KissMeData/051500/min/candle-20250314.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250314	193600	665840080	20100	20100	20100	20100	66
3	20250314	193500	665840080	20100	20100	20100	20100	0
4	20250314	193400	665840080	20100	20100	20100	20100	0
5	20250314	193300	665840080	20100	20100	20100	20100	0
6	20250314	193200	665840080	20100	20100	20100	20100	0
7	20250314	193100	665840080	20100	20100	20100	20100	0
8	20250314	193000	665840080	20100	20100	20100	20100	0
9	20250314	192900	665840080	20100	20100	20100	20100	0
10	20250314	192800	665840080	20100	20100	20100	20100	0
11	20250314	192700	665840080	20100	20100	20100	20100	0
12	20250314	192600	665840080	20100	20100	20100	20100	0
13	20250314	192500	665840080	20100	20100	20100	20100	0
14	20250314	192400	665840080	20100	20100	20100	20100	0
15	20250314	192300	665840080	20100	20100	20100	20100	0
16	20250314	192200	665840080	20100	20100	20100	20100	0
17	20250314	192100	665840080	20100	20100	20100	20100	0
18	20250314	192000	665840080	20100	20100	20100	20100	0
19	20250314	191900	665840080	20100	20100	20100	20100	0
20	20250314	191800	665840080	20100	20100	20100	20100	0
21	20250314	191700	665840080	20100	20100	20100	20100	0
22	20250314	191600	665840080	20100	20100	20100	20100	0
23	20250314	191500	665840080	20100	20100	20100	20100	0
24	20250314	191400	665840080	20100	20100	20100	20100	0
25	20250314	191300	665840080	20100	20100	20100	20100	0
26	20250314	191200	665840080	20100	20100	20100	20100	0
27	20250314	191100	665840080	20100	20100	20100	20100	0
28	20250314	191000	665840080	20100	20100	20100	20100	0
29	20250314	190900	665840080	20100	20100	20100	20100	0
30	20250314	190800	665840080	20100	20100	20100	20100	0
31	20250314	190700	665840080	20100	20100	20100	20100	0
32	20250314	190600	665840080	20100	20100	20100	20100	66
33	20250314	190500	665840080	20100	20100	20100	20100	0
34	20250314	190400	665840080	20100	20100	20100	20100	0
35	20250314	190300	665840080	20100	20100	20100	20100	0
36	20250314	190200	665840080	20100	20100	20100	20100	0
37	20250314	190100	665840080	20100	20100	20100	20100	0
38	20250314	190000	665840080	20100	20100	20100	20100	0
39	20250314	185900	665840080	20100	20100	20100	20100	0
40	20250314	185800	665840080	20100	20100	20100	20100	0
41	20250314	185700	665840080	20100	20100	20100	20100	0
42	20250314	185600	665840080	20100	20100	20100	20100	0
43	20250314	185500	665840080	20100	20100	20100	20100	0
44	20250314	185400	665840080	20100	20100	20100	20100	0
45	20250314	185300	665840080	20100	20100	20100	20100	0
46	20250314	185200	665840080	20100	20100	20100	20100	0
47	20250314	185100	665840080	20100	20100	20100	20100	0
48	20250314	185000	665840080	20100	20100	20100	20100	0
49	20250314	184900	665840080	20100	20100	20100	20100	0
50	20250314	184800	665840080	20100	20100	20100	20100	0
51	20250314	184700	665840080	20100	20100	20100	20100	0
52	20250314	184600	665840080	20100	20100	20100	20100	0
53	20250314	184500	665840080	20100	20100	20100	20100	0
54	20250314	184400	665840080	20100	20100	20100	20100	0
55	20250314	184300	665840080	20100	20100	20100	20100	0
56	20250314	184200	665840080	20100	20100	20100	20100	0
57	20250314	184100	665840080	20100	20100	20100	20100	0
58	20250314	184000	665840080	20100	20100	20100	20100	0
59	20250314	183900	665840080	20100	20100	20100	20100	0
60	20250314	183800	665840080	20100	20100	20100	20100	0
61	20250314	183700	665840080	20100	20100	20100	20100	0
62	20250314	183600	665840080	20100	20100	20100	20100	66
63	20250314	183500	665840080	20100	20100	20100	20100	0
64	20250314	183400	665840080	20100	20100	20100	20100	0
65	20250314	183300	665840080	20100	20100	20100	20100	0
66	20250314	183200	665840080	20100	20100	20100	20100	0
67	20250314	183100	665840080	20100	20100	20100	20100	0
68	20250314	183000	665840080	20100	20100	20100	20100	0
69	20250314	182900	665840080	20100	20100	20100	20100	0
70	20250314	182800	665840080	20100	20100	20100	20100	0
71	20250314	182700	665840080	20100	20100	20100	20100	0
72	20250314	182600	665840080	20100	20100	20100	20100	0
73	20250314	182500	665840080	20100	20100	20100	20100	0
74	20250314	182400	665840080	20100	20100	20100	20100	0
75	20250314	182300	665840080	20100	20100	20100	20100	0
76	20250314	182200	665840080	20100	20100	20100	20100	0
77	20250314	182100	665840080	20100	20100	20100	20100	0
78	20250314	182000	665840080	20100	20100	20100	20100	0
79	20250314	181900	665840080	20100	20100	20100	20100	0
80	20250314	181800	665840080	20100	20100	20100	20100	0
81	20250314	181700	665840080	20100	20100	20100	20100	0
