KissMeData/005500/min/candle-20240315.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240315	184300	321915650	20050	20050	20050	20050	1960
3	20240315	184200	321915650	20050	20050	20050	20050	0
4	20240315	184100	321915650	20050	20050	20050	20050	0
5	20240315	184000	321915650	20050	20050	20050	20050	0
6	20240315	183900	321915650	20050	20050	20050	20050	0
7	20240315	183800	321915650	20050	20050	20050	20050	0
8	20240315	183700	321915650	20050	20050	20050	20050	0
9	20240315	183600	321915650	20050	20050	20050	20050	0
10	20240315	183500	321915650	20050	20050	20050	20050	0
11	20240315	183400	321915650	20050	20050	20050	20050	0
12	20240315	183300	321915650	20050	20050	20050	20050	0
13	20240315	183200	321915650	20050	20050	20050	20050	0
14	20240315	183100	321915650	20050	20050	20050	20050	0
15	20240315	183000	321915650	20050	20050	20050	20050	0
16	20240315	182900	321915650	20050	20050	20050	20050	0
17	20240315	182800	321915650	20050	20050	20050	20050	0
18	20240315	182700	321915650	20050	20050	20050	20050	0
19	20240315	182600	321915650	20050	20050	20050	20050	0
20	20240315	182500	321915650	20050	20050	20050	20050	0
21	20240315	182400	321915650	20050	20050	20050	20050	0
22	20240315	182300	321915650	20050	20050	20050	20050	0
23	20240315	182200	321915650	20050	20050	20050	20050	0
24	20240315	182100	321915650	20050	20050	20050	20050	0
25	20240315	182000	321915650	20050	20050	20050	20050	0
26	20240315	181900	321915650	20050	20050	20050	20050	0
27	20240315	181800	321915650	20050	20050	20050	20050	0
28	20240315	181700	321915650	20050	20050	20050	20050	0
29	20240315	181600	321915650	20050	20050	20050	20050	0
30	20240315	181500	321915650	20050	20050	20050	20050	0
31	20240315	181400	321915650	20050	20050	20050	20050	0
32	20240315	181300	321915650	20050	20050	20050	20050	1960
33	20240315	181200	321915650	20050	20050	20050	20050	0
34	20240315	181100	321915650	20050	20050	20050	20050	0
35	20240315	181000	321915650	20050	20050	20050	20050	0
36	20240315	180900	321915650	20050	20050	20050	20050	0
37	20240315	180800	321915650	20050	20050	20050	20050	0
38	20240315	180700	321915650	20050	20050	20050	20050	0
39	20240315	180600	321915650	20050	20050	20050	20050	0
40	20240315	180500	321915650	20050	20050	20050	20050	0
41	20240315	180400	321915650	20050	20050	20050	20050	0
42	20240315	180300	321915650	20050	20050	20050	20050	0
43	20240315	180200	321915650	20050	20050	20050	20050	0
44	20240315	180100	321915650	20050	20050	20050	20050	0
45	20240315	180000	321915650	20050	20050	20050	20050	0
46	20240315	175900	321915650	20050	20050	20050	20050	0
47	20240315	175800	321915650	20050	20050	20050	20050	0
48	20240315	175700	321915650	20050	20050	20050	20050	0
49	20240315	175600	321915650	20050	20050	20050	20050	0
50	20240315	175500	321915650	20050	20050	20050	20050	0
51	20240315	175400	321915650	20050	20050	20050	20050	0
52	20240315	175300	321915650	20050	20050	20050	20050	0
53	20240315	175200	321915650	20050	20050	20050	20050	0
54	20240315	175100	321915650	20050	20050	20050	20050	0
55	20240315	175000	321915650	20050	20050	20050	20050	0
56	20240315	174900	321915650	20050	20050	20050	20050	0
57	20240315	174800	321915650	20050	20050	20050	20050	0
58	20240315	174700	321915650	20050	20050	20050	20050	0
59	20240315	174600	321915650	20050	20050	20050	20050	0
60	20240315	174500	321915650	20050	20050	20050	20050	0
61	20240315	174400	321915650	20050	20050	20050	20050	0
62	20240315	174300	321915650	20050	20050	20050	20050	1960
63	20240315	174200	321915650	20050	20050	20050	20050	0
64	20240315	174100	321915650	20050	20050	20050	20050	0
65	20240315	174000	321915650	20050	20050	20050	20050	0
66	20240315	173900	321915650	20050	20050	20050	20050	0
67	20240315	173800	321915650	20050	20050	20050	20050	0
68	20240315	173700	321915650	20050	20050	20050	20050	0
69	20240315	173600	321915650	20050	20050	20050	20050	0
70	20240315	173500	321915650	20050	20050	20050	20050	0
71	20240315	173400	321915650	20050	20050	20050	20050	0
72	20240315	173300	321915650	20050	20050	20050	20050	0
73	20240315	173200	321915650	20050	20050	20050	20050	0
74	20240315	173100	321915650	20050	20050	20050	20050	0
