55
244	20250318	143700	401875785	19940	19940	19940	19940	19
245	20250318	143600	401496925	19940	19940	19940	19940	50
246	20250318	143500	400499925	19940	19930	19940	19920	46
247	20250318	143400	399582895	19930	19930	19930	19930	16
248	20250318	143300	399264015	19930	19930	19930	19930	0
249	20250318	143200	399264015	19930	19920	19930	19920	35
250	20250318	143100	398566475	19920	19930	19930	19910	122
251	20250318	143000	396135135	19930	19930	19930	19930	1
252	20250318	142900	396115205	19930	19900	19930	19900	83
253	20250318	142800	394462035	19900	19890	19900	19890	47
254	20250318	142700	393526825	19890	19890	19890	19890	44
255	20250318	142600	392651665	19890	19890	19890	19890	6
256	20250318	142500	392532325	19890	19900	19900	19890	21
257	20250318	142400	392114435	19900	19900	19900	19900	6
258	20250318	142300	391995035	19900	19900	19900	19900	3
259	20250318	142200	391935335	19900	19900	19900	19900	16
260	20250318	142100	391616935	19900	19900	19910	19900	25
261	20250318	142000	391119235	19920	19920	19920	19920	7
262	20250318	141900	390979795	19920	19930	19930	19920	35
263	20250318	141800	390282345	19920	19920	19920	19920	15
264	20250318	141700	389983545	19920	19920	19920	19920	17
265	20250318	141600	389644905	19920	19920	19920	19920	6
266	20250318	141500	389525385	19920	19880	19920	19880	66
267	20250318	141400	388211355	19880	19880	19880	19880	4
268	20250318	141300	388131835	19890	19890	19890	19885	82
269	20250318	141200	386500860	19890	19890	19890	19890	3
270	20250318	141100	386441190	19880	19880	19880	19880	27
271	20250318	141000	385904430	19880	19920	19940	19880	36
272	20250318	140900	385187130	19880	19880	19880	19880	0
273	20250318	140800	385187130	19880	19880	19890	19880	48
274	20250318	140700	384232790	19840	19870	19870	19840	10
275	20250318	140600	384034300	19870	19840	19870	19840	20
276	20250318	140500	383636960	19840	19840	19840	19840	2
277	20250318	140400	383597280	19840	19870	19870	19840	34
278	20250318	140300	382921960	19870	19830	19870	19830	20
279	20250318	140200	382524600	19830	19830	19870	19830	27
280	20250318	140100	381988190	19830	19910	19910	19830	226
281	20250318	140000	377494350	19910	19910	19920	19910	21
282	20250318	135900	377076195	19910	19910	19910	19910	28
283	20250318	135800	376518715	19910	19930	19930	19910	22
284	20250318	135700	376080295	19930	19930	19930	19930	24
285	20250318	135600	375601975	19930	19930	19930	19930	3
286	20250318	135500	375542185	19930	19950	19950	19930	6
287	20250318	135400	375422545	19950	19950	19950	19950	2
288	20250318	135300	375382645	19950	19940	19950	19940	14
289	20250318	135200	375103475	19940	19940	19940	19940	44
290	20250318	135100	374226115	19910	19910	19910	19910	2
291	20250318	135000	374186295	19940	19940	19940	19940	13
292	20250318	134900	373927075	19940	19940	19940	19940	4
293	20250318	134800	373847315	19940	19910	19940	19910	19
294	20250318	134700	373468835	19920	19910	19920	19910	11
295	20250318	134600	373249735	19910	19910	19910	19910	6
296	20250318	134500	373130275	19950	19950	19950	19950	45
297	20250318	134400	372232525	19940	19940	19940	19940	1
298	20250318	134300	372212585	19940	19930	19940	19920	43
299	20250318	134200	371355745	19930	19915	19940	19915	35
300	20250318	134100	370657950	19860	19860	19860	19860	39
301	20250318	134000	369883410	19940	19940	19940	19940	1
302	20250318	133900	369863470	19860	19860	19860	19860	6
303	20250318	133800	369744310	19970	19970	19980	19880	123
304	20250318	133700	367294270	19970	19970	19970	19970	5
305	20250318	133600	367194420	19970	19980	19980	19970	14
306	20250318	133500	366914720	19990	19990	19990	19990	0
307	20250318	133400	366914720	19990	20000	20000	19990	13
308	20250318	133300	366654820	19990	19990	19990	19990	13
309	20250318	133200	366394950	19990	19990	19990	19980	387
310	20250318	133100	358658830	19970	19970	19970	19970	22
311	20250318	133000	358219490	19980	20000	20000	19980	58