82	20250314	181600	665840080	20100	20100	20100	20100	0
83	20250314	181500	665840080	20100	20100	20100	20100	0
84	20250314	181400	665840080	20100	20100	20100	20100	0
85	20250314	181300	665840080	20100	20100	20100	20100	0
86	20250314	181200	665840080	20100	20100	20100	20100	0
87	20250314	181100	665840080	20100	20100	20100	20100	0
88	20250314	181000	665840080	20100	20100	20100	20100	0
89	20250314	180900	665840080	20100	20100	20100	20100	0
90	20250314	180800	665840080	20100	20100	20100	20100	0
91	20250314	180700	665840080	20100	20100	20100	20100	0
92	20250314	180600	665840080	20100	20100	20100	20100	66
93	20250314	180500	665840080	20100	20100	20100	20100	0
94	20250314	180400	665840080	20100	20100	20100	20100	0
95	20250314	180300	665840080	20100	20100	20100	20100	0
96	20250314	180200	665840080	20100	20100	20100	20100	0
97	20250314	180100	665840080	20100	20100	20100	20100	0
98	20250314	180000	665840080	20100	20100	20100	20100	0
99	20250314	175900	665840080	20100	20100	20100	20100	0
100	20250314	175800	665840080	20100	20100	20100	20100	0
101	20250314	175700	665840080	20100	20100	20100	20100	0
102	20250314	175600	665840080	20100	20100	20100	20100	0
103	20250314	175500	665840080	20100	20100	20100	20100	0
104	20250314	175400	665840080	20100	20100	20100	20100	0
105	20250314	175300	665840080	20100	20100	20100	20100	0
106	20250314	175200	665840080	20100	20100	20100	20100	0
107	20250314	175100	665840080	20100	20100	20100	20100	0
108	20250314	175000	665840080	20100	20100	20100	20100	0
109	20250314	174900	665840080	20100	20100	20100	20100	0
110	20250314	174800	665840080	20100	20100	20100	20100	0
111	20250314	174700	665840080	20100	20100	20100	20100	0
112	20250314	174600	665840080	20100	20100	20100	20100	0
113	20250314	174500	665840080	20100	20100	20100	20100	0
114	20250314	174400	665840080	20100	20100	20100	20100	0
115	20250314	174300	665840080	20100	20100	20100	20100	0
116	20250314	174200	665840080	20100	20100	20100	20100	0
117	20250314	174100	665840080	20100	20100	20100	20100	0
118	20250314	174000	665840080	20100	20100	20100	20100	0
119	20250314	173900	665840080	20100	20100	20100	20100	0
120	20250314	173800	665840080	20100	20100	20100	20100	0
121	20250314	173700	665840080	20100	20100	20100	20100	0
122	20250314	173600	665840080	20100	20100	20100	20100	66
123	20250314	173500	665840080	20100	20100	20100	20100	0
124	20250314	173400	665840080	20100	20100	20100	20100	0
125	20250314	173300	665840080	20100	20100	20100	20100	0
126	20250314	173200	665840080	20100	20100	20100	20100	0
127	20250314	173100	665840080	20100	20100	20100	20100	0
128	20250314	173000	665840080	20100	20100	20100	20100	0
129	20250314	172900	665840080	20100	20100	20100	20100	0
130	20250314	172800	665840080	20100	20100	20100	20100	0
131	20250314	172700	665840080	20100	20100	20100	20100	0
132	20250314	172600	665840080	20100	20100	20100	20100	0
133	20250314	172500	665840080	20100	20100	20100	20100	0
134	20250314	172400	665840080	20100	20100	20100	20100	0
135	20250314	172300	665840080	20100	20100	20100	20100	0
136	20250314	172200	665840080	20100	20100	20100	20100	0
137	20250314	172100	665840080	20100	20100	20100	20100	0
138	20250314	172000	665840080	20100	20100	20100	20100	0
139	20250314	171900	665840080	20100	20100	20100	20100	0
140	20250314	171800	665840080	20100	20100	20100	20100	0
141	20250314	171700	665840080	20100	20100	20100	20100	0
142	20250314	171600	665840080	20100	20100	20100	20100	0
143	20250314	171500	665840080	20100	20100	20100	20100	0
144	20250314	171400	665840080	20100	20100	20100	20100	0
145	20250314	171300	665840080	20100	20100	20100	20100	0
146	20250314	171200	665840080	20100	20100	20100	20100	0
147	20250314	171100	665840080	20100	20100	20100	20100	0
148	20250314	171000	665840080	20100	20100	20100	20100	0
149	20250314	170900	665840080	20100	20100	20100	20100	0
150	20250314	170800	665840080	20100	20100	20100	20100	0
151	20250314	170700	665840080	20100	20100	20100	20100	0
152	20250314	170600	665840080	20100	20100	20100	20100	66
153	20250314	170500	665840080	20100	20100	20100	20100	0
154	20250314	170400	665840080	20100	20100	20100	20100	0
155	20250314	170300	665840080	20100	20100	20100	20100	0
156	20250314	170200	665840080	20100	20100	20100	20100	0
157	20250314	170100	665840080	20100	20100	20100	20100	0
158	20250314	170000	665840080	20100	20100	20100	20100	0
159	20250314	165900	665840080	20100	20100	20100	20100	0
160	20250314	165800	665840080	20100	20100	20100	20100	0
161	20250314	165700	665840080	20100	20100	20100	20100	0
162	20250314	165600	665840080	20100	20100	20100	20100	0