75	20240315	173000	321915650	20050	20050	20050	20050	0
76	20240315	172900	321915650	20050	20050	20050	20050	0
77	20240315	172800	321915650	20050	20050	20050	20050	0
78	20240315	172700	321915650	20050	20050	20050	20050	0
79	20240315	172600	321915650	20050	20050	20050	20050	0
80	20240315	172500	321915650	20050	20050	20050	20050	0
81	20240315	172400	321915650	20050	20050	20050	20050	0
82	20240315	172300	321915650	20050	20050	20050	20050	0
83	20240315	172200	321915650	20050	20050	20050	20050	0
84	20240315	172100	321915650	20050	20050	20050	20050	0
85	20240315	172000	321915650	20050	20050	20050	20050	0
86	20240315	171900	321915650	20050	20050	20050	20050	0
87	20240315	171800	321915650	20050	20050	20050	20050	0
88	20240315	171700	321915650	20050	20050	20050	20050	0
89	20240315	171600	321915650	20050	20050	20050	20050	0
90	20240315	171500	321915650	20050	20050	20050	20050	0
91	20240315	171400	321915650	20050	20050	20050	20050	0
92	20240315	171300	321915650	20050	20050	20050	20050	1960
93	20240315	171200	321915650	20050	20050	20050	20050	0
94	20240315	171100	321915650	20050	20050	20050	20050	0
95	20240315	171000	321915650	20050	20050	20050	20050	0
96	20240315	170900	321915650	20050	20050	20050	20050	0
97	20240315	170800	321915650	20050	20050	20050	20050	0
98	20240315	170700	321915650	20050	20050	20050	20050	0
99	20240315	170600	321915650	20050	20050	20050	20050	0
100	20240315	170500	321915650	20050	20050	20050	20050	0
101	20240315	170400	321915650	20050	20050	20050	20050	0
102	20240315	170300	321915650	20050	20050	20050	20050	0
103	20240315	170200	321915650	20050	20050	20050	20050	0
104	20240315	170100	321915650	20050	20050	20050	20050	0
105	20240315	170000	321915650	20050	20050	20050	20050	0
106	20240315	165900	321915650	20050	20050	20050	20050	0
107	20240315	165800	321915650	20050	20050	20050	20050	0
108	20240315	165700	321915650	20050	20050	20050	20050	0
109	20240315	165600	321915650	20050	20050	20050	20050	0
110	20240315	165500	321915650	20050	20050	20050	20050	0
111	20240315	165400	321915650	20050	20050	20050	20050	0
112	20240315	165300	321915650	20050	20050	20050	20050	0
113	20240315	165200	321915650	20050	20050	20050	20050	0
114	20240315	165100	321915650	20050	20050	20050	20050	0
115	20240315	165000	321915650	20050	20050	20050	20050	0
116	20240315	164900	321915650	20050	20050	20050	20050	0
117	20240315	164800	321915650	20050	20050	20050	20050	0
118	20240315	164700	321915650	20050	20050	20050	20050	0
119	20240315	164600	321915650	20050	20050	20050	20050	0
120	20240315	164500	321915650	20050	20050	20050	20050	0
121	20240315	164400	321915650	20050	20050	20050	20050	0
122	20240315	164300	321915650	20050	20050	20050	20050	1960
123	20240315	164200	321915650	20050	20050	20050	20050	0
124	20240315	164100	321915650	20050	20050	20050	20050	0
125	20240315	164000	321915650	20050	20050	20050	20050	0
126	20240315	163900	321915650	20050	20050	20050	20050	0
127	20240315	163800	321915650	20050	20050	20050	20050	0
128	20240315	163700	321915650	20050	20050	20050	20050	0
129	20240315	163600	321915650	20050	20050	20050	20050	0
130	20240315	163500	321915650	20050	20050	20050	20050	0
131	20240315	163400	321915650	20050	20050	20050	20050	0
132	20240315	163300	321915650	20050	20050	20050	20050	0
133	20240315	163200	321915650	20050	20050	20050	20050	0
134	20240315	163100	321915650	20050	20050	20050	20050	0
135	20240315	163000	321915650	20050	20050	20050	20050	0
136	20240315	162900	321915650	20050	20050	20050	20050	0
137	20240315	162800	321915650	20050	20050	20050	20050	0
138	20240315	162700	321915650	20050	20050	20050	20050	0
139	20240315	162600	321915650	20050	20050	20050	20050	0
140	20240315	162500	321915650	20050	20050	20050	20050	0
141	20240315	162400	321915650	20050	20050	20050	20050	0
142	20240315	162300	321915650	20050	20050	20050	20050	0
143	20240315	162200	321915650	20050	20050	20050	20050	0
144	20240315	162100	321915650	20050	20050	20050	20050	0
145	20240315	162000	321915650	20050	20050	20050	20050	0
146	20240315	161900	321915650	20050	20050	20050	20050	0
147	20240315	161800	321915650	20050	20050	20050	20050	0
