KissMeData/051500/min/candle-20250317.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250317	193600	405109190	19830	19830	19830	19830	247
3	20250317	193500	405109190	19830	19830	19830	19830	0
4	20250317	193400	405109190	19830	19830	19830	19830	0
5	20250317	193300	405109190	19830	19830	19830	19830	0
6	20250317	193200	405109190	19830	19830	19830	19830	0
7	20250317	193100	405109190	19830	19830	19830	19830	0
8	20250317	193000	405109190	19830	19830	19830	19830	0
9	20250317	192900	405109190	19830	19830	19830	19830	0
10	20250317	192800	405109190	19830	19830	19830	19830	0
11	20250317	192700	405109190	19830	19830	19830	19830	0
12	20250317	192600	405109190	19830	19830	19830	19830	0
13	20250317	192500	405109190	19830	19830	19830	19830	0
14	20250317	192400	405109190	19830	19830	19830	19830	0
15	20250317	192300	405109190	19830	19830	19830	19830	0
16	20250317	192200	405109190	19830	19830	19830	19830	0
17	20250317	192100	405109190	19830	19830	19830	19830	0
18	20250317	192000	405109190	19830	19830	19830	19830	0
19	20250317	191900	405109190	19830	19830	19830	19830	0
20	20250317	191800	405109190	19830	19830	19830	19830	0
21	20250317	191700	405109190	19830	19830	19830	19830	0
22	20250317	191600	405109190	19830	19830	19830	19830	0
23	20250317	191500	405109190	19830	19830	19830	19830	0
24	20250317	191400	405109190	19830	19830	19830	19830	0
25	20250317	191300	405109190	19830	19830	19830	19830	0
26	20250317	191200	405109190	19830	19830	19830	19830	0
27	20250317	191100	405109190	19830	19830	19830	19830	0
28	20250317	191000	405109190	19830	19830	19830	19830	0
29	20250317	190900	405109190	19830	19830	19830	19830	0
30	20250317	190800	405109190	19830	19830	19830	19830	0
31	20250317	190700	405109190	19830	19830	19830	19830	0
32	20250317	190600	405109190	19830	19830	19830	19830	247
33	20250317	190500	405109190	19830	19830	19830	19830	0
34	20250317	190400	405109190	19830	19830	19830	19830	0
35	20250317	190300	405109190	19830	19830	19830	19830	0
36	20250317	190200	405109190	19830	19830	19830	19830	0
37	20250317	190100	405109190	19830	19830	19830	19830	0
38	20250317	190000	405109190	19830	19830	19830	19830	0
39	20250317	185900	405109190	19830	19830	19830	19830	0
40	20250317	185800	405109190	19830	19830	19830	19830	0
41	20250317	185700	405109190	19830	19830	19830	19830	0
42	20250317	185600	405109190	19830	19830	19830	19830	0
43	20250317	185500	405109190	19830	19830	19830	19830	0
44	20250317	185400	405109190	19830	19830	19830	19830	0
45	20250317	185300	405109190	19830	19830	19830	19830	0
46	20250317	185200	405109190	19830	19830	19830	19830	0
47	20250317	185100	405109190	19830	19830	19830	19830	0
48	20250317	185000	405109190	19830	19830	19830	19830	0
49	20250317	184900	405109190	19830	19830	19830	19830	0
50	20250317	184800	405109190	19830	19830	19830	19830	0
51	20250317	184700	405109190	19830	19830	19830	19830	0
52	20250317	184600	405109190	19830	19830	19830	19830	0
53	20250317	184500	405109190	19830	19830	19830	19830	0
54	20250317	184400	405109190	19830	19830	19830	19830	0
55	20250317	184300	405109190	19830	19830	19830	19830	0
56	20250317	184200	405109190	19830	19830	19830	19830	0
57	20250317	184100	405109190	19830	19830	19830	19830	0
58	20250317	184000	405109190	19830	19830	19830	19830	0
59	20250317	183900	405109190	19830	19830	19830	19830	0
60	20250317	183800	405109190	19830	19830	19830	19830	0
61	20250317	183700	405109190	19830	19830	19830	19830	0
62	20250317	183600	405109190	19830	19830	19830	19830	247
63	20250317	183500	405109190	19830	19830	19830	19830	0
64	20250317	183400	405109190	19830	19830	19830	19830	0
65	20250317	183300	405109190	19830	19830	19830	19830	0
66	20250317	183200	405109190	19830	19830	19830	19830	0
67	20250317	183100	405109190	19830	19830	19830	19830	0
68	20250317	183000	405109190	19830	19830	19830	19830	0
69	20250317	182900	405109190	19830	19830	19830	19830	0
70	20250317	182800	405109190	19830	19830	19830	19830	0
71	20250317	182700	405109190	19830	19830	19830	19830	0
72	20250317	182600	405109190	19830	19830	19830	19830	0
73	20250317	182500	405109190	19830	19830	19830	19830	0
74	20250317	182400	405109190	19830	19830	19830	19830	0
75	20250317	182300	405109190	19830	19830	19830	19830	0
76	20250317	182200	405109190	19830	19830	19830	19830	0
77	20250317	182100	405109190	19830	19830	19830	19830	0
78	20250317	182000	405109190	19830	19830	19830	19830	0
79	20250317	181900	405109190	19830	19830	19830	19830	0
80	20250317	181800	405109190	19830	19830	19830	19830	0
81	20250317	181700	405109190	19830	19830	19830	19830	0
