KissMeData/000080/min/candle-20240319.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240319	183000	1826867990	20050	20050	20050	20050	4881
3	20240319	182900	1826867990	20050	20050	20050	20050	0
4	20240319	182800	1826867990	20050	20050	20050	20050	0
5	20240319	182700	1826867990	20050	20050	20050	20050	0
6	20240319	182600	1826867990	20050	20050	20050	20050	0
7	20240319	182500	1826867990	20050	20050	20050	20050	0
8	20240319	182400	1826867990	20050	20050	20050	20050	0
9	20240319	182300	1826867990	20050	20050	20050	20050	0
10	20240319	182200	1826867990	20050	20050	20050	20050	0
11	20240319	182100	1826867990	20050	20050	20050	20050	0
12	20240319	182000	1826867990	20050	20050	20050	20050	0
13	20240319	181900	1826867990	20050	20050	20050	20050	0
14	20240319	181800	1826867990	20050	20050	20050	20050	0
15	20240319	181700	1826867990	20050	20050	20050	20050	0
16	20240319	181600	1826867990	20050	20050	20050	20050	0
17	20240319	181500	1826867990	20050	20050	20050	20050	0
18	20240319	181400	1826867990	20050	20050	20050	20050	0
19	20240319	181300	1826867990	20050	20050	20050	20050	0
20	20240319	181200	1826867990	20050	20050	20050	20050	0
21	20240319	181100	1826867990	20050	20050	20050	20050	0
22	20240319	181000	1826867990	20050	20050	20050	20050	0
23	20240319	180900	1826867990	20050	20050	20050	20050	0
24	20240319	180800	1826867990	20050	20050	20050	20050	0
25	20240319	180700	1826867990	20050	20050	20050	20050	0
26	20240319	180600	1826867990	20050	20050	20050	20050	0
27	20240319	180500	1826867990	20050	20050	20050	20050	0
28	20240319	180400	1826867990	20050	20050	20050	20050	0
29	20240319	180300	1826867990	20050	20050	20050	20050	0
30	20240319	180200	1826867990	20050	20050	20050	20050	0
31	20240319	180100	1826867990	20050	20050	20050	20050	0
32	20240319	180000	1826867990	20050	20050	20050	20050	4881
33	20240319	175900	1826867990	20050	20050	20050	20050	0
34	20240319	175800	1826867990	20050	20050	20050	20050	0
35	20240319	175700	1826867990	20050	20050	20050	20050	0
36	20240319	175600	1826867990	20050	20050	20050	20050	0
37	20240319	175500	1826867990	20050	20050	20050	20050	0
38	20240319	175400	1826867990	20050	20050	20050	20050	0
39	20240319	175300	1826867990	20050	20050	20050	20050	0
40	20240319	175200	1826867990	20050	20050	20050	20050	0
41	20240319	175100	1826867990	20050	20050	20050	20050	0
42	20240319	175000	1826867990	20050	20050	20050	20050	0
43	20240319	174900	1826867990	20050	20050	20050	20050	0
44	20240319	174800	1826867990	20050	20050	20050	20050	0
45	20240319	174700	1826867990	20050	20050	20050	20050	0
46	20240319	174600	1826867990	20050	20050	20050	20050	0
47	20240319	174500	1826867990	20050	20050	20050	20050	0
48	20240319	174400	1826867990	20050	20050	20050	20050	0
49	20240319	174300	1826867990	20050	20050	20050	20050	0
50	20240319	174200	1826867990	20050	20050	20050	20050	0
51	20240319	174100	1826867990	20050	20050	20050	20050	0
52	20240319	174000	1826867990	20050	20050	20050	20050	0
53	20240319	173900	1826867990	20050	20050	20050	20050	0
54	20240319	173800	1826867990	20050	20050	20050	20050	0
55	20240319	173700	1826867990	20050	20050	20050	20050	0
56	20240319	173600	1826867990	20050	20050	20050	20050	0
57	20240319	173500	1826867990	20050	20050	20050	20050	0
58	20240319	173400	1826867990	20050	20050	20050	20050	0
59	20240319	173300	1826867990	20050	20050	20050	20050	0
60	20240319	173200	1826867990	20050	20050	20050	20050	0
61	20240319	173100	1826867990	20050	20050	20050	20050	0
62	20240319	173000	1826867990	20050	20050	20050	20050	4881
63	20240319	172900	1826867990	20050	20050	20050	20050	0
64	20240319	172800	1826867990	20050	20050	20050	20050	0
65	20240319	172700	1826867990	20050	20050	20050	20050	0
66	20240319	172600	1826867990	20050	20050	20050	20050	0
67	20240319	172500	1826867990	20050	20050	20050	20050	0
68	20240319	172400	1826867990	20050	20050	20050	20050	0
69	20240319	172300	1826867990	20050	20050	20050	20050	0
70	20240319	172200	1826867990	20050	20050	20050	20050	0
71	20240319	172100	1826867990	20050	20050	20050	20050	0
72	20240319	172000	1826867990	20050	20050	20050	20050	0