312	20250318	132900	357060450	19980	19980	19980	19980	34
313	20250318	132800	356381130	19990	19980	19990	19980	6
314	20250318	132700	356261205	19990	19990	19990	19990	45
315	20250318	132600	355361655	20000	20000	20000	20000	0
316	20250318	132500	355361655	20000	19990	20000	19990	10
317	20250318	132400	355161705	20000	20000	20000	19995	62
318	20250318	132300	353921710	20000	20000	20000	20000	1
319	20250318	132200	353901710	20000	20000	20000	20000	51
320	20250318	132100	352881710	20000	20000	20000	20000	2
321	20250318	132000	352841710	20000	20000	20000	20000	92
322	20250318	131900	351001710	20000	20000	20000	20000	1
323	20250318	131800	350981710	20000	20000	20000	20000	25
324	20250318	131700	350481710	20000	20000	20000	20000	0
325	20250318	131600	350481710	20000	20000	20000	20000	5
326	20250318	131500	350381710	20000	20000	20000	20000	82
327	20250318	131400	348741710	20000	20000	20000	20000	0
328	20250318	131300	348741710	20000	20000	20000	20000	16
329	20250318	131200	348421710	20000	20000	20000	20000	5
330	20250318	131100	348321710	20000	20000	20000	20000	21
331	20250318	131000	347901710	20000	20000	20000	20000	4
332	20250318	130900	347821710	20000	20000	20000	20000	1
333	20250318	130800	347801710	20000	20000	20000	20000	23
334	20250318	130700	347341710	20000	20000	20000	20000	7
335	20250318	130600	347201710	20000	20000	20000	20000	15
336	20250318	130500	346901710	20000	20000	20000	20000	0
337	20250318	130400	346901710	20000	20000	20000	20000	37
338	20250318	130300	346161710	20000	20000	20000	20000	15
339	20250318	130200	345861710	20000	20000	20000	20000	13
340	20250318	130100	345601710	20000	20000	20050	20000	46
341	20250318	130000	344681010	20050	20050	20050	20050	14
342	20250318	125900	344400310	20050	20000	20050	20000	10
343	20250318	125800	344199860	20000	20000	20000	20000	29
344	20250318	125700	343619860	19980	19980	19980	19980	21
345	20250318	125600	343200280	19980	19990	19990	19980	157
346	20250318	125500	340061860	19990	19990	20000	19990	54
347	20250318	125400	338982390	19990	19990	19990	19990	15
348	20250318	125300	338682540	19990	19990	19990	19990	6
349	20250318	125200	338562600	19990	19990	19990	19990	16
350	20250318	125100	338242760	19990	19990	19990	19990	0
351	20250318	125000	338242760	19990	19990	19990	19990	10
352	20250318	124900	338042860	20000	20000	20000	20000	0
353	20250318	124800	338042860	20000	20000	20000	20000	31
354	20250318	124700	337422860	20000	20000	20000	20000	10
355	20250318	124600	337222860	20000	20000	20000	20000	101
356	20250318	124500	335202860	20000	20000	20000	20000	23
357	20250318	124400	334742860	20000	20000	20000	20000	6
358	20250318	124300	334622860	20000	20000	20000	20000	19
359	20250318	124200	334242860	20000	20000	20000	20000	3
360	20250318	124100	334182860	20000	20000	20000	20000	16
361	20250318	124000	333862860	20000	20000	20000	20000	5
362	20250318	123900	333762860	20000	20000	20000	20000	5
363	20250318	123800	333662860	20000	20000	20000	20000	16
364	20250318	123700	333342860	20000	20000	20000	20000	16
365	20250318	123600	333022860	19990	19990	19990	19990	25
366	20250318	123500	332523110	19990	19990	19990	19990	1
367	20250318	123400	332503120	19990	19990	19990	19990	39
368	20250318	123300	331723510	19990	19990	19990	19990	13
369	20250318	123200	331463640	19990	19990	19990	19990	0
370	20250318	123100	331463640	19990	19990	19990	19990	18
371	20250318	123000	331103820	19990	19990	19990	19990	3
372	20250318	122900	331043850	20000	20000	20000	20000	5
373	20250318	122800	330943850	20000	20000	20000	20000	0
374	20250318	122700	330943850	20000	20000	20000	20000	95
375	20250318	122600	329043850	20000	19990	20000	19990	49
376	20250318	122500	328063920	19990	19990	19990	19990	3
377	20250318	122400	328003950	20000	20000	20000	20000	0
378	20250318	122300	328003950	20000	20000	20000	20000	29