148	20240315	161700	321915650	20050	20050	20050	20050	0
149	20240315	161600	321915650	20050	20050	20050	20050	0
150	20240315	161500	321915650	20050	20050	20050	20050	0
151	20240315	161400	321915650	20050	20050	20050	20050	0
152	20240315	161300	321915650	20050	20050	20050	20050	1960
153	20240315	161200	321915650	20050	20050	20050	20050	0
154	20240315	161100	321915650	20050	20050	20050	20050	0
155	20240315	161000	321915650	20050	20050	20050	20050	0
156	20240315	160900	321915650	20050	20050	20050	20050	0
157	20240315	160800	321915650	20050	20050	20050	20050	0
158	20240315	160700	321915650	20050	20050	20050	20050	0
159	20240315	160600	321915650	20050	20050	20050	20050	0
160	20240315	160500	321915650	20050	20050	20050	20050	0
161	20240315	160400	321915650	20050	20050	20050	20050	0
162	20240315	160300	321915650	20050	20050	20050	20050	0
163	20240315	160200	321915650	20050	20050	20050	20050	0
164	20240315	160100	321915650	20050	20050	20050	20050	0
165	20240315	160000	321915650	20050	20050	20050	20050	0
166	20240315	155900	321915650	20050	20050	20050	20050	0
167	20240315	155800	321915650	20050	20050	20050	20050	0
168	20240315	155700	321915650	20050	20050	20050	20050	0
169	20240315	155600	321915650	20050	20050	20050	20050	0
170	20240315	155500	321915650	20050	20050	20050	20050	0
171	20240315	155400	321915650	20050	20050	20050	20050	0
172	20240315	155300	321915650	20050	20050	20050	20050	0
173	20240315	155200	321915650	20050	20050	20050	20050	0
174	20240315	155100	321915650	20050	20050	20050	20050	0
175	20240315	155000	321915650	20050	20050	20050	20050	0
176	20240315	154900	321915650	20050	20050	20050	20050	0
177	20240315	154800	321915650	20050	20050	20050	20050	0
178	20240315	154700	321915650	20050	20050	20050	20050	0
179	20240315	154600	321915650	20050	20050	20050	20050	0
180	20240315	154500	321915650	20050	20050	20050	20050	0
181	20240315	154400	321915650	20050	20050	20050	20050	0
182	20240315	154300	321915650	20050	20050	20050	20050	1960
183	20240315	154200	321915650	20050	20050	20050	20050	0
184	20240315	154100	321915650	20050	20050	20050	20050	0
185	20240315	154000	321915650	20050	20050	20050	20050	0
186	20240315	153900	321915650	20050	20050	20050	20050	0
187	20240315	153800	321915650	20050	20050	20050	20050	0
188	20240315	153700	321915650	20050	20050	20050	20050	0
189	20240315	153600	321915650	20050	20050	20050	20050	0
190	20240315	153500	321915650	20050	20050	20050	20050	0
191	20240315	153400	321915650	20050	20050	20050	20050	0
192	20240315	153300	321915650	20050	20050	20050	20050	0
193	20240315	153200	321915650	20050	20050	20050	20050	0
194	20240315	153100	321915650	20050	20050	20050	20050	0
195	20240315	153000	321915650	20050	20050	20050	20050	1960
196	20240315	152900	282617650	20200	20200	20200	20200	0
197	20240315	152800	282617650	20200	20200	20200	20200	0
198	20240315	152700	282617650	20200	20200	20200	20200	0
199	20240315	152600	282617650	20200	20200	20200	20200	0
200	20240315	152500	282617650	20200	20200	20200	20200	0
201	20240315	152400	282617650	20200	20200	20200	20200	0
202	20240315	152300	282617650	20200	20200	20200	20200	0
203	20240315	152200	282617650	20200	20200	20200	20200	0
204	20240315	152100	282617650	20200	20200	20200	20200	0
205	20240315	152000	282617650	20200	20200	20200	20200	0
206	20240315	151900	282617650	20200	20050	20200	20050	708
207	20240315	151800	268372300	20050	20050	20100	20050	574
208	20240315	151700	256863150	20050	20050	20100	20050	111
209	20240315	151600	254632600	20100	20100	20100	20100	272
210	20240315	151500	249165400	20050	20050	20050	20050	69
211	20240315	151400	247781950	20050	20050	20050	20050	75
212	20240315	151300	246278200	20050	20050	20050	20050	74
213	20240315	151200	244794500	20100	20100	20100	20100	50
214	20240315	151100	243789500	20050	20050	20050	20050	1054
215	20240315	151000	222656800	20050	20050	20050	20050	464
216	20240315	150900	213353600	20050	20050	20050	20050	18
217	20240315	150800	212992700	20100	20100	20100	20100	0
218	20240315	150700	212992700	20100	20050	20100	20050	31
219	20240315	150600	212371100	20100	20050	20100	20050	496
220	20240315	150500	202401550	20100	20100	20100	20100	0