73	20240319	171900	1826867990	20050	20050	20050	20050	0
74	20240319	171800	1826867990	20050	20050	20050	20050	0
75	20240319	171700	1826867990	20050	20050	20050	20050	0
76	20240319	171600	1826867990	20050	20050	20050	20050	0
77	20240319	171500	1826867990	20050	20050	20050	20050	0
78	20240319	171400	1826867990	20050	20050	20050	20050	0
79	20240319	171300	1826867990	20050	20050	20050	20050	0
80	20240319	171200	1826867990	20050	20050	20050	20050	0
81	20240319	171100	1826867990	20050	20050	20050	20050	0
82	20240319	171000	1826867990	20050	20050	20050	20050	0
83	20240319	170900	1826867990	20050	20050	20050	20050	0
84	20240319	170800	1826867990	20050	20050	20050	20050	0
85	20240319	170700	1826867990	20050	20050	20050	20050	0
86	20240319	170600	1826867990	20050	20050	20050	20050	0
87	20240319	170500	1826867990	20050	20050	20050	20050	0
88	20240319	170400	1826867990	20050	20050	20050	20050	0
89	20240319	170300	1826867990	20050	20050	20050	20050	0
90	20240319	170200	1826867990	20050	20050	20050	20050	0
91	20240319	170100	1826867990	20050	20050	20050	20050	0
92	20240319	170000	1826867990	20050	20050	20050	20050	4881
93	20240319	165900	1826867990	20050	20050	20050	20050	0
94	20240319	165800	1826867990	20050	20050	20050	20050	0
95	20240319	165700	1826867990	20050	20050	20050	20050	0
96	20240319	165600	1826867990	20050	20050	20050	20050	0
97	20240319	165500	1826867990	20050	20050	20050	20050	0
98	20240319	165400	1826867990	20050	20050	20050	20050	0
99	20240319	165300	1826867990	20050	20050	20050	20050	0
100	20240319	165200	1826867990	20050	20050	20050	20050	0
101	20240319	165100	1826867990	20050	20050	20050	20050	0
102	20240319	165000	1826867990	20050	20050	20050	20050	0
103	20240319	164900	1826867990	20050	20050	20050	20050	0
104	20240319	164800	1826867990	20050	20050	20050	20050	0
105	20240319	164700	1826867990	20050	20050	20050	20050	0
106	20240319	164600	1826867990	20050	20050	20050	20050	0
107	20240319	164500	1826867990	20050	20050	20050	20050	0
108	20240319	164400	1826867990	20050	20050	20050	20050	0
109	20240319	164300	1826867990	20050	20050	20050	20050	0
110	20240319	164200	1826867990	20050	20050	20050	20050	0
111	20240319	164100	1826867990	20050	20050	20050	20050	0
112	20240319	164000	1826867990	20050	20050	20050	20050	0
113	20240319	163900	1826867990	20050	20050	20050	20050	0
114	20240319	163800	1826867990	20050	20050	20050	20050	0
115	20240319	163700	1826867990	20050	20050	20050	20050	0
116	20240319	163600	1826867990	20050	20050	20050	20050	0
117	20240319	163500	1826867990	20050	20050	20050	20050	0
118	20240319	163400	1826867990	20050	20050	20050	20050	0
119	20240319	163300	1826867990	20050	20050	20050	20050	0
120	20240319	163200	1826867990	20050	20050	20050	20050	0
121	20240319	163100	1826867990	20050	20050	20050	20050	0
122	20240319	163000	1826867990	20050	20050	20050	20050	4881
123	20240319	162900	1826867990	20050	20050	20050	20050	0
124	20240319	162800	1826867990	20050	20050	20050	20050	0
125	20240319	162700	1826867990	20050	20050	20050	20050	0
126	20240319	162600	1826867990	20050	20050	20050	20050	0
127	20240319	162500	1826867990	20050	20050	20050	20050	0
128	20240319	162400	1826867990	20050	20050	20050	20050	0
129	20240319	162300	1826867990	20050	20050	20050	20050	0
130	20240319	162200	1826867990	20050	20050	20050	20050	0
131	20240319	162100	1826867990	20050	20050	20050	20050	0
132	20240319	162000	1826867990	20050	20050	20050	20050	0
133	20240319	161900	1826867990	20050	20050	20050	20050	0
134	20240319	161800	1826867990	20050	20050	20050	20050	0
135	20240319	161700	1826867990	20050	20050	20050	20050	0
136	20240319	161600	1826867990	20050	20050	20050	20050	0
137	20240319	161500	1826867990	20050	20050	20050	20050	0
138	20240319	161400	1826867990	20050	20050	20050	20050	0
139	20240319	161300	1826867990	20050	20050	20050	20050	0
140	20240319	161200	1826867990	20050	20050	20050	20050	0
141	20240319	161100	1826867990	20050	20050	20050	20050	0
142	20240319	161000	1826867990	20050	20050	20050	20050	0
143	20240319	160900	1826867990	20050	20050	20050	20050	0
144	20240319	160800	1826867990	20050	20050	20050	20050	0
