KissMeData/018310/min/candle-20250314.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250314	190600	215459430	20200	20200	20200	20200	320
3	20250314	190500	215459430	20200	20200	20200	20200	0
4	20250314	190400	215459430	20200	20200	20200	20200	0
5	20250314	190300	215459430	20200	20200	20200	20200	0
6	20250314	190200	215459430	20200	20200	20200	20200	0
7	20250314	190100	215459430	20200	20200	20200	20200	0
8	20250314	190000	215459430	20200	20200	20200	20200	0
9	20250314	185900	215459430	20200	20200	20200	20200	0
10	20250314	185800	215459430	20200	20200	20200	20200	0
11	20250314	185700	215459430	20200	20200	20200	20200	0
12	20250314	185600	215459430	20200	20200	20200	20200	0
13	20250314	185500	215459430	20200	20200	20200	20200	0
14	20250314	185400	215459430	20200	20200	20200	20200	0
15	20250314	185300	215459430	20200	20200	20200	20200	0
16	20250314	185200	215459430	20200	20200	20200	20200	0
17	20250314	185100	215459430	20200	20200	20200	20200	0
18	20250314	185000	215459430	20200	20200	20200	20200	0
19	20250314	184900	215459430	20200	20200	20200	20200	0
20	20250314	184800	215459430	20200	20200	20200	20200	0
21	20250314	184700	215459430	20200	20200	20200	20200	0
22	20250314	184600	215459430	20200	20200	20200	20200	0
23	20250314	184500	215459430	20200	20200	20200	20200	0
24	20250314	184400	215459430	20200	20200	20200	20200	0
25	20250314	184300	215459430	20200	20200	20200	20200	0
26	20250314	184200	215459430	20200	20200	20200	20200	0
27	20250314	184100	215459430	20200	20200	20200	20200	0
28	20250314	184000	215459430	20200	20200	20200	20200	0
29	20250314	183900	215459430	20200	20200	20200	20200	0
30	20250314	183800	215459430	20200	20200	20200	20200	0
31	20250314	183700	215459430	20200	20200	20200	20200	0
32	20250314	183600	215459430	20200	20200	20200	20200	320
33	20250314	183500	215459430	20200	20200	20200	20200	0
34	20250314	183400	215459430	20200	20200	20200	20200	0
35	20250314	183300	215459430	20200	20200	20200	20200	0
36	20250314	183200	215459430	20200	20200	20200	20200	0
37	20250314	183100	215459430	20200	20200	20200	20200	0
38	20250314	183000	215459430	20200	20200	20200	20200	0
39	20250314	182900	215459430	20200	20200	20200	20200	0
40	20250314	182800	215459430	20200	20200	20200	20200	0
41	20250314	182700	215459430	20200	20200	20200	20200	0
42	20250314	182600	215459430	20200	20200	20200	20200	0
43	20250314	182500	215459430	20200	20200	20200	20200	0
44	20250314	182400	215459430	20200	20200	20200	20200	0
45	20250314	182300	215459430	20200	20200	20200	20200	0
46	20250314	182200	215459430	20200	20200	20200	20200	0
47	20250314	182100	215459430	20200	20200	20200	20200	0
48	20250314	182000	215459430	20200	20200	20200	20200	0
49	20250314	181900	215459430	20200	20200	20200	20200	0
50	20250314	181800	215459430	20200	20200	20200	20200	0
51	20250314	181700	215459430	20200	20200	20200	20200	0
52	20250314	181600	215459430	20200	20200	20200	20200	0
53	20250314	181500	215459430	20200	20200	20200	20200	0
54	20250314	181400	215459430	20200	20200	20200	20200	0
55	20250314	181300	215459430	20200	20200	20200	20200	0
56	20250314	181200	215459430	20200	20200	20200	20200	0
57	20250314	181100	215459430	20200	20200	20200	20200	0
58	20250314	181000	215459430	20200	20200	20200	20200	0
59	20250314	180900	215459430	20200	20200	20200	20200	0
60	20250314	180800	215459430	20200	20200	20200	20200	0
61	20250314	180700	215459430	20200	20200	20200	20200	0
62	20250314	180600	215459430	20200	20200	20200	20200	320
63	20250314	180500	215459430	20200	20200	20200	20200	0
64	20250314	180400	215459430	20200	20200	20200	20200	0
65	20250314	180300	215459430	20200	20200	20200	20200	0
66	20250314	180200	215459430	20200	20200	20200	20200	0
67	20250314	180100	215459430	20200	20200	20200	20200	0
68	20250314	180000	215459430	20200	20200	20200	20200	0
69	20250314	175900	215459430	20200	20200	20200	20200	0
70	20250314	175800	215459430	20200	20200	20200	20200	0
71	20250314	175700	215459430	20200	20200	20200	20200	0
72	20250314	175600	215459430	20200	20200	20200	20200	0
73	20250314	175500	215459430	20200	20200	20200	20200	0
74	20250314	175400	215459430	20200	20200	20200	20200	0
75	20250314	175300	215459430	20200	20200	20200	20200	0
76	20250314	175200	215459430	20200	20200	20200	20200	0