82	20250317	181600	405109190	19830	19830	19830	19830	0
83	20250317	181500	405109190	19830	19830	19830	19830	0
84	20250317	181400	405109190	19830	19830	19830	19830	0
85	20250317	181300	405109190	19830	19830	19830	19830	0
86	20250317	181200	405109190	19830	19830	19830	19830	0
87	20250317	181100	405109190	19830	19830	19830	19830	0
88	20250317	181000	405109190	19830	19830	19830	19830	0
89	20250317	180900	405109190	19830	19830	19830	19830	0
90	20250317	180800	405109190	19830	19830	19830	19830	0
91	20250317	180700	405109190	19830	19830	19830	19830	0
92	20250317	180600	405109190	19830	19830	19830	19830	247
93	20250317	180500	405109190	19830	19830	19830	19830	0
94	20250317	180400	405109190	19830	19830	19830	19830	0
95	20250317	180300	405109190	19830	19830	19830	19830	0
96	20250317	180200	405109190	19830	19830	19830	19830	0
97	20250317	180100	405109190	19830	19830	19830	19830	0
98	20250317	180000	405109190	19830	19830	19830	19830	0
99	20250317	175900	405109190	19830	19830	19830	19830	0
100	20250317	175800	405109190	19830	19830	19830	19830	0
101	20250317	175700	405109190	19830	19830	19830	19830	0
102	20250317	175600	405109190	19830	19830	19830	19830	0
103	20250317	175500	405109190	19830	19830	19830	19830	0
104	20250317	175400	405109190	19830	19830	19830	19830	0
105	20250317	175300	405109190	19830	19830	19830	19830	0
106	20250317	175200	405109190	19830	19830	19830	19830	0
107	20250317	175100	405109190	19830	19830	19830	19830	0
108	20250317	175000	405109190	19830	19830	19830	19830	0
109	20250317	174900	405109190	19830	19830	19830	19830	0
110	20250317	174800	405109190	19830	19830	19830	19830	0
111	20250317	174700	405109190	19830	19830	19830	19830	0
112	20250317	174600	405109190	19830	19830	19830	19830	0
113	20250317	174500	405109190	19830	19830	19830	19830	0
114	20250317	174400	405109190	19830	19830	19830	19830	0
115	20250317	174300	405109190	19830	19830	19830	19830	0
116	20250317	174200	405109190	19830	19830	19830	19830	0
117	20250317	174100	405109190	19830	19830	19830	19830	0
118	20250317	174000	405109190	19830	19830	19830	19830	0
119	20250317	173900	405109190	19830	19830	19830	19830	0
120	20250317	173800	405109190	19830	19830	19830	19830	0
121	20250317	173700	405109190	19830	19830	19830	19830	0
122	20250317	173600	405109190	19830	19830	19830	19830	247
123	20250317	173500	405109190	19830	19830	19830	19830	0
124	20250317	173400	405109190	19830	19830	19830	19830	0
125	20250317	173300	405109190	19830	19830	19830	19830	0
126	20250317	173200	405109190	19830	19830	19830	19830	0
127	20250317	173100	405109190	19830	19830	19830	19830	0
128	20250317	173000	405109190	19830	19830	19830	19830	0
129	20250317	172900	405109190	19830	19830	19830	19830	0
130	20250317	172800	405109190	19830	19830	19830	19830	0
131	20250317	172700	405109190	19830	19830	19830	19830	0
132	20250317	172600	405109190	19830	19830	19830	19830	0
133	20250317	172500	405109190	19830	19830	19830	19830	0
134	20250317	172400	405109190	19830	19830	19830	19830	0
135	20250317	172300	405109190	19830	19830	19830	19830	0
136	20250317	172200	405109190	19830	19830	19830	19830	0
137	20250317	172100	405109190	19830	19830	19830	19830	0
138	20250317	172000	405109190	19830	19830	19830	19830	0
139	20250317	171900	405109190	19830	19830	19830	19830	0
140	20250317	171800	405109190	19830	19830	19830	19830	0
141	20250317	171700	405109190	19830	19830	19830	19830	0
142	20250317	171600	405109190	19830	19830	19830	19830	0
143	20250317	171500	405109190	19830	19830	19830	19830	0
144	20250317	171400	405109190	19830	19830	19830	19830	0
145	20250317	171300	405109190	19830	19830	19830	19830	0
146	20250317	171200	405109190	19830	19830	19830	19830	0
147	20250317	171100	405109190	19830	19830	19830	19830	0
148	20250317	171000	405109190	19830	19830	19830	19830	0
149	20250317	170900	405109190	19830	19830	19830	19830	0
150	20250317	170800	405109190	19830	19830	19830	19830	0
151	20250317	170700	405109190	19830	19830	19830	19830	0
152	20250317	170600	405109190	19830	19830	19830	19830	247
153	20250317	170500	405109190	19830	19830	19830	19830	0
154	20250317	170400	405109190	19830	19830	19830	19830	0
155	20250317	170300	405109190	19830	19830	19830	19830	0
156	20250317	170200	405109190	19830	19830	19830	19830	0
157	20250317	170100	405109190	19830	19830	19830	19830	0
158	20250317	170000	405109190	19830	19830	19830	19830	0
159	20250317	165900	405109190	19830	19830	19830	19830	0
160	20250317	165800	405109190	19830	19830	19830	19830	0
161	20250317	165700	405109190	19830	19830	19830	19830	0