145	20240319	160700	1826867990	20050	20050	20050	20050	0
146	20240319	160600	1826867990	20050	20050	20050	20050	0
147	20240319	160500	1826867990	20050	20050	20050	20050	0
148	20240319	160400	1826867990	20050	20050	20050	20050	0
149	20240319	160300	1826867990	20050	20050	20050	20050	0
150	20240319	160200	1826867990	20050	20050	20050	20050	0
151	20240319	160100	1826867990	20050	20050	20050	20050	0
152	20240319	160000	1826867990	20050	20050	20050	20050	4881
153	20240319	155900	1826867990	20050	20050	20050	20050	0
154	20240319	155800	1826867990	20050	20050	20050	20050	0
155	20240319	155700	1826867990	20050	20050	20050	20050	0
156	20240319	155600	1826867990	20050	20050	20050	20050	0
157	20240319	155500	1826867990	20050	20050	20050	20050	0
158	20240319	155400	1826867990	20050	20050	20050	20050	0
159	20240319	155300	1826867990	20050	20050	20050	20050	0
160	20240319	155200	1826867990	20050	20050	20050	20050	0
161	20240319	155100	1826867990	20050	20050	20050	20050	0
162	20240319	155000	1826867990	20050	20050	20050	20050	0
163	20240319	154900	1826867990	20050	20050	20050	20050	0
164	20240319	154800	1826867990	20050	20050	20050	20050	0
165	20240319	154700	1826867990	20050	20050	20050	20050	0
166	20240319	154600	1826867990	20050	20050	20050	20050	0
167	20240319	154500	1826867990	20050	20050	20050	20050	0
168	20240319	154400	1826867990	20050	20050	20050	20050	0
169	20240319	154300	1826867990	20050	20050	20050	20050	0
170	20240319	154200	1826867990	20050	20050	20050	20050	0
171	20240319	154100	1826867990	20050	20050	20050	20050	0
172	20240319	154000	1826867990	20050	20050	20050	20050	0
173	20240319	153900	1826867990	20050	20050	20050	20050	0
174	20240319	153800	1826867990	20050	20050	20050	20050	0
175	20240319	153700	1826867990	20050	20050	20050	20050	0
176	20240319	153600	1826867990	20050	20050	20050	20050	0
177	20240319	153500	1826867990	20050	20050	20050	20050	0
178	20240319	153400	1826867990	20050	20050	20050	20050	0
179	20240319	153300	1826867990	20050	20050	20050	20050	0
180	20240319	153200	1826867990	20050	20050	20050	20050	0
181	20240319	153100	1826867990	20050	20050	20050	20050	0
182	20240319	153000	1826867990	20050	20050	20050	20050	9762
183	20240319	152900	1729003940	20050	20050	20050	20050	0
184	20240319	152800	1729003940	20050	20050	20050	20050	0
185	20240319	152700	1729003940	20050	20050	20050	20050	0
186	20240319	152600	1729003940	20050	20050	20050	20050	0
187	20240319	152500	1729003940	20050	20050	20050	20050	0
188	20240319	152400	1729003940	20050	20050	20050	20050	0
189	20240319	152300	1729003940	20050	20050	20050	20050	0
190	20240319	152200	1729003940	20050	20050	20050	20050	0
191	20240319	152100	1729003940	20050	20050	20050	20050	0
192	20240319	152000	1729003940	20050	20050	20050	20050	0
193	20240319	151900	1729003940	20050	20050	20050	20000	386
194	20240319	151800	1721276490	20050	20000	20050	20000	1061
195	20240319	151700	1700042740	20000	20000	20050	20000	207
196	20240319	151600	1695898090	20000	20000	20050	20000	65
197	20240319	151500	1694597190	20050	20050	20050	20050	16
198	20240319	151400	1694276390	20050	20050	20050	20000	773
199	20240319	151300	1678807940	20050	20050	20050	20050	219
200	20240319	151200	1674416990	20050	20000	20050	20000	83
201	20240319	151100	1672753040	20050	20000	20050	20000	38
202	20240319	151000	1671991190	20000	20000	20050	20000	420
203	20240319	150900	1663586840	20050	20050	20050	20050	78
204	20240319	150800	1662022940	20000	20000	20000	20000	10
205	20240319	150700	1661822940	20050	20050	20050	20000	261
206	20240319	150600	1656599090	20000	20050	20050	20000	32
207	20240319	150500	1655957690	20050	20050	20050	20050	1
208	20240319	150400	1655937640	20050	20050	20050	20000	69
209	20240319	150300	1654554390	20050	20000	20050	20000	274
210	20240319	150200	1649070690	20000	20050	20050	20000	72
211	20240319	150100	1647627290	20000	20000	20050	20000	12
212	20240319	150000	1647387040	20050	20050	20050	20050	1703
213	20240319	145900	1613241890	20050	20000	20050	20000	339
214	20240319	145800	1606445190	20050	20000	20050	20000	32
215	20240319	145700	1605803640	20000	20000	20000	20000	46