221	20240315	150400	202401550	20100	20050	20100	20050	5
222	20240315	150300	202301250	20100	20050	20100	20050	5
223	20240315	150200	202200900	20100	20100	20100	20050	6
224	20240315	150100	202080500	20050	20050	20050	20050	0
225	20240315	150000	202080500	20050	20100	20100	20050	25
226	20240315	145900	201578250	20100	20100	20100	20100	1
227	20240315	145800	201558150	20100	20100	20100	20100	1
228	20240315	145700	201538050	20050	20050	20050	20050	4
229	20240315	145600	201457850	20050	20050	20050	20050	0
230	20240315	145500	201457850	20050	20050	20050	20050	2
231	20240315	145400	201417750	20050	20050	20050	20050	0
232	20240315	145300	201417750	20050	20050	20050	20050	4
233	20240315	145200	201337550	20050	20050	20050	20050	0
234	20240315	145100	201337550	20050	20050	20050	20050	0
235	20240315	145000	201337550	20050	20050	20050	20050	5
236	20240315	144900	201237300	20050	20050	20050	20050	0
237	20240315	144800	201237300	20050	20050	20050	20050	0
238	20240315	144700	201237300	20050	20050	20050	20050	5
239	20240315	144600	201137050	20100	20100	20100	20100	49
240	20240315	144500	200152150	20050	20050	20050	20050	4
241	20240315	144400	200071950	20100	20100	20100	20100	13
242	20240315	144300	199810650	20050	20050	20050	20050	0
243	20240315	144200	199810650	20050	20050	20050	20050	0
244	20240315	144100	199810650	20050	20050	20050	20050	0
245	20240315	144000	199810650	20050	20050	20050	20050	5
246	20240315	143900	199710400	20050	20050	20050	20050	0
247	20240315	143800	199710400	20050	20050	20050	20050	0
248	20240315	143700	199710400	20050	20050	20050	20050	84
249	20240315	143600	198026200	20100	20100	20100	20100	0
250	20240315	143500	198026200	20100	20100	20100	20100	0
251	20240315	143400	198026200	20100	20100	20100	20100	0
252	20240315	143300	198026200	20100	20100	20100	20100	0
253	20240315	143200	198026200	20100	20100	20100	20100	1
254	20240315	143100	198006100	20050	20050	20050	20050	0
255	20240315	143000	198006100	20050	20050	20050	20050	0
256	20240315	142900	198006100	20050	20050	20050	20050	13
257	20240315	142800	197745450	20050	20050	20050	20050	0
258	20240315	142700	197745450	20050	20050	20050	20050	0
259	20240315	142600	197745450	20050	20050	20050	20050	80
260	20240315	142500	196141450	20100	20100	20100	20100	0
261	20240315	142400	196141450	20100	20100	20100	20100	50
262	20240315	142300	195136450	20100	20100	20100	20100	100
263	20240315	142200	193126450	20050	20050	20050	20050	0
264	20240315	142100	193126450	20050	20050	20050	20050	0
265	20240315	142000	193126450	20050	20050	20050	20050	42
266	20240315	141900	192284350	20100	20100	20100	20100	0
267	20240315	141800	192284350	20100	20100	20100	20100	59
268	20240315	141700	191098450	20100	20100	20100	20100	0
269	20240315	141600	191098450	20100	20100	20100	20100	0
270	20240315	141500	191098450	20100	20100	20100	20100	0
271	20240315	141400	191098450	20100	20100	20100	20100	1
272	20240315	141300	191078350	20100	20100	20100	20100	0
273	20240315	141200	191078350	20100	20100	20100	20100	100
274	20240315	141100	189068350	20100	20100	20100	20100	100
275	20240315	141000	187058350	20100	20100	20100	20100	5
276	20240315	140900	186957850	20100	20100	20100	20100	0
277	20240315	140800	186957850	20100	20100	20100	20100	4
278	20240315	140700	186877450	20100	20100	20100	20100	34
279	20240315	140600	186194050	20100	20100	20100	20100	0
280	20240315	140500	186194050	20100	20100	20100	20100	0
281	20240315	140400	186194050	20100	20100	20100	20100	10
282	20240315	140300	185993050	20100	20100	20100	20100	18
283	20240315	140200	185631250	20100	20100	20100	20100	0
284	20240315	140100	185631250	20100	20100	20100	20100	51
285	20240315	140000	184606150	20050	20050	20050	20050	0
286	20240315	135900	184606150	20050	20050	20050	20050	0
287	20240315	135800	184606150	20050	20050	20050	20050	0
288	20240315	135700	184606150	20050	20050	20050	20050	94
289	20240315	135600	182721450	20100	20100	20100	20100	0
290	20240315	135500	182721450	20100	20100	20100	20100	0
291	20240315	135400	182721450	20100	20100	20100	20100	0
292	20240315	135300	182721450	20100	20100	20100	20100	0
293	20240315	135200	182721450	20100	20100	20100	20100	200