162	20250317	165600	405109190	19830	19830	19830	19830	0
163	20250317	165500	405109190	19830	19830	19830	19830	0
164	20250317	165400	405109190	19830	19830	19830	19830	0
165	20250317	165300	405109190	19830	19830	19830	19830	0
166	20250317	165200	405109190	19830	19830	19830	19830	0
167	20250317	165100	405109190	19830	19830	19830	19830	0
168	20250317	165000	405109190	19830	19830	19830	19830	0
169	20250317	164900	405109190	19830	19830	19830	19830	0
170	20250317	164800	405109190	19830	19830	19830	19830	0
171	20250317	164700	405109190	19830	19830	19830	19830	0
172	20250317	164600	405109190	19830	19830	19830	19830	0
173	20250317	164500	405109190	19830	19830	19830	19830	0
174	20250317	164400	405109190	19830	19830	19830	19830	0
175	20250317	164300	405109190	19830	19830	19830	19830	0
176	20250317	164200	405109190	19830	19830	19830	19830	0
177	20250317	164100	405109190	19830	19830	19830	19830	0
178	20250317	164000	405109190	19830	19830	19830	19830	0
179	20250317	163900	405109190	19830	19830	19830	19830	0
180	20250317	163800	405109190	19830	19830	19830	19830	0
181	20250317	163700	405109190	19830	19830	19830	19830	0
182	20250317	163600	405109190	19830	19830	19830	19830	247
183	20250317	163500	405109190	19830	19830	19830	19830	0
184	20250317	163400	405109190	19830	19830	19830	19830	0
185	20250317	163300	405109190	19830	19830	19830	19830	0
186	20250317	163200	405109190	19830	19830	19830	19830	0
187	20250317	163100	405109190	19830	19830	19830	19830	0
188	20250317	163000	405109190	19830	19830	19830	19830	0
189	20250317	162900	405109190	19830	19830	19830	19830	0
190	20250317	162800	405109190	19830	19830	19830	19830	0
191	20250317	162700	405109190	19830	19830	19830	19830	0
192	20250317	162600	405109190	19830	19830	19830	19830	0
193	20250317	162500	405109190	19830	19830	19830	19830	0
194	20250317	162400	405109190	19830	19830	19830	19830	0
195	20250317	162300	405109190	19830	19830	19830	19830	0
196	20250317	162200	405109190	19830	19830	19830	19830	0
197	20250317	162100	405109190	19830	19830	19830	19830	0
198	20250317	162000	405109190	19830	19830	19830	19830	0
199	20250317	161900	405109190	19830	19830	19830	19830	0
200	20250317	161800	405109190	19830	19830	19830	19830	0
201	20250317	161700	405109190	19830	19830	19830	19830	0
202	20250317	161600	405109190	19830	19830	19830	19830	0
203	20250317	161500	405109190	19830	19830	19830	19830	0
204	20250317	161400	405109190	19830	19830	19830	19830	0
205	20250317	161300	405109190	19830	19830	19830	19830	0
206	20250317	161200	405109190	19830	19830	19830	19830	0
207	20250317	161100	405109190	19830	19830	19830	19830	0
208	20250317	161000	405109190	19830	19830	19830	19830	0
209	20250317	160900	405109190	19830	19830	19830	19830	0
210	20250317	160800	405109190	19830	19830	19830	19830	0
211	20250317	160700	405109190	19830	19830	19830	19830	0
212	20250317	160600	405109190	19830	19830	19830	19830	247
213	20250317	160500	405109190	19830	19830	19830	19830	0
214	20250317	160400	405109190	19830	19830	19830	19830	0
215	20250317	160300	405109190	19830	19830	19830	19830	0
216	20250317	160200	405109190	19830	19830	19830	19830	0
217	20250317	160100	405109190	19830	19830	19830	19830	0
218	20250317	160000	405109190	19830	19830	19830	19830	0
219	20250317	155900	405109190	19830	19830	19830	19830	0
220	20250317	155800	405109190	19830	19830	19830	19830	0
221	20250317	155700	405109190	19830	19830	19830	19830	0
222	20250317	155600	405109190	19830	19830	19830	19830	0
223	20250317	155500	405109190	19830	19830	19830	19830	0
224	20250317	155400	405109190	19830	19830	19830	19830	0
225	20250317	155300	405109190	19830	19830	19830	19830	0
226	20250317	155200	405109190	19830	19830	19830	19830	0
227	20250317	155100	405109190	19830	19830	19830	19830	0
228	20250317	155000	405109190	19830	19830	19830	19830	0
229	20250317	154900	405109190	19830	19830	19830	19830	0
230	20250317	154800	405109190	19830	19830	19830	19830	0
231	20250317	154700	405109190	19830	19830	19830	19830	0
232	20250317	154600	405109190	19830	19830	19830	19830	0
233	20250317	154500	405109190	19830	19830	19830	19830	0
234	20250317	154400	405109190	19830	19830	19830	19830	0
235	20250317	154300	405109190	19830	19830	19830	19830	0
236	20250317	154200	405109190	19830	19830	19830	19830	0
237	20250317	154100	405109190	19830	19830	19830	19830	0
238	20250317	154000	405109190	19830	19830	19830	19830	0
239	20250317	153900	405109190	19830	19830	19830	19830	0
240	20250317	153800	405109190	19830	19830	19830	19830	0
241	20250317	153700	405109190	19830	19830	19830	19830	0