216	20240319	145600	1604883640	20000	20000	20000	20000	10
217	20240319	145500	1604683640	20000	20000	20000	20000	4
218	20240319	145400	1604603640	20000	20000	20000	20000	50
219	20240319	145300	1603603640	20000	20000	20050	20000	20
220	20240319	145200	1603203590	20000	20000	20000	20000	0
221	20240319	145100	1603203590	20000	20000	20000	20000	4
222	20240319	145000	1603123590	20000	20050	20050	20000	15
223	20240319	144900	1602823490	20000	20000	20050	20000	1515
224	20240319	144800	1572522940	20000	20000	20050	20000	2516
225	20240319	144700	1522199890	20050	20050	20050	20050	34
226	20240319	144600	1521518190	20050	20050	20050	20000	15
227	20240319	144500	1521217640	20050	20050	20050	20050	27
228	20240319	144400	1520676290	20050	20050	20050	20000	33
229	20240319	144300	1520015390	20050	20050	20050	20050	36
230	20240319	144200	1519293590	20000	20000	20000	20000	4
231	20240319	144100	1519213590	20050	20050	20050	20050	127
232	20240319	144000	1516667240	20000	20000	20000	20000	4
233	20240319	143900	1516587240	20050	20000	20050	20000	40
234	20240319	143800	1515786240	20000	20000	20050	20000	67
235	20240319	143700	1514444240	20000	20000	20000	20000	0
236	20240319	143600	1514444240	20000	20050	20050	20000	54
237	20240319	143500	1513361740	20050	20050	20050	20050	191
238	20240319	143400	1509532190	20000	20050	20050	20000	16
239	20240319	143300	1509211590	20050	20050	20050	20000	56
240	20240319	143200	1508088990	20050	20050	20050	20050	1
241	20240319	143100	1508068940	20050	20050	20050	20000	58
242	20240319	143000	1506906240	20050	20050	20050	20050	0
243	20240319	142900	1506906240	20050	20000	20050	20000	54
244	20240319	142800	1505823740	20050	20050	20050	20050	25
245	20240319	142700	1505322490	20000	20050	20050	20000	44
246	20240319	142600	1504440840	20000	20050	20050	20000	69
247	20240319	142500	1503058440	20000	20000	20000	20000	6
248	20240319	142400	1502938440	20000	20050	20050	20000	67
249	20240319	142300	1501595940	20050	20050	20050	20000	31
250	20240319	142200	1500974590	20050	20050	20050	20050	7
251	20240319	142100	1500834240	20000	20050	20050	20000	38
252	20240319	142000	1500072540	20050	20000	20050	20000	131
253	20240319	141900	1497452490	20000	20050	20050	20000	48
254	20240319	141800	1496490290	20050	20000	20050	20000	28
255	20240319	141700	1495929090	20050	20000	20050	20000	11
256	20240319	141600	1495708590	20050	20000	20050	20000	336
257	20240319	141500	1488971990	20050	20050	20050	20050	43
258	20240319	141400	1488109840	20050	20000	20050	20000	25
259	20240319	141300	1487608790	20050	20050	20050	20000	47
260	20240319	141200	1486666490	20000	20000	20000	20000	4
261	20240319	141100	1486586490	20050	20050	20050	20050	61
262	20240319	141000	1485363440	20000	20000	20000	20000	19
263	20240319	140900	1484983440	20050	20000	20050	20000	47
264	20240319	140800	1484042590	20050	20050	20050	20000	75
265	20240319	140700	1482539590	20050	20050	20050	20050	0
266	20240319	140600	1482539590	20050	20000	20050	20000	46
267	20240319	140500	1481617640	20050	20050	20050	20000	5
268	20240319	140400	1481517540	20000	20050	20050	20000	56
269	20240319	140300	1480394940	20000	20000	20000	20000	4
270	20240319	140200	1480314940	20050	20050	20050	20050	1
271	20240319	140100	1480294890	20000	20000	20000	20000	4
272	20240319	140000	1480214890	20050	20050	20050	20050	2
273	20240319	135900	1480174790	20000	20050	20050	20000	36
274	20240319	135800	1479454740	20050	20050	20050	20050	1
275	20240319	135700	1479434690	20000	20050	20050	20000	72
276	20240319	135600	1477994640	20050	20000	20050	20000	125
277	20240319	135500	1475492240	20000	20000	20050	20000	46
278	20240319	135400	1474572190	20050	20000	20050	20000	19
279	20240319	135300	1474192140	20000	20000	20050	20000	755
280	20240319	135200	1459092090	20000	20000	20000	20000	1
281	20240319	135100	1459072090	20000	20050	20050	20000	7
282	20240319	135000	1458931990	20000	20000	20000	20000	24
283	20240319	134900	1458451990	20050	20050	20050	20050	1
284	20240319	134800	1458431940	20050	20000	20050	20000	5
285	20240319	134700	1458331890	20000	20000	20000	20000	9
286	20240319	134600	1458151890	20000	20000	20000	19990	15272