77	20250314	175100	215459430	20200	20200	20200	20200	0
78	20250314	175000	215459430	20200	20200	20200	20200	0
79	20250314	174900	215459430	20200	20200	20200	20200	0
80	20250314	174800	215459430	20200	20200	20200	20200	0
81	20250314	174700	215459430	20200	20200	20200	20200	0
82	20250314	174600	215459430	20200	20200	20200	20200	0
83	20250314	174500	215459430	20200	20200	20200	20200	0
84	20250314	174400	215459430	20200	20200	20200	20200	0
85	20250314	174300	215459430	20200	20200	20200	20200	0
86	20250314	174200	215459430	20200	20200	20200	20200	0
87	20250314	174100	215459430	20200	20200	20200	20200	0
88	20250314	174000	215459430	20200	20200	20200	20200	0
89	20250314	173900	215459430	20200	20200	20200	20200	0
90	20250314	173800	215459430	20200	20200	20200	20200	0
91	20250314	173700	215459430	20200	20200	20200	20200	0
92	20250314	173600	215459430	20200	20200	20200	20200	320
93	20250314	173500	215459430	20200	20200	20200	20200	0
94	20250314	173400	215459430	20200	20200	20200	20200	0
95	20250314	173300	215459430	20200	20200	20200	20200	0
96	20250314	173200	215459430	20200	20200	20200	20200	0
97	20250314	173100	215459430	20200	20200	20200	20200	0
98	20250314	173000	215459430	20200	20200	20200	20200	0
99	20250314	172900	215459430	20200	20200	20200	20200	0
100	20250314	172800	215459430	20200	20200	20200	20200	0
101	20250314	172700	215459430	20200	20200	20200	20200	0
102	20250314	172600	215459430	20200	20200	20200	20200	0
103	20250314	172500	215459430	20200	20200	20200	20200	0
104	20250314	172400	215459430	20200	20200	20200	20200	0
105	20250314	172300	215459430	20200	20200	20200	20200	0
106	20250314	172200	215459430	20200	20200	20200	20200	0
107	20250314	172100	215459430	20200	20200	20200	20200	0
108	20250314	172000	215459430	20200	20200	20200	20200	0
109	20250314	171900	215459430	20200	20200	20200	20200	0
110	20250314	171800	215459430	20200	20200	20200	20200	0
111	20250314	171700	215459430	20200	20200	20200	20200	0
112	20250314	171600	215459430	20200	20200	20200	20200	0
113	20250314	171500	215459430	20200	20200	20200	20200	0
114	20250314	171400	215459430	20200	20200	20200	20200	0
115	20250314	171300	215459430	20200	20200	20200	20200	0
116	20250314	171200	215459430	20200	20200	20200	20200	0
117	20250314	171100	215459430	20200	20200	20200	20200	0
118	20250314	171000	215459430	20200	20200	20200	20200	0
119	20250314	170900	215459430	20200	20200	20200	20200	0
120	20250314	170800	215459430	20200	20200	20200	20200	0
121	20250314	170700	215459430	20200	20200	20200	20200	0
122	20250314	170600	215459430	20200	20200	20200	20200	320
123	20250314	170500	215459430	20200	20200	20200	20200	0
124	20250314	170400	215459430	20200	20200	20200	20200	0
125	20250314	170300	215459430	20200	20200	20200	20200	0
126	20250314	170200	215459430	20200	20200	20200	20200	0
127	20250314	170100	215459430	20200	20200	20200	20200	0
128	20250314	170000	215459430	20200	20200	20200	20200	0
129	20250314	165900	215459430	20200	20200	20200	20200	0
130	20250314	165800	215459430	20200	20200	20200	20200	0
131	20250314	165700	215459430	20200	20200	20200	20200	0
132	20250314	165600	215459430	20200	20200	20200	20200	0
133	20250314	165500	215459430	20200	20200	20200	20200	0
134	20250314	165400	215459430	20200	20200	20200	20200	0
135	20250314	165300	215459430	20200	20200	20200	20200	0
136	20250314	165200	215459430	20200	20200	20200	20200	0
137	20250314	165100	215459430	20200	20200	20200	20200	0
138	20250314	165000	215459430	20200	20200	20200	20200	0
139	20250314	164900	215459430	20200	20200	20200	20200	0
140	20250314	164800	215459430	20200	20200	20200	20200	0
141	20250314	164700	215459430	20200	20200	20200	20200	0
142	20250314	164600	215459430	20200	20200	20200	20200	0
143	20250314	164500	215459430	20200	20200	20200	20200	0
144	20250314	164400	215459430	20200	20200	20200	20200	0
145	20250314	164300	215459430	20200	20200	20200	20200	0
146	20250314	164200	215459430	20200	20200	20200	20200	0
147	20250314	164100	215459430	20200	20200	20200	20200	0
148	20250314	164000	215459430	20200	20200	20200	20200	0
149	20250314	163900	215459430	20200	20200	20200	20200	0
150	20250314	163800	215459430	20200	20200	20200	20200	0
151	20250314	163700	215459430	20200	20200	20200	20200	0
152	20250314	163600	215459430	20200	20200	20200	20200	320