294	20240315	135100	178701450	20100	20100	20100	20100	300
295	20240315	135000	172671450	20100	20100	20100	20100	0
296	20240315	134900	172671450	20100	20100	20100	20100	45
297	20240315	134800	171766950	20100	20100	20100	20100	500
298	20240315	134700	161716950	20100	20100	20100	20100	120
299	20240315	134600	159304950	20150	20150	20150	20150	0
300	20240315	134500	159304950	20150	20150	20150	20150	0
301	20240315	134400	159304950	20150	20150	20150	20150	0
302	20240315	134300	159304950	20150	20150	20150	20150	0
303	20240315	134200	159304950	20150	20150	20150	20150	0
304	20240315	134100	159304950	20150	20150	20150	20150	0
305	20240315	134000	159304950	20150	20150	20150	20150	1
306	20240315	133900	159284800	20150	20150	20150	20150	0
307	20240315	133800	159284800	20150	20150	20150	20150	0
308	20240315	133700	159284800	20150	20150	20150	20150	0
309	20240315	133600	159284800	20150	20150	20150	20150	0
310	20240315	133500	159284800	20150	20150	20150	20150	0
311	20240315	133400	159284800	20150	20150	20150	20150	0
312	20240315	133300	159284800	20150	20150	20150	20150	0
313	20240315	133200	159284800	20150	20150	20150	20150	0
314	20240315	133100	159284800	20150	20150	20150	20150	10
315	20240315	133000	159083300	20150	20150	20150	20150	0
316	20240315	132900	159083300	20150	20150	20150	20150	0
317	20240315	132800	159083300	20150	20150	20150	20150	10
318	20240315	132700	158881800	20150	20150	20150	20150	0
319	20240315	132600	158881800	20150	20150	20150	20150	0
320	20240315	132500	158881800	20150	20150	20150	20150	0
321	20240315	132400	158881800	20150	20150	20150	20150	2
322	20240315	132300	158841500	20150	20150	20150	20150	1
323	20240315	132200	158821350	20150	20150	20150	20150	5
324	20240315	132100	158720600	20100	20100	20100	20100	0
325	20240315	132000	158720600	20100	20100	20100	20100	303
326	20240315	131900	152630300	20150	20150	20150	20150	0
327	20240315	131800	152630300	20150	20150	20150	20150	10
328	20240315	131700	152428800	20150	20150	20150	20150	20
329	20240315	131600	152025800	20100	20100	20100	20100	10
330	20240315	131500	151824800	20150	20150	20150	20150	10
331	20240315	131400	151623300	20150	20150	20150	20150	0
332	20240315	131300	151623300	20150	20150	20150	20150	0
333	20240315	131200	151623300	20150	20150	20150	20150	0
334	20240315	131100	151623300	20150	20150	20150	20150	14
335	20240315	131000	151341200	20200	20200	20200	20200	0
336	20240315	130900	151341200	20200	20200	20200	20200	0
337	20240315	130800	151341200	20200	20200	20200	20200	0
338	20240315	130700	151341200	20200	20200	20200	20200	0
339	20240315	130600	151341200	20200	20200	20200	20200	1
340	20240315	130500	151321000	20100	20150	20150	20100	116
341	20240315	130400	148989100	20150	20150	20150	20150	100
342	20240315	130300	146974100	20150	20150	20150	20150	0
343	20240315	130200	146974100	20150	20150	20150	20150	1
344	20240315	130100	146953950	20100	20100	20100	20100	0
345	20240315	130000	146953950	20100	20100	20100	20100	0
346	20240315	125900	146953950	20100	20100	20100	20100	0
347	20240315	125800	146953950	20100	20100	20100	20100	0
348	20240315	125700	146953950	20100	20100	20100	20100	0
349	20240315	125600	146953950	20100	20100	20100	20100	0
350	20240315	125500	146953950	20100	20100	20100	20100	54
351	20240315	125400	145868550	20100	20100	20100	20100	0
352	20240315	125300	145868550	20100	20100	20100	20100	0
353	20240315	125200	145868550	20100	20100	20100	20100	0
354	20240315	125100	145868550	20100	20100	20100	20100	0
355	20240315	125000	145868550	20100	20100	20100	20100	0
356	20240315	124900	145868550	20100	20100	20100	20100	0
357	20240315	124800	145868550	20100	20100	20100	20100	0
358	20240315	124700	145868550	20100	20100	20100	20100	0
359	20240315	124600	145868550	20100	20100	20100	20100	36
360	20240315	124500	145144950	20100	20100	20100	20100	0
361	20240315	124400	145144950	20100	20100	20100	20100	0
362	20240315	124300	145144950	20100	20100	20100	20100	82
363	20240315	124200	143496750	20100	20100	20100	20100	0
364	20240315	124100	143496750	20100	20100	20100	20100	0
365	20240315	124000	143496750	20100	20100	20100	20100	0