163	20250314	165500	665840080	20100	20100	20100	20100	0
164	20250314	165400	665840080	20100	20100	20100	20100	0
165	20250314	165300	665840080	20100	20100	20100	20100	0
166	20250314	165200	665840080	20100	20100	20100	20100	0
167	20250314	165100	665840080	20100	20100	20100	20100	0
168	20250314	165000	665840080	20100	20100	20100	20100	0
169	20250314	164900	665840080	20100	20100	20100	20100	0
170	20250314	164800	665840080	20100	20100	20100	20100	0
171	20250314	164700	665840080	20100	20100	20100	20100	0
172	20250314	164600	665840080	20100	20100	20100	20100	0
173	20250314	164500	665840080	20100	20100	20100	20100	0
174	20250314	164400	665840080	20100	20100	20100	20100	0
175	20250314	164300	665840080	20100	20100	20100	20100	0
176	20250314	164200	665840080	20100	20100	20100	20100	0
177	20250314	164100	665840080	20100	20100	20100	20100	0
178	20250314	164000	665840080	20100	20100	20100	20100	0
179	20250314	163900	665840080	20100	20100	20100	20100	0
180	20250314	163800	665840080	20100	20100	20100	20100	0
181	20250314	163700	665840080	20100	20100	20100	20100	0
182	20250314	163600	665840080	20100	20100	20100	20100	66
183	20250314	163500	665840080	20100	20100	20100	20100	0
184	20250314	163400	665840080	20100	20100	20100	20100	0
185	20250314	163300	665840080	20100	20100	20100	20100	0
186	20250314	163200	665840080	20100	20100	20100	20100	0
187	20250314	163100	665840080	20100	20100	20100	20100	0
188	20250314	163000	665840080	20100	20100	20100	20100	0
189	20250314	162900	665840080	20100	20100	20100	20100	0
190	20250314	162800	665840080	20100	20100	20100	20100	0
191	20250314	162700	665840080	20100	20100	20100	20100	0
192	20250314	162600	665840080	20100	20100	20100	20100	0
193	20250314	162500	665840080	20100	20100	20100	20100	0
194	20250314	162400	665840080	20100	20100	20100	20100	0
195	20250314	162300	665840080	20100	20100	20100	20100	0
196	20250314	162200	665840080	20100	20100	20100	20100	0
197	20250314	162100	665840080	20100	20100	20100	20100	0
198	20250314	162000	665840080	20100	20100	20100	20100	0
199	20250314	161900	665840080	20100	20100	20100	20100	0
200	20250314	161800	665840080	20100	20100	20100	20100	0
201	20250314	161700	665840080	20100	20100	20100	20100	0
202	20250314	161600	665840080	20100	20100	20100	20100	0
203	20250314	161500	665840080	20100	20100	20100	20100	0
204	20250314	161400	665840080	20100	20100	20100	20100	0
205	20250314	161300	665840080	20100	20100	20100	20100	0
206	20250314	161200	665840080	20100	20100	20100	20100	0
207	20250314	161100	665840080	20100	20100	20100	20100	0
208	20250314	161000	665840080	20100	20100	20100	20100	0
209	20250314	160900	665840080	20100	20100	20100	20100	0
210	20250314	160800	665840080	20100	20100	20100	20100	0
211	20250314	160700	665840080	20100	20100	20100	20100	0
212	20250314	160600	665840080	20100	20100	20100	20100	66
213	20250314	160500	665840080	20100	20100	20100	20100	0
214	20250314	160400	665840080	20100	20100	20100	20100	0
215	20250314	160300	665840080	20100	20100	20100	20100	0
216	20250314	160200	665840080	20100	20100	20100	20100	0
217	20250314	160100	665840080	20100	20100	20100	20100	0
218	20250314	160000	665840080	20100	20100	20100	20100	0
219	20250314	155900	665840080	20100	20100	20100	20100	0
220	20250314	155800	665840080	20100	20100	20100	20100	0
221	20250314	155700	665840080	20100	20100	20100	20100	0
222	20250314	155600	665840080	20100	20100	20100	20100	0
223	20250314	155500	665840080	20100	20100	20100	20100	0
224	20250314	155400	665840080	20100	20100	20100	20100	0
225	20250314	155300	665840080	20100	20100	20100	20100	0
226	20250314	155200	665840080	20100	20100	20100	20100	0
227	20250314	155100	665840080	20100	20100	20100	20100	0
228	20250314	155000	665840080	20100	20100	20100	20100	0
229	20250314	154900	665840080	20100	20100	20100	20100	0
230	20250314	154800	665840080	20100	20100	20100	20100	0
231	20250314	154700	665840080	20100	20100	20100	20100	0
232	20250314	154600	665840080	20100	20100	20100	20100	0
233	20250314	154500	665840080	20100	20100	20100	20100	0
234	20250314	154400	665840080	20100	20100	20100	20100	0
235	20250314	154300	665840080	20100	20100	20100	20100	0
236	20250314	154200	665840080	20100	20100	20100	20100	0
237	20250314	154100	665840080	20100	20100	20100	20100	0
238	20250314	154000	665840080	20100	20100	20100	20100	0
239	20250314	153900	665840080	20100	20100	20100	20100	0
240	20250314	153800	665840080	20100	20100	20100	20100	0
241	20250314	153700	665840080	20100	20100	20100	20100	0
242	20250314	153600	665840080	20100	20100	20100	20100	66