153	20250314	163500	215459430	20200	20200	20200	20200	0
154	20250314	163400	215459430	20200	20200	20200	20200	0
155	20250314	163300	215459430	20200	20200	20200	20200	0
156	20250314	163200	215459430	20200	20200	20200	20200	0
157	20250314	163100	215459430	20200	20200	20200	20200	0
158	20250314	163000	215459430	20200	20200	20200	20200	0
159	20250314	162900	215459430	20200	20200	20200	20200	0
160	20250314	162800	215459430	20200	20200	20200	20200	0
161	20250314	162700	215459430	20200	20200	20200	20200	0
162	20250314	162600	215459430	20200	20200	20200	20200	0
163	20250314	162500	215459430	20200	20200	20200	20200	0
164	20250314	162400	215459430	20200	20200	20200	20200	0
165	20250314	162300	215459430	20200	20200	20200	20200	0
166	20250314	162200	215459430	20200	20200	20200	20200	0
167	20250314	162100	215459430	20200	20200	20200	20200	0
168	20250314	162000	215459430	20200	20200	20200	20200	0
169	20250314	161900	215459430	20200	20200	20200	20200	0
170	20250314	161800	215459430	20200	20200	20200	20200	0
171	20250314	161700	215459430	20200	20200	20200	20200	0
172	20250314	161600	215459430	20200	20200	20200	20200	0
173	20250314	161500	215459430	20200	20200	20200	20200	0
174	20250314	161400	215459430	20200	20200	20200	20200	0
175	20250314	161300	215459430	20200	20200	20200	20200	0
176	20250314	161200	215459430	20200	20200	20200	20200	0
177	20250314	161100	215459430	20200	20200	20200	20200	0
178	20250314	161000	215459430	20200	20200	20200	20200	0
179	20250314	160900	215459430	20200	20200	20200	20200	0
180	20250314	160800	215459430	20200	20200	20200	20200	0
181	20250314	160700	215459430	20200	20200	20200	20200	0
182	20250314	160600	215459430	20200	20200	20200	20200	320
183	20250314	160500	215459430	20200	20200	20200	20200	0
184	20250314	160400	215459430	20200	20200	20200	20200	0
185	20250314	160300	215459430	20200	20200	20200	20200	0
186	20250314	160200	215459430	20200	20200	20200	20200	0
187	20250314	160100	215459430	20200	20200	20200	20200	0
188	20250314	160000	215459430	20200	20200	20200	20200	0
189	20250314	155900	215459430	20200	20200	20200	20200	0
190	20250314	155800	215459430	20200	20200	20200	20200	0
191	20250314	155700	215459430	20200	20200	20200	20200	0
192	20250314	155600	215459430	20200	20200	20200	20200	0
193	20250314	155500	215459430	20200	20200	20200	20200	0
194	20250314	155400	215459430	20200	20200	20200	20200	0
195	20250314	155300	215459430	20200	20200	20200	20200	0
196	20250314	155200	215459430	20200	20200	20200	20200	0
197	20250314	155100	215459430	20200	20200	20200	20200	0
198	20250314	155000	215459430	20200	20200	20200	20200	0
199	20250314	154900	215459430	20200	20200	20200	20200	0
200	20250314	154800	215459430	20200	20200	20200	20200	0
201	20250314	154700	215459430	20200	20200	20200	20200	0
202	20250314	154600	215459430	20200	20200	20200	20200	0
203	20250314	154500	215459430	20200	20200	20200	20200	0
204	20250314	154400	215459430	20200	20200	20200	20200	0
205	20250314	154300	215459430	20200	20200	20200	20200	0
206	20250314	154200	215459430	20200	20200	20200	20200	0
207	20250314	154100	215459430	20200	20200	20200	20200	0
208	20250314	154000	215459430	20200	20200	20200	20200	0
209	20250314	153900	215459430	20200	20200	20200	20200	0
210	20250314	153800	215459430	20200	20200	20200	20200	0
211	20250314	153700	215459430	20200	20200	20200	20200	0
212	20250314	153600	215459430	20200	20200	20200	20200	320
213	20250314	153500	215459430	20200	20200	20200	20200	0
214	20250314	153400	215459430	20200	20200	20200	20200	0
215	20250314	153300	215459430	20200	20200	20200	20200	0
216	20250314	153200	215459430	20200	20200	20200	20200	0
217	20250314	153100	215459430	20200	20200	20200	20200	0
218	20250314	153000	215459430	20200	20200	20200	20200	320
219	20250314	152900	208995430	20200	20200	20200	20200	0
220	20250314	152800	208995430	20200	20200	20200	20200	0
221	20250314	152700	208995430	20200	20200	20200	20200	0
222	20250314	152600	208995430	20200	20200	20200	20200	0
223	20250314	152500	208995430	20200	20200	20200	20200	0
224	20250314	152400	208995430	20200	20200	20200	20200	0
225	20250314	152300	208995430	20200	20200	20200	20200	0
226	20250314	152200	208995430	20200	20200	20200	20200	0
227	20250314	152100	208995430	20200	20200	20200	20200	0
228	20250314	152000	208995430	20200	20200	20200	20200	0