366	20240315	123900	143496750	20100	20100	20100	20100	0
367	20240315	123800	143496750	20100	20100	20100	20100	0
368	20240315	123700	143496750	20100	20100	20100	20100	80
369	20240315	123600	141888750	20150	20150	20150	20150	1
370	20240315	123500	141868600	20150	20150	20150	20150	0
371	20240315	123400	141868600	20150	20150	20150	20150	20
372	20240315	123300	141465600	20150	20150	20150	20150	0
373	20240315	123200	141465600	20150	20150	20150	20150	0
374	20240315	123100	141465600	20150	20150	20150	20150	0
375	20240315	123000	141465600	20150	20150	20150	20150	0
376	20240315	122900	141465600	20150	20150	20150	20150	0
377	20240315	122800	141465600	20150	20150	20150	20150	0
378	20240315	122700	141465600	20150	20150	20150	20150	0
379	20240315	122600	141465600	20150	20150	20150	20150	200
380	20240315	122500	137435600	20150	20150	20150	20150	0
381	20240315	122400	137435600	20150	20150	20150	20150	5
382	20240315	122300	137334850	20100	20100	20100	20100	5
383	20240315	122200	137234350	20100	20100	20100	20100	0
384	20240315	122100	137234350	20100	20100	20100	20100	0
385	20240315	122000	137234350	20100	20150	20150	20100	9
386	20240315	121900	137053200	20100	20100	20100	20100	0
387	20240315	121800	137053200	20100	20100	20100	20100	5
388	20240315	121700	136952700	20150	20150	20150	20150	23
389	20240315	121600	136489250	20100	20100	20100	20100	4
390	20240315	121500	136408850	20100	20100	20100	20100	1
391	20240315	121400	136388750	20100	20100	20100	20100	0
392	20240315	121300	136388750	20100	20100	20100	20100	0
393	20240315	121200	136388750	20100	20150	20150	20100	84
394	20240315	121100	134696350	20100	20100	20100	20100	0
395	20240315	121000	134696350	20100	20100	20100	20100	0
396	20240315	120900	134696350	20100	20100	20100	20100	5
397	20240315	120800	134595850	20100	20100	20100	20100	0
398	20240315	120700	134595850	20100	20100	20100	20100	0
399	20240315	120600	134595850	20100	20100	20100	20100	0
400	20240315	120500	134595850	20100	20100	20100	20100	90
401	20240315	120400	132786850	20100	20100	20100	20100	0
402	20240315	120300	132786850	20100	20100	20100	20100	0
403	20240315	120200	132786850	20100	20100	20100	20100	4
404	20240315	120100	132706450	20100	20100	20100	20100	0
405	20240315	120000	132706450	20100	20150	20150	20100	9
406	20240315	115900	132525150	20100	20100	20100	20100	0
407	20240315	115800	132525150	20100	20100	20100	20100	0
408	20240315	115700	132525150	20100	20100	20100	20100	0
409	20240315	115600	132525150	20100	20100	20100	20100	0
410	20240315	115500	132525150	20100	20100	20100	20100	1
411	20240315	115400	132505050	20100	20100	20100	20100	0
412	20240315	115300	132505050	20100	20100	20100	20100	0
413	20240315	115200	132505050	20100	20100	20100	20100	0
414	20240315	115100	132505050	20100	20100	20100	20100	0
415	20240315	115000	132505050	20100	20100	20100	20100	0
416	20240315	114900	132505050	20100	20100	20100	20100	4
417	20240315	114800	132424650	20100	20100	20100	20100	0
418	20240315	114700	132424650	20100	20100	20100	20100	0
419	20240315	114600	132424650	20100	20100	20100	20100	0
420	20240315	114500	132424650	20100	20100	20100	20100	0
421	20240315	114400	132424650	20100	20100	20100	20100	1
422	20240315	114300	132404550	20100	20100	20100	20100	0
423	20240315	114200	132404550	20100	20100	20100	20100	0
424	20240315	114100	132404550	20100	20100	20100	20100	4
425	20240315	114000	132324150	20100	20100	20100	20100	0
426	20240315	113900	132324150	20100	20100	20100	20100	0
427	20240315	113800	132324150	20100	20100	20100	20100	0
428	20240315	113700	132324150	20100	20100	20100	20100	0
429	20240315	113600	132324150	20100	20100	20100	20100	0
430	20240315	113500	132324150	20100	20100	20100	20100	4
431	20240315	113400	132243750	20100	20100	20100	20100	1
432	20240315	113300	132223650	20150	20150	20150	20150	0
433	20240315	113200	132223650	20150	20150	20150	20150	0
434	20240315	113100	132223650	20150	20150	20150	20150	0
435	20240315	113000	132223650	20150	20150	20150	20150	0
436	20240315	112900	132223650	20150	20150	20150	20150	5
437	20240315	112800	132122900	20150	20150	20150	20150	300
438	20240315	112700	126077900	20100	20100	20100	20100	0