242	20250317	153600	405109190	19830	19830	19830	19830	247
243	20250317	153500	405109190	19830	19830	19830	19830	0
244	20250317	153400	405109190	19830	19830	19830	19830	0
245	20250317	153300	405109190	19830	19830	19830	19830	0
246	20250317	153200	405109190	19830	19830	19830	19830	0
247	20250317	153100	405109190	19830	19830	19830	19830	0
248	20250317	153000	405109190	19830	19830	19830	19830	247
249	20250317	152900	400211180	19830	19830	19830	19830	0
250	20250317	152800	400211180	19830	19830	19830	19830	0
251	20250317	152700	400211180	19830	19830	19830	19830	0
252	20250317	152600	400211180	19830	19830	19830	19830	0
253	20250317	152500	400211180	19830	19830	19830	19830	0
254	20250317	152400	400211180	19830	19830	19830	19830	0
255	20250317	152300	400211180	19830	19830	19830	19830	0
256	20250317	152200	400211180	19830	19830	19830	19830	0
257	20250317	152100	400211180	19830	19830	19830	19830	0
258	20250317	152000	400211180	19830	19830	19830	19830	0
259	20250317	151900	400211180	19830	19830	19830	19830	2
260	20250317	151800	400171520	19800	19790	19800	19790	6
261	20250317	151700	400052770	19790	19790	19830	19790	13
262	20250317	151600	399795420	19790	19790	19830	19790	19
263	20250317	151500	399419010	19790	19800	19800	19790	4
264	20250317	151400	399339840	19800	19800	19800	19790	21
265	20250317	151300	398924140	19810	19850	19850	19810	63
266	20250317	151200	397674980	19850	19850	19850	19850	0
267	20250317	151100	397674980	19850	19850	19850	19850	0
268	20250317	151000	397674980	19850	19850	19850	19850	6
269	20250317	150900	397555880	19840	19830	19840	19830	10
270	20250317	150800	397357510	19830	19830	19830	19830	0
271	20250317	150700	397357510	19830	19830	19830	19830	7
272	20250317	150600	397218700	19820	19820	19820	19820	0
273	20250317	150500	397218700	19820	19830	19830	19820	64
274	20250317	150400	395949610	19820	19820	19820	19820	1
275	20250317	150300	395929790	19820	19820	19820	19820	4
276	20250317	150200	395850510	19810	19800	19810	19800	668
277	20250317	150100	382622910	19800	19790	19800	19790	5
278	20250317	150000	382523940	19800	19790	19800	19790	520
279	20250317	145900	372228070	19790	19790	19790	19790	110
280	20250317	145800	370051170	19790	19810	19810	19790	32
281	20250317	145700	369417610	19830	19800	19830	19790	24
282	20250317	145600	368942250	19800	19800	19810	19800	32
283	20250317	145500	368308620	19790	19790	19800	19790	63
284	20250317	145400	367061690	19795	19790	19795	19790	6
285	20250317	145300	366942935	19790	19795	19800	19790	106
286	20250317	145200	364844725	19795	19820	19820	19795	54
287	20250317	145100	363775505	19825	19825	19825	19825	6
288	20250317	145000	363656555	19825	19825	19825	19825	0
289	20250317	144900	363656555	19825	19825	19825	19825	3
290	20250317	144800	363597080	19830	19815	19830	19815	38
291	20250317	144700	362843750	19800	19800	19800	19795	154
292	20250317	144600	359794820	19820	19825	19825	19820	6
293	20250317	144500	359675885	19825	19825	19825	19825	0
294	20250317	144400	359675885	19825	19825	19825	19825	3
295	20250317	144300	359616410	19830	19825	19830	19825	126
296	20250317	144200	357118080	19825	19825	19825	19825	4
297	20250317	144100	357038780	19830	19830	19830	19830	17
298	20250317	144000	356701670	19810	19810	19810	19810	0
299	20250317	143900	356701670	19810	19820	19820	19805	213
300	20250317	143800	352481805	19850	19835	19850	19835	39
301	20250317	143700	351707850	19820	19800	19820	19800	166
302	20250317	143600	348419925	19800	19795	19800	19795	24
303	20250317	143500	347944815	19790	19785	19800	19785	13
304	20250317	143400	347687585	19780	19780	19780	19780	7
305	20250317	143300	347549125	19790	19770	19790	19770	101
306	20250317	143200	345551590	19775	19770	19775	19770	5
307	20250317	143100	345452720	19775	19770	19775	19770	20
308	20250317	143000	345057280	19770	19770	19775	19770	8
309	20250317	142900	344899105	19775	19770	19775	19770	40
310	20250317	142800	344108250	19775	19770	19775	19770	35
311	20250317	142700	343416270	19775	19775	19775	19770	45
312	20250317	142600	342526555	19770	19780	19780	19770	36
313	20250317	142500	341814735	19770	19760	19790	19760	230
314	20250317	142400	337267665	19760	19765	19765	19760	28
315	20250317	142300	336714370	19765	19760	19765	19760	58
316	20250317	142200	335568135	19765	19760	19765	19760	27
317	20250317	142100	335034600	19765	19765	19765	19760	37
318	20250317	142000	334303420	19765	19765	19765	19760	37
319	20250317	141900	333572240	19765	19760	19765	19760	31
320	20250317	141800	332959665	19760	19770	19770	19760	34