229	20250314	151900	208995430	20200	20100	20200	20100	89
230	20250314	151800	207205930	20200	20200	20200	20200	3
231	20250314	151700	207145330	20200	20100	20200	20100	21
232	20250314	151600	206721530	20200	20200	20200	20200	0
233	20250314	151500	206721530	20200	20100	20200	20100	8
234	20250314	151400	206560430	20200	20200	20200	20200	0
235	20250314	151300	206560430	20200	20200	20200	20200	0
236	20250314	151200	206560430	20200	20200	20200	20200	0
237	20250314	151100	206560430	20200	20100	20200	20100	9
238	20250314	151000	206379430	20200	20200	20200	20200	0
239	20250314	150900	206379430	20200	20100	20200	20100	4
240	20250314	150800	206298930	20150	20150	20150	20150	23
241	20250314	150700	205835480	20100	20100	20100	20100	95
242	20250314	150600	203925980	20100	20100	20100	20100	67
243	20250314	150500	202579280	20200	20200	20200	20200	0
244	20250314	150400	202579280	20200	20200	20200	20200	0
245	20250314	150300	202579280	20200	20200	20200	20200	0
246	20250314	150200	202579280	20200	20200	20200	20200	0
247	20250314	150100	202579280	20200	20100	20200	20100	10
248	20250314	150000	202378180	20150	20150	20150	20150	61
249	20250314	145900	201149030	20200	20200	20200	20200	0
250	20250314	145800	201149030	20200	20200	20200	20200	0
251	20250314	145700	201149030	20200	20200	20200	20200	0
252	20250314	145600	201149030	20200	20150	20200	20150	11
253	20250314	145500	200927330	20150	20150	20150	20150	0
254	20250314	145400	200927330	20150	20150	20150	20150	0
255	20250314	145300	200927330	20150	20150	20150	20150	0
256	20250314	145200	200927330	20150	20150	20150	20150	0
257	20250314	145100	200927330	20150	20150	20150	20150	0
258	20250314	145000	200927330	20150	20150	20150	20150	11
259	20250314	144900	200705680	20200	20200	20200	20200	0
260	20250314	144800	200705680	20200	20200	20200	20200	0
261	20250314	144700	200705680	20200	20200	20200	20200	1
262	20250314	144600	200685480	20200	20200	20200	20200	0
263	20250314	144500	200685480	20200	20150	20200	20150	37
264	20250314	144400	199939880	20200	20200	20200	20200	0
265	20250314	144300	199939880	20200	20200	20200	20200	0
266	20250314	144200	199939880	20200	20200	20200	20200	0
267	20250314	144100	199939880	20200	20200	20200	20200	0
268	20250314	144000	199939880	20200	20200	20200	20200	3
269	20250314	143900	199879280	20200	20200	20200	20200	2
270	20250314	143800	199838880	20200	20200	20200	20200	4
271	20250314	143700	199758080	20200	20200	20200	20150	15
272	20250314	143600	199455530	20200	20200	20200	20200	10
273	20250314	143500	199253530	20200	20200	20200	20200	5
274	20250314	143400	199152530	20200	20200	20200	20200	5
275	20250314	143300	199051530	20200	20200	20200	20200	3
276	20250314	143200	198990930	20200	20200	20200	20200	5
277	20250314	143100	198889930	20200	20200	20200	20200	7
278	20250314	143000	198748530	20200	20200	20200	20200	8
279	20250314	142900	198586930	20200	20200	20200	20200	6
280	20250314	142800	198465730	20200	20200	20200	20200	5
281	20250314	142700	198364730	20200	20200	20200	20200	9
282	20250314	142600	198182930	20200	20200	20200	20200	5
283	20250314	142500	198081930	20200	20200	20200	20200	2
284	20250314	142400	198041530	20200	20200	20200	20200	3
285	20250314	142300	197980930	20200	20200	20200	20200	5
286	20250314	142200	197879930	20200	20200	20200	20200	6
287	20250314	142100	197758730	20200	20200	20200	20200	6
288	20250314	142000	197637530	20200	20200	20200	20200	9
289	20250314	141900	197455730	20200	20200	20200	20200	1
290	20250314	141800	197435530	20200	20200	20200	20200	8
291	20250314	141700	197273930	20200	20200	20200	20200	7
292	20250314	141600	197132530	20200	20200	20200	20200	2
293	20250314	141500	197092130	20200	20200	20200	20200	10
294	20250314	141400	196890130	20200	20200	20200	20200	6
295	20250314	141300	196768930	20200	20200	20200	20200	8
296	20250314	141200	196607330	20200	20200	20200	20200	7
297	20250314	141100	196465930	20200	20200	20200	20200	6
298	20250314	141000	196344730	20200	20200	20200	20200	5
299	20250314	140900	196243730	20200	20200	20200	20200	4
300	20250314	140800	196162930	20200	20200	20200	20200	7
301	20250314	140700	196021530	20200	20200	20200	20200	7
302	20250314	140600	195880130	20200	20200	20200	20200	5
303	20250314	140500	195779130	20200	20200	20200	20200	6