243	20250314	153500	665840080	20100	20100	20100	20100	0
244	20250314	153400	665840080	20100	20100	20100	20100	0
245	20250314	153300	665840080	20100	20100	20100	20100	0
246	20250314	153200	665840080	20100	20100	20100	20100	0
247	20250314	153100	665840080	20100	20100	20100	20100	0
248	20250314	153000	665840080	20100	20100	20100	20100	66
249	20250314	152900	664513480	20100	20100	20100	20100	0
250	20250314	152800	664513480	20100	20100	20100	20100	0
251	20250314	152700	664513480	20100	20100	20100	20100	0
252	20250314	152600	664513480	20100	20100	20100	20100	0
253	20250314	152500	664513480	20100	20100	20100	20100	0
254	20250314	152400	664513480	20100	20100	20100	20100	0
255	20250314	152300	664513480	20100	20100	20100	20100	0
256	20250314	152200	664513480	20100	20100	20100	20100	0
257	20250314	152100	664513480	20100	20100	20100	20100	0
258	20250314	152000	664513480	20100	20100	20100	20100	0
259	20250314	151900	664513480	20100	20100	20100	20100	17
260	20250314	151800	664171780	20100	19990	20100	19990	10
261	20250314	151700	663971660	19970	19970	19970	19970	12
262	20250314	151600	663732020	19970	20000	20000	19970	11
263	20250314	151500	663512080	20050	20050	20050	20050	7
264	20250314	151400	663371730	20050	20050	20050	19990	33
265	20250314	151300	662711490	19980	19980	19980	19980	11
266	20250314	151200	662491710	19980	20050	20050	19980	6
267	20250314	151100	662371740	19990	20050	20050	19990	8
268	20250314	151000	662211640	19980	20000	20000	19980	5
269	20250314	150900	662111660	19970	19970	19970	19970	7
270	20250314	150800	661971870	19970	20050	20050	19970	7
271	20250314	150700	661831800	20050	20050	20050	20050	6
272	20250314	150600	661711500	20000	20050	20050	20000	6
273	20250314	150500	661591450	20050	20100	20100	20000	31
274	20250314	150400	660970350	20050	20000	20050	20000	7
275	20250314	150300	660830250	20000	20000	20000	20000	2
276	20250314	150200	660790250	20000	19990	20000	19990	17
277	20250314	150100	660450350	19990	19990	19990	19990	25
278	20250314	150000	659950600	20000	20000	20050	20000	30
279	20250314	145900	659349700	20050	20050	20050	20050	0
280	20250314	145800	659349700	20050	20100	20100	19980	59
281	20250314	145700	658168270	20050	20100	20100	20050	23
282	20250314	145600	657706770	20100	20050	20100	20050	19
283	20250314	145500	657325120	20100	20100	20100	20100	28
284	20250314	145400	656762320	20050	20050	20100	20050	38
285	20250314	145300	656000370	20050	20050	20100	20050	79
286	20250314	145200	654414720	20050	20050	20050	20000	323
287	20250314	145100	647939220	20000	20000	20000	20000	9
288	20250314	145000	647759220	19990	19990	19990	19990	8
289	20250314	144900	647599300	20050	20050	20050	20050	23
290	20250314	144800	647138150	19960	19960	19960	19950	203
291	20250314	144700	643087510	19960	19960	19960	19960	0
292	20250314	144600	643087510	19960	19970	19970	19950	40
293	20250314	144500	642288820	19970	19970	19970	19970	18
294	20250314	144400	641929360	19950	19950	19950	19950	0
295	20250314	144300	641929360	19950	19990	19990	19950	130
296	20250314	144200	639335170	19980	19990	20000	19980	23
297	20250314	144100	638875350	19980	19990	19990	19980	22
298	20250314	144000	638435760	19990	19990	19990	19990	5
299	20250314	143900	638335810	19990	19990	19990	19990	2
300	20250314	143800	638295830	20000	20000	20050	20000	38
301	20250314	143700	637534180	20050	20050	20050	20050	4
302	20250314	143600	637453980	20000	19990	20000	19990	15
303	20250314	143500	637153990	19980	19990	19990	19980	12
304	20250314	143400	636914160	19980	19980	19980	19980	4
305	20250314	143300	636834240	19960	19960	19960	19950	46
306	20250314	143200	635916520	19960	19950	19960	19950	19
307	20250314	143100	635537370	19960	19950	19960	19950	46
308	20250314	143000	634619220	19970	19970	19970	19970	47
309	20250314	142900	633680630	19820	20000	20000	19820	408
310	20250314	142800	625562320	20050	20050	20050	20050	2
311	20250314	142700	625522220	20050	20000	20050	20000	16
312	20250314	142600	625202020	20050	20000	20050	20000	12
313	20250314	142500	624961670	20100	20100	20100	20100	2
314	20250314	142400	624921470	20050	20050	20100	20050	16
315	20250314	142300	624600420	20050	20100	20100	20000	37
316	20250314	142200	623858870	20100	20100	20100	20100	0
317	20250314	142100	623858870	20100	20050	20100	20000	109
318	20250314	142000	621669520	20050	20050	20050	20000	9
319	20250314	141900	621489270	20150	20050	20150	20050	22
320	20250314	141800	621047020	20000	20000	20000	20000	5
321	20250314	141700	620947020	20050	20050	20050	20050	1
322	20250314	141600	620926970	20050	20000	20050	20000	16