287	20240319	134500	1152712850	20050	20000	20050	20000	39
288	20240319	134400	1151931000	20000	20050	20050	20000	5
289	20240319	134300	1151830950	20050	20050	20050	20000	58
290	20240319	134200	1150668200	20050	20050	20050	20000	266
291	20240319	134100	1145335100	20050	20050	20050	20050	213
292	20240319	134000	1141064450	20000	20050	20050	20000	95
293	20240319	133900	1139159900	20050	20050	20050	20050	1
294	20240319	133800	1139139850	20050	20000	20050	20000	23
295	20240319	133700	1138679750	20050	20050	20050	20050	80
296	20240319	133600	1137075750	20050	20050	20050	20000	6
297	20240319	133500	1136955650	20050	20000	20050	20000	63
298	20240319	133400	1135692750	20050	20050	20050	20000	249
299	20240319	133300	1130700350	20050	20050	20050	20000	13
300	20240319	133200	1130439900	20000	20000	20050	20000	585
301	20240319	133100	1118739650	20000	20050	20050	20000	109
302	20240319	133000	1116558900	20000	20050	20050	20000	2
303	20240319	132900	1116518850	20000	20050	20050	20000	32
304	20240319	132800	1115877800	20050	20050	20050	20050	1
305	20240319	132700	1115857750	20050	20050	20050	20000	48
306	20240319	132600	1114895550	20050	20050	20050	20050	34
307	20240319	132500	1114213850	20050	20050	20050	20000	94
308	20240319	132400	1112329350	20000	20000	20050	20000	200
309	20240319	132300	1108320750	20050	20050	20050	20000	915
310	20240319	132200	1089975200	20050	20050	20050	20050	1536
311	20240319	132100	1059178400	20000	20050	20050	20000	43
312	20240319	132000	1058316450	20050	20000	20050	20000	112
313	20240319	131900	1056076100	20050	20050	20050	20000	79
314	20240319	131800	1054492200	20050	20050	20050	20000	559
315	20240319	131700	1043284450	20050	20050	20050	20050	2010
316	20240319	131600	1002983950	20050	20050	20100	20000	10655
317	20240319	131500	789343350	20100	20100	20100	20050	64
318	20240319	131400	788058450	20100	20050	20100	20050	247
319	20240319	131300	783104950	20050	20050	20100	20050	116
320	20240319	131200	780778400	20100	20100	20100	20050	62
321	20240319	131100	779532400	20100	20100	20100	20100	33
322	20240319	131000	778869100	20100	20100	20100	20050	179
323	20240319	130900	775271400	20100	20100	20100	20100	14
324	20240319	130800	774990000	20050	20050	20050	20050	4
325	20240319	130700	774909800	20100	20100	20100	20050	82
326	20240319	130600	773262600	20050	20100	20100	20050	101
327	20240319	130500	771232700	20100	20050	20100	20050	36
328	20240319	130400	770509300	20100	20100	20100	20100	28
329	20240319	130300	769946500	20100	20050	20100	20050	24
330	20240319	130200	769464800	20050	20100	20100	20050	226
331	20240319	130100	764924600	20100	20100	20100	20050	92
332	20240319	130000	763076050	20050	20050	20100	20050	10
333	20240319	125900	762875500	20050	20050	20100	20050	379
334	20240319	125800	755274800	20100	20050	20100	20050	37
335	20240319	125700	754531150	20050	20100	20100	20050	10
336	20240319	125600	754330550	20100	20050	20100	20050	54
337	20240319	125500	753245350	20050	20100	20100	20050	9
338	20240319	125400	753064650	20100	20050	20100	20050	346
339	20240319	125300	746120900	20050	20100	20100	20050	139
340	20240319	125200	743328100	20050	20050	20050	20050	103
341	20240319	125100	741262950	20050	20050	20050	20050	25
342	20240319	125000	740761700	20050	20050	20050	20050	54
343	20240319	124900	739679000	20100	20100	20100	20100	47
344	20240319	124800	738734300	20100	20050	20100	20050	6
345	20240319	124700	738613900	20100	20050	20100	20050	45
346	20240319	124600	737710950	20050	20050	20050	20050	7
347	20240319	124500	737570600	20100	20100	20100	20100	40
348	20240319	124400	736766600	20050	20050	20050	20050	4
349	20240319	124300	736686400	20100	20050	20100	20050	84
350	20240319	124200	735001550	20050	20050	20100	20050	142
351	20240319	124100	732153750	20050	20100	20100	20050	41
352	20240319	124000	731330050	20050	20050	20100	20050	19
353	20240319	123900	730949050	20100	20050	20100	20050	55
354	20240319	123800	729845250	20050	20050	20050	20050	66
355	20240319	123700	728521950	20050	20050	20050	20050	5
356	20240319	123600	728421700	20100	20100	20100	20100	51
357	20240319	123500	727396600	20050	20050	20100	20050	263