304	20250314	140400	195657930	20200	20200	20200	20200	4
305	20250314	140300	195577130	20200	20200	20200	20200	4
306	20250314	140200	195496330	20200	20200	20200	20200	3
307	20250314	140100	195435730	20200	20200	20200	20200	6
308	20250314	140000	195314530	20200	20200	20200	20200	3
309	20250314	135900	195253930	20200	20200	20200	20200	6
310	20250314	135800	195132730	20200	20200	20200	20200	7
311	20250314	135700	194991330	20200	20200	20200	20200	6
312	20250314	135600	194870130	20200	20200	20200	20200	1
313	20250314	135500	194849930	20200	20200	20200	20200	8
314	20250314	135400	194688330	20200	20200	20200	20200	22
315	20250314	135300	194243930	20250	20250	20250	20250	0
316	20250314	135200	194243930	20250	20250	20250	20250	0
317	20250314	135100	194243930	20250	20200	20250	20200	2
318	20250314	135000	194203480	20250	20200	20250	20200	10
319	20250314	134900	194001430	20200	20200	20200	20200	5
320	20250314	134800	193900430	20200	20200	20200	20200	6
321	20250314	134700	193779230	20200	20200	20200	20200	5
322	20250314	134600	193678230	20200	20200	20200	20200	19
323	20250314	134500	193294430	20200	20200	20200	20200	9
324	20250314	134400	193112630	20200	20200	20200	20200	157
325	20250314	134300	189941230	20200	20200	20200	20200	204
326	20250314	134200	185820430	20200	20200	20200	20150	8
327	20250314	134100	185659130	20200	20200	20200	20200	9
328	20250314	134000	185477330	20200	20200	20200	20200	8
329	20250314	133900	185315730	20200	20200	20200	20200	7
330	20250314	133800	185174330	20200	20200	20200	20200	115
331	20250314	133700	182851330	20200	20200	20200	20200	5
332	20250314	133600	182750330	20200	20200	20200	20200	7
333	20250314	133500	182608930	20200	20200	20200	20200	8
334	20250314	133400	182447330	20200	20200	20200	20200	6
335	20250314	133300	182326130	20200	20200	20200	20150	6
336	20250314	133200	182204980	20200	20200	20200	20200	7
337	20250314	133100	182063580	20200	20200	20200	20200	5
338	20250314	133000	181962580	20050	20050	20050	20050	0
339	20250314	132900	181962580	20050	20200	20200	20050	51
340	20250314	132800	180937880	20200	20200	20200	20200	4
341	20250314	132700	180857080	20200	20200	20200	20200	8
342	20250314	132600	180695480	20200	20150	20200	20150	5
343	20250314	132500	180594530	20100	20200	20200	20100	14
344	20250314	132400	180312330	20200	20200	20200	20200	7
345	20250314	132300	180170930	20200	20200	20200	20200	8
346	20250314	132200	180009330	20200	20200	20200	20200	6
347	20250314	132100	179888130	20200	20200	20200	20200	6
348	20250314	132000	179766930	20200	20150	20200	20150	106
349	20250314	131900	177630830	20150	20150	20150	20150	5
350	20250314	131800	177530080	20150	20150	20150	20150	9
351	20250314	131700	177348730	20150	20150	20150	20150	7
352	20250314	131600	177207680	20150	20150	20150	20150	6
353	20250314	131500	177086780	20150	20150	20150	20150	5
354	20250314	131400	176986030	20150	20150	20150	20150	6
355	20250314	131300	176865130	20150	20150	20150	20100	8
356	20250314	131200	176703980	20150	20150	20200	20150	63
357	20250314	131100	175434330	20000	20150	20150	19990	4205
358	20250314	131000	91263660	20150	20150	20150	20150	0
359	20250314	130900	91263660	20150	20150	20150	20150	0
360	20250314	130800	91263660	20150	20150	20150	20150	0
361	20250314	130700	91263660	20150	20150	20150	20150	0
362	20250314	130600	91263660	20150	20150	20150	20150	0
363	20250314	130500	91263660	20150	20150	20150	20150	0
364	20250314	130400	91263660	20150	20150	20150	20150	0
365	20250314	130300	91263660	20150	20150	20150	20150	8
366	20250314	130200	91102460	20150	20150	20150	20150	37
367	20250314	130100	90356910	20200	20200	20200	20200	0
368	20250314	130000	90356910	20200	20200	20200	20200	0
369	20250314	125900	90356910	20200	20200	20200	20200	0
370	20250314	125800	90356910	20200	20200	20200	20200	2
371	20250314	125700	90316510	20200	20200	20200	20200	1
372	20250314	125600	90296310	20150	20150	20150	20150	0
373	20250314	125500	90296310	20150	20150	20150	20150	0
374	20250314	125400	90296310	20150	20150	20150	20150	0
375	20250314	125300	90296310	20150	20150	20150	20150	9
376	20250314	125200	90114960	20200	20200	20200	20200	0
377	20250314	125100	90114960	20200	20200	20200	20200	0
378	20250314	125000	90114960	20200	20200	20200	20200	0