321	20250317	141700	332287585	19780	19770	19780	19770	52
322	20250317	141600	331259405	19780	19770	19780	19770	31
323	20250317	141500	330646475	19780	19780	19780	19770	23
324	20250317	141400	330191635	19760	19760	19770	19760	37
325	20250317	141300	329460415	19770	19770	19770	19770	40
326	20250317	141200	328669615	19770	19770	19780	19770	41
327	20250317	141100	327859015	19770	19780	19780	19770	53
328	20250317	141000	326811155	19770	19780	19780	19770	35
329	20250317	140900	326119105	19770	19770	19780	19770	38
330	20250317	140800	325367805	19770	19770	19770	19770	40
331	20250317	140700	324577005	19780	19780	19790	19770	318
332	20250317	140600	318286905	19780	19780	19780	19770	78
333	20250317	140500	316744435	19780	19800	19800	19770	146
334	20250317	140400	313855925	19800	19810	19810	19800	138
335	20250317	140300	311123375	19810	19800	19810	19800	44
336	20250317	140200	310252075	19800	19800	19810	19800	41
337	20250317	140100	309440245	19810	19810	19820	19810	148
338	20250317	140000	306508305	19820	19810	19820	19810	45
339	20250317	135900	305616745	19810	19800	19810	19800	18
340	20250317	135800	305260235	19800	19800	19800	19800	32
341	20250317	135700	304626635	19800	19800	19810	19800	42
342	20250317	135600	303794995	19800	19810	19810	19800	136
343	20250317	135500	301102145	19800	19820	19820	19800	131
344	20250317	135400	298506165	19830	19830	19830	19820	52
345	20250317	135300	297475315	19830	19830	19830	19830	103
346	20250317	135200	295432825	19830	19830	19830	19820	33
347	20250317	135100	294778615	19830	19840	19840	19830	27
348	20250317	135000	294243175	19830	19830	19830	19830	25
349	20250317	134900	293747425	19840	19840	19840	19830	37
350	20250317	134800	293013585	19840	19840	19840	19840	71
351	20250317	134700	291604945	19850	19850	19850	19840	34
352	20250317	134600	290930295	19840	19850	19850	19840	27
353	20250317	134500	290394585	19840	19840	19840	19840	27
354	20250317	134400	289858905	19840	19845	19850	19840	100
355	20250317	134300	287874275	19840	19845	19845	19840	25
356	20250317	134200	287378260	19840	19840	19850	19840	29
357	20250317	134100	286802870	19840	19860	19860	19840	226
358	20250317	134000	282316990	19850	19860	19860	19850	24
359	20250317	133900	281840560	19860	19860	19860	19850	37
360	20250317	133800	281105980	19860	19870	19870	19860	13
361	20250317	133700	280847790	19870	19850	19870	19850	63
362	20250317	133600	279597190	19860	19860	19860	19860	39
363	20250317	133500	278822650	19860	19860	19860	19850	35
364	20250317	133400	278127590	19860	19860	19860	19850	27
365	20250317	133300	277591580	19850	19870	19870	19850	75
366	20250317	133200	276102200	19870	19870	19870	19870	24
367	20250317	133100	275625320	19870	19870	19870	19860	32
368	20250317	133000	274989720	19870	19870	19870	19870	17
369	20250317	132900	274651930	19860	19860	19860	19860	24
370	20250317	132800	274175290	19860	19860	19860	19860	8
371	20250317	132700	274016410	19860	19890	19890	19860	19
372	20250317	132600	273638740	19880	19860	19880	19860	39
373	20250317	132500	272863670	19860	19870	19870	19850	16
374	20250317	132400	272545930	19850	19860	19860	19850	66
375	20250317	132300	271235440	19860	19910	19910	19850	217
376	20250317	132200	266922740	19910	19940	19940	19890	737
377	20250317	132100	252244110	19940	19970	19970	19940	126
378	20250317	132000	249728560	19980	20000	20000	19970	106
379	20250317	131900	247611680	20000	20050	20050	20000	500
380	20250317	131800	237611530	20000	20000	20000	20000	28
381	20250317	131700	237051530	20050	20000	20050	20000	27
382	20250317	131600	236511380	20000	20000	20000	20000	24
383	20250317	131500	236031380	20050	20000	20050	20000	103
384	20250317	131400	233971230	20000	20050	20050	20000	6
385	20250317	131300	233851080	20050	20050	20050	20050	32
386	20250317	131200	233209480	20100	20100	20100	20100	3
387	20250317	131100	233149180	20100	20100	20100	20100	0
388	20250317	131000	233149180	20100	20050	20100	20050	7
389	20250317	130900	233008680	20100	20100	20100	20100	4
390	20250317	130800	232928280	20050	20050	20050	20050	119
391	20250317	130700	230542330	20100	20100	20100	20100	77
392	20250317	130600	228994630	20050	20050	20050	20050	112
393	20250317	130500	226749030	20100	20100	20100	20100	3
394	20250317	130400	226688730	20100	20100	20100	20100	3
395	20250317	130300	226628430	20050	20050	20050	20050	0
396	20250317	130200	226628430	20050	20100	20100	20050	70
397	20250317	130100	225224780	20100	20100	20100	20100	0
398	20250317	130000	225224780	20100	20050	20100	20050	59
399	20250317	125900	224041680	20050	20000	20050	20000	6