323	20250314	141500	620606720	20050	20050	20050	20000	7
324	20250314	141400	620466620	20050	20050	20050	20050	2
325	20250314	141300	620426520	20100	20100	20100	20100	13
326	20250314	141200	620165220	19990	19990	19990	19990	14
327	20250314	141100	619885360	19970	20000	20000	19970	115
328	20250314	141000	617588230	20050	20050	20050	20050	0
329	20250314	140900	617588230	20050	20050	20050	20000	15
330	20250314	140800	617287680	20000	20000	20000	20000	15
331	20250314	140700	616987680	20050	20050	20050	20050	6
332	20250314	140600	616867380	20000	20000	20000	20000	4
333	20250314	140500	616787380	20050	20000	20050	20000	11
334	20250314	140400	616567080	20050	20050	20050	20000	17
335	20250314	140300	616226680	20050	20050	20050	20050	1
336	20250314	140200	616206630	20100	20100	20100	20100	30
337	20250314	140100	615603630	20100	20050	20100	20050	121
338	20250314	140000	613176980	20000	20025	20025	20000	13
339	20250314	135900	612916955	20025	20000	20025	20000	4
340	20250314	135800	612836930	20050	20050	20050	20050	6
341	20250314	135700	612716630	20050	20050	20050	20000	13
342	20250314	135600	612456230	20100	20100	20100	20100	2
343	20250314	135500	612416030	20050	20100	20100	20050	8
344	20250314	135400	612255480	20100	20100	20100	20050	16
345	20250314	135300	611934080	20050	20050	20050	20050	7
346	20250314	135200	611793730	20050	20150	20150	20050	33
347	20250314	135100	611130630	20100	20150	20150	20100	16
348	20250314	135000	610808380	20100	20100	20100	20100	16
349	20250314	134900	610486780	20100	20100	20100	20100	15
350	20250314	134800	610185280	20150	20200	20200	20150	33
351	20250314	134700	609520230	20200	20150	20200	20150	69
352	20250314	134600	608129430	20150	20150	20150	20150	1
353	20250314	134500	608109280	20200	20250	20250	20200	38
354	20250314	134400	607340280	20250	20250	20250	20200	149
355	20250314	134300	604323130	20250	20200	20250	20200	139
356	20250314	134200	601515080	20200	20150	20200	20150	175
357	20250314	134100	597988780	20200	20250	20250	20200	19
358	20250314	134000	597604130	20250	20300	20300	20250	288
359	20250314	133900	591763580	20250	20200	20250	20150	1536
360	20250314	133800	560719530	20150	20050	20150	20050	677
361	20250314	133700	547122880	20000	20000	20000	20000	97
362	20250314	133600	545182880	20050	20000	20050	20000	178
363	20250314	133500	541614180	20050	20050	20050	20050	122
364	20250314	133400	539168080	20000	20050	20050	20000	36
365	20250314	133300	538447030	20000	19930	20000	19930	877
366	20250314	133200	520937180	19930	19930	19930	19930	2
367	20250314	133100	520897320	19920	19900	19920	19900	66
368	20250314	133000	519583340	19890	19930	19930	19890	387
369	20250314	132900	511878520	19940	19940	19940	19940	46
370	20250314	132800	510961280	19940	19950	19950	19940	5
371	20250314	132700	510861550	19940	19940	19940	19940	4
372	20250314	132600	510781790	19950	19960	19960	19950	3
373	20250314	132500	510721930	19960	19950	19960	19940	9
374	20250314	132400	510542410	19950	19950	19950	19950	2
375	20250314	132300	510502510	19960	19960	19960	19960	4
376	20250314	132200	510422670	19960	19980	19980	19960	33
377	20250314	132100	509763370	19980	19980	19980	19970	8
378	20250314	132000	509603570	19970	19970	19970	19970	0
379	20250314	131900	509603570	19970	19980	19980	19970	28
380	20250314	131800	509044390	19980	19970	19980	19970	39
381	20250314	131700	508265490	19970	19980	19980	19970	9
382	20250314	131600	508085690	19970	19950	19970	19950	26
383	20250314	131500	507566490	19970	19970	19970	19970	15
384	20250314	131400	507266940	19970	19960	19970	19960	36
385	20250314	131300	506548140	19950	19950	19950	19950	26
386	20250314	131200	506029440	19980	19970	19980	19970	14
387	20250314	131100	505749760	19920	19920	19920	19910	220
388	20250314	131000	501367460	19910	19910	19910	19910	3
389	20250314	130900	501307730	19920	19900	19920	19900	10
390	20250314	130800	501108640	19910	19910	19910	19910	3
391	20250314	130700	501048910	19910	19910	19910	19910	14
392	20250314	130600	500770170	19910	19900	19910	19900	7
393	20250314	130500	500630840	19910	19900	19910	19900	8
394	20250314	130400	500471630	19890	19900	19900	19890	6
395	20250314	130300	500352280	19900	19900	19900	19900	5
396	20250314	130200	500252780	19900	19900	19900	19900	3
397	20250314	130100	500193080	19900	19910	19910	19900	7
398	20250314	130000	500053730	19900	19890	19910	19890	11
399	20250314	125900	499834810	19900	19900	19900	19900	12
400	20250314	125800	499596010	19900	19900	19900	19900	2
401	20250314	125700	499556210	19900	19890	19900	19890	10