379	20250318	122200	327423950	20000	19990	20000	19990	39
380	20250318	122100	326644180	19990	19990	19990	19990	1
381	20250318	122000	326624190	20000	20000	20000	20000	0
382	20250318	121900	326624190	20000	19990	20000	19990	12
383	20250318	121800	326384260	20000	20000	20000	20000	15
384	20250318	121700	326084260	20000	20000	20000	20000	1
385	20250318	121600	326064260	20000	20000	20000	20000	6
386	20250318	121500	325944260	19990	19980	20000	19980	45
387	20250318	121400	325044670	19990	19990	19990	19990	0
388	20250318	121300	325044670	19990	20000	20000	19990	689
389	20250318	121200	311265500	20000	20000	20000	20000	28
390	20250318	121100	310705500	20000	20000	20000	20000	42
391	20250318	121000	309865500	20000	20000	20000	20000	0
392	20250318	120900	309865500	20000	20000	20000	20000	1
393	20250318	120800	309845500	20000	20000	20000	20000	50
394	20250318	120700	308845500	20000	20000	20000	20000	0
395	20250318	120600	308845500	20000	20050	20050	20000	272
396	20250318	120500	303393050	20050	20050	20050	20050	12
397	20250318	120400	303152450	20050	20050	20050	20050	31
398	20250318	120300	302530900	20050	20050	20050	20050	0
399	20250318	120200	302530900	20050	20050	20050	20050	4
400	20250318	120100	302450700	20050	20050	20050	20050	51
401	20250318	120000	301428150	20050	20100	20100	20050	47
402	20250318	115900	300485000	20100	20100	20100	20000	38
403	20250318	115800	299723000	20100	20100	20100	20000	27
404	20250318	115700	299180900	20100	20050	20100	20050	64
405	20250318	115600	297896650	20100	20100	20100	20100	10
406	20250318	115500	297695650	20100	20050	20100	20050	19
407	20250318	115400	297314200	20050	20050	20100	20050	45
408	20250318	115300	296410950	20100	20050	20100	20050	31
409	20250318	115200	295787900	20100	20100	20100	20050	26
410	20250318	115100	295266100	20100	20050	20100	20050	18
411	20250318	115000	294904700	20100	20100	20100	20050	37
412	20250318	114900	294161750	20100	20100	20100	20100	12
413	20250318	114800	293920550	20050	20100	20100	20050	14
414	20250318	114700	293639500	20100	20100	20100	20050	25
415	20250318	114600	293137200	20100	20100	20100	20000	360
416	20250318	114500	285925300	20100	20100	20100	20050	25
417	20250318	114400	285422900	20100	20150	20150	20050	155
418	20250318	114300	282306600	20050	20050	20050	20050	0
419	20250318	114200	282306600	20050	20050	20050	20050	0
420	20250318	114100	282306600	20050	20050	20050	20050	0
421	20250318	114000	282306600	20050	20050	20050	20050	0
422	20250318	113900	282306600	20050	20050	20050	20050	0
423	20250318	113800	282306600	20050	20050	20050	20050	0
424	20250318	113700	282306600	20050	20050	20050	20050	4
425	20250318	113600	282226400	20150	20150	20150	20050	32
426	20250318	113500	281583275	20150	20150	20150	20150	22
427	20250318	113400	281139975	20150	20100	20150	20050	128
428	20250318	113300	278570075	20150	20175	20175	20150	11
429	20250318	113200	278348300	20200	20175	20200	20150	63
430	20250318	113100	277077850	20175	20175	20200	20150	27
431	20250318	113000	276533125	20175	20175	20175	20150	15
432	20250318	112900	276230625	20175	20200	20200	20150	227
433	20250318	112800	271650050	20250	20225	20250	20200	235
434	20250318	112700	266902425	20225	20225	20225	20200	39
435	20250318	112600	266114300	20200	20200	20250	20200	99
436	20250318	112500	264110525	20250	20200	20250	20200	253
437	20250318	112400	258998625	20150	20150	20200	20150	28
438	20250318	112300	258433875	20200	20150	20200	20150	39
439	20250318	112200	257646575	20200	20200	20200	20200	15
440	20250318	112100	257343575	20200	20200	20200	20200	10
441	20250318	112000	257141575	20200	20200	20200	20100	36
442	20250318	111900	256415175	20150	20200	20200	20100	12
443	20250318	111800	256173325	20200	20150	20200	20150	261
444	20250318	111700	250913125	20150	20150	20150	20100	64
445	20250318	111600	249623825	20150	20150	20150	20100	31
446	20250318	111500	248999425	20100	20150	20150	20100	296