439	20240315	112600	126077900	20100	20100	20100	20100	4
440	20240315	112500	125997500	20100	20100	20100	20100	0
441	20240315	112400	125997500	20100	20100	20100	20100	0
442	20240315	112300	125997500	20100	20100	20100	20100	26
443	20240315	112200	125474900	20100	20100	20100	20100	0
444	20240315	112100	125474900	20100	20100	20100	20100	0
445	20240315	112000	125474900	20100	20100	20100	20100	4
446	20240315	111900	125394500	20100	20100	20100	20100	120
447	20240315	111800	122982500	20150	20150	20150	20150	0
448	20240315	111700	122982500	20150	20150	20150	20150	0
449	20240315	111600	122982500	20150	20150	20150	20150	1
450	20240315	111500	122962350	20100	20100	20100	20100	0
451	20240315	111400	122962350	20100	20100	20100	20100	5
452	20240315	111300	122861850	20100	20100	20100	20100	10
453	20240315	111200	122660850	20100	20100	20100	20100	5
454	20240315	111100	122560350	20100	20100	20100	20100	0
455	20240315	111000	122560350	20100	20100	20100	20100	4
456	20240315	110900	122479950	20100	20100	20100	20100	50
457	20240315	110800	121474950	20150	20150	20150	20150	0
458	20240315	110700	121474950	20150	20150	20150	20150	1
459	20240315	110600	121454800	20100	20100	20100	20100	0
460	20240315	110500	121454800	20100	20100	20100	20100	1
461	20240315	110400	121434700	20100	20100	20100	20100	200
462	20240315	110300	117414700	20100	20100	20100	20100	4
463	20240315	110200	117334300	20150	20150	20150	20150	0
464	20240315	110100	117334300	20150	20150	20150	20150	0
465	20240315	110000	117334300	20150	20150	20150	20150	1
466	20240315	105900	117314150	20150	20150	20150	20150	0
467	20240315	105800	117314150	20150	20100	20150	20100	5
468	20240315	105700	117213600	20100	20100	20100	20100	331
469	20240315	105600	110560500	20150	20150	20150	20150	5
470	20240315	105500	110459750	20100	20100	20100	20100	0
471	20240315	105400	110459750	20100	20100	20100	20100	4
472	20240315	105300	110379350	20100	20100	20100	20100	5
473	20240315	105200	110278850	20100	20100	20100	20100	0
474	20240315	105100	110278850	20100	20100	20100	20100	0
475	20240315	105000	110278850	20100	20100	20100	20100	0
476	20240315	104900	110278850	20100	20100	20100	20100	0
477	20240315	104800	110278850	20100	20100	20100	20100	0
478	20240315	104700	110278850	20100	20100	20100	20100	0
479	20240315	104600	110278850	20100	20100	20100	20100	0
480	20240315	104500	110278850	20100	20100	20100	20100	0
481	20240315	104400	110278850	20100	20100	20100	20100	0
482	20240315	104300	110278850	20100	20100	20100	20100	100
483	20240315	104200	108268850	20100	20100	20100	20100	0
484	20240315	104100	108268850	20100	20100	20100	20100	0
485	20240315	104000	108268850	20100	20100	20100	20100	0
486	20240315	103900	108268850	20100	20100	20100	20100	0
487	20240315	103800	108268850	20100	20100	20100	20100	0
488	20240315	103700	108268850	20100	20100	20100	20100	0
489	20240315	103600	108268850	20100	20100	20100	20100	0
490	20240315	103500	108268850	20100	20100	20100	20100	130
491	20240315	103400	105655850	20150	20150	20150	20150	0
492	20240315	103300	105655850	20150	20150	20150	20150	0
493	20240315	103200	105655850	20150	20150	20150	20150	0
494	20240315	103100	105655850	20150	20150	20150	20150	20
495	20240315	103000	105252850	20150	20150	20150	20150	5
496	20240315	102900	105152100	20100	20100	20100	20100	0
497	20240315	102800	105152100	20100	20100	20100	20100	0
498	20240315	102700	105152100	20100	20100	20100	20100	25
499	20240315	102600	104649600	20100	20100	20100	20100	50
500	20240315	102500	103644600	20150	20150	20150	20150	0
501	20240315	102400	103644600	20150	20150	20150	20150	0
502	20240315	102300	103644600	20150	20150	20150	20150	0
503	20240315	102200	103644600	20150	20150	20150	20150	0
504	20240315	102100	103644600	20150	20150	20150	20150	0
505	20240315	102000	103644600	20150	20150	20150	20150	0
506	20240315	101900	103644600	20150	20150	20150	20150	16
507	20240315	101800	103322200	20150	20150	20150	20150	22
508	20240315	101700	102878900	20150	20150	20150	20150	328
509	20240315	101600	96269700	20150	20150	20150	20150	0
510	20240315	101500	96269700	20150	20100	20150	20100	7
511	20240315	101400	96128850	20100	20100	20100	20100	1