402	20250314	125600	499357260	19900	19900	19900	19900	6
403	20250314	125500	499237860	19900	19900	19900	19900	1
404	20250314	125400	499217960	19890	19880	19890	19880	11
405	20250314	125300	498999240	19880	19890	19890	19880	6
406	20250314	125200	498879950	19880	19900	19900	19880	8
407	20250314	125100	498720870	19890	19890	19890	19890	4
408	20250314	125000	498641310	19890	19890	19890	19890	2
409	20250314	124900	498601530	19900	19900	19900	19900	7
410	20250314	124800	498462230	19900	19900	19900	19900	6
411	20250314	124700	498342830	19910	19910	19910	19910	5
412	20250314	124600	498243280	19900	19910	19910	19900	10
413	20250314	124500	498044220	19900	19900	19910	19900	34
414	20250314	124400	497367330	19910	19900	19910	19900	12
415	20250314	124300	497128520	19910	19920	19920	19910	4
416	20250314	124200	497048870	19910	19910	19910	19910	5
417	20250314	124100	496949320	19920	19920	19920	19920	1
418	20250314	124000	496929400	19910	19900	19910	19900	32
419	20250314	123900	496292550	19890	19890	19890	19890	2
420	20250314	123800	496252770	19890	19900	19900	19890	6
421	20250314	123700	496133400	19890	19880	19890	19870	16
422	20250314	123600	495815320	19890	19890	19890	19890	0
423	20250314	123500	495815320	19890	19900	19900	19890	7
424	20250314	123400	495676030	19900	19880	19900	19880	19
425	20250314	123300	495298120	19890	19900	19900	19890	5
426	20250314	123200	495198640	19890	19900	19900	19890	9
427	20250314	123100	495019580	19900	19900	19900	19890	14
428	20250314	123000	494741020	19890	19900	19900	19890	3
429	20250314	122900	494681340	19890	19880	19890	19880	26
430	20250314	122800	494164290	19880	19890	19890	19880	58
431	20250314	122700	493010720	19890	19890	19890	19890	7
432	20250314	122600	492871490	19890	19880	19890	19880	7
433	20250314	122500	492732310	19890	19890	19890	19880	17
434	20250314	122400	492394320	19890	19890	19890	19890	2
435	20250314	122300	492354540	19890	19890	19890	19880	7
436	20250314	122200	492215350	19880	19880	19880	19880	4
437	20250314	122100	492135830	19890	19900	19900	19890	4
438	20250314	122000	492056240	19890	19900	19910	19890	8
439	20250314	121900	491897050	19900	19900	19900	19900	12
440	20250314	121800	491658250	19910	19890	19910	19890	15
441	20250314	121700	491359800	19900	19900	19900	19900	2
442	20250314	121600	491320000	19910	19900	19910	19900	21
443	20250314	121500	490901990	19900	19890	19900	19890	9
444	20250314	121400	490722900	19900	19910	19910	19900	6
445	20250314	121300	490603460	19910	19910	19920	19910	75
446	20250314	121200	489109580	19910	19910	19910	19910	1
447	20250314	121100	489089670	19900	19900	19900	19900	16
448	20250314	121000	488771270	19880	19880	19880	19880	21
449	20250314	120900	488353790	19870	19860	19870	19860	130
450	20250314	120800	485771590	19860	19850	19860	19850	7
451	20250314	120700	485632620	19850	19850	19850	19850	3
452	20250314	120600	485573070	19850	19860	19860	19850	12
453	20250314	120500	485334840	19850	19850	19850	19850	10
454	20250314	120400	485136340	19850	19850	19860	19850	11
455	20250314	120300	484917980	19840	19820	19840	19820	16
456	20250314	120200	484600560	19820	19870	19870	19820	88
457	20250314	120100	482853060	19870	19870	19870	19860	10
458	20250314	120000	482654410	19860	19860	19860	19860	5
459	20250314	115900	482555110	19870	19840	19870	19840	6
460	20250314	115800	482435950	19850	19880	19890	19850	178
461	20250314	115700	478899290	19890	19890	19890	19890	0
462	20250314	115600	478899290	19890	19900	19900	19890	5
463	20250314	115500	478799830	19890	19900	19900	19890	8
464	20250314	115400	478640680	19910	19900	19910	19900	4
465	20250314	115300	478561050	19900	19900	19900	19890	9
466	20250314	115200	478382000	19900	19890	19900	19890	5
467	20250314	115100	478282540	19900	19890	19900	19890	17
468	20250314	115000	477944360	19890	19890	19890	19890	6
469	20250314	114900	477825020	19890	19890	19890	19880	9
470	20250314	114800	477646050	19880	19880	19880	19880	0
471	20250314	114700	477646050	19880	19890	19900	19880	18
472	20250314	114600	477288030	19890	19880	19890	19880	17
473	20250314	114500	476950060	19890	19880	19890	19880	9
474	20250314	114400	476771070	19880	19880	19890	19880	18
475	20250314	114300	476413220	19880	19880	19880	19880	10
476	20250314	114200	476214420	19880	19880	19880	19880	19
477	20250314	114100	475836700	19860	19880	19880	19860	24
478	20250314	114000	475360040	19890	19890	19890	19890	7
479	20250314	113900	475220810	19890	19860	19890	19860	14
480	20250314	113800	474942400	19880	19870	19880	19870	19
481	20250314	113700	474564800	19870	19880	19890	19870	30