379	20250314	124900	90114960	20200	20200	20200	20200	0
380	20250314	124800	90114960	20200	20200	20200	20200	0
381	20250314	124700	90114960	20200	20200	20200	20200	0
382	20250314	124600	90114960	20200	20200	20200	20200	13
383	20250314	124500	89852360	20200	20200	20200	20200	0
384	20250314	124400	89852360	20200	20200	20200	20200	0
385	20250314	124300	89852360	20200	20200	20200	20200	0
386	20250314	124200	89852360	20200	20200	20200	20200	0
387	20250314	124100	89852360	20200	20200	20200	20200	0
388	20250314	124000	89852360	20200	20200	20200	20200	35
389	20250314	123900	89145360	20200	20200	20200	20200	0
390	20250314	123800	89145360	20200	20200	20200	20200	0
391	20250314	123700	89145360	20200	20200	20200	20200	200
392	20250314	123600	85105360	20200	20200	20200	20200	0
393	20250314	123500	85105360	20200	20200	20200	20200	10
394	20250314	123400	84903360	20250	20250	20250	20250	3
395	20250314	123300	84842610	20250	20250	20250	20250	0
396	20250314	123200	84842610	20250	20250	20250	20250	0
397	20250314	123100	84842610	20250	20250	20250	20250	0
398	20250314	123000	84842610	20250	20250	20250	20250	0
399	20250314	122900	84842610	20250	20200	20250	20200	51
400	20250314	122800	83812360	20250	20250	20250	20250	0
401	20250314	122700	83812360	20250	20250	20250	20250	0
402	20250314	122600	83812360	20250	20250	20250	20250	0
403	20250314	122500	83812360	20250	20250	20250	20250	0
404	20250314	122400	83812360	20250	20250	20250	20250	0
405	20250314	122300	83812360	20250	20250	20250	20250	0
406	20250314	122200	83812360	20250	20250	20250	20250	0
407	20250314	122100	83812360	20250	20250	20250	20250	0
408	20250314	122000	83812360	20250	20250	20250	20250	0
409	20250314	121900	83812360	20250	20250	20250	20250	0
410	20250314	121800	83812360	20250	20250	20250	20250	0
411	20250314	121700	83812360	20250	20250	20250	20250	1
412	20250314	121600	83792110	20250	20250	20250	20250	0
413	20250314	121500	83792110	20250	20250	20250	20250	0
414	20250314	121400	83792110	20250	20250	20250	20250	0
415	20250314	121300	83792110	20250	20250	20250	20250	0
416	20250314	121200	83792110	20250	20250	20250	20250	0
417	20250314	121100	83792110	20250	20250	20250	20250	0
418	20250314	121000	83792110	20250	20250	20250	20250	19
419	20250314	120900	83407360	20250	20250	20250	20250	10
420	20250314	120800	83204860	20250	20250	20250	20250	0
421	20250314	120700	83204860	20250	20250	20250	20250	0
422	20250314	120600	83204860	20250	20250	20250	20250	0
423	20250314	120500	83204860	20250	20250	20250	20250	0
424	20250314	120400	83204860	20250	20250	20250	20250	1
425	20250314	120300	83184610	20250	20250	20250	20250	0
426	20250314	120200	83184610	20250	20250	20250	20250	0
427	20250314	120100	83184610	20250	20150	20250	20150	279
428	20250314	120000	77554760	20100	20100	20100	20100	0
429	20250314	115900	77554760	20100	20100	20100	20100	0
430	20250314	115800	77554760	20100	20100	20100	20100	11
431	20250314	115700	77333660	20150	20150	20150	20150	0
432	20250314	115600	77333660	20150	20150	20150	20150	0
433	20250314	115500	77333660	20150	20150	20150	20150	0
434	20250314	115400	77333660	20150	20150	20150	20150	0
435	20250314	115300	77333660	20150	20150	20150	20150	0
436	20250314	115200	77333660	20150	20150	20150	20150	0
437	20250314	115100	77333660	20150	20150	20150	20150	0
438	20250314	115000	77333660	20150	20150	20150	20150	0
439	20250314	114900	77333660	20150	20150	20150	20150	0
440	20250314	114800	77333660	20150	20150	20150	20150	0
441	20250314	114700	77333660	20150	20150	20150	20150	0
442	20250314	114600	77333660	20150	20150	20150	20150	0
443	20250314	114500	77333660	20150	20150	20150	20150	0
444	20250314	114400	77333660	20150	20150	20150	20150	1
445	20250314	114300	77313510	20150	20150	20150	20150	1
446	20250314	114200	77293360	20100	20100	20100	20100	0
447	20250314	114100	77293360	20100	20100	20100	20100	0
448	20250314	114000	77293360	20100	20100	20100	20100	0
449	20250314	113900	77293360	20100	20100	20100	20100	11
450	20250314	113800	77072260	20150	20150	20150	20150	0
451	20250314	113700	77072260	20150	20150	20150	20150	0
452	20250314	113600	77072260	20150	20150	20150	20150	0
453	20250314	113500	77072260	20150	20150	20150	20150	0
454	20250314	113400	77072260	20150	20150	20150	20150	0
455	20250314	113300	77072260	20150	20150	20150	20150	0