512	20240315	101300	96108750	20150	20150	20150	20150	0
513	20240315	101200	96108750	20150	20150	20150	20150	1
514	20240315	101100	96088600	20150	20150	20150	20150	0
515	20240315	101000	96088600	20150	20150	20150	20150	0
516	20240315	100900	96088600	20150	20150	20150	20150	10
517	20240315	100800	95887100	20150	20150	20150	20150	0
518	20240315	100700	95887100	20150	20150	20150	20150	0
519	20240315	100600	95887100	20150	20150	20150	20150	0
520	20240315	100500	95887100	20150	20150	20150	20150	0
521	20240315	100400	95887100	20150	20150	20150	20150	0
522	20240315	100300	95887100	20150	20150	20150	20150	0
523	20240315	100200	95887100	20150	20150	20150	20150	0
524	20240315	100100	95887100	20150	20150	20150	20150	0
525	20240315	100000	95887100	20150	20150	20150	20150	1
526	20240315	095900	95866950	20100	20100	20100	20100	50
527	20240315	095800	94861950	20150	20150	20150	20150	0
528	20240315	095700	94861950	20150	20150	20150	20150	0
529	20240315	095600	94861950	20150	20150	20150	20150	0
530	20240315	095500	94861950	20150	20150	20150	20150	134
531	20240315	095400	92161850	20100	20100	20100	20100	0
532	20240315	095300	92161850	20100	20100	20100	20100	100
533	20240315	095200	90151850	20150	20150	20150	20150	0
534	20240315	095100	90151850	20150	20150	20150	20150	2
535	20240315	095000	90111550	20150	20150	20150	20150	0
536	20240315	094900	90111550	20150	20150	20150	20150	0
537	20240315	094800	90111550	20150	20150	20150	20150	0
538	20240315	094700	90111550	20150	20150	20150	20150	0
539	20240315	094600	90111550	20150	20150	20150	20150	0
540	20240315	094500	90111550	20150	20150	20150	20150	0
541	20240315	094400	90111550	20150	20150	20150	20150	1
542	20240315	094300	90091400	20150	20150	20150	20150	1
543	20240315	094200	90071250	20150	20150	20150	20150	0
544	20240315	094100	90071250	20150	20150	20150	20150	1
545	20240315	094000	90051100	20100	20100	20100	20100	130
546	20240315	093900	87438100	20150	20150	20150	20150	0
547	20240315	093800	87438100	20150	20150	20150	20150	0
548	20240315	093700	87438100	20150	20150	20150	20150	101
549	20240315	093600	85402950	20150	20150	20150	20150	0
550	20240315	093500	85402950	20150	20150	20150	20150	0
551	20240315	093400	85402950	20150	20150	20150	20150	9
552	20240315	093300	85221600	20100	20100	20100	20100	130
553	20240315	093200	82608600	20100	20100	20100	20100	0
554	20240315	093100	82608600	20100	20100	20100	20100	0
555	20240315	093000	82608600	20100	20100	20100	20100	0
556	20240315	092900	82608600	20100	20100	20100	20100	0
557	20240315	092800	82608600	20100	20100	20100	20100	0
558	20240315	092700	82608600	20100	20100	20100	20100	0
559	20240315	092600	82608600	20100	20100	20100	20100	0
560	20240315	092500	82608600	20100	20050	20100	20050	35
561	20240315	092400	81906350	20100	20100	20100	20100	31
562	20240315	092300	81283250	20100	20100	20100	20100	1
563	20240315	092200	81263150	20100	20100	20100	20100	216
564	20240315	092100	76921550	20100	20100	20100	20100	248
565	20240315	092000	71936750	20050	20050	20050	20050	0
566	20240315	091900	71936750	20050	20100	20100	20050	29
567	20240315	091800	71354850	20150	20150	20150	20150	6
568	20240315	091700	71233950	20050	20050	20050	20050	0
569	20240315	091600	71233950	20050	20100	20100	20050	18
570	20240315	091500	70872800	20050	20050	20050	20050	0
571	20240315	091400	70872800	20050	20050	20050	20050	0
572	20240315	091300	70872800	20050	20100	20100	20050	13
573	20240315	091200	70611550	20050	20050	20050	20050	0
574	20240315	091100	70611550	20050	20150	20150	20050	2736
575	20240315	091000	15720050	20150	20150	20150	20150	307
576	20240315	090900	9534000	20200	20200	20200	20200	0
577	20240315	090800	9534000	20200	20200	20200	20200	0
578	20240315	090700	9534000	20200	20200	20250	20200	77
579	20240315	090600	7978500	20250	20250	20250	20250	0
580	20240315	090500	7978500	20250	20250	20250	20250	0
581	20240315	090400	7978500	20250	20250	20250	20250	0
582	20240315	090300	7978500	20250	20250	20250	20250	98
583	20240315	090200	5994000	20250	20250	20250	20250	23
584	20240315	090100	5528250	20250	20250	20250	20250	10
585	20240315	090000	5325750	20250	20250	20250	20250	263