358	20240319	123400	722117000	20100	20100	20100	20100	56
359	20240319	123300	720991400	20100	20100	20100	20050	14
360	20240319	123200	720710250	20100	20050	20100	20050	103
361	20240319	123100	718640000	20100	20050	20100	20050	62
362	20240319	123000	717394050	20100	20100	20100	20100	11
363	20240319	122900	717172950	20100	20050	20100	20050	39
364	20240319	122800	716389400	20050	20050	20100	20050	224
365	20240319	122700	711894900	20050	20050	20050	20050	4
366	20240319	122600	711814700	20100	20100	20100	20050	260
367	20240319	122500	706598750	20050	20100	20100	20050	55
368	20240319	122400	705493500	20100	20100	20100	20100	2
369	20240319	122300	705453300	20050	20100	20100	20050	640
370	20240319	122200	692589500	20100	20050	20100	20050	8
371	20240319	122100	692429050	20100	20100	20100	20100	102
372	20240319	122000	690378850	20100	20050	20100	20050	66
373	20240319	121900	689052500	20100	20100	20100	20100	6
374	20240319	121800	688931900	20050	20050	20050	20050	10
375	20240319	121700	688731400	20050	20050	20050	20050	3
376	20240319	121600	688671250	20050	20100	20100	20050	43
377	20240319	121500	687807150	20100	20050	20100	20050	2
378	20240319	121400	687767000	20050	20100	20100	20050	112
379	20240319	121300	685516150	20100	20100	20100	20050	31
380	20240319	121200	684893350	20050	20100	20100	20050	77
381	20240319	121100	683347500	20100	20050	20100	20050	4
382	20240319	121000	683267250	20050	20050	20100	20050	6
383	20240319	120900	683146900	20100	20050	20100	20050	9
384	20240319	120800	682966250	20100	20100	20100	20100	0
385	20240319	120700	682966250	20100	20050	20100	20050	55
386	20240319	120600	681861100	20050	20050	20050	20050	2
387	20240319	120500	681821000	20050	20050	20050	20050	11
388	20240319	120400	681600450	20050	20100	20100	20050	344
389	20240319	120300	674686450	20050	20050	20100	20050	160
390	20240319	120200	671477800	20100	20100	20100	20100	43
391	20240319	120100	670613500	20050	20100	20100	20050	5
392	20240319	120000	670513200	20100	20100	20100	20100	0
393	20240319	115900	670513200	20100	20050	20100	20050	48
394	20240319	115800	669549950	20050	20050	20050	20050	3
395	20240319	115700	669489800	20050	20100	20100	20050	59
396	20240319	115600	668304450	20050	20050	20050	20050	12
397	20240319	115500	668063850	20050	20050	20050	20050	8
398	20240319	115400	667903450	20100	20050	20100	20050	15
399	20240319	115300	667602150	20100	20100	20100	20100	289
400	20240319	115200	661793250	20100	20100	20100	20050	69
401	20240319	115100	660406650	20100	20050	20100	20050	144
402	20240319	115000	657514850	20050	20050	20100	20050	46
403	20240319	114900	656591850	20100	20050	20100	20050	5
404	20240319	114800	656491450	20050	20100	20100	20050	44
405	20240319	114700	655607300	20050	20100	20100	20050	23
406	20240319	114600	655145750	20100	20100	20100	20050	228
407	20240319	114500	650563150	20100	20050	20100	20050	14
408	20240319	114400	650282400	20050	20100	20100	20050	46
409	20240319	114300	649358050	20100	20050	20100	20050	18
410	20240319	114200	648996500	20050	20100	20100	20050	36
411	20240319	114100	648273100	20050	20050	20050	20050	3
412	20240319	114000	648212950	20050	20050	20100	20050	54
413	20240319	113900	647127950	20100	20050	20100	20050	10
414	20240319	113800	646927250	20050	20100	20100	20050	31
415	20240319	113700	646305650	20100	20050	20100	20050	36
416	20240319	113600	645582400	20100	20100	20100	20100	11
417	20240319	113500	645361300	20100	20100	20100	20050	127
418	20240319	113400	642808800	20050	20100	20100	20050	200
419	20240319	113300	638789850	20100	20100	20100	20050	11
420	20240319	113200	638569000	20100	20050	20100	20050	3
421	20240319	113100	638508800	20050	20100	20100	20050	62
422	20240319	113000	637262800	20100	20050	20100	20050	21
423	20240319	112900	636841500	20100	20100	20100	20050	48
424	20240319	112800	635876900	20100	20100	20100	20100	3
425	20240319	112700	635816600	20100	20100	20100	20050	34
426	20240319	112600	635133450	20050	20050	20050	20050	0
427	20240319	112500	635133450	20050	20100	20100	20050	5
428	20240319	112400	635033150	20100	20100	20100	20050	51
429	20240319	112300	634008250	20050	20050	20050	20050	4