456	20250314	113200	77072260	20150	20150	20150	20150	0
457	20250314	113100	77072260	20150	20150	20150	20150	0
458	20250314	113000	77072260	20150	20150	20150	20150	0
459	20250314	112900	77072260	20150	20150	20150	20150	0
460	20250314	112800	77072260	20150	20150	20150	20150	0
461	20250314	112700	77072260	20150	20150	20150	20150	0
462	20250314	112600	77072260	20150	20150	20150	20150	23
463	20250314	112500	76608810	20200	20200	20200	20200	1
464	20250314	112400	76588610	20200	20200	20200	20200	0
465	20250314	112300	76588610	20200	20200	20200	20200	1
466	20250314	112200	76568410	20150	20150	20150	20150	0
467	20250314	112100	76568410	20150	20150	20150	20150	0
468	20250314	112000	76568410	20150	20150	20150	20150	0
469	20250314	111900	76568410	20150	20150	20150	20150	0
470	20250314	111800	76568410	20150	20150	20150	20150	0
471	20250314	111700	76568410	20150	20150	20150	20150	0
472	20250314	111600	76568410	20150	20150	20150	20150	0
473	20250314	111500	76568410	20150	20150	20150	20150	0
474	20250314	111400	76568410	20150	20150	20150	20150	0
475	20250314	111300	76568410	20150	20150	20150	20150	0
476	20250314	111200	76568410	20150	20150	20150	20150	61
477	20250314	111100	75339260	20150	20150	20150	20150	11
478	20250314	111000	75117610	20200	20200	20200	20200	18
479	20250314	110900	74754010	20150	20150	20150	20150	0
480	20250314	110800	74754010	20150	20150	20150	20150	5
481	20250314	110700	74653260	20200	20200	20200	20200	0
482	20250314	110600	74653260	20200	20200	20200	20200	0
483	20250314	110500	74653260	20200	20150	20200	20150	11
484	20250314	110400	74431560	20150	20050	20150	20050	21
485	20250314	110300	74009510	20200	20200	20200	20200	1
486	20250314	110200	73989310	20100	20100	20100	20100	3
487	20250314	110100	73929010	20100	20100	20100	20100	0
488	20250314	110000	73929010	20100	20100	20100	20100	0
489	20250314	105900	73929010	20100	20100	20100	20100	0
490	20250314	105800	73929010	20100	20100	20100	20100	0
491	20250314	105700	73929010	20100	20100	20100	20100	300
492	20250314	105600	67899010	20150	20150	20150	20150	0
493	20250314	105500	67899010	20150	20150	20150	20150	0
494	20250314	105400	67899010	20150	20150	20150	20150	0
495	20250314	105300	67899010	20150	20150	20150	20150	0
496	20250314	105200	67899010	20150	20150	20150	20150	0
497	20250314	105100	67899010	20150	20150	20150	20150	0
498	20250314	105000	67899010	20150	20150	20150	20150	0
499	20250314	104900	67899010	20150	20150	20150	20150	11
500	20250314	104800	67677360	20200	20200	20200	20200	0
501	20250314	104700	67677360	20200	20200	20200	20200	1
502	20250314	104600	67657160	20200	20200	20200	20200	0
503	20250314	104500	67657160	20200	20200	20200	20200	0
504	20250314	104400	67657160	20200	20200	20200	20200	0
505	20250314	104300	67657160	20200	20200	20200	20200	0
506	20250314	104200	67657160	20200	20200	20200	20200	0
507	20250314	104100	67657160	20200	20200	20200	20200	4
508	20250314	104000	67576360	20200	20200	20200	20200	0
509	20250314	103900	67576360	20200	20200	20200	20200	1
510	20250314	103800	67556160	20200	20200	20200	20200	5
511	20250314	103700	67455160	20200	20200	20200	20200	15
512	20250314	103600	67152160	20200	20200	20200	20200	9
513	20250314	103500	66970360	20200	20200	20200	20200	14
514	20250314	103400	66687560	20200	20200	20200	20200	38
515	20250314	103300	65919960	20200	20200	20200	20200	0
516	20250314	103200	65919960	20200	20200	20200	20200	0
517	20250314	103100	65919960	20200	20250	20250	20200	6
518	20250314	103000	65798710	20200	20200	20200	20200	21
519	20250314	102900	65374510	20200	20200	20200	20200	35
520	20250314	102800	64667510	20200	20200	20200	20200	12
521	20250314	102700	64425110	20200	20200	20200	20200	12
522	20250314	102600	64182710	20200	20200	20200	20200	23
523	20250314	102500	63718110	20150	20150	20150	20150	0
524	20250314	102400	63718110	20150	20200	20200	20050	396
525	20250314	102300	55759410	20300	20250	20300	20250	110
526	20250314	102200	53531360	20200	20200	20200	20200	90
527	20250314	102100	51713360	20300	20300	20300	20300	0
528	20250314	102000	51713360	20300	20300	20300	20300	0
529	20250314	101900	51713360	20300	20300	20300	20300	0
530	20250314	101800	51713360	20300	20250	20300	20250	229
531	20250314	101700	47074360	20200	20200	20200	20200	100
532	20250314	101600	45054360	20200	20200	20200	20200	0