400	20250317	125800	223921530	20050	20050	20050	20050	0
401	20250317	125700	223921530	20050	20050	20050	20050	3
402	20250317	125600	223861380	20050	20050	20050	20050	0
403	20250317	125500	223861380	20050	20000	20050	20000	7
404	20250317	125400	223721230	20000	20000	20000	20000	17
405	20250317	125300	223381230	19990	19990	19990	19990	0
406	20250317	125200	223381230	19990	19990	19990	19990	2
407	20250317	125100	223341250	19990	19990	19990	19990	1
408	20250317	125000	223321260	20000	19990	20000	19990	6
409	20250317	124900	223201280	19990	19990	19990	19990	2
410	20250317	124800	223161300	19990	19990	19990	19990	0
411	20250317	124700	223161300	19990	19990	19990	19990	1
412	20250317	124600	223141310	20000	19960	20000	19960	85
413	20250317	124500	221443000	19960	19960	19960	19960	3
414	20250317	124400	221383120	19950	19950	19950	19940	18
415	20250317	124300	221024130	19940	19960	19960	19940	30
416	20250317	124200	220425620	19970	19970	19970	19970	31
417	20250317	124100	219806550	19980	19980	19980	19980	0
418	20250317	124000	219806550	19980	19980	19980	19980	4
419	20250317	123900	219726630	19980	19980	19980	19980	4
420	20250317	123800	219646710	19990	19990	19990	19990	0
421	20250317	123700	219646710	19990	19980	19990	19980	343
422	20250317	123600	212793480	19970	19970	19970	19970	3
423	20250317	123500	212733570	19970	19970	19970	19970	1
424	20250317	123400	212713600	19950	19950	19950	19950	0
425	20250317	123300	212713600	19950	19960	19960	19950	5
426	20250317	123200	212613840	19970	19960	19970	19960	6
427	20250317	123100	212494050	19980	19980	19980	19980	4
428	20250317	123000	212414130	19980	19980	19980	19980	0
429	20250317	122900	212414130	19980	19980	19980	19980	4
430	20250317	122800	212334210	19970	19970	19970	19970	3
431	20250317	122700	212274300	19980	19980	19980	19980	9
432	20250317	122600	212094480	19980	19980	19980	19980	0
433	20250317	122500	212094480	19980	19990	19990	19980	23
434	20250317	122400	211634850	19960	19960	19990	19960	130
435	20250317	122300	209038510	19940	19940	19940	19940	0
436	20250317	122200	209038510	19940	19940	19940	19940	0
437	20250317	122100	209038510	19940	19940	19940	19940	0
438	20250317	122000	209038510	19940	19950	19950	19940	7
439	20250317	121900	208898890	19960	19950	19960	19950	54
440	20250317	121800	207821080	19960	19960	19960	19950	6
441	20250317	121700	207701340	19940	19940	19940	19940	26
442	20250317	121600	207182900	19950	19980	19980	19950	601
443	20250317	121500	195178850	19990	19990	19990	19990	3
444	20250317	121400	195118880	19980	19980	19980	19980	7
445	20250317	121300	194979020	19980	19980	19980	19980	0
446	20250317	121200	194979020	19980	19940	19980	19940	178
447	20250317	121100	191426880	19940	19940	19940	19940	15
448	20250317	121000	191127780	19940	19930	19940	19930	5
449	20250317	120900	191028120	19930	19930	19930	19920	9
450	20250317	120800	190848780	19920	19930	19930	19920	8
451	20250317	120700	190689350	19930	19930	19930	19930	3
452	20250317	120600	190629560	19930	19940	19940	19930	27
453	20250317	120500	190091390	19940	19940	19940	19930	59
454	20250317	120400	188915430	19940	19950	19960	19940	67
455	20250317	120300	187579330	19950	19950	19950	19950	9
456	20250317	120200	187399780	19950	19980	19980	19950	297
457	20250317	120100	181470080	19970	19970	19970	19970	3
458	20250317	120000	181410170	19980	19980	19980	19980	3
459	20250317	115900	181350230	19980	19990	19990	19980	328
460	20250317	115800	174793670	20000	20000	20000	20000	176
461	20250317	115700	171273670	20000	20050	20050	20000	6
462	20250317	115600	171153520	20050	20050	20050	20050	14
463	20250317	115500	170872820	20050	20000	20050	20000	24
464	20250317	115400	170391670	20050	20050	20050	20050	4
465	20250317	115300	170311470	20050	20050	20050	20000	7
466	20250317	115200	170171270	20050	20050	20050	20050	7
467	20250317	115100	170030920	20050	20050	20050	20050	4
468	20250317	115000	169950720	20050	20000	20050	20000	6
469	20250317	114900	169830570	20050	20050	20050	20050	4
470	20250317	114800	169750370	20050	20050	20050	20050	3
471	20250317	114700	169690220	20050	20050	20050	20050	7
472	20250317	114600	169549870	20000	20000	20000	20000	3
473	20250317	114500	169489870	20050	20050	20050	20050	7
474	20250317	114400	169349520	20050	20050	20050	20050	4
475	20250317	114300	169269320	20050	20050	20050	20050	4
476	20250317	114200	169189120	20050	20050	20050	20000	10
477	20250317	114100	168988770	20050	20050	20050	20050	0
478	20250317	114000	168988770	20050	20050	20050	20050	7