430	20240319	112200	633928050	20050	20050	20050	20050	4
431	20240319	112100	633847850	20100	20100	20100	20100	2
432	20240319	112000	633807650	20050	20050	20050	20050	7
433	20240319	111900	633667300	20100	20100	20100	20050	49
434	20240319	111800	632682800	20100	20050	20100	20050	22
435	20240319	111700	632241600	20100	20050	20100	20050	43
436	20240319	111600	631377350	20100	20100	20100	20050	22
437	20240319	111500	630935350	20100	20100	20100	20100	31
438	20240319	111400	630312250	20100	20100	20100	20100	236
439	20240319	111300	625568650	20100	20100	20100	20100	10
440	20240319	111200	625367650	20100	20100	20100	20100	86
441	20240319	111100	623639050	20050	20050	20050	20050	3
442	20240319	111000	623578900	20050	20050	20050	20050	1
443	20240319	110900	623558850	20050	20100	20100	20050	31
444	20240319	110800	622936650	20100	20100	20100	20100	73
445	20240319	110700	621469350	20100	20100	20100	20100	0
446	20240319	110600	621469350	20100	20050	20100	20050	22
447	20240319	110500	621027250	20100	20100	20100	20100	34
448	20240319	110400	620343850	20100	20100	20100	20100	32
449	20240319	110300	619700650	20100	20100	20100	20100	142
450	20240319	110200	616846450	20100	20100	20100	20100	50
451	20240319	110100	615841450	20100	20050	20100	20050	171
452	20240319	110000	612410150	20100	20100	20100	20100	2
453	20240319	105900	612369950	20100	20100	20100	20100	32
454	20240319	105800	611726750	20100	20050	20100	20050	2
455	20240319	105700	611686600	20050	20050	20100	20050	78
456	20240319	105600	610122600	20100	20100	20100	20100	26
457	20240319	105500	609600000	20100	20050	20100	20050	67
458	20240319	105400	608256600	20100	20100	20100	20100	3
459	20240319	105300	608196300	20100	20100	20100	20100	27
460	20240319	105200	607653600	20100	20100	20100	20100	44
461	20240319	105100	606769200	20100	20100	20100	20100	0
462	20240319	105000	606769200	20100	20100	20100	20050	47
463	20240319	104900	605825350	20050	20100	20100	20050	628
464	20240319	104800	593206900	20100	20100	20100	20100	1
465	20240319	104700	593186800	20100	20100	20100	20100	49
466	20240319	104600	592201900	20100	20100	20100	20100	64
467	20240319	104500	590915500	20100	20050	20100	20050	8
468	20240319	104400	590755050	20100	20100	20100	20050	32
469	20240319	104300	590112100	20050	20100	20100	20050	95
470	20240319	104200	588207300	20100	20100	20100	20100	35
471	20240319	104100	587503800	20100	20100	20100	20100	51
472	20240319	104000	586478700	20050	20050	20100	20050	81
473	20240319	103900	584852250	20100	20100	20100	20100	17
474	20240319	103800	584510550	20100	20100	20100	20100	193
475	20240319	103700	580631250	20100	20050	20100	20050	16
476	20240319	103600	580310400	20100	20100	20100	20100	31
477	20240319	103500	579687300	20050	20100	20100	20050	19
478	20240319	103400	579306250	20100	20100	20100	20050	45
479	20240319	103300	578401800	20100	20100	20100	20100	0
480	20240319	103200	578401800	20100	20100	20100	20050	7
481	20240319	103100	578261350	20100	20050	20100	20050	136
482	20240319	103000	575532750	20100	20100	20100	20100	2
483	20240319	102900	575492550	20100	20100	20100	20100	37
484	20240319	102800	574748850	20100	20050	20100	20050	945
485	20240319	102700	555801550	20100	20100	20100	20100	50
486	20240319	102600	554796550	20100	20100	20100	20100	131
487	20240319	102500	552163450	20100	20100	20100	20100	19
488	20240319	102400	551781550	20050	20100	20100	20050	40
489	20240319	102300	550977900	20100	20100	20100	20100	6
490	20240319	102200	550857300	20100	20050	20100	20050	18
491	20240319	102100	550496350	20100	20100	20100	20100	2
492	20240319	102000	550456150	20100	20100	20100	20050	135
493	20240319	101900	547746650	20100	20100	20100	20050	148
494	20240319	101800	544776250	20100	20100	20100	20100	14
495	20240319	101700	544494850	20100	20100	20100	20100	17
496	20240319	101600	544153150	20100	20100	20100	20100	3
497	20240319	101500	544092850	20100	20100	20100	20050	134
498	20240319	101400	541400950	20100	20100	20100	20100	120
499	20240319	101300	538988950	20100	20100	20100	20050	7
500	20240319	101200	538848300	20100	20100	20100	20100	4
501	20240319	101100	538767900	20100	20100	20100	20100	4