533	20250314	101500	45054360	20200	20200	20200	20200	0
534	20250314	101400	45054360	20200	20200	20200	20200	0
535	20250314	101300	45054360	20200	20200	20200	20200	9
536	20250314	101200	44872560	20250	20250	20250	20250	0
537	20250314	101100	44872560	20250	20250	20250	20250	0
538	20250314	101000	44872560	20250	20250	20250	20250	18
539	20250314	100900	44508060	20200	20250	20250	20200	12
540	20250314	100800	44265560	20200	20200	20200	20200	0
541	20250314	100700	44265560	20200	20200	20200	20200	0
542	20250314	100600	44265560	20200	20200	20200	20200	0
543	20250314	100500	44265560	20200	20200	20200	20200	0
544	20250314	100400	44265560	20200	20200	20200	20200	40
545	20250314	100300	43457560	20200	20200	20200	20200	0
546	20250314	100200	43457560	20200	20200	20200	20200	0
547	20250314	100100	43457560	20200	20200	20200	20200	0
548	20250314	100000	43457560	20200	20200	20200	20200	7
549	20250314	095900	43316160	20200	20200	20200	20200	11
550	20250314	095800	43093960	20200	20200	20200	20200	20
551	20250314	095700	42689960	20200	20200	20200	20200	68
552	20250314	095600	41316360	20200	20250	20250	20200	35
553	20250314	095500	40609310	20050	20050	20050	20050	0
554	20250314	095400	40609310	20050	20050	20050	20050	0
555	20250314	095300	40609310	20050	20200	20200	20050	185
556	20250314	095200	36877110	20300	20200	20300	20200	49
557	20250314	095100	35887210	20200	20200	20200	20200	9
558	20250314	095000	35705410	20250	20250	20250	20250	0
559	20250314	094900	35705410	20250	20250	20250	20250	1
560	20250314	094800	35685160	20300	20300	20300	20300	0
561	20250314	094700	35685160	20300	20300	20300	20300	0
562	20250314	094600	35685160	20300	20300	20300	20300	3
563	20250314	094500	35624260	20300	20300	20300	20300	1
564	20250314	094400	35603960	20300	20300	20300	20300	0
565	20250314	094300	35603960	20300	20250	20300	20250	2
566	20250314	094200	35563410	20200	20200	20200	20200	10
567	20250314	094100	35361410	20300	20300	20300	20300	0
568	20250314	094000	35361410	20300	20300	20300	20300	0
569	20250314	093900	35361410	20300	20300	20300	20300	0
570	20250314	093800	35361410	20300	20300	20300	20300	1
571	20250314	093700	35341110	20300	20300	20300	20300	0
572	20250314	093600	35341110	20300	20300	20300	20300	1
573	20250314	093500	35320810	20050	20300	20300	20050	543
574	20250314	093400	24377610	20350	20350	20350	20350	0
575	20250314	093300	24377610	20350	20350	20350	20350	0
576	20250314	093200	24377610	20350	20350	20350	20350	1
577	20250314	093100	24357260	20350	20350	20350	20350	0
578	20250314	093000	24357260	20350	20350	20350	20350	20
579	20250314	092900	23950260	20350	20300	20350	20300	198
580	20250314	092800	19930810	20300	20300	20300	20300	0
581	20250314	092700	19930810	20300	20300	20300	20300	0
582	20250314	092600	19930810	20300	20300	20300	20300	0
583	20250314	092500	19930810	20300	20300	20300	20300	1
584	20250314	092400	19910510	20250	20250	20250	20250	2
585	20250314	092300	19870010	20300	20300	20300	20300	0
586	20250314	092200	19870010	20300	20300	20300	20300	0
587	20250314	092100	19870010	20300	20300	20300	20300	0
588	20250314	092000	19870010	20300	20300	20300	20300	50
589	20250314	091900	18855010	20200	20300	20300	20200	250
590	20250314	091800	13804910	20200	20200	20200	20200	8
591	20250314	091700	13643310	20300	20300	20300	20300	0
592	20250314	091600	13643310	20300	20300	20300	20300	1
593	20250314	091500	13623010	20200	20200	20200	20200	0
594	20250314	091400	13623010	20200	20200	20200	20200	1
595	20250314	091300	13602810	20200	20200	20200	20200	0
596	20250314	091200	13602810	20200	20200	20200	20200	42
597	20250314	091100	12754410	20250	20250	20250	20250	50
598	20250314	091000	11741910	20250	20250	20250	20250	40
599	20250314	090900	10931910	20300	20300	20300	20300	0
600	20250314	090800	10931910	20300	20300	20300	20300	50
601	20250314	090700	9916910	20300	20200	20300	20200	213
602	20250314	090600	5610260	20200	20200	20200	20200	22
603	20250314	090500	5165860	20200	20100	20200	20100	100
604	20250314	090400	3150710	20100	20100	20100	20100	12
605	20250314	090300	2909510	20100	20100	20100	20100	13
606	20250314	090200	2648210	20100	20100	20100	20100	10
607	20250314	090100	2447210	20100	20100	20100	20050	102
608	20250314	090000	401360	20100	19870	20150	19870	20