447	20250318	111400	243035075	20150	20150	20150	20100	10
448	20250318	111300	242833675	20150	20100	20150	20100	61
449	20250318	111200	241605025	20150	20150	20150	20100	17
450	20250318	111100	241262775	20100	20100	20150	20100	33
451	20250318	111000	240598925	20150	20150	20150	20150	21
452	20250318	110900	240175775	20150	20100	20150	20100	14
453	20250318	110800	239893975	20150	20150	20150	20150	25
454	20250318	110700	239390225	20150	20150	20150	20100	10
455	20250318	110600	239188775	20150	20150	20150	20050	39
456	20250318	110500	238404275	20150	20050	20150	20050	25
457	20250318	110400	237902025	20150	20100	20150	20100	26
458	20250318	110300	237378925	20150	20050	20150	20050	98
459	20250318	110200	235409025	20050	20050	20150	20050	21
460	20250318	110100	234987175	20050	20100	20150	20050	46
461	20250318	110000	234063075	20100	20100	20150	20100	42
462	20250318	105900	233218375	20100	20100	20200	20050	283
463	20250318	105800	227524825	20200	20150	20200	20100	28
464	20250318	105700	226960075	20200	20100	20200	20100	24
465	20250318	105600	226476875	20200	20200	20200	20150	36
466	20250318	105500	225750425	20200	20200	20200	20100	16
467	20250318	105400	225428025	20200	20200	20200	20100	39
468	20250318	105300	224641725	20150	20200	20200	20150	94
469	20250318	105200	222747025	20150	20200	20200	20150	191
470	20250318	105100	218897725	20200	20150	20200	20100	71
471	20250318	105000	217466425	20200	20200	20200	20200	10
472	20250318	104900	217264425	20200	20200	20200	20100	173
473	20250318	104800	213770325	20200	20100	20200	20100	26
474	20250318	104700	213245625	20200	20150	20200	20150	21
475	20250318	104600	212822075	20200	20100	20200	20100	290
476	20250318	104500	206990325	20200	20150	20200	20150	900
477	20250318	104400	188852975	20150	20150	20150	20100	36
478	20250318	104300	188127875	20150	20150	20150	20100	18
479	20250318	104200	187765425	20100	20100	20150	20100	126
480	20250318	104100	185232275	20100	20050	20100	20050	46
481	20250318	104000	184308825	20100	20100	20100	20100	10
482	20250318	103900	184107825	20100	20050	20100	20050	51
483	20250318	103800	183083225	20000	20050	20100	20000	138
484	20250318	103700	180310325	20100	20100	20100	20000	18
485	20250318	103600	179949025	20100	20100	20100	20000	44
486	20250318	103500	179066325	20100	20100	20100	20050	16
487	20250318	103400	178744925	20100	20000	20100	20000	31
488	20250318	103300	178123875	20100	20100	20100	20000	59
489	20250318	103200	176939725	20100	20000	20150	20000	44
490	20250318	103100	176057925	20150	20100	20150	20050	48
491	20250318	103000	175092425	20100	20050	20100	20000	74
492	20250318	102900	173608575	20100	20150	20150	20050	32
493	20250318	102800	172964175	20150	20150	20150	20150	12
494	20250318	102700	172722375	20150	20100	20150	20100	41
495	20250318	102600	171897675	20050	20100	20100	20050	31
496	20250318	102500	171274975	20100	20150	20150	20100	85
497	20250318	102400	169565675	20150	20100	20150	20100	44
498	20250318	102300	168679975	20150	20150	20150	20100	18
499	20250318	102200	168317575	20150	20150	20150	20100	22
500	20250318	102100	167874325	20150	20150	20150	20100	17
501	20250318	102000	167532025	20150	20100	20150	20100	22
502	20250318	101900	167089025	20150	20100	20150	20100	186
503	20250318	101800	163349075	20100	20050	20100	20050	155
504	20250318	101700	160235375	20050	20100	20100	20050	55
505	20250318	101600	159129925	20100	20050	20100	20050	22
506	20250318	101500	158688125	20050	20100	20100	20050	464
507	20250318	101400	149363575	20100	20100	20100	20050	21
508	20250318	101300	148941525	20050	20050	20100	20050	65
509	20250318	101200	147637675	20050	20100	20100	20050	34
510	20250318	101100	146954525	20050	20050	20100	20050	24
511	20250318	101000	146472925	20100	20100	20100	20050	36
512	20250318	100900	145749725	20100	20100	20100	20050	24
513	20250318	100800	145267875	20050	20100	20100	20050	29