502	20240319	101000	538687500	20100	20100	20100	20100	245
503	20240319	100900	533763000	20100	20100	20100	20100	5
504	20240319	100800	533662500	20100	20100	20100	20100	63
505	20240319	100700	532396200	20100	20050	20100	20050	60
506	20240319	100600	531191200	20100	20100	20100	20100	52
507	20240319	100500	530146000	20100	20050	20100	20050	4455
508	20240319	100400	440819400	20000	20000	20050	20000	15
509	20240319	100300	440519300	20050	20050	20050	20050	5
510	20240319	100200	440419050	20050	20050	20050	20000	60
511	20240319	100100	439216100	20050	20050	20050	20050	940
512	20240319	100000	420369100	20050	20050	20050	20000	8
513	20240319	095900	420208750	20000	20000	20000	20000	210
514	20240319	095800	416008750	20050	20000	20050	20000	68
515	20240319	095700	414648500	20000	20000	20000	20000	133
516	20240319	095600	411988500	20000	20050	20050	20000	11
517	20240319	095500	411768000	20050	20050	20050	20050	1
518	20240319	095400	411747950	20000	20050	20050	20000	4
519	20240319	095300	411667900	20050	20050	20050	20050	62
520	20240319	095200	410424800	20050	20050	20050	20000	9
521	20240319	095100	410244400	20050	20050	20050	20050	3
522	20240319	095000	410184250	20050	20050	20050	20050	1051
523	20240319	094900	389111700	20050	20050	20050	20050	605
524	20240319	094800	376981450	20050	20050	20050	20050	1025
525	20240319	094700	356430200	20050	20000	20050	20000	120
526	20240319	094600	354024750	20050	20000	20050	20000	152
527	20240319	094500	350978150	20000	20000	20000	20000	5
528	20240319	094400	350878150	20050	20050	20050	20050	53
529	20240319	094300	349815500	20000	20050	20050	20000	22
530	20240319	094200	349375150	20050	20000	20050	20000	48
531	20240319	094100	348412800	20050	20050	20050	20000	4
532	20240319	094000	348332650	20050	20050	20050	20050	326
533	20240319	093900	341796350	20050	20050	20050	20050	17
534	20240319	093800	341455500	20050	20000	20050	20000	65
535	20240319	093700	340154600	20000	20050	20050	20000	61
536	20240319	093600	338934050	20050	20000	20050	20000	161
537	20240319	093500	335713800	20050	20050	20050	20000	28
538	20240319	093400	335153250	20050	20050	20050	20050	0
539	20240319	093300	335153250	20050	20000	20050	20000	36
540	20240319	093200	334433150	20000	20000	20050	20000	62
541	20240319	093100	333193000	20000	20000	20000	20000	1
542	20240319	093000	333173000	20000	20050	20050	20000	70
543	20240319	092900	331772650	20000	20000	20000	20000	272
544	20240319	092800	326332650	20000	20000	20050	20000	516
545	20240319	092700	316010650	20000	20050	20050	20000	671
546	20240319	092600	302559450	20050	20000	20050	20000	123
547	20240319	092500	300098000	20050	20050	20050	20050	18
548	20240319	092400	299737100	20050	20050	20050	20050	17
549	20240319	092300	299396250	20050	20050	20050	20050	5
550	20240319	092200	299296000	20000	20050	20050	20000	408
551	20240319	092100	291135950	20000	20050	20050	20000	483
552	20240319	092000	281475750	20050	20050	20050	20000	315
553	20240319	091900	275165100	20050	20050	20050	20050	35
554	20240319	091800	274463350	20050	20050	20050	20000	77
555	20240319	091700	272922050	20050	20000	20050	20000	117
556	20240319	091600	270578800	20000	20000	20000	20000	18
557	20240319	091500	270218800	20000	20050	20050	20000	78
558	20240319	091400	268658250	20050	20000	20050	20000	24
559	20240319	091300	268178050	20000	20000	20050	20000	220
560	20240319	091200	263775550	20000	20000	20000	20000	229
561	20240319	091100	259195550	20000	20000	20050	20000	212
562	20240319	091000	254954950	20000	20000	20050	20000	654
563	20240319	090900	241855400	20050	20050	20050	20000	28
564	20240319	090800	241294050	20050	20000	20050	20000	120
565	20240319	090700	238893300	20050	20050	20050	20000	41
566	20240319	090600	238072650	20000	20000	20050	20000	100
567	20240319	090500	236072550	20050	20000	20050	20000	672
568	20240319	090400	222631200	20000	20000	20050	20000	75
569	20240319	090300	221131150	20050	20000	20050	20000	245
570	20240319	090200	216220050	20000	20050	20050	20000	150
571	20240319	090100	213217300	20050	20000	20050	20000	4599
572	20240319	090000	121149200	20050	20050	20100	20050	6042