479	20250317	113900	168848420	20050	20050	20050	20050	0
480	20250317	113800	168848420	20050	20000	20050	20000	49
481	20250317	113700	167868070	20050	20100	20100	20050	7
482	20250317	113600	167727520	20100	20050	20100	20050	200
483	20250317	113500	163707870	20000	20050	20050	20000	92
484	20250317	113400	161867520	20000	20000	20000	20000	3
485	20250317	113300	161807520	20050	20050	20050	20050	7
486	20250317	113200	161667170	20050	20050	20050	20050	3
487	20250317	113100	161607020	20050	20050	20050	20050	4
488	20250317	113000	161526820	20000	20050	20050	20000	10
489	20250317	112900	161326470	20050	20050	20050	20050	0
490	20250317	112800	161326470	20050	20100	20100	20050	7
491	20250317	112700	161185920	20050	20050	20100	20050	149
492	20250317	112600	158198320	20100	20100	20100	20100	4
493	20250317	112500	158117920	20100	20100	20100	20100	7
494	20250317	112400	157977220	20100	20100	20100	20100	0
495	20250317	112300	157977220	20100	20050	20100	20050	11
496	20250317	112200	157756270	20100	20100	20100	20100	3
497	20250317	112100	157695970	20100	20050	20100	20050	5
498	20250317	112000	157595520	20100	20100	20100	20100	3
499	20250317	111900	157535220	20100	20050	20100	20050	7
500	20250317	111800	157394670	20100	20100	20100	20100	8
501	20250317	111700	157233870	20100	20050	20100	20050	29
502	20250317	111600	156652270	20050	20050	20050	20050	5
503	20250317	111500	156552020	20050	20000	20050	20000	6
504	20250317	111400	156431870	20050	20050	20050	20050	4
505	20250317	111300	156351670	20050	20050	20050	20050	3
506	20250317	111200	156291520	20050	20050	20050	20050	7
507	20250317	111100	156151170	20000	20050	20050	20000	7
508	20250317	111000	156010970	20050	20050	20050	20050	4
509	20250317	110900	155930770	20050	20050	20050	20050	4
510	20250317	110800	155850570	20050	20050	20050	20050	3
511	20250317	110700	155790420	20000	20050	20050	20000	11
512	20250317	110600	155570070	20050	20050	20050	20050	10
513	20250317	110500	155369570	20050	20050	20050	20050	7
514	20250317	110400	155229220	20050	20000	20050	20000	10
515	20250317	110300	155028870	20050	20050	20050	20050	3
516	20250317	110200	154968720	20050	20050	20050	20050	18
517	20250317	110100	154607820	20050	20050	20050	20050	0
518	20250317	110000	154607820	20050	20050	20050	20050	8
519	20250317	105900	154447420	20100	20100	20100	20100	0
520	20250317	105800	154447420	20100	20100	20100	20100	8
521	20250317	105700	154286620	20100	20050	20100	20050	6
522	20250317	105600	154166120	20050	20050	20050	20050	1
523	20250317	105500	154146070	20100	20100	20100	20100	8
524	20250317	105400	153985270	20100	20100	20100	20100	0
525	20250317	105300	153985270	20100	20000	20100	20000	17
526	20250317	105200	153644820	20000	20100	20100	20000	303
527	20250317	105100	147579970	20100	20100	20100	20100	4
528	20250317	105000	147499570	20100	20100	20100	20100	7
529	20250317	104900	147358870	20100	20100	20100	20100	1
530	20250317	104800	147338770	20100	20100	20100	20050	10
531	20250317	104700	147137920	20100	20100	20100	20100	3
532	20250317	104600	147077620	20100	20100	20100	20100	7
533	20250317	104500	146936920	20100	20050	20100	20050	9
534	20250317	104400	146756220	20050	20050	20100	20000	16
535	20250317	104300	146435470	20050	20050	20050	20050	96
536	20250317	104200	144510670	20050	20050	20050	20000	10
537	20250317	104100	144310470	20050	20000	20050	20000	21
538	20250317	104000	143889570	20050	20100	20100	20050	301
539	20250317	103900	137854320	20100	20100	20100	20100	4
540	20250317	103800	137773920	20100	20100	20100	20100	4
541	20250317	103700	137693520	20100	20100	20100	20100	3
542	20250317	103600	137633220	20150	20150	20150	20150	4
543	20250317	103500	137552620	20100	20100	20100	20100	0
544	20250317	103400	137552620	20100	20050	20100	20050	17
545	20250317	103300	137210970	20100	20100	20100	20100	25
546	20250317	103200	136708470	20150	20150	20150	20150	4
547	20250317	103100	136627870	20150	20150	20150	20150	4
548	20250317	103000	136547270	20150	20050	20150	20050	797
549	20250317	102900	120521870	20100	20100	20100	20100	5
550	20250317	102800	120421370	20050	20050	20050	20050	61
551	20250317	102700	119198320	20050	20050	20050	20050	7
552	20250317	102600	119057970	20050	20050	20050	20050	3
553	20250317	102500	118997820	20050	20050	20050	20000	18
554	20250317	102400	118637070	20050	20050	20050	20050	4
555	20250317	102300	118556870	20000	20000	20000	20000	0
556	20250317	102200	118556870	20000	20050	20050	20000	14
557	20250317	102100	118276670	20000	20050	20050	20000	4