514	20250318	100700	144685825	20050	20100	20100	20050	133
515	20250318	100600	142017825	20050	20100	20100	20050	19
516	20250318	100500	141636175	20050	20100	20100	20050	26
517	20250318	100400	141113725	20100	20100	20100	20050	61
518	20250318	100300	139889725	19990	20000	20100	19980	503
519	20250318	100200	129805605	19980	20000	20000	19980	27
520	20250318	100100	129265745	19980	20000	20050	19980	47
521	20250318	100000	128325315	20000	19990	20050	19990	81
522	20250318	095900	126705185	19990	20000	20000	19990	232
523	20250318	095800	122065840	20000	20000	20000	20000	5
524	20250318	095700	121965840	20000	20000	20000	20000	65
525	20250318	095600	120665840	20000	20000	20000	20000	0
526	20250318	095500	120665840	20000	20000	20000	20000	10
527	20250318	095400	120465840	20000	20025	20025	20000	19
528	20250318	095300	120085740	20000	20000	20050	20000	23
529	20250318	095200	119625690	20050	20000	20050	20000	35
530	20250318	095100	118924990	20000	20000	20000	20000	175
531	20250318	095000	115424990	20000	20000	20000	20000	32
532	20250318	094900	114784990	20050	20050	20050	20050	0
533	20250318	094800	114784990	20050	20000	20050	19990	201
534	20250318	094700	110764950	20000	20000	20000	20000	148
535	20250318	094600	107804950	20000	20050	20050	20000	31
536	20250318	094500	107184400	20050	20000	20050	20000	29
537	20250318	094400	106604000	20000	19990	20050	19990	638
538	20250318	094300	93843040	20000	19980	20000	19980	140
539	20250318	094200	91045640	19980	19980	19980	19980	3
540	20250318	094100	90985700	19970	19960	19970	19960	34
541	20250318	094000	90306800	19970	19970	19970	19970	0
542	20250318	093900	90306800	19970	19960	19970	19950	113
543	20250318	093800	88050850	19960	19920	19960	19920	125
544	20250318	093700	85557480	19960	19960	19960	19960	1
545	20250318	093600	85537520	19970	19970	19970	19970	0
546	20250318	093500	85537520	19970	19970	19970	19970	2
547	20250318	093400	85497580	19910	19910	19910	19910	5
548	20250318	093300	85398030	19970	19970	19970	19970	1
549	20250318	093200	85378060	19980	19970	19980	19970	39
550	20250318	093100	84598860	19980	19900	20000	19900	104
551	20250318	093000	82522060	19970	19970	19970	19970	1
552	20250318	092900	82502090	19900	19900	19900	19900	4
553	20250318	092800	82422490	19970	19970	19970	19970	29
554	20250318	092700	81843360	19900	19980	19980	19900	21
555	20250318	092600	81424260	20000	19980	20000	19980	332
556	20250318	092500	74785730	19980	19980	19980	19980	32
557	20250318	092400	74146370	19990	19890	19990	19890	5
558	20250318	092300	74046820	19990	19900	20000	19900	208
559	20250318	092200	69888530	19930	19880	19990	19880	175
560	20250318	092100	66403250	19810	19810	19810	19810	0
561	20250318	092000	66403250	19810	19810	19810	19810	23
562	20250318	091900	65947620	19890	19890	19890	19890	217
563	20250318	091800	61631490	19810	19810	19810	19810	0
564	20250318	091700	61631490	19810	19810	19810	19760	108
565	20250318	091600	59493270	19820	19870	19870	19820	35
566	20250318	091500	58798700	19900	19910	19910	19900	90
567	20250318	091400	57007690	19910	19960	19960	19910	263
568	20250318	091300	51767610	19960	19970	19980	19960	33
569	20250318	091200	51108800	19960	19960	19960	19950	115
570	20250318	091100	48813530	19960	19960	19960	19960	1
571	20250318	091000	48793570	19900	19960	19960	19900	508
572	20250318	090900	38654250	19960	20000	20000	19900	22
573	20250318	090800	38215590	19960	19960	19960	19960	101
574	20250318	090700	36199630	19950	20000	20000	19920	135
575	20250318	090600	33502820	19920	19920	19920	19920	10
576	20250318	090500	33303620	19920	20000	20000	19920	287
577	20250318	090400	27576640	20000	20000	20000	19900	185
578	20250318	090300	23880130	19950	20050	20050	19850	537
579	20250318	090200	13159740	19810	19810	19810	19810	0
580	20250318	090100	13159740	19810	19760	19900	19760	402
581	20250318	090000	5210840	20000	19980	20000	19720	261