482	20250314	113600	473968570	19890	19880	19890	19880	16
483	20250314	113500	473650430	19880	19890	19890	19880	6
484	20250314	113400	473531130	19890	19890	19890	19890	5
485	20250314	113300	473431680	19890	19890	19890	19890	12
486	20250314	113200	473193000	19880	19890	19890	19880	20
487	20250314	113100	472795380	19890	19890	19890	19890	38
488	20250314	113000	472039560	19890	19890	19890	19890	11
489	20250314	112900	471820770	19890	19890	19890	19880	44
490	20250314	112800	470945700	19880	19880	19890	19880	66
491	20250314	112700	469633200	19900	19930	19930	19900	187
492	20250314	112600	465911190	19930	19920	19930	19920	6
493	20250314	112500	465791660	19930	19930	19930	19930	80
494	20250314	112400	464197260	19930	19930	19930	19930	48
495	20250314	112300	463240620	19900	19900	19900	19900	0
496	20250314	112200	463240620	19900	19940	19980	19900	278
497	20250314	112100	457697470	19950	19950	19950	19950	34
498	20250314	112000	457019170	19980	20050	20050	19980	31
499	20250314	111900	456399010	20000	20000	20000	20000	0
500	20250314	111800	456399010	20000	20050	20050	20000	56
501	20250314	111700	455276560	20000	20000	20000	20000	51
502	20250314	111600	454256560	20050	20050	20050	20050	1
503	20250314	111500	454236510	20000	20050	20050	20000	16
504	20250314	111400	453915960	20000	20000	20000	19990	54
505	20250314	111300	452836010	19990	19980	19990	19980	17
506	20250314	111200	452496280	20000	20100	20100	20000	416
507	20250314	111100	444175880	20100	20100	20100	20050	54
508	20250314	111000	443092080	20100	20050	20100	20050	43
509	20250314	110900	442229530	20050	20100	20100	20050	24
510	20250314	110800	441748280	20100	20050	20100	20050	40
511	20250314	110700	440945230	20100	20050	20100	20050	18
512	20250314	110600	440583680	20050	20050	20050	20050	34
513	20250314	110500	439901980	20000	20050	20050	20000	23
514	20250314	110400	439441230	20100	20050	20100	20050	4
515	20250314	110300	439360880	20050	19960	20050	19960	205
516	20250314	110200	435264300	19960	19970	19970	19960	45
517	20250314	110100	434366080	19970	19980	19980	19970	31
518	20250314	110000	433746930	19960	19980	19980	19960	65
519	20250314	105900	432448520	19970	19980	19990	19970	22
520	20250314	105800	432008960	19950	20000	20000	19950	134
521	20250314	105700	429332820	20000	20050	20050	20000	205
522	20250314	105600	425232770	20050	20050	20050	20000	32
523	20250314	105500	424591320	20050	20050	20050	20050	21
524	20250314	105400	424170270	20050	20050	20050	20050	23
525	20250314	105300	423709120	20050	20050	20100	20050	88
526	20250314	105200	421943420	20100	20100	20100	20050	99
527	20250314	105100	419956220	20100	20150	20150	20050	157
528	20250314	105000	416807170	20150	20150	20150	20100	28
529	20250314	104900	416243620	20150	20150	20200	20150	85
530	20250314	104800	414528770	20100	20150	20150	20100	5
531	20250314	104700	414428220	20150	20100	20150	20100	7
532	20250314	104600	414287370	20150	20150	20150	20100	110
533	20250314	104500	412071370	20100	20100	20150	20100	85
534	20250314	104400	410358870	20150	20100	20150	20100	57
535	20250314	104300	409210620	20150	20100	20150	20100	106
536	20250314	104200	407076970	20100	20150	20150	20100	133
537	20250314	104100	404400070	20150	20150	20150	20100	111
538	20250314	104000	402163670	20150	20150	20150	20150	30
539	20250314	103900	401559170	20100	20100	20100	20100	14
540	20250314	103800	401277770	20100	20050	20100	20050	167
541	20250314	103700	397921270	20100	20100	20100	20100	86
542	20250314	103600	396192670	20100	20100	20100	20050	14
543	20250314	103500	395911520	20050	20000	20050	20000	27
544	20250314	103400	395370520	20050	20050	20050	20000	229
545	20250314	103300	390779170	20000	20050	20050	20000	12
546	20250314	103200	390538820	20050	20000	20050	20000	61
547	20250314	103100	389315970	20050	20050	20050	20000	88
548	20250314	103000	387552020	20000	20050	20050	20000	11
549	20250314	102900	387331670	20000	19990	20000	19990	101
550	20250314	102800	385311720	20000	20000	20000	20000	7
551	20250314	102700	385171720	20000	20000	20050	20000	1257
552	20250314	102600	360020670	20050	20050	20100	20050	59
553	20250314	102500	358837620	20100	20100	20100	20100	7
554	20250314	102400	358696920	20100	20100	20100	20050	118
555	20250314	102300	356325470	20050	20100	20100	20000	989
556	20250314	102200	336543920	20100	20100	20100	20100	48
557	20250314	102100	335579120	20050	20050	20100	20050	952
558	20250314	102000	316465370	20100	20050	20100	20050	130
559	20250314	101900	313852570	20050	20150	20150	20050	95