558	20250317	102000	118196620	20050	20050	20050	20050	4
559	20250317	101900	118116420	19970	20000	20000	19970	500
560	20250317	101800	108122610	20050	20000	20050	20000	8
561	20250317	101700	107962360	20050	20050	20050	20050	5
562	20250317	101600	107862110	20050	20050	20050	20050	0
563	20250317	101500	107862110	20050	20050	20050	20050	4
564	20250317	101400	107781910	20000	20050	20050	20000	109
565	20250317	101300	105597010	20100	20050	20100	20050	24
566	20250317	101200	105115610	20100	20100	20100	20100	2
567	20250317	101100	105075410	20100	20100	20100	20100	4
568	20250317	101000	104995010	20050	20100	20100	20050	7
569	20250317	100900	104854460	20100	20100	20100	20100	0
570	20250317	100800	104854460	20100	20100	20100	20100	4
571	20250317	100700	104774060	20100	20100	20100	20100	0
572	20250317	100600	104774060	20100	20050	20100	20050	241
573	20250317	100500	99941810	20150	20050	20150	20050	448
574	20250317	100400	90954160	20000	20050	20050	20000	238
575	20250317	100300	86182960	20100	20100	20100	20100	5
576	20250317	100200	86082460	20050	20050	20050	20050	4
577	20250317	100100	86002260	20100	20100	20100	20100	12
578	20250317	100000	85761060	20100	20100	20100	20100	1
579	20250317	095900	85740960	20100	20100	20100	20100	4
580	20250317	095800	85660560	20150	20150	20150	20150	4
581	20250317	095700	85579960	20150	20150	20150	20150	6
582	20250317	095600	85459060	20150	20100	20150	20100	8
583	20250317	095500	85298010	20150	20150	20150	20150	3
584	20250317	095400	85237560	20100	20100	20100	20100	3
585	20250317	095300	85177260	20100	20100	20100	20100	0
586	20250317	095200	85177260	20100	20100	20100	20100	0
587	20250317	095100	85177260	20100	20050	20100	20050	4
588	20250317	095000	85097010	20100	20100	20100	20100	37
589	20250317	094900	84353310	20050	20050	20050	20050	0
590	20250317	094800	84353310	20050	20050	20050	20050	0
591	20250317	094700	84353310	20050	20050	20150	20050	23
592	20250317	094600	83891160	20150	20150	20150	20150	1
593	20250317	094500	83871010	20150	20100	20150	20100	329
594	20250317	094400	77256060	20100	20050	20100	20050	57
595	20250317	094300	76112410	20050	20050	20050	20050	3
596	20250317	094200	76052260	20000	20000	20000	20000	0
597	20250317	094100	76052260	20000	20000	20000	20000	0
598	20250317	094000	76052260	20000	20050	20050	20000	3
599	20250317	093900	75992210	20050	20000	20050	20000	2
600	20250317	093800	75952160	20000	20000	20000	20000	0
601	20250317	093700	75952160	20000	20000	20000	20000	0
602	20250317	093600	75952160	20000	19990	20000	19990	226
603	20250317	093500	71432190	19990	20000	20000	19990	6
604	20250317	093400	71312210	20150	20150	20150	20150	0
605	20250317	093300	71312210	20150	20150	20150	20150	3
606	20250317	093200	71251760	20050	20000	20300	20000	1919
607	20250317	093100	32785710	20000	20000	20000	20000	2
608	20250317	093000	32745710	20000	20000	20000	20000	0
609	20250317	092900	32745710	20000	20000	20000	20000	0
610	20250317	092800	32745710	20000	20000	20000	20000	4
611	20250317	092700	32665710	20000	20000	20000	20000	1
612	20250317	092600	32645710	20050	20050	20050	20050	96
613	20250317	092500	30720910	20100	20100	20100	20100	15
614	20250317	092400	30419410	20150	20100	20150	20100	29
615	20250317	092300	29836460	20250	20100	20250	20100	72
616	20250317	092200	28382910	20100	20100	20100	20100	0
617	20250317	092100	28382910	20100	20100	20100	20100	42
618	20250317	092000	27538710	20100	20100	20100	20100	3
619	20250317	091900	27478410	20100	20100	20100	20100	0
620	20250317	091800	27478410	20100	20100	20100	20100	5
621	20250317	091700	27377910	20100	20100	20100	20100	3
622	20250317	091600	27317610	20150	20200	20250	20150	253
623	20250317	091500	22216510	20200	20100	20200	20100	127
624	20250317	091400	19661560	20100	20100	20100	20100	2
625	20250317	091300	19621360	20150	20150	20150	20150	0
626	20250317	091200	19621360	20150	20150	20150	20150	0
627	20250317	091100	19621360	20150	20150	20150	20150	10
628	20250317	091000	19419860	20150	20000	20150	20000	391
629	20250317	090900	11586160	20000	20000	20000	20000	32
630	20250317	090800	10946160	20050	20050	20050	20050	0
631	20250317	090700	10946160	20050	20050	20050	20050	0
632	20250317	090600	10946160	20050	20050	20050	20050	0
633	20250317	090500	10946160	20050	20150	20150	20050	5
634	20250317	090400	10845710	20150	20100	20150	20100	5
635	20250317	090300	10745110	20000	20000	20000	20000	0
636	20250317	090200	10745110	20000	20050	20050	20000	83
637	20250317	090100	9081960	19990	19990	19990	19990	3
638	20250317	090000	9021990	20050	19970	20050	19970	451