560	20250314	101800	311943420	20150	20100	20150	20100	70
561	20250314	101700	310533270	20150	20100	20150	20100	68
562	20250314	101600	309163320	20150	20150	20150	20100	137
563	20250314	101500	306403270	20100	20100	20150	20100	15
564	20250314	101400	306101420	20050	20100	20100	20050	33
565	20250314	101300	305438170	20100	20150	20150	20100	201
566	20250314	101200	301395320	20150	20150	20150	20100	114
567	20250314	101100	299099970	20150	20100	20150	20100	12
568	20250314	101000	298858420	20150	20150	20200	20150	184
569	20250314	100900	295145470	20150	20150	20200	20150	127
570	20250314	100800	292584370	20100	20200	20200	20100	297
571	20250314	100700	286606070	20200	20150	20200	20150	63
572	20250314	100600	285333570	20150	20150	20150	20150	7
573	20250314	100500	285192520	20200	20150	20200	20150	120
574	20250314	100400	282770920	20150	20150	20150	20100	72
575	20250314	100300	281320570	20100	20150	20150	20100	53
576	20250314	100200	280252870	20150	20150	20200	20150	136
577	20250314	100100	277509720	20100	20150	20150	20100	11
578	20250314	100000	277288270	20100	20200	20200	20100	202
579	20250314	095900	273218270	20150	20150	20200	20150	43
580	20250314	095800	272351470	20100	20100	20150	20100	156
581	20250314	095700	269209570	20150	20150	20150	20100	34
582	20250314	095600	268525070	20150	20200	20200	20150	119
583	20250314	095500	266124470	20200	20150	20200	20150	288
584	20250314	095400	260318520	20100	20100	20100	20050	685
585	20250314	095300	246550220	20100	20050	20100	20000	169
586	20250314	095200	243157220	20050	20100	20100	20050	43
587	20250314	095100	242293170	20100	20050	20150	20050	208
588	20250314	095000	238110070	20050	20100	20100	20000	1664
589	20250314	094900	204786670	20100	20150	20150	20100	121
590	20250314	094800	202348720	20200	20200	20200	20150	115
591	20250314	094700	200025970	20200	20150	20200	20150	56
592	20250314	094600	198897520	20200	20200	20200	20150	65
593	20250314	094500	197584720	20200	20150	20200	20150	72
594	20250314	094400	196133170	20150	20200	20200	20150	32
595	20250314	094300	195488070	20150	20150	20200	20150	89
596	20250314	094200	193692270	20150	20100	20150	20100	78
597	20250314	094100	192121370	20100	20150	20200	20100	125
598	20250314	094000	189600770	20100	20150	20150	20100	133
599	20250314	093900	186922870	20150	20200	20300	20100	600
600	20250314	093800	174828470	20300	20150	20300	20150	89
601	20250314	093700	173026770	20200	20250	20250	20200	159
602	20250314	093600	169812220	20250	20150	20300	20150	164
603	20250314	093500	166493770	20150	20100	20200	20100	205
604	20250314	093400	162369720	20050	20050	20050	20050	125
605	20250314	093300	159863470	19960	20050	20100	19960	568
606	20250314	093200	148503910	20100	20100	20100	20100	87
607	20250314	093100	146755210	20050	20000	20050	20000	82
608	20250314	093000	145111360	19990	19990	19990	19990	10
609	20250314	092900	144911460	19990	19980	19990	19980	154
610	20250314	092800	141834230	19980	20000	20000	19980	731
611	20250314	092700	127228050	20000	20050	20050	20000	25
612	20250314	092600	126726850	20100	20050	20100	20000	341
613	20250314	092500	119888050	20050	19970	20050	19960	434
614	20250314	092400	111212370	20050	19960	20050	19960	100
615	20250314	092300	109208010	19970	19990	20000	19970	194
616	20250314	092200	105329260	20000	20000	20050	19960	223
617	20250314	092100	100870570	20100	19860	20100	19860	1759
618	20250314	092000	65837950	19870	19840	19870	19840	70
619	20250314	091900	64447800	19850	19850	19860	19850	142
620	20250314	091800	61628550	19850	19850	19850	19840	103
621	20250314	091700	59584050	19840	19800	19840	19800	91
622	20250314	091600	57781340	19800	19810	19810	19800	5
623	20250314	091500	57682330	19800	19820	19830	19800	96
624	20250314	091400	55780440	19820	19730	19820	19730	399
625	20250314	091300	47897630	19720	19720	19720	19720	41
626	20250314	091200	47089110	19690	19730	19730	19690	231
627	20250314	091100	42536170	19750	19750	19750	19750	511
628	20250314	091000	32443920	19750	19750	19750	19750	0
629	20250314	090900	32443920	19750	19720	19750	19720	90
630	20250314	090800	30668100	19710	19710	19710	19710	0
631	20250314	090700	30668100	19710	19710	19710	19710	0
632	20250314	090600	30668100	19710	19700	19710	19700	402
633	20250314	090500	22744720	19710	19680	19710	19680	704
634	20250314	090400	8884900	19680	19720	19720	19680	50
635	20250314	090300	7900180	19730	19760	19760	19730	104
636	20250314	090200	5845200	19810	19700	19810	19700	156
637	20250314	090100	2769960	19720	19720	19720	19720	0
638	20250314	090000	2769960	19720	19640	19720	19640	141